Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Australia Small Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Australia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Australia covering approximately 15% of investable market capitalization. STOXX Australia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Australia Small Cap | 252.5 | 212.0 | 0.6 | 0.3 | 4.0 | 0.0 | 1.9 | 0.0 | 18.3 |
| STOXX Developed World Small Cap | 10,428.8 | 8,623.3 | 1.3 | 0.4 | 28.0 | 0.0 | 0.3 | 0.0 | 11.9 |
Supersector weighting (top 10)
| Basic Resources | 26.0 |
|---|---|
| Financial Services | 10.1 |
| Real Estate | 9.2 |
| Construction and Materials | 6.6 |
| Health Care | 6.0 |
| Technology | 5.4 |
| Industrial Goods and Services | 5.3 |
| Insurance | 4.9 |
| Energy | 4.7 |
| Retail | 4.4 |
Country weighting
| Australia | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Australia Small Cap | -3.2 | -2.0 | -5.7 | -19.6 | 72.3 | N/A | N/A | -5.7 | -7.0 | 11.5 |
| STOXX Developed World Small Cap | -4.1 | -4.2 | 0.1 | 6.7 | 88.3 | N/A | N/A | 0.1 | 2.2 | 13.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Australia Small Cap | N/A | N/A | 18.2 | 21.7 | 22.8 | N/A | N/A | -0.5 | -0.4 | 0.4 |
| STOXX Developed World Small Cap | N/A | N/A | 14.8 | 17.7 | 18.3 | N/A | N/A | -0.2 | 0.0 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Australia Small Cap | 0.2 | 0.3 | 0.4 | 0.5 | 0.5 | 27.1 | 20.7 | 18.3 | 20.6 | 21.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Australia Small Cap | 0.2 | 0.4 | 0.5 | 0.6 | 0.6 | 0.3 | 0.4 | -0.4 | -0.5 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of March 31, 2025
BENCHMARK INDICES
STOXX Australia Small Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Australia Small Cap | 142.6 | 20.5 | 17.0 | 15.4 | 1.7 | 2.3 | 1.4 | -0.4 |
| STOXX Developed World Small Cap | 27.4 | 17.8 | 7.3 | 14.3 | 1.7 | 2.0 | 1.0 | -13.8 |
Performance and annual returns
| STOXX Australia Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1011.04 |
| 1001462400000 | 1012.86 |
| 1001548800000 | 1011.27 |
| 1001635200000 | 1036.38 |
| 1001894400000 | 1050.9 |
| 1001980800000 | 1065.36 |
| 1002067200000 | 1065.08 |
| 1002153600000 | 1073.33 |
| 1002240000000 | 1096.21 |
| 1002499200000 | 1100.57 |
| 1002585600000 | 1089.5 |
| 1002672000000 | 1094.01 |
| 1002758400000 | 1096.11 |
| 1002844800000 | 1106.46 |
| 1003104000000 | 1126.45 |
| 1003190400000 | 1122.16 |
| 1003276800000 | 1127.8 |
| 1003363200000 | 1113.41 |
| 1003449600000 | 1114.48 |
| 1003708800000 | 1125.37 |
| 1003795200000 | 1115.76 |
| 1003881600000 | 1121.14 |
| 1003968000000 | 1126.41 |
| 1004054400000 | 1132.06 |
| 1004313600000 | 1138.24 |
| 1004400000000 | 1140.68 |
| 1004486400000 | 1133.61 |
| 1004572800000 | 1150.81 |
| 1004659200000 | 1153.36 |
| 1004918400000 | 1151.42 |
| 1005004800000 | 1174.81 |
| 1005091200000 | 1177.27 |
| 1005177600000 | 1183.82 |
| 1005264000000 | 1176.13 |
| 1005523200000 | 1186.01 |
| 1005609600000 | 1188.27 |
| 1005696000000 | 1191.2 |
| 1005782400000 | 1181.49 |
| 1005868800000 | 1183.94 |
| 1006128000000 | 1191.95 |
| 1006214400000 | 1185.46 |
| 1006300800000 | 1176.55 |
| 1006387200000 | 1177.94 |
| 1006473600000 | 1178.34 |
| 1006732800000 | 1181.25 |
| 1006819200000 | 1185.89 |
| 1006905600000 | 1195.39 |
| 1006992000000 | 1185.19 |
| 1007078400000 | 1201.86 |
| 1007337600000 | 1178.76 |
| 1007424000000 | 1168.74 |
| 1007510400000 | 1178.38 |
| 1007596800000 | 1175.11 |
| 1007683200000 | 1172.61 |
| 1007942400000 | 1172.96 |
| 1008028800000 | 1182.78 |
| 1008115200000 | 1176.62 |
| 1008201600000 | 1173.56 |
| 1008288000000 | 1171.64 |
| 1008547200000 | 1161.21 |
| 1008633600000 | 1169.23 |
| 1008720000000 | 1161.01 |
| 1008806400000 | 1152.6 |
| 1008892800000 | 1166.86 |
| 1009152000000 | 1170.39 |
| 1009238400000 | 1168.16 |
| 1009324800000 | 1165.23 |
| 1009411200000 | 1178.16 |
| 1009497600000 | 1192.84 |
| 1009756800000 | 1187.43 |
| 1009929600000 | 1210.49 |
| 1010016000000 | 1201.57 |
| 1010102400000 | 1215.28 |
| 1010361600000 | 1207.62 |
| 1010448000000 | 1220.46 |
| 1010534400000 | 1222.47 |
| 1010620800000 | 1226.65 |
| 1010707200000 | 1224.34 |
| 1010966400000 | 1213.22 |
| 1011052800000 | 1210.92 |
| 1011139200000 | 1217.09 |
| 1011225600000 | 1204.01 |
| 1011312000000 | 1202.42 |
| 1011571200000 | 1213.58 |
| 1011657600000 | 1227.75 |
| 1011744000000 | 1228.1 |
| 1011830400000 | 1227.39 |
| 1011916800000 | 1219.74 |
| 1012176000000 | 1218.33 |
| 1012262400000 | 1211.84 |
| 1012348800000 | 1203.32 |
| 1012435200000 | 1220.47 |
| 1012521600000 | 1223.21 |
| 1012780800000 | 1231.17 |
| 1012867200000 | 1227.26 |
| 1012953600000 | 1230.68 |
| 1013040000000 | 1225.26 |
| 1013126400000 | 1235.63 |
| 1013385600000 | 1246.91 |
| 1013472000000 | 1242.09 |
| 1013558400000 | 1243.31 |
| 1013644800000 | 1259.67 |
| 1013731200000 | 1260.24 |
| 1013990400000 | 1257.66 |
| 1014076800000 | 1254.59 |
| 1014163200000 | 1242.85 |
| 1014249600000 | 1244.43 |
| 1014336000000 | 1238.97 |
| 1014595200000 | 1235.09 |
| 1014681600000 | 1234.29 |
| 1014768000000 | 1221.79 |
| 1014854400000 | 1226.74 |
| 1014940800000 | 1232.76 |
| 1015200000000 | 1231.73 |
| 1015286400000 | 1235.31 |
| 1015372800000 | 1244.5 |
| 1015459200000 | 1255.93 |
| 1015545600000 | 1254.34 |
| 1015804800000 | 1250.65 |
| 1015891200000 | 1244.77 |
| 1015977600000 | 1243.45 |
| 1016064000000 | 1255.3 |
| 1016150400000 | 1248.75 |
| 1016409600000 | 1256.42 |
| 1016496000000 | 1253.65 |
| 1016582400000 | 1275.27 |
| 1016668800000 | 1275.89 |
| 1016755200000 | 1276.92 |
| 1017014400000 | 1277.73 |
| 1017100800000 | 1257.77 |
| 1017187200000 | 1269.51 |
| 1017273600000 | 1285.57 |
| 1017360000000 | 1283.96 |
| 1017619200000 | 1289.33 |
| 1017705600000 | 1277.43 |
| 1017792000000 | 1269.66 |
| 1017878400000 | 1265.44 |
| 1017964800000 | 1262.2 |
| 1018224000000 | 1258.27 |
| 1018310400000 | 1250.79 |
| 1018396800000 | 1261.3 |
| 1018483200000 | 1263.33 |
| 1018569600000 | 1259.89 |
| 1018828800000 | 1255.13 |
| 1018915200000 | 1265.14 |
| 1019001600000 | 1278.23 |
| 1019088000000 | 1279.44 |
| 1019174400000 | 1285.37 |
| 1019433600000 | 1285.78 |
| 1019520000000 | 1275.89 |
| 1019606400000 | 1282.75 |
| 1019692800000 | 1282.28 |
| 1019779200000 | 1291.19 |
| 1020038400000 | 1278.47 |
| 1020124800000 | 1271.5 |
| 1020211200000 | 1279.59 |
| 1020297600000 | 1274.58 |
| 1020384000000 | 1281.08 |
| 1020643200000 | 1282.71 |
| 1020729600000 | 1272.52 |
| 1020816000000 | 1276.65 |
| 1020902400000 | 1279.56 |
| 1020988800000 | 1274.24 |
| 1021248000000 | 1273.32 |
| 1021334400000 | 1281.59 |
| 1021420800000 | 1287.58 |
| 1021507200000 | 1300.28 |
| 1021593600000 | 1315.87 |
| 1021852800000 | 1324.23 |
| 1021939200000 | 1325.09 |
| 1022025600000 | 1340.13 |
| 1022112000000 | 1333.41 |
| 1022198400000 | 1343.99 |
| 1022457600000 | 1349.08 |
| 1022544000000 | 1355.96 |
| 1022630400000 | 1362.49 |
| 1022716800000 | 1365.37 |
| 1022803200000 | 1379.49 |
| 1023062400000 | 1394.17 |
| 1023148800000 | 1380.99 |
| 1023235200000 | 1387 |
| 1023321600000 | 1395.87 |
| 1023408000000 | 1385.46 |
| 1023667200000 | 1382.31 |
| 1023753600000 | 1376.55 |
| 1023840000000 | 1372.15 |
| 1023926400000 | 1354.67 |
| 1024012800000 | 1339.51 |
| 1024272000000 | 1336.17 |
| 1024358400000 | 1353.23 |
| 1024444800000 | 1346.34 |
| 1024531200000 | 1361.66 |
| 1024617600000 | 1367.49 |
| 1024876800000 | 1356.59 |
| 1024963200000 | 1346.7 |
| 1025049600000 | 1303.59 |
| 1025136000000 | 1316.11 |
| 1025222400000 | 1319.81 |
| 1025481600000 | 1313.22 |
| 1025568000000 | 1316.09 |
| 1025654400000 | 1297.78 |
| 1025740800000 | 1294.27 |
| 1025827200000 | 1300.02 |
| 1026086400000 | 1323.88 |
| 1026172800000 | 1328.29 |
| 1026259200000 | 1316.55 |
| 1026345600000 | 1285.22 |
| 1026432000000 | 1295.95 |
| 1026691200000 | 1293.51 |
| 1026777600000 | 1279.16 |
| 1026864000000 | 1248.4 |
| 1026950400000 | 1256.75 |
| 1027036800000 | 1251.28 |
| 1027296000000 | 1231.64 |
| 1027382400000 | 1201.29 |
| 1027468800000 | 1197.83 |
| 1027555200000 | 1208.85 |
| 1027641600000 | 1188.1 |
| 1027900800000 | 1212.22 |
| 1027987200000 | 1222.39 |
| 1028073600000 | 1222.72 |
| 1028160000000 | 1209.72 |
| 1028246400000 | 1202.59 |
| 1028505600000 | 1166.07 |
| 1028592000000 | 1168.34 |
| 1028678400000 | 1186.29 |
| 1028764800000 | 1198.14 |
| 1028851200000 | 1210.09 |
| 1029110400000 | 1223.95 |
| 1029196800000 | 1217.77 |
| 1029283200000 | 1213.7 |
| 1029369600000 | 1233.82 |
| 1029456000000 | 1250.94 |
| 1029715200000 | 1243.81 |
| 1029801600000 | 1259.37 |
| 1029888000000 | 1254.13 |
| 1029974400000 | 1254.04 |
| 1030060800000 | 1255.73 |
| 1030320000000 | 1266.5 |
| 1030406400000 | 1289.5 |
| 1030492800000 | 1284.68 |
| 1030579200000 | 1283.35 |
| 1030665600000 | 1289.4 |
| 1030924800000 | 1293.37 |
| 1031011200000 | 1282.62 |
| 1031097600000 | 1266.33 |
| 1031184000000 | 1264.04 |
| 1031270400000 | 1269.96 |
| 1031529600000 | 1275.74 |
| 1031616000000 | 1267.64 |
| 1031702400000 | 1271.06 |
| 1031788800000 | 1277.58 |
| 1031875200000 | 1274.46 |
| 1032134400000 | 1270.01 |
| 1032220800000 | 1281.33 |
| 1032307200000 | 1278.35 |
| 1032393600000 | 1268.03 |
| 1032480000000 | 1256.15 |
| 1032739200000 | 1243.51 |
| 1032825600000 | 1235.8 |
| 1032912000000 | 1230.73 |
| 1032998400000 | 1227.92 |
| 1033084800000 | 1233.58 |
| 1033344000000 | 1227.64 |
| 1033430400000 | 1228.66 |
| 1033516800000 | 1230.79 |
| 1033603200000 | 1232.11 |
| 1033689600000 | 1226.44 |
| 1033948800000 | 1221.6 |
| 1034035200000 | 1213.7 |
| 1034121600000 | 1213.75 |
| 1034208000000 | 1213 |
| 1034294400000 | 1216.49 |
| 1034553600000 | 1213.63 |
| 1034640000000 | 1222.42 |
| 1034726400000 | 1233.95 |
| 1034812800000 | 1236.43 |
| 1034899200000 | 1231.03 |
| 1035158400000 | 1234.92 |
| 1035244800000 | 1237.49 |
| 1035331200000 | 1239.51 |
| 1035417600000 | 1239.95 |
| 1035504000000 | 1244.09 |
| 1035763200000 | 1254.67 |
| 1035849600000 | 1248.64 |
| 1035936000000 | 1236.12 |
| 1036022400000 | 1240.66 |
| 1036108800000 | 1253.99 |
| 1036368000000 | 1268.21 |
| 1036454400000 | 1270.15 |
| 1036540800000 | 1273.7 |
| 1036627200000 | 1275.16 |
| 1036713600000 | 1261.69 |
| 1036972800000 | 1245.08 |
| 1037059200000 | 1243.4 |
| 1037145600000 | 1232.26 |
| 1037232000000 | 1239.8 |
| 1037318400000 | 1244.06 |
| 1037577600000 | 1242.49 |
| 1037664000000 | 1228.87 |
| 1037750400000 | 1239.03 |
| 1037836800000 | 1261.84 |
| 1037923200000 | 1260.27 |
| 1038182400000 | 1248.59 |
| 1038268800000 | 1243.8 |
| 1038355200000 | 1238.92 |
| 1038441600000 | 1253.11 |
| 1038528000000 | 1264.03 |
| 1038787200000 | 1270.5 |
| 1038873600000 | 1261.94 |
| 1038960000000 | 1254.9 |
| 1039046400000 | 1262.93 |
| 1039132800000 | 1263.41 |
| 1039392000000 | 1273.86 |
| 1039478400000 | 1259.31 |
| 1039564800000 | 1255.8 |
| 1039651200000 | 1268.49 |
| 1039737600000 | 1279.38 |
| 1039996800000 | 1277.17 |
| 1040083200000 | 1280.88 |
| 1040169600000 | 1275.41 |
| 1040256000000 | 1282.01 |
| 1040342400000 | 1282.09 |
| 1040601600000 | 1282.88 |
| 1040688000000 | 1289 |
| 1040774400000 | 1290.43 |
| 1040860800000 | 1291.63 |
| 1040947200000 | 1284.82 |
| 1041206400000 | 1295.8 |
| 1041292800000 | 1292.95 |
| 1041465600000 | 1304.47 |
| 1041552000000 | 1322.58 |
| 1041811200000 | 1352.48 |
| 1041897600000 | 1345.44 |
| 1041984000000 | 1351.86 |
| 1042070400000 | 1350.22 |
| 1042156800000 | 1363.73 |
| 1042416000000 | 1374.38 |
| 1042502400000 | 1376.91 |
| 1042588800000 | 1374.09 |
| 1042675200000 | 1383 |
| 1042761600000 | 1391.62 |
| 1043020800000 | 1402.11 |
| 1043107200000 | 1392.26 |
| 1043193600000 | 1372.82 |
| 1043280000000 | 1392.42 |
| 1043366400000 | 1396.66 |
| 1043625600000 | 1391 |
| 1043712000000 | 1370.79 |
| 1043798400000 | 1372.79 |
| 1043884800000 | 1370.27 |
| 1043971200000 | 1368.3 |
| 1044230400000 | 1348.95 |
| 1044316800000 | 1362.56 |
| 1044403200000 | 1352.75 |
| 1044489600000 | 1348.54 |
| 1044576000000 | 1338.55 |
| 1044835200000 | 1329.04 |
| 1044921600000 | 1326.28 |
| 1045008000000 | 1315.15 |
| 1045094400000 | 1317.57 |
| 1045180800000 | 1313.08 |
| 1045440000000 | 1315 |
| 1045526400000 | 1313.81 |
| 1045612800000 | 1319.85 |
| 1045699200000 | 1302.23 |
| 1045785600000 | 1316.59 |
| 1046044800000 | 1341.53 |
| 1046131200000 | 1323.52 |
| 1046217600000 | 1337.88 |
| 1046304000000 | 1320.57 |
| 1046390400000 | 1329.86 |
| 1046649600000 | 1345.6 |
| 1046736000000 | 1341.5 |
| 1046822400000 | 1338.52 |
| 1046908800000 | 1330.15 |
| 1046995200000 | 1322.11 |
| 1047254400000 | 1325.49 |
| 1047340800000 | 1297.91 |
| 1047427200000 | 1268.74 |
| 1047513600000 | 1257.76 |
| 1047600000000 | 1273.29 |
| 1047859200000 | 1261.89 |
| 1047945600000 | 1292.75 |
| 1048032000000 | 1292.34 |
| 1048118400000 | 1306.61 |
| 1048204800000 | 1301.97 |
| 1048464000000 | 1312.2 |
| 1048550400000 | 1321.3 |
| 1048636800000 | 1327.3 |
| 1048723200000 | 1331.72 |
| 1048809600000 | 1340.71 |
| 1049068800000 | 1349.48 |
| 1049155200000 | 1346.02 |
| 1049241600000 | 1331.68 |
| 1049328000000 | 1329.3 |
| 1049414400000 | 1348.11 |
| 1049673600000 | 1365.38 |
| 1049760000000 | 1368.59 |
| 1049846400000 | 1374.96 |
| 1049932800000 | 1391.29 |
| 1050019200000 | 1396.71 |
| 1050278400000 | 1392.53 |
| 1050364800000 | 1393.14 |
| 1050451200000 | 1409.6 |
| 1050537600000 | 1403.96 |
| 1050624000000 | 1407.74 |
| 1050883200000 | 1407.85 |
| 1050969600000 | 1435.17 |
| 1051056000000 | 1433.78 |
| 1051142400000 | 1433.69 |
| 1051228800000 | 1429.05 |
| 1051488000000 | 1432.81 |
| 1051574400000 | 1447.6 |
| 1051660800000 | 1465.04 |
| 1051747200000 | 1480.03 |
| 1051833600000 | 1476.07 |
| 1052092800000 | 1496.01 |
| 1052179200000 | 1512.1 |
| 1052265600000 | 1509.97 |
| 1052352000000 | 1515.39 |
| 1052438400000 | 1538.88 |
| 1052697600000 | 1562.54 |
| 1052784000000 | 1560.15 |
| 1052870400000 | 1551.43 |
| 1052956800000 | 1526.77 |
| 1053043200000 | 1554.49 |
| 1053302400000 | 1559.54 |
| 1053388800000 | 1569.23 |
| 1053475200000 | 1562.02 |
| 1053561600000 | 1577.62 |
| 1053648000000 | 1588.17 |
| 1053907200000 | 1592.68 |
| 1053993600000 | 1567.72 |
| 1054080000000 | 1561.13 |
| 1054166400000 | 1560.55 |
| 1054252800000 | 1564.51 |
| 1054512000000 | 1575.09 |
| 1054598400000 | 1587.31 |
| 1054684800000 | 1588.92 |
| 1054771200000 | 1600.56 |
| 1054857600000 | 1590.03 |
| 1055116800000 | 1586.89 |
| 1055203200000 | 1585.77 |
| 1055289600000 | 1603.66 |
| 1055376000000 | 1621.02 |
| 1055462400000 | 1637.06 |
| 1055721600000 | 1646.22 |
| 1055808000000 | 1661.55 |
| 1055894400000 | 1671.08 |
| 1055980800000 | 1673.34 |
| 1056067200000 | 1665.5 |
| 1056326400000 | 1655.31 |
| 1056412800000 | 1640.41 |
| 1056499200000 | 1647.19 |
| 1056585600000 | 1618.87 |
| 1056672000000 | 1640.72 |
| 1056931200000 | 1645.49 |
| 1057017600000 | 1656.72 |
| 1057104000000 | 1672.06 |
| 1057190400000 | 1681.05 |
| 1057276800000 | 1669.8 |
| 1057536000000 | 1667.88 |
| 1057622400000 | 1631.48 |
| 1057708800000 | 1626.15 |
| 1057795200000 | 1631.6 |
| 1057881600000 | 1636.78 |
| 1058140800000 | 1651.51 |
| 1058227200000 | 1629.29 |
| 1058313600000 | 1650.04 |
| 1058400000000 | 1639.61 |
| 1058486400000 | 1626.66 |
| 1058745600000 | 1636.75 |
| 1058832000000 | 1624.32 |
| 1058918400000 | 1653.06 |
| 1059004800000 | 1676.1 |
| 1059091200000 | 1670.05 |
| 1059350400000 | 1679.17 |
| 1059436800000 | 1676.42 |
| 1059523200000 | 1650.57 |
| 1059609600000 | 1650.71 |
| 1059696000000 | 1662.79 |
| 1059955200000 | 1646.97 |
| 1060041600000 | 1650.6 |
| 1060128000000 | 1650.16 |
| 1060214400000 | 1666.77 |
| 1060300800000 | 1674.91 |
| 1060560000000 | 1686.14 |
| 1060646400000 | 1685.49 |
| 1060732800000 | 1699.25 |
| 1060819200000 | 1692.19 |
| 1060905600000 | 1698.14 |
| 1061164800000 | 1692.95 |
| 1061251200000 | 1691.32 |
| 1061337600000 | 1704.73 |
| 1061424000000 | 1688.17 |
| 1061510400000 | 1680.54 |
| 1061769600000 | 1675.74 |
| 1061856000000 | 1648.95 |
| 1061942400000 | 1643.28 |
| 1062028800000 | 1658.72 |
| 1062115200000 | 1679.11 |
| 1062374400000 | 1678.79 |
| 1062460800000 | 1660.2 |
| 1062547200000 | 1670.91 |
| 1062633600000 | 1685.6 |
| 1062720000000 | 1702.25 |
| 1062979200000 | 1706.85 |
| 1063065600000 | 1747.89 |
| 1063152000000 | 1744.55 |
| 1063238400000 | 1748.06 |
| 1063324800000 | 1756.29 |
| 1063584000000 | 1764.63 |
| 1063670400000 | 1761.37 |
| 1063756800000 | 1770.44 |
| 1063843200000 | 1772.39 |
| 1063929600000 | 1817 |
| 1064188800000 | 1825.33 |
| 1064275200000 | 1812.89 |
| 1064361600000 | 1824.54 |
| 1064448000000 | 1821.15 |
| 1064534400000 | 1802.32 |
| 1064793600000 | 1802.43 |
| 1064880000000 | 1818.1 |
| 1064966400000 | 1832.11 |
| 1065052800000 | 1838.23 |
| 1065139200000 | 1821.4 |
| 1065398400000 | 1842.73 |
| 1065484800000 | 1871.36 |
| 1065571200000 | 1885.72 |
| 1065657600000 | 1893.88 |
| 1065744000000 | 1912.45 |
| 1066003200000 | 1922.1 |
| 1066089600000 | 1922.58 |
| 1066176000000 | 1916.65 |
| 1066262400000 | 1918.15 |
| 1066348800000 | 1930.53 |
| 1066608000000 | 1925.21 |
| 1066694400000 | 1959.7 |
| 1066780800000 | 1965.44 |
| 1066867200000 | 1947.26 |
| 1066953600000 | 1944.74 |
| 1067212800000 | 1959.17 |
| 1067299200000 | 1959.41 |
| 1067385600000 | 1958.43 |
| 1067472000000 | 1971.75 |
| 1067558400000 | 1978.71 |
| 1067817600000 | 1948.5 |
| 1067904000000 | 1956.7 |
| 1067990400000 | 1961.16 |
| 1068076800000 | 1970.79 |
| 1068163200000 | 1985.31 |
| 1068422400000 | 2001.74 |
| 1068508800000 | 1990.93 |
| 1068595200000 | 1974.77 |
| 1068681600000 | 1993.76 |
| 1068768000000 | 1996.76 |
| 1069027200000 | 1954.93 |
| 1069113600000 | 1978.39 |
| 1069200000000 | 1971.17 |
| 1069286400000 | 1970.8 |
| 1069372800000 | 1968.03 |
| 1069632000000 | 1958.62 |
| 1069718400000 | 1963.14 |
| 1069804800000 | 1981.09 |
| 1069891200000 | 1985.56 |
| 1069977600000 | 1991.7 |
| 1070236800000 | 1996.86 |
| 1070323200000 | 2012.54 |
| 1070409600000 | 2049.33 |
| 1070496000000 | 2041.41 |
| 1070582400000 | 2048.44 |
| 1070841600000 | 2062.29 |
| 1070928000000 | 2054.25 |
| 1071014400000 | 2039.74 |
| 1071100800000 | 2017.04 |
| 1071187200000 | 2034.94 |
| 1071446400000 | 2057.54 |
| 1071532800000 | 2048.84 |
| 1071619200000 | 2042.59 |
| 1071705600000 | 2048.79 |
| 1071792000000 | 2043.68 |
| 1072051200000 | 2039.49 |
| 1072137600000 | 2061.09 |
| 1072224000000 | 2076.59 |
| 1072310400000 | 2078.43 |
| 1072396800000 | 2079.14 |
| 1072656000000 | 2094.44 |
| 1072742400000 | 2115.81 |
| 1072828800000 | 2122.16 |
| 1073001600000 | 2140.16 |
| 1073260800000 | 2157.92 |
| 1073347200000 | 2177.97 |
| 1073433600000 | 2166.8 |
| 1073520000000 | 2184.63 |
| 1073606400000 | 2195.39 |
| 1073865600000 | 2194.67 |
| 1073952000000 | 2195.91 |
| 1074038400000 | 2187.67 |
| 1074124800000 | 2183.4 |
| 1074211200000 | 2164.8 |
| 1074470400000 | 2127.2 |
| 1074556800000 | 2177.95 |
| 1074643200000 | 2201.42 |
| 1074729600000 | 2224.23 |
| 1074816000000 | 2209.21 |
| 1075075200000 | 2203.76 |
| 1075161600000 | 2214.86 |
| 1075248000000 | 2168.96 |
| 1075334400000 | 2129.38 |
| 1075420800000 | 2136.3 |
| 1075680000000 | 2119.41 |
| 1075766400000 | 2132.14 |
| 1075852800000 | 2120.83 |
| 1075939200000 | 2111.7 |
| 1076025600000 | 2153.48 |
| 1076284800000 | 2173.78 |
| 1076371200000 | 2187.44 |
| 1076457600000 | 2195.08 |
| 1076544000000 | 2239.16 |
| 1076630400000 | 2246.4 |
| 1076889600000 | 2253 |
| 1076976000000 | 2272.38 |
| 1077062400000 | 2284.27 |
| 1077148800000 | 2273.46 |
| 1077235200000 | 2232.25 |
| 1077494400000 | 2211.1 |
| 1077580800000 | 2225.79 |
| 1077667200000 | 2217.28 |
| 1077753600000 | 2192 |
| 1077840000000 | 2214.8 |
| 1078099200000 | 2241.97 |
| 1078185600000 | 2233.83 |
| 1078272000000 | 2161.21 |
| 1078358400000 | 2178.45 |
| 1078444800000 | 2217.73 |
| 1078704000000 | 2209.2 |
| 1078790400000 | 2232.92 |
| 1078876800000 | 2178.48 |
| 1078963200000 | 2132.34 |
| 1079049600000 | 2104.26 |
| 1079308800000 | 2113.77 |
| 1079395200000 | 2142.82 |
| 1079481600000 | 2136.46 |
| 1079568000000 | 2175.03 |
| 1079654400000 | 2186.32 |
| 1079913600000 | 2187.49 |
| 1080000000000 | 2189.69 |
| 1080086400000 | 2176.41 |
| 1080172800000 | 2156.85 |
| 1080259200000 | 2181.98 |
| 1080518400000 | 2184.47 |
| 1080604800000 | 2208.75 |
| 1080691200000 | 2230.08 |
| 1080777600000 | 2266.6 |
| 1080864000000 | 2243.94 |
| 1081123200000 | 2232.78 |
| 1081209600000 | 2253.02 |
| 1081296000000 | 2262.28 |
| 1081382400000 | 2250.85 |
| 1081468800000 | 2250.99 |
| 1081728000000 | 2262.64 |
| 1081814400000 | 2224.26 |
| 1081900800000 | 2153.16 |
| 1081987200000 | 2163.48 |
| 1082073600000 | 2195.68 |
| 1082332800000 | 2204.67 |
| 1082419200000 | 2186.93 |
| 1082505600000 | 2167.93 |
| 1082592000000 | 2142.11 |
| 1082678400000 | 2150.42 |
| 1082937600000 | 2151.17 |
| 1083024000000 | 2154.46 |
| 1083110400000 | 2137.99 |
| 1083196800000 | 2091.81 |
| 1083283200000 | 2095.29 |
| 1083542400000 | 2073.47 |
| 1083628800000 | 2099.17 |
| 1083715200000 | 2114.33 |
| 1083801600000 | 2090.19 |
| 1083888000000 | 2022.13 |
| 1084147200000 | 1964.7 |
| 1084233600000 | 1973.52 |
| 1084320000000 | 2003.61 |
| 1084406400000 | 1973.62 |
| 1084492800000 | 1962.2 |
| 1084752000000 | 1970.05 |
| 1084838400000 | 1956.5 |
| 1084924800000 | 2002.83 |
| 1085011200000 | 1982.2 |
| 1085097600000 | 2017.02 |
| 1085356800000 | 2011.33 |
| 1085443200000 | 2034.49 |
| 1085529600000 | 2056.85 |
| 1085616000000 | 2109.33 |
| 1085702400000 | 2111.79 |
| 1085961600000 | 2116.46 |
| 1086048000000 | 2100.72 |
| 1086134400000 | 2079.22 |
| 1086220800000 | 2050.8 |
| 1086307200000 | 2060.02 |
| 1086566400000 | 2104.02 |
| 1086652800000 | 2098.25 |
| 1086739200000 | 2069.64 |
| 1086825600000 | 2094.08 |
| 1086912000000 | 2080.99 |
| 1087171200000 | 2079.94 |
| 1087257600000 | 2058.07 |
| 1087344000000 | 2066.42 |
| 1087430400000 | 2065.69 |
| 1087516800000 | 2092.04 |
| 1087776000000 | 2095.9 |
| 1087862400000 | 2078.24 |
| 1087948800000 | 2084.31 |
| 1088035200000 | 2118.19 |
| 1088121600000 | 2110.61 |
| 1088380800000 | 2109.38 |
| 1088467200000 | 2085.6 |
| 1088553600000 | 2108.98 |
| 1088640000000 | 2144 |
| 1088726400000 | 2171.52 |
| 1088985600000 | 2185.75 |
| 1089072000000 | 2207.01 |
| 1089158400000 | 2240.94 |
| 1089244800000 | 2244.53 |
| 1089331200000 | 2232.62 |
| 1089590400000 | 2247.65 |
| 1089676800000 | 2241.78 |
| 1089763200000 | 2227.11 |
| 1089849600000 | 2225.03 |
| 1089936000000 | 2251.69 |
| 1090195200000 | 2265.33 |
| 1090281600000 | 2240.05 |
| 1090368000000 | 2210.22 |
| 1090454400000 | 2215.01 |
| 1090540800000 | 2188.65 |
| 1090800000000 | 2185.72 |
| 1090886400000 | 2181.12 |
| 1090972800000 | 2175.54 |
| 1091059200000 | 2173.95 |
| 1091145600000 | 2200.3 |
| 1091404800000 | 2222.3 |
| 1091491200000 | 2219.56 |
| 1091577600000 | 2211.52 |
| 1091664000000 | 2210.01 |
| 1091750400000 | 2240.89 |
| 1092009600000 | 2237.4 |
| 1092096000000 | 2233.72 |
| 1092182400000 | 2228.1 |
| 1092268800000 | 2226.53 |
| 1092355200000 | 2226.26 |
| 1092614400000 | 2237.02 |
| 1092700800000 | 2225.93 |
| 1092787200000 | 2224.19 |
| 1092873600000 | 2274.94 |
| 1092960000000 | 2291.07 |
| 1093219200000 | 2281.52 |
| 1093305600000 | 2254.05 |
| 1093392000000 | 2269.24 |
| 1093478400000 | 2268.57 |
| 1093564800000 | 2293.76 |
| 1093824000000 | 2268.67 |
| 1093910400000 | 2291.38 |
| 1093996800000 | 2300.37 |
| 1094083200000 | 2278.76 |
| 1094169600000 | 2257.58 |
| 1094428800000 | 2260.2 |
| 1094515200000 | 2269.02 |
| 1094601600000 | 2273.83 |
| 1094688000000 | 2253.21 |
| 1094774400000 | 2294.17 |
| 1095033600000 | 2301.72 |
| 1095120000000 | 2340.99 |
| 1095206400000 | 2305.7 |
| 1095292800000 | 2319.3 |
| 1095379200000 | 2313.4 |
| 1095638400000 | 2322.7 |
| 1095724800000 | 2338.88 |
| 1095811200000 | 2362.86 |
| 1095897600000 | 2400.07 |
| 1095984000000 | 2385.18 |
| 1096243200000 | 2388.45 |
| 1096329600000 | 2412.57 |
| 1096416000000 | 2418.68 |
| 1096502400000 | 2456.89 |
| 1096588800000 | 2447.01 |
| 1096848000000 | 2445.59 |
| 1096934400000 | 2471.04 |
| 1097020800000 | 2486.97 |
| 1097107200000 | 2491.8 |
| 1097193600000 | 2512.8 |
| 1097452800000 | 2524.99 |
| 1097539200000 | 2537.15 |
| 1097625600000 | 2520.65 |
| 1097712000000 | 2535.24 |
| 1097798400000 | 2548.5 |
| 1098057600000 | 2536.76 |
| 1098144000000 | 2546.34 |
| 1098230400000 | 2522.95 |
| 1098316800000 | 2550.9 |
| 1098403200000 | 2567.49 |
| 1098662400000 | 2582.03 |
| 1098748800000 | 2589.46 |
| 1098835200000 | 2637.15 |
| 1098921600000 | 2639.46 |
| 1099008000000 | 2653.59 |
| 1099267200000 | 2660.99 |
| 1099353600000 | 2650.69 |
| 1099440000000 | 2706.33 |
| 1099526400000 | 2729.8 |
| 1099612800000 | 2738.27 |
| 1099872000000 | 2728.55 |
| 1099958400000 | 2737.01 |
| 1100044800000 | 2748.62 |
| 1100131200000 | 2765.34 |
| 1100217600000 | 2786.52 |
| 1100476800000 | 2789.41 |
| 1100563200000 | 2791.9 |
| 1100649600000 | 2819.57 |
| 1100736000000 | 2810.05 |
| 1100822400000 | 2823.82 |
| 1101081600000 | 2807.78 |
| 1101168000000 | 2830.27 |
| 1101254400000 | 2860.12 |
| 1101340800000 | 2891.96 |
| 1101427200000 | 2873.05 |
| 1101686400000 | 2867.19 |
| 1101772800000 | 2831.44 |
| 1101859200000 | 2820.74 |
| 1101945600000 | 2861.76 |
| 1102032000000 | 2855.63 |
| 1102291200000 | 2879.03 |
| 1102377600000 | 2872.24 |
| 1102464000000 | 2768.05 |
| 1102550400000 | 2756.55 |
| 1102636800000 | 2742.53 |
| 1102896000000 | 2764.84 |
| 1102982400000 | 2768.31 |
| 1103068800000 | 2807.92 |
| 1103155200000 | 2799.49 |
| 1103241600000 | 2814.43 |
| 1103500800000 | 2842.78 |
| 1103587200000 | 2852.45 |
| 1103673600000 | 2877.75 |
| 1103760000000 | 2876.21 |
| 1103846400000 | 2904.01 |
| 1104105600000 | 2923.77 |
| 1104192000000 | 2925.27 |
| 1104278400000 | 2917.1 |
| 1104364800000 | 2940.72 |
| 1104451200000 | 2966.89 |
| 1104710400000 | 2940.19 |
| 1104796800000 | 2921.23 |
| 1104883200000 | 2904.21 |
| 1104969600000 | 2879.61 |
| 1105056000000 | 2887.38 |
| 1105315200000 | 2897.8 |
| 1105401600000 | 2910.13 |
| 1105488000000 | 2936.08 |
| 1105574400000 | 2951.27 |
| 1105660800000 | 2929.83 |
| 1105920000000 | 2932.45 |
| 1106006400000 | 2905.31 |
| 1106092800000 | 2908.98 |
| 1106179200000 | 2900.88 |
| 1106265600000 | 2937.36 |
| 1106524800000 | 2938.39 |
| 1106611200000 | 2928.57 |
| 1106697600000 | 2966.08 |
| 1106784000000 | 3002.04 |
| 1106870400000 | 2986.69 |
| 1107129600000 | 3022.2 |
| 1107216000000 | 3025.26 |
| 1107302400000 | 3036.01 |
| 1107388800000 | 3024.07 |
| 1107475200000 | 3023.6 |
| 1107734400000 | 3044.45 |
| 1107820800000 | 3012.31 |
| 1107907200000 | 3016.81 |
| 1107993600000 | 3046.46 |
| 1108080000000 | 3062.18 |
| 1108339200000 | 3080.02 |
| 1108425600000 | 3054.99 |
| 1108512000000 | 3035.42 |
| 1108598400000 | 3054.34 |
| 1108684800000 | 3049.08 |
| 1108944000000 | 3065.29 |
| 1109030400000 | 3063.57 |
| 1109116800000 | 2999.24 |
| 1109203200000 | 2975.39 |
| 1109289600000 | 2979.65 |
| 1109548800000 | 3039.95 |
| 1109635200000 | 3034.45 |
| 1109721600000 | 3023.97 |
| 1109808000000 | 3032.11 |
| 1109894400000 | 3070 |
| 1110153600000 | 3085.63 |
| 1110240000000 | 3127.94 |
| 1110326400000 | 3095.05 |
| 1110412800000 | 3077.21 |
| 1110499200000 | 3100 |
| 1110758400000 | 3085.99 |
| 1110844800000 | 3103.58 |
| 1110931200000 | 3133.16 |
| 1111017600000 | 3118.01 |
| 1111104000000 | 3126.87 |
| 1111363200000 | 3116.07 |
| 1111449600000 | 3111.51 |
| 1111536000000 | 3012.55 |
| 1111622400000 | 2976.02 |
| 1111708800000 | 2976.3 |
| 1111968000000 | 2965.99 |
| 1112054400000 | 2944.14 |
| 1112140800000 | 2936.94 |
| 1112227200000 | 2970.74 |
| 1112313600000 | 2987.58 |
| 1112572800000 | 2943.4 |
| 1112659200000 | 2944.96 |
| 1112745600000 | 2930.21 |
| 1112832000000 | 2954.3 |
| 1112918400000 | 2975.93 |
| 1113177600000 | 2970.45 |
| 1113264000000 | 2985.56 |
| 1113350400000 | 3000.27 |
| 1113436800000 | 2943.34 |
| 1113523200000 | 2878.7 |
| 1113782400000 | 2810.75 |
| 1113868800000 | 2869.88 |
| 1113955200000 | 2894.2 |
| 1114041600000 | 2889.95 |
| 1114128000000 | 2927.14 |
| 1114387200000 | 2912.01 |
| 1114473600000 | 2905.07 |
| 1114560000000 | 2884.55 |
| 1114646400000 | 2881.37 |
| 1114732800000 | 2859.06 |
| 1114992000000 | 2856.01 |
| 1115078400000 | 2813.79 |
| 1115164800000 | 2800.44 |
| 1115251200000 | 2813.68 |
| 1115337600000 | 2803.36 |
| 1115596800000 | 2789.26 |
| 1115683200000 | 2808.49 |
| 1115769600000 | 2818.65 |
| 1115856000000 | 2801.21 |
| 1115942400000 | 2777.89 |
| 1116201600000 | 2736.74 |
| 1116288000000 | 2726.32 |
| 1116374400000 | 2760.86 |
| 1116460800000 | 2797.56 |
| 1116547200000 | 2791.61 |
| 1116806400000 | 2836.1 |
| 1116892800000 | 2862.83 |
| 1116979200000 | 2862.7 |
| 1117065600000 | 2855.08 |
| 1117152000000 | 2872.97 |
| 1117411200000 | 2880.99 |
| 1117497600000 | 2872.32 |
| 1117584000000 | 2865.76 |
| 1117670400000 | 2904.48 |
| 1117756800000 | 2936.01 |
| 1118016000000 | 2978.28 |
| 1118102400000 | 2981.93 |
| 1118188800000 | 3008.69 |
| 1118275200000 | 2993.5 |
| 1118361600000 | 2984.46 |
| 1118620800000 | 2981.53 |
| 1118707200000 | 3012.45 |
| 1118793600000 | 3033.07 |
| 1118880000000 | 3068.51 |
| 1118966400000 | 3127.6 |
| 1119225600000 | 3131.45 |
| 1119312000000 | 3125.05 |
| 1119398400000 | 3108.98 |
| 1119484800000 | 3075.77 |
| 1119571200000 | 3036.95 |
| 1119830400000 | 3034.05 |
| 1119916800000 | 3049.26 |
| 1120003200000 | 3031.44 |
| 1120089600000 | 3041.98 |
| 1120176000000 | 2987.93 |
| 1120435200000 | 2988.56 |
| 1120521600000 | 2966.26 |
| 1120608000000 | 2962.51 |
| 1120694400000 | 2922.38 |
| 1120780800000 | 2928.01 |
| 1121040000000 | 2964.7 |
| 1121126400000 | 3011.2 |
| 1121212800000 | 2991.2 |
| 1121299200000 | 3025.27 |
| 1121385600000 | 3001.73 |
| 1121644800000 | 3018.43 |
| 1121731200000 | 2996.7 |
| 1121817600000 | 3023.95 |
| 1121904000000 | 3092.39 |
| 1121990400000 | 3130.77 |
| 1122249600000 | 3142.74 |
| 1122336000000 | 3118.38 |
| 1122422400000 | 3106.83 |
| 1122508800000 | 3102.34 |
| 1122595200000 | 3135.24 |
| 1122854400000 | 3133.79 |
| 1122940800000 | 3157.61 |
| 1123027200000 | 3174.15 |
| 1123113600000 | 3177.04 |
| 1123200000000 | 3159.52 |
| 1123459200000 | 3163.26 |
| 1123545600000 | 3152.25 |
| 1123632000000 | 3186.83 |
| 1123718400000 | 3251.52 |
| 1123804800000 | 3247.51 |
| 1124064000000 | 3236.62 |
| 1124150400000 | 3264.18 |
| 1124236800000 | 3228.14 |
| 1124323200000 | 3178.22 |
| 1124409600000 | 3166.85 |
| 1124668800000 | 3219.23 |
| 1124755200000 | 3227.32 |
| 1124841600000 | 3222.11 |
| 1124928000000 | 3231.12 |
| 1125014400000 | 3230.6 |
| 1125273600000 | 3179.55 |
| 1125360000000 | 3181.3 |
| 1125446400000 | 3203.87 |
| 1125532800000 | 3292.67 |
| 1125619200000 | 3299 |
| 1125878400000 | 3316.71 |
| 1125964800000 | 3327.44 |
| 1126051200000 | 3349.19 |
| 1126137600000 | 3359.09 |
| 1126224000000 | 3359.17 |
| 1126483200000 | 3359.93 |
| 1126569600000 | 3362.89 |
| 1126656000000 | 3384.12 |
| 1126742400000 | 3357.52 |
| 1126828800000 | 3384.18 |
| 1127088000000 | 3380.01 |
| 1127174400000 | 3416.69 |
| 1127260800000 | 3425.35 |
| 1127347200000 | 3387.41 |
| 1127433600000 | 3369.27 |
| 1127692800000 | 3396.69 |
| 1127779200000 | 3381.62 |
| 1127865600000 | 3385.42 |
| 1127952000000 | 3418.17 |
| 1128038400000 | 3426.45 |
| 1128297600000 | 3436.43 |
| 1128384000000 | 3422.75 |
| 1128470400000 | 3322.64 |
| 1128556800000 | 3245.35 |
| 1128643200000 | 3259.69 |
| 1128902400000 | 3282.79 |
| 1128988800000 | 3248.2 |
| 1129075200000 | 3272.25 |
| 1129161600000 | 3219.24 |
| 1129248000000 | 3229.25 |
| 1129507200000 | 3238.73 |
| 1129593600000 | 3221.01 |
| 1129680000000 | 3186.25 |
| 1129766400000 | 3195.72 |
| 1129852800000 | 3162.69 |
| 1130112000000 | 3161.98 |
| 1130198400000 | 3214.76 |
| 1130284800000 | 3249.92 |
| 1130371200000 | 3234.27 |
| 1130457600000 | 3169.86 |
| 1130716800000 | 3208.88 |
| 1130803200000 | 3192.38 |
| 1130889600000 | 3166.1 |
| 1130976000000 | 3194.14 |
| 1131062400000 | 3170.79 |
| 1131321600000 | 3162.8 |
| 1131408000000 | 3185.07 |
| 1131494400000 | 3173.89 |
| 1131580800000 | 3179.57 |
| 1131667200000 | 3191.35 |
| 1131926400000 | 3189.42 |
| 1132012800000 | 3200.39 |
| 1132099200000 | 3199.96 |
| 1132185600000 | 3231.71 |
| 1132272000000 | 3244.32 |
| 1132531200000 | 3259.5 |
| 1132617600000 | 3243.22 |
| 1132704000000 | 3266.88 |
| 1132790400000 | 3292.85 |
| 1132876800000 | 3267.36 |
| 1133136000000 | 3291.28 |
| 1133222400000 | 3288.95 |
| 1133308800000 | 3307.27 |
| 1133395200000 | 3260.47 |
| 1133481600000 | 3301.52 |
| 1133740800000 | 3318.92 |
| 1133827200000 | 3327.81 |
| 1133913600000 | 3318.53 |
| 1134000000000 | 3298.58 |
| 1134086400000 | 3310.56 |
| 1134345600000 | 3338.94 |
| 1134432000000 | 3315.86 |
| 1134518400000 | 3343.9 |
| 1134604800000 | 3310.62 |
| 1134691200000 | 3304.47 |
| 1134950400000 | 3295.03 |
| 1135036800000 | 3266.47 |
| 1135123200000 | 3279.63 |
| 1135209600000 | 3287.03 |
| 1135296000000 | 3287.42 |
| 1135555200000 | 3287.42 |
| 1135641600000 | 3279.29 |
| 1135728000000 | 3328.28 |
| 1135814400000 | 3333.82 |
| 1135900800000 | 3345.53 |
| 1136160000000 | 3345.53 |
| 1136246400000 | 3359.82 |
| 1136332800000 | 3419.36 |
| 1136419200000 | 3418.25 |
| 1136505600000 | 3434.68 |
| 1136764800000 | 3461.92 |
| 1136851200000 | 3439.85 |
| 1136937600000 | 3478.22 |
| 1137024000000 | 3469.51 |
| 1137110400000 | 3478.28 |
| 1137369600000 | 3487.49 |
| 1137456000000 | 3496.84 |
| 1137542400000 | 3411.02 |
| 1137628800000 | 3435.89 |
| 1137715200000 | 3450.31 |
| 1137974400000 | 3435.25 |
| 1138060800000 | 3425.45 |
| 1138147200000 | 3459.59 |
| 1138233600000 | 3469.48 |
| 1138320000000 | 3468.66 |
| 1138579200000 | 3457.92 |
| 1138665600000 | 3499.91 |
| 1138752000000 | 3501.92 |
| 1138838400000 | 3454.66 |
| 1138924800000 | 3410.15 |
| 1139184000000 | 3399.89 |
| 1139270400000 | 3393.02 |
| 1139356800000 | 3341.34 |
| 1139443200000 | 3378.46 |
| 1139529600000 | 3359.48 |
| 1139788800000 | 3338.1 |
| 1139875200000 | 3363.1 |
| 1139961600000 | 3370.8 |
| 1140048000000 | 3335.09 |
| 1140134400000 | 3330.89 |
| 1140393600000 | 3371.14 |
| 1140480000000 | 3389.47 |
| 1140566400000 | 3366.84 |
| 1140652800000 | 3396.36 |
| 1140739200000 | 3400.98 |
| 1140998400000 | 3425.59 |
| 1141084800000 | 3462.57 |
| 1141171200000 | 3427.41 |
| 1141257600000 | 3490.12 |
| 1141344000000 | 3466.71 |
| 1141603200000 | 3469.82 |
| 1141689600000 | 3437.65 |
| 1141776000000 | 3425.06 |
| 1141862400000 | 3445.73 |
| 1141948800000 | 3424.2 |
| 1142208000000 | 3461.62 |
| 1142294400000 | 3482.83 |
| 1142380800000 | 3513.02 |
| 1142467200000 | 3518.44 |
| 1142553600000 | 3484.03 |
| 1142812800000 | 3487.46 |
| 1142899200000 | 3450.35 |
| 1142985600000 | 3485.66 |
| 1143072000000 | 3465.45 |
| 1143158400000 | 3461.38 |
| 1143417600000 | 3495.77 |
| 1143504000000 | 3506.62 |
| 1143590400000 | 3476.51 |
| 1143676800000 | 3536.46 |
| 1143763200000 | 3547.48 |
| 1144022400000 | 3599.57 |
| 1144108800000 | 3592.91 |
| 1144195200000 | 3642.64 |
| 1144281600000 | 3695.15 |
| 1144368000000 | 3667.96 |
| 1144627200000 | 3638.64 |
| 1144713600000 | 3672.5 |
| 1144800000000 | 3634.59 |
| 1144886400000 | 3592.11 |
| 1144972800000 | 3592.3 |
| 1145232000000 | 3656.85 |
| 1145318400000 | 3713.47 |
| 1145404800000 | 3783.08 |
| 1145491200000 | 3750.82 |
| 1145577600000 | 3762.9 |
| 1145836800000 | 3777.95 |
| 1145923200000 | 3791.19 |
| 1146009600000 | 3868.72 |
| 1146096000000 | 3874.54 |
| 1146182400000 | 3847.77 |
| 1146441600000 | 3888.33 |
| 1146528000000 | 3864.12 |
| 1146614400000 | 3907.67 |
| 1146700800000 | 3870.16 |
| 1146787200000 | 3921.26 |
| 1147046400000 | 3960.73 |
| 1147132800000 | 3993.96 |
| 1147219200000 | 4053.15 |
| 1147305600000 | 4069.44 |
| 1147392000000 | 4026.64 |
| 1147651200000 | 3882.68 |
| 1147737600000 | 3839.75 |
| 1147824000000 | 3851.73 |
| 1147910400000 | 3781.5 |
| 1147996800000 | 3703.24 |
| 1148256000000 | 3587.24 |
| 1148342400000 | 3603.91 |
| 1148428800000 | 3633.83 |
| 1148515200000 | 3609.16 |
| 1148601600000 | 3658.66 |
| 1148860800000 | 3726.18 |
| 1148947200000 | 3746.6 |
| 1149033600000 | 3674.02 |
| 1149120000000 | 3679.85 |
| 1149206400000 | 3701.91 |
| 1149465600000 | 3743.63 |
| 1149552000000 | 3632.2 |
| 1149638400000 | 3619.72 |
| 1149724800000 | 3553.27 |
| 1149811200000 | 3587.58 |
| 1150070400000 | 3575.01 |
| 1150156800000 | 3460.97 |
| 1150243200000 | 3456.63 |
| 1150329600000 | 3484.77 |
| 1150416000000 | 3566.09 |
| 1150675200000 | 3507.29 |
| 1150761600000 | 3493.4 |
| 1150848000000 | 3510.06 |
| 1150934400000 | 3545.07 |
| 1151020800000 | 3501.98 |
| 1151280000000 | 3511.79 |
| 1151366400000 | 3563.45 |
| 1151452800000 | 3502.77 |
| 1151539200000 | 3544.18 |
| 1151625600000 | 3658.66 |
| 1151884800000 | 3681.37 |
| 1151971200000 | 3698.58 |
| 1152057600000 | 3665.62 |
| 1152144000000 | 3720.66 |
| 1152230400000 | 3771.2 |
| 1152489600000 | 3752.14 |
| 1152576000000 | 3752.12 |
| 1152662400000 | 3781.56 |
| 1152748800000 | 3772.41 |
| 1152835200000 | 3684.88 |
| 1153094400000 | 3643.85 |
| 1153180800000 | 3615.22 |
| 1153267200000 | 3613.66 |
| 1153353600000 | 3681.57 |
| 1153440000000 | 3661.42 |
| 1153699200000 | 3632.99 |
| 1153785600000 | 3677.09 |
| 1153872000000 | 3639.12 |
| 1153958400000 | 3718.5 |
| 1154044800000 | 3697.57 |
| 1154304000000 | 3724.97 |
| 1154390400000 | 3706.81 |
| 1154476800000 | 3676.75 |
| 1154563200000 | 3687.13 |
| 1154649600000 | 3674.11 |
| 1154908800000 | 3678.26 |
| 1154995200000 | 3695.78 |
| 1155081600000 | 3668.94 |
| 1155168000000 | 3682.48 |
| 1155254400000 | 3686.6 |
| 1155513600000 | 3673.21 |
| 1155600000000 | 3656.66 |
| 1155686400000 | 3674.3 |
| 1155772800000 | 3723.32 |
| 1155859200000 | 3689.43 |
| 1156118400000 | 3737.6 |
| 1156204800000 | 3759.55 |
| 1156291200000 | 3774.47 |
| 1156377600000 | 3741 |
| 1156464000000 | 3741.67 |
| 1156723200000 | 3762.11 |
| 1156809600000 | 3785.6 |
| 1156896000000 | 3811.4 |
| 1156982400000 | 3853.57 |
| 1157068800000 | 3849.43 |
| 1157328000000 | 3913.44 |
| 1157414400000 | 3924.46 |
| 1157500800000 | 3885.41 |
| 1157587200000 | 3848.37 |
| 1157673600000 | 3811.23 |
| 1157932800000 | 3733.1 |
| 1158019200000 | 3694.42 |
| 1158105600000 | 3712.27 |
| 1158192000000 | 3763.78 |
| 1158278400000 | 3739.25 |
| 1158537600000 | 3763.96 |
| 1158624000000 | 3785.43 |
| 1158710400000 | 3752.25 |
| 1158796800000 | 3752.96 |
| 1158883200000 | 3714.47 |
| 1159142400000 | 3743.55 |
| 1159228800000 | 3756.01 |
| 1159315200000 | 3814.84 |
| 1159401600000 | 3817.2 |
| 1159488000000 | 3831.03 |
| 1159747200000 | 3865.6 |
| 1159833600000 | 3840.83 |
| 1159920000000 | 3813.57 |
| 1160006400000 | 3879.66 |
| 1160092800000 | 3869.1 |
| 1160352000000 | 3875.94 |
| 1160438400000 | 3901.69 |
| 1160524800000 | 3929.29 |
| 1160611200000 | 3942.02 |
| 1160697600000 | 3962.13 |
| 1160956800000 | 4006.9 |
| 1161043200000 | 3994.87 |
| 1161129600000 | 4016.7 |
| 1161216000000 | 4029.25 |
| 1161302400000 | 4048.32 |
| 1161561600000 | 4041.53 |
| 1161648000000 | 4029.73 |
| 1161734400000 | 4080.12 |
| 1161820800000 | 4102.91 |
| 1161907200000 | 4101.11 |
| 1162166400000 | 4120 |
| 1162252800000 | 4136.81 |
| 1162339200000 | 4167.27 |
| 1162425600000 | 4153.94 |
| 1162512000000 | 4134.89 |
| 1162771200000 | 4158.6 |
| 1162857600000 | 4206.85 |
| 1162944000000 | 4137.85 |
| 1163030400000 | 4108.14 |
| 1163116800000 | 4157.43 |
| 1163376000000 | 4108.52 |
| 1163462400000 | 4134.51 |
| 1163548800000 | 4121.03 |
| 1163635200000 | 4114.69 |
| 1163721600000 | 4140.32 |
| 1163980800000 | 4081.39 |
| 1164067200000 | 4140.5 |
| 1164153600000 | 4238.29 |
| 1164240000000 | 4248.84 |
| 1164326400000 | 4278.28 |
| 1164585600000 | 4297.3 |
| 1164672000000 | 4244.16 |
| 1164758400000 | 4319.72 |
| 1164844800000 | 4370.16 |
| 1164931200000 | 4347.88 |
| 1165190400000 | 4338.55 |
| 1165276800000 | 4251.35 |
| 1165363200000 | 4291.46 |
| 1165449600000 | 4292.06 |
| 1165536000000 | 4343.88 |
| 1165795200000 | 4326.74 |
| 1165881600000 | 4326.1 |
| 1165968000000 | 4357.35 |
| 1166054400000 | 4387.96 |
| 1166140800000 | 4395.57 |
| 1166400000000 | 4398.33 |
| 1166486400000 | 4413.53 |
| 1166572800000 | 4468.64 |
| 1166659200000 | 4435.96 |
| 1166745600000 | 4457.02 |
| 1167004800000 | 4574.09 |
| 1167091200000 | 4447.93 |
| 1167177600000 | 4496.51 |
| 1167264000000 | 4538.96 |
| 1167350400000 | 4555.12 |
| 1167696000000 | 4594.8 |
| 1167782400000 | 4558.76 |
| 1167868800000 | 4466.14 |
| 1167955200000 | 4405.52 |
| 1168214400000 | 4365.19 |
| 1168300800000 | 4426.8 |
| 1168387200000 | 4359.64 |
| 1168473600000 | 4404.88 |
| 1168560000000 | 4465.26 |
| 1168819200000 | 4506.21 |
| 1168905600000 | 4530.88 |
| 1168992000000 | 4529.69 |
| 1169078400000 | 4548.24 |
| 1169164800000 | 4544.85 |
| 1169424000000 | 4579.56 |
| 1169510400000 | 4605.23 |
| 1169596800000 | 4571.01 |
| 1169683200000 | 4562.63 |
| 1169769600000 | 4529.42 |
| 1170028800000 | 4504.77 |
| 1170115200000 | 4548.33 |
| 1170201600000 | 4533.46 |
| 1170288000000 | 4562.89 |
| 1170374400000 | 4562.75 |
| 1170633600000 | 4562.73 |
| 1170720000000 | 4591.06 |
| 1170806400000 | 4598.95 |
| 1170892800000 | 4615.26 |
| 1170979200000 | 4616.09 |
| 1171238400000 | 4605.88 |
| 1171324800000 | 4640.36 |
| 1171411200000 | 4713.5 |
| 1171497600000 | 4731.24 |
| 1171584000000 | 4724.8 |
| 1171843200000 | 4763.31 |
| 1171929600000 | 4755.14 |
| 1172016000000 | 4767.24 |
| 1172102400000 | 4809.49 |
| 1172188800000 | 4816.62 |
| 1172448000000 | 4841.77 |
| 1172534400000 | 4804.68 |
| 1172620800000 | 4651.17 |
| 1172707200000 | 4648.98 |
| 1172793600000 | 4623.64 |
| 1173052800000 | 4447.33 |
| 1173139200000 | 4524.09 |
| 1173225600000 | 4597.06 |
| 1173312000000 | 4582.92 |
| 1173398400000 | 4621.64 |
| 1173657600000 | 4683.61 |
| 1173744000000 | 4689.79 |
| 1173830400000 | 4593.24 |
| 1173916800000 | 4688.3 |
| 1174003200000 | 4729.66 |
| 1174262400000 | 4779.85 |
| 1174348800000 | 4803.99 |
| 1174435200000 | 4790.6 |
| 1174521600000 | 4898.28 |
| 1174608000000 | 4873.27 |
| 1174867200000 | 4933.14 |
| 1174953600000 | 4927.59 |
| 1175040000000 | 4879.57 |
| 1175126400000 | 4900.65 |
| 1175212800000 | 4927.8 |
| 1175472000000 | 4937.81 |
| 1175558400000 | 4982.7 |
| 1175644800000 | 5082.9 |
| 1175731200000 | 5073.15 |
| 1175817600000 | 5074.52 |
| 1176076800000 | 5058.09 |
| 1176163200000 | 5170.88 |
| 1176249600000 | 5190.04 |
| 1176336000000 | 5219.85 |
| 1176422400000 | 5234.99 |
| 1176681600000 | 5298.74 |
| 1176768000000 | 5311.74 |
| 1176854400000 | 5327.28 |
| 1176940800000 | 5263.27 |
| 1177027200000 | 5283.58 |
| 1177286400000 | 5299.04 |
| 1177372800000 | 5245.2 |
| 1177459200000 | 5282.6 |
| 1177545600000 | 5255.27 |
| 1177632000000 | 5261.37 |
| 1177891200000 | 5297.36 |
| 1177977600000 | 5251.42 |
| 1178064000000 | 5293.41 |
| 1178150400000 | 5317.86 |
| 1178236800000 | 5341.77 |
| 1178496000000 | 5404.61 |
| 1178582400000 | 5387.49 |
| 1178668800000 | 5408.27 |
| 1178755200000 | 5446.69 |
| 1178841600000 | 5402.18 |
| 1179100800000 | 5475.04 |
| 1179187200000 | 5441.91 |
| 1179273600000 | 5407.28 |
| 1179360000000 | 5422.6 |
| 1179446400000 | 5382.62 |
| 1179705600000 | 5419.34 |
| 1179792000000 | 5420.43 |
| 1179878400000 | 5470.81 |
| 1179964800000 | 5370.72 |
| 1180051200000 | 5355.96 |
| 1180310400000 | 5362.77 |
| 1180396800000 | 5402.49 |
| 1180483200000 | 5364.44 |
| 1180569600000 | 5519.51 |
| 1180656000000 | 5556.73 |
| 1180915200000 | 5619.77 |
| 1181001600000 | 5635.09 |
| 1181088000000 | 5628.68 |
| 1181174400000 | 5611.66 |
| 1181260800000 | 5512.21 |
| 1181520000000 | 5497.18 |
| 1181606400000 | 5515.59 |
| 1181692800000 | 5433.57 |
| 1181779200000 | 5444.37 |
| 1181865600000 | 5482.26 |
| 1182124800000 | 5515.72 |
| 1182211200000 | 5549.4 |
| 1182297600000 | 5601.5 |
| 1182384000000 | 5601.59 |
| 1182470400000 | 5621.01 |
| 1182729600000 | 5576.77 |
| 1182816000000 | 5566.46 |
| 1182902400000 | 5388.82 |
| 1182988800000 | 5530.68 |
| 1183075200000 | 5554.4 |
| 1183334400000 | 5617.82 |
| 1183420800000 | 5617.92 |
| 1183507200000 | 5645.3 |
| 1183593600000 | 5666.3 |
| 1183680000000 | 5654.21 |
| 1183939200000 | 5685.41 |
| 1184025600000 | 5673.99 |
| 1184112000000 | 5646.85 |
| 1184198400000 | 5720.35 |
| 1184284800000 | 5780.58 |
| 1184544000000 | 5831.57 |
| 1184630400000 | 5831.09 |
| 1184716800000 | 5810.72 |
| 1184803200000 | 5875.84 |
| 1184889600000 | 5927.2 |
| 1185148800000 | 5926.73 |
| 1185235200000 | 5968.78 |
| 1185321600000 | 5881.88 |
| 1185408000000 | 5787.3 |
| 1185494400000 | 5499.14 |
| 1185753600000 | 5468.74 |
| 1185840000000 | 5553.75 |
| 1185926400000 | 5327.26 |
| 1186012800000 | 5384.64 |
| 1186099200000 | 5392.89 |
| 1186358400000 | 5261.68 |
| 1186444800000 | 5312.07 |
| 1186531200000 | 5446.73 |
| 1186617600000 | 5463.39 |
| 1186704000000 | 5207.37 |
| 1186963200000 | 5226.39 |
| 1187049600000 | 5147.23 |
| 1187136000000 | 4883.85 |
| 1187222400000 | 4549.38 |
| 1187308800000 | 4512.83 |
| 1187568000000 | 4800.93 |
| 1187654400000 | 4827.59 |
| 1187740800000 | 4882.41 |
| 1187827200000 | 5083.24 |
| 1187913600000 | 5047.47 |
| 1188172800000 | 5200.76 |
| 1188259200000 | 5145.35 |
| 1188345600000 | 5035.89 |
| 1188432000000 | 5099.99 |
| 1188518400000 | 5155.71 |
| 1188777600000 | 5234.69 |
| 1188864000000 | 5273.62 |
| 1188950400000 | 5262.85 |
| 1189036800000 | 5269.45 |
| 1189123200000 | 5306.66 |
| 1189382400000 | 5225.65 |
| 1189468800000 | 5286.86 |
| 1189555200000 | 5341.14 |
| 1189641600000 | 5332.53 |
| 1189728000000 | 5402.42 |
| 1189987200000 | 5372.33 |
| 1190073600000 | 5287.59 |
| 1190160000000 | 5561.74 |
| 1190246400000 | 5649.71 |
| 1190332800000 | 5626.38 |
| 1190592000000 | 5711.99 |
| 1190678400000 | 5713.97 |
| 1190764800000 | 5794.78 |
| 1190851200000 | 5857.31 |
| 1190937600000 | 5918.67 |
| 1191196800000 | 5950.08 |
| 1191283200000 | 5939.96 |
| 1191369600000 | 5952.54 |
| 1191456000000 | 5912.55 |
| 1191542400000 | 5983.6 |
| 1191801600000 | 5990.27 |
| 1191888000000 | 5989.86 |
| 1191974400000 | 6065.11 |
| 1192060800000 | 6118.06 |
| 1192147200000 | 6091.42 |
| 1192406400000 | 6102.84 |
| 1192492800000 | 5921.47 |
| 1192579200000 | 5960 |
| 1192665600000 | 6027.54 |
| 1192752000000 | 5985.81 |
| 1193011200000 | 5778.46 |
| 1193097600000 | 5934.6 |
| 1193184000000 | 5955.09 |
| 1193270400000 | 6015.39 |
| 1193356800000 | 6115.52 |
| 1193616000000 | 6227.07 |
| 1193702400000 | 6205.53 |
| 1193788800000 | 6310.69 |
| 1193875200000 | 6320.91 |
| 1193961600000 | 6197.57 |
| 1194220800000 | 6113.96 |
| 1194307200000 | 6186.11 |
| 1194393600000 | 6300.48 |
| 1194480000000 | 6127.89 |
| 1194566400000 | 6030.03 |
| 1194825600000 | 5661.14 |
| 1194912000000 | 5778.64 |
| 1194998400000 | 5913.31 |
| 1195084800000 | 5868.27 |
| 1195171200000 | 5817.99 |
| 1195430400000 | 5843.29 |
| 1195516800000 | 5821.64 |
| 1195603200000 | 5617.82 |
| 1195689600000 | 5576.18 |
| 1195776000000 | 5579.16 |
| 1196035200000 | 5713.97 |
| 1196121600000 | 5653.44 |
| 1196208000000 | 5656.8 |
| 1196294400000 | 5685.91 |
| 1196380800000 | 5781.1 |
| 1196640000000 | 5778.65 |
| 1196726400000 | 5726.11 |
| 1196812800000 | 5655.67 |
| 1196899200000 | 5805.94 |
| 1196985600000 | 5917.15 |
| 1197244800000 | 5922.4 |
| 1197331200000 | 5977.61 |
| 1197417600000 | 5920.39 |
| 1197504000000 | 5816.85 |
| 1197590400000 | 5617.08 |
| 1197849600000 | 5346.03 |
| 1197936000000 | 5300.71 |
| 1198022400000 | 5336.24 |
| 1198108800000 | 5335.5 |
| 1198195200000 | 5471.48 |
| 1198454400000 | 5559.11 |
| 1198540800000 | 5557.86 |
| 1198627200000 | 5573.85 |
| 1198713600000 | 5631.75 |
| 1198800000000 | 5606.96 |
| 1199059200000 | 5630.34 |
| 1199232000000 | 5647.64 |
| 1199318400000 | 5616.22 |
| 1199404800000 | 5580.46 |
| 1199664000000 | 5429.5 |
| 1199750400000 | 5485.08 |
| 1199836800000 | 5416.65 |
| 1199923200000 | 5433.71 |
| 1200009600000 | 5382.3 |
| 1200268800000 | 5398.32 |
| 1200355200000 | 5295.34 |
| 1200441600000 | 5100.52 |
| 1200528000000 | 5175.95 |
| 1200614400000 | 5030.88 |
| 1200873600000 | 4829.92 |
| 1200960000000 | 4485.08 |
| 1201046400000 | 4605.53 |
| 1201132800000 | 4786.63 |
| 1201219200000 | 5057.38 |
| 1201478400000 | 5072.86 |
| 1201564800000 | 5034.31 |
| 1201651200000 | 4958.41 |
| 1201737600000 | 4973.4 |
| 1201824000000 | 5172.97 |
| 1202083200000 | 5298.11 |
| 1202169600000 | 5159.16 |
| 1202256000000 | 5016.25 |
| 1202342400000 | 4990.77 |
| 1202428800000 | 5075.99 |
| 1202688000000 | 5025.83 |
| 1202774400000 | 5082.92 |
| 1202860800000 | 5015.22 |
| 1202947200000 | 5143.11 |
| 1203033600000 | 5073.4 |
| 1203292800000 | 5111.08 |
| 1203379200000 | 5179.52 |
| 1203465600000 | 5079.32 |
| 1203552000000 | 5180.9 |
| 1203638400000 | 5148.86 |
| 1203897600000 | 5201.53 |
| 1203984000000 | 5260.65 |
| 1204070400000 | 5363.7 |
| 1204156800000 | 5363.93 |
| 1204243200000 | 5272.59 |
| 1204502400000 | 5127.32 |
| 1204588800000 | 5061.7 |
| 1204675200000 | 5033.14 |
| 1204761600000 | 5086.63 |
| 1204848000000 | 4955.84 |
| 1205107200000 | 4776.64 |
| 1205193600000 | 4741.27 |
| 1205280000000 | 4841.03 |
| 1205366400000 | 4800.25 |
| 1205452800000 | 4831.47 |
| 1205712000000 | 4630.71 |
| 1205798400000 | 4701.11 |
| 1205884800000 | 4767.37 |
| 1205971200000 | 4507.3 |
| 1206057600000 | 4508.92 |
| 1206316800000 | 4561.6 |
| 1206403200000 | 4783.48 |
| 1206489600000 | 4915.07 |
| 1206576000000 | 4932.43 |
| 1206662400000 | 4929.72 |
| 1206921600000 | 4937.09 |
| 1207008000000 | 4896.04 |
| 1207094400000 | 5020.07 |
| 1207180800000 | 5087.47 |
| 1207267200000 | 5140.58 |
| 1207526400000 | 5227.84 |
| 1207612800000 | 5216.99 |
| 1207699200000 | 5173.01 |
| 1207785600000 | 5076.69 |
| 1207872000000 | 5044.46 |
| 1208131200000 | 4908.13 |
| 1208217600000 | 4962.18 |
| 1208304000000 | 5110.54 |
| 1208390400000 | 5156.68 |
| 1208476800000 | 5085.86 |
| 1208736000000 | 5304.28 |
| 1208822400000 | 5280.97 |
| 1208908800000 | 5341.95 |
| 1208995200000 | 5260.77 |
| 1209081600000 | 5223.2 |
| 1209340800000 | 5272.76 |
| 1209427200000 | 5262.73 |
| 1209513600000 | 5331.38 |
| 1209600000000 | 5280.58 |
| 1209686400000 | 5391.14 |
| 1209945600000 | 5461.93 |
| 1210032000000 | 5451.51 |
| 1210118400000 | 5422.79 |
| 1210204800000 | 5452.21 |
| 1210291200000 | 5435.91 |
| 1210550400000 | 5465.53 |
| 1210636800000 | 5432.86 |
| 1210723200000 | 5406.82 |
| 1210809600000 | 5466.96 |
| 1210896000000 | 5536.53 |
| 1211155200000 | 5535.9 |
| 1211241600000 | 5559.13 |
| 1211328000000 | 5566.2 |
| 1211414400000 | 5512.56 |
| 1211500800000 | 5490.97 |
| 1211760000000 | 5434.79 |
| 1211846400000 | 5452.91 |
| 1211932800000 | 5424.91 |
| 1212019200000 | 5465.67 |
| 1212105600000 | 5483.63 |
| 1212364800000 | 5459.06 |
| 1212451200000 | 5407.61 |
| 1212537600000 | 5435.04 |
| 1212624000000 | 5319.04 |
| 1212710400000 | 5390.34 |
| 1212969600000 | 5340.68 |
| 1213056000000 | 5140.43 |
| 1213142400000 | 5111.07 |
| 1213228800000 | 4933.21 |
| 1213315200000 | 4971.37 |
| 1213574400000 | 4967.94 |
| 1213660800000 | 5017.97 |
| 1213747200000 | 5036.56 |
| 1213833600000 | 5021.4 |
| 1213920000000 | 5016.31 |
| 1214179200000 | 4935.36 |
| 1214265600000 | 4955.03 |
| 1214352000000 | 4924.1 |
| 1214438400000 | 4986.48 |
| 1214524800000 | 4898.8 |
| 1214784000000 | 4838.12 |
| 1214870400000 | 4794.52 |
| 1214956800000 | 4808.76 |
| 1215043200000 | 4665.9 |
| 1215129600000 | 4726.5 |
| 1215388800000 | 4654.72 |
| 1215475200000 | 4591.22 |
| 1215561600000 | 4619.24 |
| 1215648000000 | 4601.04 |
| 1215734400000 | 4658.03 |
| 1215993600000 | 4644.31 |
| 1216080000000 | 4666.11 |
| 1216166400000 | 4612 |
| 1216252800000 | 4658.44 |
| 1216339200000 | 4587.77 |
| 1216598400000 | 4693.64 |
| 1216684800000 | 4746.91 |
| 1216771200000 | 4775.55 |
| 1216857600000 | 4779.24 |
| 1216944000000 | 4645.04 |
| 1217203200000 | 4673.89 |
| 1217289600000 | 4592.22 |
| 1217376000000 | 4623.47 |
| 1217462400000 | 4625.86 |
| 1217548800000 | 4533.3 |
| 1217808000000 | 4500.62 |
| 1217894400000 | 4372.64 |
| 1217980800000 | 4416.28 |
| 1218067200000 | 4388.49 |
| 1218153600000 | 4329.54 |
| 1218412800000 | 4390.2 |
| 1218499200000 | 4299.37 |
| 1218585600000 | 4165.1 |
| 1218672000000 | 4243.9 |
| 1218758400000 | 4202.99 |
| 1219017600000 | 4232.34 |
| 1219104000000 | 4121.64 |
| 1219190400000 | 4158.56 |
| 1219276800000 | 4155.14 |
| 1219363200000 | 4182.19 |
| 1219622400000 | 4272.43 |
| 1219708800000 | 4220.16 |
| 1219795200000 | 4231.32 |
| 1219881600000 | 4286.38 |
| 1219968000000 | 4334.79 |
| 1220227200000 | 4275.85 |
| 1220313600000 | 4251.08 |
| 1220400000000 | 4193.6 |
| 1220486400000 | 4085.82 |
| 1220572800000 | 3886.97 |
| 1220832000000 | 4071.12 |
| 1220918400000 | 3965 |
| 1221004800000 | 3882.69 |
| 1221091200000 | 3760.76 |
| 1221177600000 | 3926.37 |
| 1221436800000 | 3800.51 |
| 1221523200000 | 3617.4 |
| 1221609600000 | 3610.44 |
| 1221696000000 | 3549.17 |
| 1221782400000 | 3782.69 |
| 1222041600000 | 3951.89 |
| 1222128000000 | 3861.12 |
| 1222214400000 | 3911.42 |
| 1222300800000 | 3903.43 |
| 1222387200000 | 3829.07 |
| 1222646400000 | 3700.42 |
| 1222732800000 | 3464.78 |
| 1222819200000 | 3566.72 |
| 1222905600000 | 3418.28 |
| 1222992000000 | 3372.39 |
| 1223251200000 | 2940.09 |
| 1223337600000 | 2952.77 |
| 1223424000000 | 2588.48 |
| 1223510400000 | 2663.9 |
| 1223596800000 | 2273.2 |
| 1223856000000 | 2433.07 |
| 1223942400000 | 2654.11 |
| 1224028800000 | 2609.82 |
| 1224115200000 | 2346.58 |
| 1224201600000 | 2445.33 |
| 1224460800000 | 2510.28 |
| 1224547200000 | 2534.4 |
| 1224633600000 | 2397.63 |
| 1224720000000 | 2268.08 |
| 1224806400000 | 2019.77 |
| 1225065600000 | 1923.85 |
| 1225152000000 | 1945.65 |
| 1225238400000 | 2095.02 |
| 1225324800000 | 2186.57 |
| 1225411200000 | 2216.05 |
| 1225670400000 | 2391.33 |
| 1225756800000 | 2458.24 |
| 1225843200000 | 2547.37 |
| 1225929600000 | 2346.74 |
| 1226016000000 | 2282 |
| 1226275200000 | 2365.12 |
| 1226361600000 | 2153.38 |
| 1226448000000 | 2112.74 |
| 1226534400000 | 2029.79 |
| 1226620800000 | 2116.93 |
| 1226880000000 | 2012.62 |
| 1226966400000 | 1962.82 |
| 1227052800000 | 1930.67 |
| 1227139200000 | 1759.43 |
| 1227225600000 | 1754.86 |
| 1227484800000 | 1824.49 |
| 1227571200000 | 1875.24 |
| 1227657600000 | 1838.28 |
| 1227744000000 | 1888.17 |
| 1227830400000 | 1927.66 |
| 1228089600000 | 1896.83 |
| 1228176000000 | 1827.61 |
| 1228262400000 | 1846.18 |
| 1228348800000 | 1825.46 |
| 1228435200000 | 1769.44 |
| 1228694400000 | 1898.91 |
| 1228780800000 | 1885.92 |
| 1228867200000 | 1937.93 |
| 1228953600000 | 1923.42 |
| 1229040000000 | 1844.05 |
| 1229299200000 | 1927.74 |
| 1229385600000 | 1883.13 |
| 1229472000000 | 1963.21 |
| 1229558400000 | 2013.83 |
| 1229644800000 | 1948.66 |
| 1229904000000 | 1918.7 |
| 1229990400000 | 1911.01 |
| 1230076800000 | 1948.91 |
| 1230163200000 | 1949.98 |
| 1230249600000 | 1945.72 |
| 1230508800000 | 2009.1 |
| 1230595200000 | 2035.07 |
| 1230681600000 | 2110.11 |
| 1230854400000 | 2133.85 |
| 1231113600000 | 2171.23 |
| 1231200000000 | 2199.03 |
| 1231286400000 | 2224.37 |
| 1231372800000 | 2161.68 |
| 1231459200000 | 2155.03 |
| 1231718400000 | 2068.65 |
| 1231804800000 | 1996.08 |
| 1231891200000 | 1997.45 |
| 1231977600000 | 1902.74 |
| 1232064000000 | 1964.59 |
| 1232323200000 | 1968.93 |
| 1232409600000 | 1880.28 |
| 1232496000000 | 1837.94 |
| 1232582400000 | 1862.59 |
| 1232668800000 | 1793.39 |
| 1232928000000 | 1817.6 |
| 1233014400000 | 1836.37 |
| 1233100800000 | 1867.27 |
| 1233187200000 | 1852.03 |
| 1233273600000 | 1786.82 |
| 1233532800000 | 1755.66 |
| 1233619200000 | 1770.25 |
| 1233705600000 | 1746.81 |
| 1233792000000 | 1726.32 |
| 1233878400000 | 1778.19 |
| 1234137600000 | 1835.62 |
| 1234224000000 | 1793.27 |
| 1234310400000 | 1737.02 |
| 1234396800000 | 1745.65 |
| 1234483200000 | 1805.44 |
| 1234742400000 | 1753.79 |
| 1234828800000 | 1716.99 |
| 1234915200000 | 1676.87 |
| 1235001600000 | 1728.19 |
| 1235088000000 | 1679.86 |
| 1235347200000 | 1662.19 |
| 1235433600000 | 1645.43 |
| 1235520000000 | 1659.56 |
| 1235606400000 | 1683.05 |
| 1235692800000 | 1652.7 |
| 1235952000000 | 1594.14 |
| 1236038400000 | 1580.14 |
| 1236124800000 | 1569.43 |
| 1236211200000 | 1569.67 |
| 1236297600000 | 1545.62 |
| 1236556800000 | 1535.98 |
| 1236643200000 | 1568.45 |
| 1236729600000 | 1601.05 |
| 1236816000000 | 1590.15 |
| 1236902400000 | 1664.52 |
| 1237161600000 | 1694.88 |
| 1237248000000 | 1747.63 |
| 1237334400000 | 1766.94 |
| 1237420800000 | 1872.84 |
| 1237507200000 | 1853.47 |
| 1237766400000 | 1899.62 |
| 1237852800000 | 1923.08 |
| 1237939200000 | 1958.98 |
| 1238025600000 | 1987.65 |
| 1238112000000 | 1980.89 |
| 1238371200000 | 1930.05 |
| 1238457600000 | 1972.26 |
| 1238544000000 | 1966.93 |
| 1238630400000 | 2084.62 |
| 1238716800000 | 2084.95 |
| 1238976000000 | 2118.4 |
| 1239062400000 | 2099.44 |
| 1239148800000 | 2039.17 |
| 1239235200000 | 2101.03 |
| 1239321600000 | 2101.34 |
| 1239580800000 | 2131.26 |
| 1239667200000 | 2170.91 |
| 1239753600000 | 2174.49 |
| 1239840000000 | 2207.44 |
| 1239926400000 | 2204.87 |
| 1240185600000 | 2161.55 |
| 1240272000000 | 2107.09 |
| 1240358400000 | 2108.94 |
| 1240444800000 | 2133.04 |
| 1240531200000 | 2139.12 |
| 1240790400000 | 2148.37 |
| 1240876800000 | 2135.12 |
| 1240963200000 | 2217.75 |
| 1241049600000 | 2299.87 |
| 1241136000000 | 2288.2 |
| 1241395200000 | 2392.47 |
| 1241481600000 | 2418.77 |
| 1241568000000 | 2410.07 |
| 1241654400000 | 2500.03 |
| 1241740800000 | 2515.77 |
| 1242000000000 | 2547.45 |
| 1242086400000 | 2520.83 |
| 1242172800000 | 2491.41 |
| 1242259200000 | 2393.63 |
| 1242345600000 | 2406.48 |
| 1242604800000 | 2381.22 |
| 1242691200000 | 2486.1 |
| 1242777600000 | 2488.14 |
| 1242864000000 | 2485.94 |
| 1242950400000 | 2506.87 |
| 1243209600000 | 2499.65 |
| 1243296000000 | 2520.32 |
| 1243382400000 | 2567.63 |
| 1243468800000 | 2541.4 |
| 1243555200000 | 2622.27 |
| 1243814400000 | 2697.06 |
| 1243900800000 | 2789.64 |
| 1243987200000 | 2822.64 |
| 1244073600000 | 2748.96 |
| 1244160000000 | 2751.53 |
| 1244419200000 | 2698.46 |
| 1244505600000 | 2715.43 |
| 1244592000000 | 2786.8 |
| 1244678400000 | 2874.3 |
| 1244764800000 | 2873.36 |
| 1245024000000 | 2805.16 |
| 1245110400000 | 2748.9 |
| 1245196800000 | 2663.77 |
| 1245283200000 | 2707.41 |
| 1245369600000 | 2722.61 |
| 1245628800000 | 2688.91 |
| 1245715200000 | 2604.71 |
| 1245801600000 | 2662.31 |
| 1245888000000 | 2659.79 |
| 1245974400000 | 2725.54 |
| 1246233600000 | 2693.17 |
| 1246320000000 | 2744.02 |
| 1246406400000 | 2693.32 |
| 1246492800000 | 2655.68 |
| 1246579200000 | 2644.5 |
| 1246838400000 | 2589.2 |
| 1246924800000 | 2611.35 |
| 1247011200000 | 2532.12 |
| 1247097600000 | 2524.91 |
| 1247184000000 | 2526.08 |
| 1247443200000 | 2495.41 |
| 1247529600000 | 2597.22 |
| 1247616000000 | 2704.43 |
| 1247702400000 | 2754.96 |
| 1247788800000 | 2741.84 |
| 1248048000000 | 2807.27 |
| 1248134400000 | 2839.68 |
| 1248220800000 | 2865.54 |
| 1248307200000 | 2921.43 |
| 1248393600000 | 2915.41 |
| 1248652800000 | 2967.73 |
| 1248739200000 | 3001.9 |
| 1248825600000 | 2980.74 |
| 1248912000000 | 3034.8 |
| 1248998400000 | 3096.93 |
| 1249257600000 | 3146.84 |
| 1249344000000 | 3147.63 |
| 1249430400000 | 3110.38 |
| 1249516800000 | 3134.48 |
| 1249603200000 | 3106.28 |
| 1249862400000 | 3140.89 |
| 1249948800000 | 3151 |
| 1250035200000 | 3146.67 |
| 1250121600000 | 3277.53 |
| 1250208000000 | 3270.91 |
| 1250467200000 | 3186.22 |
| 1250553600000 | 3168.52 |
| 1250640000000 | 3186.88 |
| 1250726400000 | 3194.84 |
| 1250812800000 | 3155.04 |
| 1251072000000 | 3252.57 |
| 1251158400000 | 3260.26 |
| 1251244800000 | 3259.26 |
| 1251331200000 | 3260.42 |
| 1251417600000 | 3357.8 |
| 1251676800000 | 3346.94 |
| 1251763200000 | 3311.52 |
| 1251849600000 | 3243.79 |
| 1251936000000 | 3280.07 |
| 1252022400000 | 3331.16 |
| 1252281600000 | 3391.62 |
| 1252368000000 | 3471.48 |
| 1252454400000 | 3472.26 |
| 1252540800000 | 3501.98 |
| 1252627200000 | 3544.98 |
| 1252886400000 | 3487.89 |
| 1252972800000 | 3507.16 |
| 1253059200000 | 3606.68 |
| 1253145600000 | 3673.72 |
| 1253232000000 | 3646.06 |
| 1253491200000 | 3611.36 |
| 1253577600000 | 3633.79 |
| 1253664000000 | 3684.25 |
| 1253750400000 | 3622.8 |
| 1253836800000 | 3577.13 |
| 1254096000000 | 3550.1 |
| 1254182400000 | 3600.46 |
| 1254268800000 | 3690.31 |
| 1254355200000 | 3658.06 |
| 1254441600000 | 3534.8 |
| 1254700800000 | 3554.82 |
| 1254787200000 | 3633.22 |
| 1254873600000 | 3695.89 |
| 1254960000000 | 3812.59 |
| 1255046400000 | 3805.48 |
| 1255305600000 | 3808.24 |
| 1255392000000 | 3842.84 |
| 1255478400000 | 3897.89 |
| 1255564800000 | 3950.89 |
| 1255651200000 | 3912.01 |
| 1255910400000 | 3918.09 |
| 1255996800000 | 3960.18 |
| 1256083200000 | 3987.72 |
| 1256169600000 | 3948.75 |
| 1256256000000 | 3966.29 |
| 1256515200000 | 3908.83 |
| 1256601600000 | 3808.41 |
| 1256688000000 | 3704.64 |
| 1256774400000 | 3659.05 |
| 1256860800000 | 3685.68 |
| 1257120000000 | 3616.25 |
| 1257206400000 | 3613.44 |
| 1257292800000 | 3633.99 |
| 1257379200000 | 3599.53 |
| 1257465600000 | 3705.4 |
| 1257724800000 | 3814.38 |
| 1257811200000 | 3856.66 |
| 1257897600000 | 3884.08 |
| 1257984000000 | 3872.69 |
| 1258070400000 | 3874.54 |
| 1258329600000 | 3959.8 |
| 1258416000000 | 3895.63 |
| 1258502400000 | 3916.98 |
| 1258588800000 | 3835.61 |
| 1258675200000 | 3786.39 |
| 1258934400000 | 3863.4 |
| 1259020800000 | 3809.16 |
| 1259107200000 | 3843.2 |
| 1259193600000 | 3773.58 |
| 1259280000000 | 3663.89 |
| 1259539200000 | 3746.3 |
| 1259625600000 | 3780.46 |
| 1259712000000 | 3831.22 |
| 1259798400000 | 3847.1 |
| 1259884800000 | 3757.18 |
| 1260144000000 | 3730.99 |
| 1260230400000 | 3691.61 |
| 1260316800000 | 3670.47 |
| 1260403200000 | 3676.46 |
| 1260489600000 | 3695.92 |
| 1260748800000 | 3730.4 |
| 1260835200000 | 3718.11 |
| 1260921600000 | 3651.5 |
| 1261008000000 | 3634.65 |
| 1261094400000 | 3633.02 |
| 1261353600000 | 3617.34 |
| 1261440000000 | 3623.43 |
| 1261526400000 | 3674.41 |
| 1261612800000 | 3705.1 |
| 1261699200000 | 3705.1 |
| 1261958400000 | 3723.76 |
| 1262044800000 | 3814.83 |
| 1262131200000 | 3791.18 |
| 1262217600000 | 3851.59 |
| 1262563200000 | 3926.59 |
| 1262649600000 | 3984.32 |
| 1262736000000 | 4008.12 |
| 1262822400000 | 4002.86 |
| 1262908800000 | 4004.64 |
| 1263168000000 | 4076.9 |
| 1263254400000 | 4006.51 |
| 1263340800000 | 3974.39 |
| 1263427200000 | 3998.89 |
| 1263513600000 | 3961.7 |
| 1263772800000 | 3958.84 |
| 1263859200000 | 3893.54 |
| 1263945600000 | 3850.74 |
| 1264032000000 | 3755.03 |
| 1264118400000 | 3697.24 |
| 1264377600000 | 3676.67 |
| 1264464000000 | 3655.66 |
| 1264550400000 | 3579.75 |
| 1264636800000 | 3611.65 |
| 1264723200000 | 3496.99 |
| 1264982400000 | 3414.22 |
| 1265068800000 | 3483.11 |
| 1265155200000 | 3511.93 |
| 1265241600000 | 3441.45 |
| 1265328000000 | 3327.43 |
| 1265587200000 | 3317.49 |
| 1265673600000 | 3324.03 |
| 1265760000000 | 3367.05 |
| 1265846400000 | 3457.91 |
| 1265932800000 | 3463.08 |
| 1266192000000 | 3453.12 |
| 1266278400000 | 3501.64 |
| 1266364800000 | 3564.89 |
| 1266451200000 | 3575.3 |
| 1266537600000 | 3527.14 |
| 1266796800000 | 3595.19 |
| 1266883200000 | 3566.16 |
| 1266969600000 | 3551.98 |
| 1267056000000 | 3460.27 |
| 1267142400000 | 3498.36 |
| 1267401600000 | 3552.75 |
| 1267488000000 | 3586.74 |
| 1267574400000 | 3621.12 |
| 1267660800000 | 3605.59 |
| 1267747200000 | 3655.84 |
| 1268006400000 | 3724.52 |
| 1268092800000 | 3723.46 |
| 1268179200000 | 3721.29 |
| 1268265600000 | 3669.23 |
| 1268352000000 | 3677.97 |
| 1268611200000 | 3642.91 |
| 1268697600000 | 3659.56 |
| 1268784000000 | 3741.3 |
| 1268870400000 | 3750.82 |
| 1268956800000 | 3745.29 |
| 1269216000000 | 3707.18 |
| 1269302400000 | 3741.28 |
| 1269388800000 | 3712.56 |
| 1269475200000 | 3698.76 |
| 1269561600000 | 3665.81 |
| 1269820800000 | 3721.23 |
| 1269907200000 | 3751.92 |
| 1269993600000 | 3749.55 |
| 1270080000000 | 3774.9 |
| 1270166400000 | 3775.16 |
| 1270425600000 | 3773.03 |
| 1270512000000 | 3847.05 |
| 1270598400000 | 3862.5 |
| 1270684800000 | 3850.86 |
| 1270771200000 | 3893.47 |
| 1271030400000 | 3920.17 |
| 1271116800000 | 3846.43 |
| 1271203200000 | 3907.37 |
| 1271289600000 | 3903.21 |
| 1271376000000 | 3869.34 |
| 1271635200000 | 3785.21 |
| 1271721600000 | 3834.9 |
| 1271808000000 | 3871.12 |
| 1271894400000 | 3836 |
| 1271980800000 | 3816.38 |
| 1272240000000 | 3836.52 |
| 1272326400000 | 3822.95 |
| 1272412800000 | 3745.29 |
| 1272499200000 | 3746.21 |
| 1272585600000 | 3759.61 |
| 1272844800000 | 3710.16 |
| 1272931200000 | 3602.55 |
| 1273017600000 | 3534.73 |
| 1273104000000 | 3473.14 |
| 1273190400000 | 3349.3 |
| 1273449600000 | 3488.5 |
| 1273536000000 | 3449.14 |
| 1273622400000 | 3477.75 |
| 1273708800000 | 3550.49 |
| 1273795200000 | 3506.76 |
| 1274054400000 | 3351.22 |
| 1274140800000 | 3313 |
| 1274227200000 | 3128.16 |
| 1274313600000 | 2985.55 |
| 1274400000000 | 2978.83 |
| 1274659200000 | 3034.62 |
| 1274745600000 | 2898.92 |
| 1274832000000 | 2976.98 |
| 1274918400000 | 3062.01 |
| 1275004800000 | 3133.32 |
| 1275264000000 | 3102.49 |
| 1275350400000 | 3095.96 |
| 1275436800000 | 3033.98 |
| 1275523200000 | 3141.33 |
| 1275609600000 | 3069.14 |
| 1275868800000 | 2921.95 |
| 1275955200000 | 2961.28 |
| 1276041600000 | 3016.02 |
| 1276128000000 | 3089.44 |
| 1276214400000 | 3135.85 |
| 1276473600000 | 3191.64 |
| 1276560000000 | 3194.26 |
| 1276646400000 | 3265.35 |
| 1276732800000 | 3248.1 |
| 1276819200000 | 3297.49 |
| 1277078400000 | 3379.07 |
| 1277164800000 | 3327.05 |
| 1277251200000 | 3222.5 |
| 1277337600000 | 3222.37 |
| 1277424000000 | 3186.27 |
| 1277683200000 | 3186.16 |
| 1277769600000 | 3083.44 |
| 1277856000000 | 3020.14 |
| 1277942400000 | 2954.96 |
| 1278028800000 | 2997.89 |
| 1278288000000 | 2974.28 |
| 1278374400000 | 3049.15 |
| 1278460800000 | 3032.38 |
| 1278547200000 | 3147.62 |
| 1278633600000 | 3178.48 |
| 1278892800000 | 3192.3 |
| 1278979200000 | 3188.9 |
| 1279065600000 | 3261.06 |
| 1279152000000 | 3230.5 |
| 1279238400000 | 3200.11 |
| 1279497600000 | 3117.96 |
| 1279584000000 | 3186.87 |
| 1279670400000 | 3228.15 |
| 1279756800000 | 3250.28 |
| 1279843200000 | 3315.62 |
| 1280102400000 | 3356.74 |
| 1280188800000 | 3367.36 |
| 1280275200000 | 3334.04 |
| 1280361600000 | 3348.28 |
| 1280448000000 | 3235.79 |
| 1280707200000 | 3310.97 |
| 1280793600000 | 3342.67 |
| 1280880000000 | 3327.63 |
| 1280966400000 | 3354.79 |
| 1281052800000 | 3371.14 |
| 1281312000000 | 3390.15 |
| 1281398400000 | 3331.92 |
| 1281484800000 | 3258.68 |
| 1281571200000 | 3188.59 |
| 1281657600000 | 3249.5 |
| 1281916800000 | 3248.23 |
| 1282003200000 | 3323.5 |
| 1282089600000 | 3309.64 |
| 1282176000000 | 3302.66 |
| 1282262400000 | 3224.89 |
| 1282521600000 | 3257.97 |
| 1282608000000 | 3212.4 |
| 1282694400000 | 3137.33 |
| 1282780800000 | 3180.96 |
| 1282867200000 | 3216.34 |
| 1283126400000 | 3293.73 |
| 1283212800000 | 3254.07 |
| 1283299200000 | 3383.05 |
| 1283385600000 | 3415.88 |
| 1283472000000 | 3478.38 |
| 1283731200000 | 3538.87 |
| 1283817600000 | 3513.59 |
| 1283904000000 | 3513.56 |
| 1283990400000 | 3567.99 |
| 1284076800000 | 3557.92 |
| 1284336000000 | 3645.57 |
| 1284422400000 | 3679.67 |
| 1284508800000 | 3713.58 |
| 1284595200000 | 3667.85 |
| 1284681600000 | 3690.2 |
| 1284940800000 | 3728.72 |
| 1285027200000 | 3716 |
| 1285113600000 | 3754.81 |
| 1285200000000 | 3723.66 |
| 1285286400000 | 3730.24 |
| 1285545600000 | 3798 |
| 1285632000000 | 3802.63 |
| 1285718400000 | 3812.79 |
| 1285804800000 | 3774.24 |
| 1285891200000 | 3771.65 |
| 1286150400000 | 3781.81 |
| 1286236800000 | 3782.44 |
| 1286323200000 | 3882.22 |
| 1286409600000 | 3931.26 |
| 1286496000000 | 3930.3 |
| 1286755200000 | 3968.63 |
| 1286841600000 | 3906.62 |
| 1286928000000 | 3964.69 |
| 1287014400000 | 4040.37 |
| 1287100800000 | 4006.52 |
| 1287360000000 | 3989.05 |
| 1287446400000 | 3923.84 |
| 1287532800000 | 3946.47 |
| 1287619200000 | 3974.41 |
| 1287705600000 | 3956.76 |
| 1287964800000 | 4058.77 |
| 1288051200000 | 4012.77 |
| 1288137600000 | 3879.16 |
| 1288224000000 | 3955.8 |
| 1288310400000 | 3952.48 |
| 1288569600000 | 4030.36 |
| 1288656000000 | 4072.16 |
| 1288742400000 | 4079.69 |
| 1288828800000 | 4186.27 |
| 1288915200000 | 4227.85 |
| 1289174400000 | 4205.09 |
| 1289260800000 | 4235.67 |
| 1289347200000 | 4135.29 |
| 1289433600000 | 4162.89 |
| 1289520000000 | 4096.14 |
| 1289779200000 | 4075.59 |
| 1289865600000 | 4020.28 |
| 1289952000000 | 3962.86 |
| 1290038400000 | 4015.72 |
| 1290124800000 | 4016.66 |
| 1290384000000 | 4046.16 |
| 1290470400000 | 3955.44 |
| 1290556800000 | 3988.7 |
| 1290643200000 | 3990.34 |
| 1290729600000 | 3911.54 |
| 1290988800000 | 3862.64 |
| 1291075200000 | 3854.11 |
| 1291161600000 | 3868.26 |
| 1291248000000 | 3978.29 |
| 1291334400000 | 4050.46 |
| 1291593600000 | 4086.99 |
| 1291680000000 | 4118.69 |
| 1291766400000 | 4039.25 |
| 1291852800000 | 4084.33 |
| 1291939200000 | 4074.98 |
| 1292198400000 | 4112.14 |
| 1292284800000 | 4158.21 |
| 1292371200000 | 4146.36 |
| 1292457600000 | 4129.8 |
| 1292544000000 | 4144.05 |
| 1292803200000 | 4161.92 |
| 1292889600000 | 4207.98 |
| 1292976000000 | 4230.51 |
| 1293062400000 | 4263.7 |
| 1293148800000 | 4252.64 |
| 1293408000000 | 4250.05 |
| 1293494400000 | 4284.89 |
| 1293580800000 | 4324.77 |
| 1293667200000 | 4350.37 |
| 1293753600000 | 4390.31 |
| 1294012800000 | 4363.39 |
| 1294099200000 | 4331.02 |
| 1294185600000 | 4263.66 |
| 1294272000000 | 4240.67 |
| 1294358400000 | 4237.45 |
| 1294617600000 | 4215.01 |
| 1294704000000 | 4159.7 |
| 1294790400000 | 4221.6 |
| 1294876800000 | 4320.28 |
| 1294963200000 | 4282.77 |
| 1295222400000 | 4274.36 |
| 1295308800000 | 4303.85 |
| 1295395200000 | 4378.8 |
| 1295481600000 | 4259.09 |
| 1295568000000 | 4235.09 |
| 1295827200000 | 4279.29 |
| 1295913600000 | 4284.64 |
| 1296000000000 | 4290.98 |
| 1296086400000 | 4260.51 |
| 1296172800000 | 4202.7 |
| 1296432000000 | 4192.78 |
| 1296518400000 | 4272.91 |
| 1296604800000 | 4310.84 |
| 1296691200000 | 4342.52 |
| 1296777600000 | 4395.82 |
| 1297036800000 | 4394.86 |
| 1297123200000 | 4405.69 |
| 1297209600000 | 4383.84 |
| 1297296000000 | 4329.7 |
| 1297382400000 | 4306.33 |
| 1297641600000 | 4352.1 |
| 1297728000000 | 4346.64 |
| 1297814400000 | 4338.57 |
| 1297900800000 | 4388.94 |
| 1297987200000 | 4409.92 |
| 1298246400000 | 4380 |
| 1298332800000 | 4292.77 |
| 1298419200000 | 4267.4 |
| 1298505600000 | 4270.46 |
| 1298592000000 | 4325.92 |
| 1298851200000 | 4346.04 |
| 1298937600000 | 4346.03 |
| 1299024000000 | 4349.62 |
| 1299110400000 | 4341.72 |
| 1299196800000 | 4389.37 |
| 1299456000000 | 4350.31 |
| 1299542400000 | 4317.44 |
| 1299628800000 | 4299.96 |
| 1299715200000 | 4179.62 |
| 1299801600000 | 4162.99 |
| 1300060800000 | 4124.65 |
| 1300147200000 | 3944.12 |
| 1300233600000 | 3977.69 |
| 1300320000000 | 3953.85 |
| 1300406400000 | 4101.13 |
| 1300665600000 | 4162.61 |
| 1300752000000 | 4209.5 |
| 1300838400000 | 4199.62 |
| 1300924800000 | 4309.72 |
| 1301011200000 | 4393.97 |
| 1301270400000 | 4381.54 |
| 1301356800000 | 4377.59 |
| 1301443200000 | 4464.45 |
| 1301529600000 | 4503.87 |
| 1301616000000 | 4528.07 |
| 1301875200000 | 4583.36 |
| 1301961600000 | 4585.88 |
| 1302048000000 | 4627.55 |
| 1302134400000 | 4640.73 |
| 1302220800000 | 4713.58 |
| 1302480000000 | 4713.99 |
| 1302566400000 | 4587.3 |
| 1302652800000 | 4619.73 |
| 1302739200000 | 4618.05 |
| 1302825600000 | 4591.8 |
| 1303084800000 | 4553.89 |
| 1303171200000 | 4481.24 |
| 1303257600000 | 4625.42 |
| 1303344000000 | 4725 |
| 1303430400000 | 4726.87 |
| 1303689600000 | 4707.47 |
| 1303776000000 | 4734.36 |
| 1303862400000 | 4686.28 |
| 1303948800000 | 4716.32 |
| 1304035200000 | 4657.55 |
| 1304294400000 | 4656.96 |
| 1304380800000 | 4564.16 |
| 1304467200000 | 4509.25 |
| 1304553600000 | 4490.15 |
| 1304640000000 | 4531.11 |
| 1304899200000 | 4534.36 |
| 1304985600000 | 4549.58 |
| 1305072000000 | 4604.57 |
| 1305158400000 | 4466.99 |
| 1305244800000 | 4456.22 |
| 1305504000000 | 4408.26 |
| 1305590400000 | 4392.47 |
| 1305676800000 | 4435.97 |
| 1305763200000 | 4509.3 |
| 1305849600000 | 4504.83 |
| 1306108800000 | 4375.63 |
| 1306195200000 | 4379.2 |
| 1306281600000 | 4307.4 |
| 1306368000000 | 4415.57 |
| 1306454400000 | 4479.27 |
| 1306713600000 | 4477.05 |
| 1306800000000 | 4510.6 |
| 1306886400000 | 4541.65 |
| 1306972800000 | 4416.11 |
| 1307059200000 | 4425.44 |
| 1307318400000 | 4417.02 |
| 1307404800000 | 4396.24 |
| 1307491200000 | 4323.6 |
| 1307577600000 | 4344.7 |
| 1307664000000 | 4343.49 |
| 1307923200000 | 4350.38 |
| 1308009600000 | 4391.14 |
| 1308096000000 | 4393.37 |
| 1308182400000 | 4243.24 |
| 1308268800000 | 4284.75 |
| 1308528000000 | 4210.66 |
| 1308614400000 | 4263.97 |
| 1308700800000 | 4308.94 |
| 1308787200000 | 4221.02 |
| 1308873600000 | 4221.55 |
| 1309132800000 | 4114.97 |
| 1309219200000 | 4133.01 |
| 1309305600000 | 4231.85 |
| 1309392000000 | 4360.95 |
| 1309478400000 | 4360.54 |
| 1309737600000 | 4401.96 |
| 1309824000000 | 4364.56 |
| 1309910400000 | 4375.25 |
| 1309996800000 | 4409.66 |
| 1310083200000 | 4475.31 |
| 1310342400000 | 4377.05 |
| 1310428800000 | 4293.69 |
| 1310515200000 | 4395.77 |
| 1310601600000 | 4372.42 |
| 1310688000000 | 4320.88 |
| 1310947200000 | 4305.83 |
| 1311033600000 | 4357.96 |
| 1311120000000 | 4445.06 |
| 1311206400000 | 4505.7 |
| 1311292800000 | 4593.57 |
| 1311552000000 | 4524.6 |
| 1311638400000 | 4621.98 |
| 1311724800000 | 4630.69 |
| 1311811200000 | 4543.32 |
| 1311897600000 | 4491.72 |
| 1312156800000 | 4578.44 |
| 1312243200000 | 4473.34 |
| 1312329600000 | 4323.11 |
| 1312416000000 | 4213.98 |
| 1312502400000 | 3953.58 |
| 1312761600000 | 3774.97 |
| 1312848000000 | 3718.93 |
| 1312934400000 | 3830.33 |
| 1313020800000 | 3813.71 |
| 1313107200000 | 3872.5 |
| 1313366400000 | 4033.44 |
| 1313452800000 | 4046.15 |
| 1313539200000 | 4148.25 |
| 1313625600000 | 4012.73 |
| 1313712000000 | 3867.54 |
| 1313971200000 | 3840.73 |
| 1314057600000 | 3956.34 |
| 1314144000000 | 3978.62 |
| 1314230400000 | 4017.41 |
| 1314316800000 | 4043.4 |
| 1314576000000 | 4172.52 |
| 1314662400000 | 4201.73 |
| 1314748800000 | 4242.69 |
| 1314835200000 | 4264.85 |
| 1314921600000 | 4167.36 |
| 1315180800000 | 4050.29 |
| 1315267200000 | 3970.26 |
| 1315353600000 | 4088.02 |
| 1315440000000 | 4133.59 |
| 1315526400000 | 4075.14 |
| 1315785600000 | 3874.33 |
| 1315872000000 | 3901.47 |
| 1315958400000 | 3773.76 |
| 1316044800000 | 3875.09 |
| 1316131200000 | 3976.18 |
| 1316390400000 | 3832.69 |
| 1316476800000 | 3839.03 |
| 1316563200000 | 3810 |
| 1316649600000 | 3541.51 |
| 1316736000000 | 3462.69 |
| 1316995200000 | 3327.02 |
| 1317081600000 | 3540.93 |
| 1317168000000 | 3555.57 |
| 1317254400000 | 3496.69 |
| 1317340800000 | 3467.04 |
| 1317600000000 | 3329.49 |
| 1317686400000 | 3256.95 |
| 1317772800000 | 3373.5 |
| 1317859200000 | 3518.16 |
| 1317945600000 | 3669.22 |
| 1318204800000 | 3760.61 |
| 1318291200000 | 3791.87 |
| 1318377600000 | 3850.44 |
| 1318464000000 | 3868.57 |
| 1318550400000 | 3904.01 |
| 1318809600000 | 3953.59 |
| 1318896000000 | 3843.7 |
| 1318982400000 | 3903.12 |
| 1319068800000 | 3815.04 |
| 1319155200000 | 3873 |
| 1319414400000 | 4020.34 |
| 1319500800000 | 3991.32 |
| 1319587200000 | 3955.94 |
| 1319673600000 | 4194.03 |
| 1319760000000 | 4224.05 |
| 1320019200000 | 4127.32 |
| 1320105600000 | 3942.18 |
| 1320192000000 | 3934.49 |
| 1320278400000 | 3906.13 |
| 1320364800000 | 3999.45 |
| 1320624000000 | 3998.5 |
| 1320710400000 | 4021.31 |
| 1320796800000 | 4009.99 |
| 1320883200000 | 3908.16 |
| 1320969600000 | 4020.85 |
| 1321228800000 | 4031.65 |
| 1321315200000 | 3994.34 |
| 1321401600000 | 3941.18 |
| 1321488000000 | 3918.33 |
| 1321574400000 | 3846.8 |
| 1321833600000 | 3740.34 |
| 1321920000000 | 3713.62 |
| 1322006400000 | 3586.67 |
| 1322092800000 | 3583.53 |
| 1322179200000 | 3556.09 |
| 1322438400000 | 3677.39 |
| 1322524800000 | 3732.33 |
| 1322611200000 | 3850.14 |
| 1322697600000 | 3921.23 |
| 1322784000000 | 3998.28 |
| 1323043200000 | 4052.15 |
| 1323129600000 | 3963.43 |
| 1323216000000 | 4007.4 |
| 1323302400000 | 3967.83 |
| 1323388800000 | 3899.75 |
| 1323648000000 | 3907.46 |
| 1323734400000 | 3839.75 |
| 1323820800000 | 3759.86 |
| 1323907200000 | 3713.16 |
| 1323993600000 | 3772.13 |
| 1324252800000 | 3619.74 |
| 1324339200000 | 3682.44 |
| 1324425600000 | 3756.01 |
| 1324512000000 | 3707.75 |
| 1324598400000 | 3774.19 |
| 1324857600000 | 3774.33 |
| 1324944000000 | 3776.24 |
| 1325030400000 | 3704.41 |
| 1325116800000 | 3667.98 |
| 1325203200000 | 3717.81 |
| 1325462400000 | 3717.81 |
| 1325548800000 | 3817.58 |
| 1325635200000 | 3864.09 |
| 1325721600000 | 3798.8 |
| 1325808000000 | 3772.85 |
| 1326067200000 | 3756.02 |
| 1326153600000 | 3826.32 |
| 1326240000000 | 3854.95 |
| 1326326400000 | 3871.84 |
| 1326412800000 | 3892.23 |
| 1326672000000 | 3861.47 |
| 1326758400000 | 3964.96 |
| 1326844800000 | 3978.59 |
| 1326931200000 | 4009.84 |
| 1327017600000 | 4059.49 |
| 1327276800000 | 4085.61 |
| 1327363200000 | 4031.79 |
| 1327449600000 | 4047.89 |
| 1327536000000 | 4114.15 |
| 1327622400000 | 4143.25 |
| 1327881600000 | 4113.43 |
| 1327968000000 | 4125.46 |
| 1328054400000 | 4140.8 |
| 1328140800000 | 4198.55 |
| 1328227200000 | 4214.85 |
| 1328486400000 | 4244.6 |
| 1328572800000 | 4255.49 |
| 1328659200000 | 4282.4 |
| 1328745600000 | 4291.38 |
| 1328832000000 | 4221.8 |
| 1329091200000 | 4268.23 |
| 1329177600000 | 4193.22 |
| 1329264000000 | 4199.92 |
| 1329350400000 | 4139.58 |
| 1329436800000 | 4171.93 |
| 1329696000000 | 4254.57 |
| 1329782400000 | 4279.27 |
| 1329868800000 | 4267.39 |
| 1329955200000 | 4288.57 |
| 1330041600000 | 4326.49 |
| 1330300800000 | 4314.24 |
| 1330387200000 | 4346.53 |
| 1330473600000 | 4397.62 |
| 1330560000000 | 4340.01 |
| 1330646400000 | 4344.28 |
| 1330905600000 | 4310.75 |
| 1330992000000 | 4199.03 |
| 1331078400000 | 4121.07 |
| 1331164800000 | 4170.16 |
| 1331251200000 | 4221.66 |
| 1331510400000 | 4168.07 |
| 1331596800000 | 4240.49 |
| 1331683200000 | 4246.98 |
| 1331769600000 | 4268.31 |
| 1331856000000 | 4281.43 |
| 1332115200000 | 4320.37 |
| 1332201600000 | 4240.89 |
| 1332288000000 | 4210.8 |
| 1332374400000 | 4181.44 |
| 1332460800000 | 4198.77 |
| 1332720000000 | 4231.37 |
| 1332806400000 | 4253.12 |
| 1332892800000 | 4236.59 |
| 1332979200000 | 4187.27 |
| 1333065600000 | 4217.74 |
| 1333324800000 | 4244.02 |
| 1333411200000 | 4228.56 |
| 1333497600000 | 4149.5 |
| 1333584000000 | 4143.26 |
| 1333670400000 | 4143.29 |
| 1333929600000 | 4144.57 |
| 1334016000000 | 4095.19 |
| 1334102400000 | 4060.87 |
| 1334188800000 | 4153.93 |
| 1334275200000 | 4181.8 |
| 1334534400000 | 4142.81 |
| 1334620800000 | 4139.47 |
| 1334707200000 | 4199.74 |
| 1334793600000 | 4203.11 |
| 1334880000000 | 4220.82 |
| 1335139200000 | 4162.17 |
| 1335225600000 | 4151.6 |
| 1335312000000 | 4161.6 |
| 1335398400000 | 4179.84 |
| 1335484800000 | 4205.42 |
| 1335744000000 | 4224.73 |
| 1335830400000 | 4212.71 |
| 1335916800000 | 4186.66 |
| 1336003200000 | 4133.59 |
| 1336089600000 | 4039.99 |
| 1336348800000 | 3921.17 |
| 1336435200000 | 3914.72 |
| 1336521600000 | 3802.05 |
| 1336608000000 | 3875.57 |
| 1336694400000 | 3853.88 |
| 1336953600000 | 3808.24 |
| 1337040000000 | 3747.72 |
| 1337126400000 | 3632.33 |
| 1337212800000 | 3654.87 |
| 1337299200000 | 3533.19 |
| 1337558400000 | 3543.12 |
| 1337644800000 | 3622.07 |
| 1337731200000 | 3493.61 |
| 1337817600000 | 3497.02 |
| 1337904000000 | 3482.39 |
| 1338163200000 | 3557.56 |
| 1338249600000 | 3617.38 |
| 1338336000000 | 3546.12 |
| 1338422400000 | 3553.58 |
| 1338508800000 | 3475.14 |
| 1338768000000 | 3398 |
| 1338854400000 | 3478.99 |
| 1338940800000 | 3556.12 |
| 1339027200000 | 3602.53 |
| 1339113600000 | 3532.62 |
| 1339372800000 | 3552.57 |
| 1339459200000 | 3549 |
| 1339545600000 | 3571.82 |
| 1339632000000 | 3545.47 |
| 1339718400000 | 3597.22 |
| 1339977600000 | 3666.18 |
| 1340064000000 | 3671.64 |
| 1340150400000 | 3667.23 |
| 1340236800000 | 3597.04 |
| 1340323200000 | 3519.83 |
| 1340582400000 | 3473.94 |
| 1340668800000 | 3453.22 |
| 1340755200000 | 3485.59 |
| 1340841600000 | 3477.63 |
| 1340928000000 | 3608.67 |
| 1341187200000 | 3645.78 |
| 1341273600000 | 3651.47 |
| 1341360000000 | 3716.37 |
| 1341446400000 | 3705.26 |
| 1341532800000 | 3666.67 |
| 1341792000000 | 3597.22 |
| 1341878400000 | 3570.84 |
| 1341964800000 | 3561.65 |
| 1342051200000 | 3479.72 |
| 1342137600000 | 3531.56 |
| 1342396800000 | 3562.01 |
| 1342483200000 | 3588.31 |
| 1342569600000 | 3593.05 |
| 1342656000000 | 3676.6 |
| 1342742400000 | 3679.07 |
| 1343001600000 | 3545.9 |
| 1343088000000 | 3534.52 |
| 1343174400000 | 3504 |
| 1343260800000 | 3567.5 |
| 1343347200000 | 3631.75 |
| 1343606400000 | 3676.25 |
| 1343692800000 | 3695.34 |
| 1343779200000 | 3675.91 |
| 1343865600000 | 3675.92 |
| 1343952000000 | 3653.11 |
| 1344211200000 | 3708.72 |
| 1344297600000 | 3716.78 |
| 1344384000000 | 3752.14 |
| 1344470400000 | 3769.47 |
| 1344556800000 | 3760.55 |
| 1344816000000 | 3774.79 |
| 1344902400000 | 3776.88 |
| 1344988800000 | 3789.43 |
| 1345075200000 | 3828.43 |
| 1345161600000 | 3849.75 |
| 1345420800000 | 3871.13 |
| 1345507200000 | 3903.2 |
| 1345593600000 | 3864.59 |
| 1345680000000 | 3882.43 |
| 1345766400000 | 3819.15 |
| 1346025600000 | 3819.51 |
| 1346112000000 | 3818.96 |
| 1346198400000 | 3799.04 |
| 1346284800000 | 3704.98 |
| 1346371200000 | 3687.67 |
| 1346630400000 | 3665.24 |
| 1346716800000 | 3640.5 |
| 1346803200000 | 3572.92 |
| 1346889600000 | 3684.05 |
| 1346976000000 | 3761.77 |
| 1347235200000 | 3781.04 |
| 1347321600000 | 3788.47 |
| 1347408000000 | 3825.84 |
| 1347494400000 | 3802.2 |
| 1347580800000 | 3929.52 |
| 1347840000000 | 3900.55 |
| 1347926400000 | 3862.78 |
| 1348012800000 | 3890.13 |
| 1348099200000 | 3843.14 |
| 1348185600000 | 3879.95 |
| 1348444800000 | 3836.54 |
| 1348531200000 | 3823.94 |
| 1348617600000 | 3769.68 |
| 1348704000000 | 3807.37 |
| 1348790400000 | 3812.65 |
| 1349049600000 | 3802.5 |
| 1349136000000 | 3820.54 |
| 1349222400000 | 3800.19 |
| 1349308800000 | 3828.96 |
| 1349395200000 | 3870.11 |
| 1349654400000 | 3836.5 |
| 1349740800000 | 3856.09 |
| 1349827200000 | 3861.64 |
| 1349913600000 | 3860.48 |
| 1350000000000 | 3850.08 |
| 1350259200000 | 3828.94 |
| 1350345600000 | 3843.76 |
| 1350432000000 | 3922.73 |
| 1350518400000 | 3942.55 |
| 1350604800000 | 3952.65 |
| 1350864000000 | 3940.83 |
| 1350950400000 | 3917 |
| 1351036800000 | 3905.13 |
| 1351123200000 | 3912.04 |
| 1351209600000 | 3866.24 |
| 1351468800000 | 3862.41 |
| 1351555200000 | 3869.68 |
| 1351641600000 | 3906.4 |
| 1351728000000 | 3856.8 |
| 1351814400000 | 3856.62 |
| 1352073600000 | 3835.04 |
| 1352160000000 | 3856.3 |
| 1352246400000 | 3866.47 |
| 1352332800000 | 3851.57 |
| 1352419200000 | 3844.32 |
| 1352678400000 | 3849.36 |
| 1352764800000 | 3794.76 |
| 1352851200000 | 3769.78 |
| 1352937600000 | 3712.84 |
| 1353024000000 | 3713.19 |
| 1353283200000 | 3786.38 |
| 1353369600000 | 3802.39 |
| 1353456000000 | 3769.94 |
| 1353542400000 | 3835.25 |
| 1353628800000 | 3845.83 |
| 1353888000000 | 3881.16 |
| 1353974400000 | 3895.78 |
| 1354060800000 | 3866.86 |
| 1354147200000 | 3873.67 |
| 1354233600000 | 3894.8 |
| 1354492800000 | 3886.37 |
| 1354579200000 | 3872.24 |
| 1354665600000 | 3874.04 |
| 1354752000000 | 3873.47 |
| 1354838400000 | 3896.27 |
| 1355097600000 | 3899.34 |
| 1355184000000 | 3938.78 |
| 1355270400000 | 3988.92 |
| 1355356800000 | 4005.45 |
| 1355443200000 | 3998.22 |
| 1355702400000 | 4003.31 |
| 1355788800000 | 4033.84 |
| 1355875200000 | 4035.12 |
| 1355961600000 | 4023.02 |
| 1356048000000 | 3981.46 |
| 1356307200000 | 3972.05 |
| 1356393600000 | 3972.05 |
| 1356480000000 | 3964.92 |
| 1356566400000 | 3993.48 |
| 1356652800000 | 4027.77 |
| 1356912000000 | 4010.31 |
| 1357084800000 | 4125.16 |
| 1357171200000 | 4184.22 |
| 1357257600000 | 4124.98 |
| 1357516800000 | 4135.23 |
| 1357603200000 | 4114.4 |
| 1357689600000 | 4139.87 |
| 1357776000000 | 4168.39 |
| 1357862400000 | 4167.99 |
| 1358121600000 | 4185.59 |
| 1358208000000 | 4172.72 |
| 1358294400000 | 4207.83 |
| 1358380800000 | 4195.61 |
| 1358467200000 | 4191.85 |
| 1358726400000 | 4205.2 |
| 1358812800000 | 4214.77 |
| 1358899200000 | 4215.68 |
| 1358985600000 | 4200.8 |
| 1359072000000 | 4212.36 |
| 1359331200000 | 4199.69 |
| 1359417600000 | 4243.35 |
| 1359504000000 | 4234.68 |
| 1359590400000 | 4227.04 |
| 1359676800000 | 4241.04 |
| 1359936000000 | 4237.15 |
| 1360022400000 | 4190.44 |
| 1360108800000 | 4190.32 |
| 1360195200000 | 4190.92 |
| 1360281600000 | 4228.87 |
| 1360540800000 | 4212.54 |
| 1360627200000 | 4253.37 |
| 1360713600000 | 4290.87 |
| 1360800000000 | 4310.27 |
| 1360886400000 | 4293.69 |
| 1361145600000 | 4303.55 |
| 1361232000000 | 4314.96 |
| 1361318400000 | 4279.96 |
| 1361404800000 | 4168.37 |
| 1361491200000 | 4258.44 |
| 1361750400000 | 4296.06 |
| 1361836800000 | 4231.46 |
| 1361923200000 | 4241.45 |
| 1362009600000 | 4302.45 |
| 1362096000000 | 4256.94 |
| 1362355200000 | 4190.22 |
| 1362441600000 | 4253.4 |
| 1362528000000 | 4312.89 |
| 1362614400000 | 4312.09 |
| 1362700800000 | 4331.48 |
| 1362960000000 | 4364.05 |
| 1363046400000 | 4343.81 |
| 1363132800000 | 4318.14 |
| 1363219200000 | 4307.73 |
| 1363305600000 | 4389.41 |
| 1363564800000 | 4305.44 |
| 1363651200000 | 4300.42 |
| 1363737600000 | 4293.41 |
| 1363824000000 | 4316.28 |
| 1363910400000 | 4313.55 |
| 1364169600000 | 4317.9 |
| 1364256000000 | 4318.22 |
| 1364342400000 | 4320.22 |
| 1364428800000 | 4286.36 |
| 1364515200000 | 4286.37 |
| 1364774400000 | 4281.81 |
| 1364860800000 | 4293.55 |
| 1364947200000 | 4265.38 |
| 1365033600000 | 4159.4 |
| 1365120000000 | 4170.14 |
| 1365379200000 | 4200.17 |
| 1365465600000 | 4286.03 |
| 1365552000000 | 4313.6 |
| 1365638400000 | 4332.73 |
| 1365724800000 | 4299.52 |
| 1365984000000 | 4175.48 |
| 1366070400000 | 4114.23 |
| 1366156800000 | 4116.64 |
| 1366243200000 | 4018.28 |
| 1366329600000 | 4061.34 |
| 1366588800000 | 4063.73 |
| 1366675200000 | 4079.06 |
| 1366761600000 | 4137.79 |
| 1366848000000 | 4159.76 |
| 1366934400000 | 4164.51 |
| 1367193600000 | 4186.77 |
| 1367280000000 | 4216.59 |
| 1367366400000 | 4154.65 |
| 1367452800000 | 4083.62 |
| 1367539200000 | 4119.79 |
| 1367798400000 | 4128.06 |
| 1367884800000 | 4119.13 |
| 1367971200000 | 4191.42 |
| 1368057600000 | 4220.98 |
| 1368144000000 | 4163.01 |
| 1368403200000 | 4140.96 |
| 1368489600000 | 4101.99 |
| 1368576000000 | 4038.33 |
| 1368662400000 | 3960.89 |
| 1368748800000 | 3929.2 |
| 1369008000000 | 3958.02 |
| 1369094400000 | 3927.8 |
| 1369180800000 | 3867.58 |
| 1369267200000 | 3798.96 |
| 1369353600000 | 3731.75 |
| 1369612800000 | 3674.57 |
| 1369699200000 | 3686.51 |
| 1369785600000 | 3720.31 |
| 1369872000000 | 3716.58 |
| 1369958400000 | 3698.14 |
| 1370217600000 | 3682.71 |
| 1370304000000 | 3666.89 |
| 1370390400000 | 3589.48 |
| 1370476800000 | 3537.39 |
| 1370563200000 | 3495.1 |
| 1370822400000 | 3480.27 |
| 1370908800000 | 3471.65 |
| 1370995200000 | 3476.28 |
| 1371081600000 | 3446.34 |
| 1371168000000 | 3519.97 |
| 1371427200000 | 3501.23 |
| 1371513600000 | 3449.12 |
| 1371600000000 | 3534.93 |
| 1371686400000 | 3339.71 |
| 1371772800000 | 3347.2 |
| 1372032000000 | 3310.34 |
| 1372118400000 | 3269.37 |
| 1372204800000 | 3347.91 |
| 1372291200000 | 3388.05 |
| 1372377600000 | 3329.45 |
| 1372636800000 | 3310.43 |
| 1372723200000 | 3385.95 |
| 1372809600000 | 3316.99 |
| 1372896000000 | 3413.1 |
| 1372982400000 | 3403.29 |
| 1373241600000 | 3408.62 |
| 1373328000000 | 3465.42 |
| 1373414400000 | 3479.92 |
| 1373500800000 | 3528.58 |
| 1373587200000 | 3511.43 |
| 1373846400000 | 3519.14 |
| 1373932800000 | 3550.18 |
| 1374019200000 | 3546.71 |
| 1374105600000 | 3520.93 |
| 1374192000000 | 3542.35 |
| 1374451200000 | 3599.46 |
| 1374537600000 | 3599.81 |
| 1374624000000 | 3587.57 |
| 1374710400000 | 3541.43 |
| 1374796800000 | 3558.03 |
| 1375056000000 | 3544.59 |
| 1375142400000 | 3484.14 |
| 1375228800000 | 3470.41 |
| 1375315200000 | 3462.97 |
| 1375401600000 | 3472.69 |
| 1375660800000 | 3467.56 |
| 1375747200000 | 3491.44 |
| 1375833600000 | 3426.16 |
| 1375920000000 | 3507.06 |
| 1376006400000 | 3536.31 |
| 1376265600000 | 3585.26 |
| 1376352000000 | 3600.32 |
| 1376438400000 | 3620.08 |
| 1376524800000 | 3586.98 |
| 1376611200000 | 3629.57 |
| 1376870400000 | 3630.69 |
| 1376956800000 | 3584.43 |
| 1377043200000 | 3579.68 |
| 1377129600000 | 3567.36 |
| 1377216000000 | 3608.99 |
| 1377475200000 | 3634.44 |
| 1377561600000 | 3589.45 |
| 1377648000000 | 3533.04 |
| 1377734400000 | 3506.99 |
| 1377820800000 | 3540.06 |
| 1378080000000 | 3621.92 |
| 1378166400000 | 3667.16 |
| 1378252800000 | 3709.34 |
| 1378339200000 | 3685.04 |
| 1378425600000 | 3711.7 |
| 1378684800000 | 3754.71 |
| 1378771200000 | 3797.86 |
| 1378857600000 | 3823.03 |
| 1378944000000 | 3805.93 |
| 1379030400000 | 3756.19 |
| 1379289600000 | 3816.16 |
| 1379376000000 | 3808.08 |
| 1379462400000 | 3779.28 |
| 1379548800000 | 3889.29 |
| 1379635200000 | 3838.61 |
| 1379894400000 | 3837.35 |
| 1379980800000 | 3811.07 |
| 1380067200000 | 3827.18 |
| 1380153600000 | 3828.36 |
| 1380240000000 | 3826.78 |
| 1380499200000 | 3796.07 |
| 1380585600000 | 3799.12 |
| 1380672000000 | 3805.66 |
| 1380758400000 | 3826.56 |
| 1380844800000 | 3833.18 |
| 1381104000000 | 3775.01 |
| 1381190400000 | 3776.38 |
| 1381276800000 | 3774.55 |
| 1381363200000 | 3778.07 |
| 1381449600000 | 3844.8 |
| 1381708800000 | 3819.2 |
| 1381795200000 | 3873.34 |
| 1381881600000 | 3860 |
| 1381968000000 | 3926.49 |
| 1382054400000 | 3982.87 |
| 1382313600000 | 4024.08 |
| 1382400000000 | 4049.02 |
| 1382486400000 | 4007.22 |
| 1382572800000 | 3999.63 |
| 1382659200000 | 3994.22 |
| 1382918400000 | 4001.54 |
| 1383004800000 | 3932.4 |
| 1383091200000 | 3942.92 |
| 1383177600000 | 3958.63 |
| 1383264000000 | 3912.07 |
| 1383523200000 | 3914.3 |
| 1383609600000 | 3954.38 |
| 1383696000000 | 3942.95 |
| 1383782400000 | 3923.83 |
| 1383868800000 | 3872.92 |
| 1384128000000 | 3853.7 |
| 1384214400000 | 3836.81 |
| 1384300800000 | 3779.31 |
| 1384387200000 | 3822.85 |
| 1384473600000 | 3872.39 |
| 1384732800000 | 3859.9 |
| 1384819200000 | 3845.41 |
| 1384905600000 | 3805.88 |
| 1384992000000 | 3722.9 |
| 1385078400000 | 3742.4 |
| 1385337600000 | 3756.58 |
| 1385424000000 | 3744.28 |
| 1385510400000 | 3681.28 |
| 1385596800000 | 3689.87 |
| 1385683200000 | 3691.32 |
| 1385942400000 | 3646.16 |
| 1386028800000 | 3631.68 |
| 1386115200000 | 3593.76 |
| 1386201600000 | 3563 |
| 1386288000000 | 3578.22 |
| 1386547200000 | 3553.25 |
| 1386633600000 | 3557.52 |
| 1386720000000 | 3519.5 |
| 1386806400000 | 3452.07 |
| 1386892800000 | 3484.46 |
| 1387152000000 | 3508.06 |
| 1387238400000 | 3474.85 |
| 1387324800000 | 3450.08 |
| 1387411200000 | 3510.97 |
| 1387497600000 | 3577.06 |
| 1387756800000 | 3626.45 |
| 1387843200000 | 3661.7 |
| 1387929600000 | 3661.7 |
| 1388016000000 | 3644.11 |
| 1388102400000 | 3647.68 |
| 1388361600000 | 3691.86 |
| 1388448000000 | 3705.75 |
| 1388620800000 | 3719.44 |
| 1388707200000 | 3715.59 |
| 1388966400000 | 3694.41 |
| 1389052800000 | 3676.76 |
| 1389139200000 | 3679.68 |
| 1389225600000 | 3672.06 |
| 1389312000000 | 3711.16 |
| 1389571200000 | 3731.41 |
| 1389657600000 | 3633.83 |
| 1389744000000 | 3642.1 |
| 1389830400000 | 3638.68 |
| 1389916800000 | 3602.29 |
| 1390176000000 | 3605.91 |
| 1390262400000 | 3645.32 |
| 1390348800000 | 3653.41 |
| 1390435200000 | 3571.57 |
| 1390521600000 | 3525.08 |
| 1390780800000 | 3536.71 |
| 1390867200000 | 3495.18 |
| 1390953600000 | 3538.96 |
| 1391040000000 | 3490.47 |
| 1391126400000 | 3492.78 |
| 1391385600000 | 3521.16 |
| 1391472000000 | 3499.18 |
| 1391558400000 | 3488.97 |
| 1391644800000 | 3544.09 |
| 1391731200000 | 3601.13 |
| 1391990400000 | 3624.17 |
| 1392076800000 | 3681.02 |
| 1392163200000 | 3729.04 |
| 1392249600000 | 3712.47 |
| 1392336000000 | 3773.46 |
| 1392595200000 | 3811.25 |
| 1392681600000 | 3801.71 |
| 1392768000000 | 3815.53 |
| 1392854400000 | 3813.34 |
| 1392940800000 | 3823.54 |
| 1393200000000 | 3867.59 |
| 1393286400000 | 3869.85 |
| 1393372800000 | 3848.67 |
| 1393459200000 | 3814.69 |
| 1393545600000 | 3820.21 |
| 1393804800000 | 3815.75 |
| 1393891200000 | 3824.89 |
| 1393977600000 | 3889.93 |
| 1394064000000 | 3942.08 |
| 1394150400000 | 3978.86 |
| 1394409600000 | 3922.57 |
| 1394496000000 | 3883.92 |
| 1394582400000 | 3830.38 |
| 1394668800000 | 3909.89 |
| 1394755200000 | 3825.8 |
| 1395014400000 | 3847.29 |
| 1395100800000 | 3878.96 |
| 1395187200000 | 3883.75 |
| 1395273600000 | 3802.82 |
| 1395360000000 | 3841.15 |
| 1395619200000 | 3851.88 |
| 1395705600000 | 3833.77 |
| 1395792000000 | 3893.09 |
| 1395878400000 | 3875.29 |
| 1395964800000 | 3885.47 |
| 1396224000000 | 3926.4 |
| 1396310400000 | 3891.14 |
| 1396396800000 | 3898.51 |
| 1396483200000 | 3900.61 |
| 1396569600000 | 3935.59 |
| 1396828800000 | 3897.93 |
| 1396915200000 | 3914.58 |
| 1397001600000 | 3974.55 |
| 1397088000000 | 4028.1 |
| 1397174400000 | 3977.71 |
| 1397433600000 | 3929.4 |
| 1397520000000 | 3924.78 |
| 1397606400000 | 3967.37 |
| 1397692800000 | 3985.62 |
| 1397779200000 | 3985.63 |
| 1398038400000 | 3986.65 |
| 1398124800000 | 4001.13 |
| 1398211200000 | 3988.83 |
| 1398297600000 | 3998.67 |
| 1398384000000 | 4004.25 |
| 1398643200000 | 3972.46 |
| 1398729600000 | 3925.8 |
| 1398816000000 | 3940.41 |
| 1398902400000 | 3914.16 |
| 1398988800000 | 3912.45 |
| 1399248000000 | 3930.92 |
| 1399334400000 | 3984.97 |
| 1399420800000 | 3938.53 |
| 1399507200000 | 3982.04 |
| 1399593600000 | 3956.88 |
| 1399852800000 | 3961.64 |
| 1399939200000 | 3996.16 |
| 1400025600000 | 4014.18 |
| 1400112000000 | 4001.72 |
| 1400198400000 | 3976.96 |
| 1400457600000 | 3918.03 |
| 1400544000000 | 3905.88 |
| 1400630400000 | 3874.51 |
| 1400716800000 | 3923.37 |
| 1400803200000 | 3927.53 |
| 1401062400000 | 3952.42 |
| 1401148800000 | 3952.91 |
| 1401235200000 | 3967.07 |
| 1401321600000 | 3988.45 |
| 1401408000000 | 3969.09 |
| 1401667200000 | 3979.34 |
| 1401753600000 | 3931.87 |
| 1401840000000 | 3913.16 |
| 1401926400000 | 3926.79 |
| 1402012800000 | 3947.05 |
| 1402272000000 | 3963.35 |
| 1402358400000 | 3975.48 |
| 1402444800000 | 3962.42 |
| 1402531200000 | 3954.01 |
| 1402617600000 | 3914.02 |
| 1402876800000 | 3921.67 |
| 1402963200000 | 3905.74 |
| 1403049600000 | 3917 |
| 1403136000000 | 4000.87 |
| 1403222400000 | 3969.96 |
| 1403481600000 | 4012.46 |
| 1403568000000 | 3978.72 |
| 1403654400000 | 3975.04 |
| 1403740800000 | 4025.76 |
| 1403827200000 | 4006.61 |
| 1404086400000 | 3980.1 |
| 1404172800000 | 4014.58 |
| 1404259200000 | 4033.14 |
| 1404345600000 | 4035.21 |
| 1404432000000 | 4058.32 |
| 1404691200000 | 4052.01 |
| 1404777600000 | 4073.11 |
| 1404864000000 | 4021.36 |
| 1404950400000 | 4036.3 |
| 1405036800000 | 4033 |
| 1405296000000 | 4044.97 |
| 1405382400000 | 4031.02 |
| 1405468800000 | 4040.38 |
| 1405555200000 | 4065.4 |
| 1405641600000 | 4070.25 |
| 1405900800000 | 4086.14 |
| 1405987200000 | 4102.16 |
| 1406073600000 | 4152.68 |
| 1406160000000 | 4142.5 |
| 1406246400000 | 4130.64 |
| 1406505600000 | 4133.56 |
| 1406592000000 | 4135.26 |
| 1406678400000 | 4139.53 |
| 1406764800000 | 4120.41 |
| 1406851200000 | 4077.74 |
| 1407110400000 | 4079.01 |
| 1407196800000 | 4053.7 |
| 1407283200000 | 4055.32 |
| 1407369600000 | 4035.73 |
| 1407456000000 | 3990.05 |
| 1407715200000 | 3994.15 |
| 1407801600000 | 4060.99 |
| 1407888000000 | 4056.74 |
| 1407974400000 | 4085.51 |
| 1408060800000 | 4094.57 |
| 1408320000000 | 4117.91 |
| 1408406400000 | 4163.45 |
| 1408492800000 | 4172.94 |
| 1408579200000 | 4174.04 |
| 1408665600000 | 4181.48 |
| 1408924800000 | 4173.58 |
| 1409011200000 | 4166.2 |
| 1409097600000 | 4192.19 |
| 1409184000000 | 4178.51 |
| 1409270400000 | 4198.52 |
| 1409529600000 | 4198.46 |
| 1409616000000 | 4188.59 |
| 1409702400000 | 4229.54 |
| 1409788800000 | 4225.78 |
| 1409875200000 | 4203.72 |
| 1410134400000 | 4152.91 |
| 1410220800000 | 4143.27 |
| 1410307200000 | 4078.89 |
| 1410393600000 | 4024.11 |
| 1410480000000 | 3989.45 |
| 1410739200000 | 3944.99 |
| 1410825600000 | 3914.74 |
| 1410912000000 | 3905.07 |
| 1410998400000 | 3876.44 |
| 1411084800000 | 3872.61 |
| 1411344000000 | 3801.72 |
| 1411430400000 | 3827.34 |
| 1411516800000 | 3802.96 |
| 1411603200000 | 3785.6 |
| 1411689600000 | 3729.19 |
| 1411948800000 | 3674.35 |
| 1412035200000 | 3697.45 |
| 1412121600000 | 3702.07 |
| 1412208000000 | 3699.77 |
| 1412294400000 | 3646.87 |
| 1412553600000 | 3666.23 |
| 1412640000000 | 3685.39 |
| 1412726400000 | 3629.27 |
| 1412812800000 | 3694.05 |
| 1412899200000 | 3573.35 |
| 1413158400000 | 3537.53 |
| 1413244800000 | 3560.25 |
| 1413331200000 | 3589.78 |
| 1413417600000 | 3577.29 |
| 1413504000000 | 3583.49 |
| 1413763200000 | 3634.28 |
| 1413849600000 | 3659.46 |
| 1413936000000 | 3711.55 |
| 1414022400000 | 3684.66 |
| 1414108800000 | 3724.98 |
| 1414368000000 | 3741.17 |
| 1414454400000 | 3748.74 |
| 1414540800000 | 3787.82 |
| 1414627200000 | 3757.71 |
| 1414713600000 | 3775.59 |
| 1414972800000 | 3725.92 |
| 1415059200000 | 3756.79 |
| 1415145600000 | 3684.75 |
| 1415232000000 | 3670.58 |
| 1415318400000 | 3717.44 |
| 1415577600000 | 3740.72 |
| 1415664000000 | 3738.18 |
| 1415750400000 | 3743.73 |
| 1415836800000 | 3739.64 |
| 1415923200000 | 3743.05 |
| 1416182400000 | 3718.41 |
| 1416268800000 | 3720.19 |
| 1416355200000 | 3662.09 |
| 1416441600000 | 3620.87 |
| 1416528000000 | 3629.84 |
| 1416787200000 | 3637.92 |
| 1416873600000 | 3582.7 |
| 1416960000000 | 3629.13 |
| 1417046400000 | 3615.81 |
| 1417132800000 | 3561.21 |
| 1417392000000 | 3437.08 |
| 1417478400000 | 3459.3 |
| 1417564800000 | 3492.54 |
| 1417651200000 | 3506.55 |
| 1417737600000 | 3484.56 |
| 1417996800000 | 3500.62 |
| 1418083200000 | 3438.57 |
| 1418169600000 | 3409.14 |
| 1418256000000 | 3363.75 |
| 1418342400000 | 3353.01 |
| 1418601600000 | 3310.71 |
| 1418688000000 | 3296.99 |
| 1418774400000 | 3282.82 |
| 1418860800000 | 3308.34 |
| 1418947200000 | 3382.22 |
| 1419206400000 | 3435.23 |
| 1419292800000 | 3382.7 |
| 1419379200000 | 3386.71 |
| 1419465600000 | 3387.2 |
| 1419552000000 | 3390.44 |
| 1419811200000 | 3481.2 |
| 1419897600000 | 3457.46 |
| 1419984000000 | 3460.25 |
| 1420156800000 | 3462.34 |
| 1420416000000 | 3470.69 |
| 1420502400000 | 3418.91 |
| 1420588800000 | 3373.59 |
| 1420675200000 | 3416.05 |
| 1420761600000 | 3504.16 |
| 1421020800000 | 3465.05 |
| 1421107200000 | 3452.42 |
| 1421193600000 | 3423.32 |
| 1421280000000 | 3436.48 |
| 1421366400000 | 3392.37 |
| 1421625600000 | 3401.5 |
| 1421712000000 | 3380.82 |
| 1421798400000 | 3415.72 |
| 1421884800000 | 3405.18 |
| 1421971200000 | 3387.29 |
| 1422230400000 | 3377.5 |
| 1422316800000 | 3418.38 |
| 1422403200000 | 3422.88 |
| 1422489600000 | 3353.15 |
| 1422576000000 | 3360.53 |
| 1422835200000 | 3393.37 |
| 1422921600000 | 3383.22 |
| 1423008000000 | 3444.8 |
| 1423094400000 | 3494.23 |
| 1423180800000 | 3496.78 |
| 1423440000000 | 3500.07 |
| 1423526400000 | 3488.41 |
| 1423612800000 | 3457.8 |
| 1423699200000 | 3452.15 |
| 1423785600000 | 3541.88 |
| 1424044800000 | 3540.65 |
| 1424131200000 | 3541.85 |
| 1424217600000 | 3566.59 |
| 1424304000000 | 3564.11 |
| 1424390400000 | 3568.43 |
| 1424649600000 | 3575.45 |
| 1424736000000 | 3585.42 |
| 1424822400000 | 3665.96 |
| 1424908800000 | 3617.57 |
| 1424995200000 | 3633.09 |
| 1425254400000 | 3630.28 |
| 1425340800000 | 3633.91 |
| 1425427200000 | 3619.92 |
| 1425513600000 | 3605.94 |
| 1425600000000 | 3579.73 |
| 1425859200000 | 3512.91 |
| 1425945600000 | 3470.13 |
| 1426032000000 | 3442.53 |
| 1426118400000 | 3536.4 |
| 1426204800000 | 3513.79 |
| 1426464000000 | 3501.58 |
| 1426550400000 | 3472.62 |
| 1426636800000 | 3484.37 |
| 1426723200000 | 3517.52 |
| 1426809600000 | 3595.54 |
| 1427068800000 | 3635 |
| 1427155200000 | 3669.42 |
| 1427241600000 | 3667.01 |
| 1427328000000 | 3598.74 |
| 1427414400000 | 3586.23 |
| 1427673600000 | 3495.49 |
| 1427760000000 | 3532.73 |
| 1427846400000 | 3496.56 |
| 1427932800000 | 3510.64 |
| 1428019200000 | 3510.67 |
| 1428278400000 | 3550.98 |
| 1428364800000 | 3547.42 |
| 1428451200000 | 3608.15 |
| 1428537600000 | 3599.72 |
| 1428624000000 | 3606.79 |
| 1428883200000 | 3549.33 |
| 1428969600000 | 3580.38 |
| 1429056000000 | 3543.95 |
| 1429142400000 | 3649.02 |
| 1429228800000 | 3607.02 |
| 1429488000000 | 3546.59 |
| 1429574400000 | 3578.64 |
| 1429660800000 | 3581.94 |
| 1429747200000 | 3581.81 |
| 1429833600000 | 3672.29 |
| 1430092800000 | 3727.78 |
| 1430179200000 | 3779.2 |
| 1430265600000 | 3757.4 |
| 1430352000000 | 3664.73 |
| 1430438400000 | 3664.07 |
| 1430697600000 | 3701.59 |
| 1430784000000 | 3739.36 |
| 1430870400000 | 3715.47 |
| 1430956800000 | 3632.91 |
| 1431043200000 | 3646.06 |
| 1431302400000 | 3661.07 |
| 1431388800000 | 3719.06 |
| 1431475200000 | 3808.92 |
| 1431561600000 | 3806.38 |
| 1431648000000 | 3824.75 |
| 1431907200000 | 3768.86 |
| 1431993600000 | 3687.22 |
| 1432080000000 | 3665.91 |
| 1432166400000 | 3701.69 |
| 1432252800000 | 3690.23 |
| 1432512000000 | 3710.04 |
| 1432598400000 | 3696.46 |
| 1432684800000 | 3661.33 |
| 1432771200000 | 3617.9 |
| 1432857600000 | 3652.26 |
| 1433116800000 | 3611.11 |
| 1433203200000 | 3612.72 |
| 1433289600000 | 3595.75 |
| 1433376000000 | 3488.09 |
| 1433462400000 | 3476.2 |
| 1433721600000 | 3478.49 |
| 1433808000000 | 3477.36 |
| 1433894400000 | 3521.32 |
| 1433980800000 | 3554.17 |
| 1434067200000 | 3557.13 |
| 1434326400000 | 3555.34 |
| 1434412800000 | 3515.75 |
| 1434499200000 | 3496.21 |
| 1434585600000 | 3517.46 |
| 1434672000000 | 3536.88 |
| 1434931200000 | 3540.22 |
| 1435017600000 | 3564.19 |
| 1435104000000 | 3533.38 |
| 1435190400000 | 3505.74 |
| 1435276800000 | 3409.76 |
| 1435536000000 | 3332.69 |
| 1435622400000 | 3372.16 |
| 1435708800000 | 3405.68 |
| 1435795200000 | 3452.83 |
| 1435881600000 | 3360.67 |
| 1436140800000 | 3309.29 |
| 1436227200000 | 3317.3 |
| 1436313600000 | 3255.99 |
| 1436400000000 | 3249.02 |
| 1436486400000 | 3250.56 |
| 1436745600000 | 3224.25 |
| 1436832000000 | 3314.81 |
| 1436918400000 | 3323.3 |
| 1437004800000 | 3338.45 |
| 1437091200000 | 3338.33 |
| 1437350400000 | 3330.21 |
| 1437436800000 | 3377.35 |
| 1437523200000 | 3309.16 |
| 1437609600000 | 3306.97 |
| 1437696000000 | 3238.97 |
| 1437955200000 | 3258 |
| 1438041600000 | 3243.35 |
| 1438128000000 | 3269.05 |
| 1438214400000 | 3279.78 |
| 1438300800000 | 3324.85 |
| 1438560000000 | 3275.34 |
| 1438646400000 | 3349.69 |
| 1438732800000 | 3302.16 |
| 1438819200000 | 3284.13 |
| 1438905600000 | 3263.14 |
| 1439164800000 | 3281.89 |
| 1439251200000 | 3233.25 |
| 1439337600000 | 3213.21 |
| 1439424000000 | 3207.17 |
| 1439510400000 | 3210.22 |
| 1439769600000 | 3214.91 |
| 1439856000000 | 3173.12 |
| 1439942400000 | 3194.73 |
| 1440028800000 | 3164.98 |
| 1440115200000 | 3129 |
| 1440374400000 | 2968.23 |
| 1440460800000 | 3034.63 |
| 1440547200000 | 3018.22 |
| 1440633600000 | 3083.27 |
| 1440720000000 | 3109.91 |
| 1440979200000 | 3076.36 |
| 1441065600000 | 2990.08 |
| 1441152000000 | 2971.8 |
| 1441238400000 | 2929.06 |
| 1441324800000 | 2901.41 |
| 1441584000000 | 2900.28 |
| 1441670400000 | 2971.45 |
| 1441756800000 | 3036.84 |
| 1441843200000 | 2979.84 |
| 1441929600000 | 2977.78 |
| 1442188800000 | 3026.23 |
| 1442275200000 | 2968.63 |
| 1442361600000 | 3047.81 |
| 1442448000000 | 3058.2 |
| 1442534400000 | 3108.93 |
| 1442793600000 | 3009.01 |
| 1442880000000 | 2993.27 |
| 1442966400000 | 2943.94 |
| 1443052800000 | 2976.22 |
| 1443139200000 | 2987.86 |
| 1443398400000 | 3020.87 |
| 1443484800000 | 2936.87 |
| 1443571200000 | 2987.96 |
| 1443657600000 | 3056.03 |
| 1443744000000 | 3027.9 |
| 1444003200000 | 3107.73 |
| 1444089600000 | 3133.93 |
| 1444176000000 | 3183.64 |
| 1444262400000 | 3176.96 |
| 1444348800000 | 3280.28 |
| 1444608000000 | 3276.79 |
| 1444694400000 | 3211.33 |
| 1444780800000 | 3198.48 |
| 1444867200000 | 3251.41 |
| 1444953600000 | 3257.55 |
| 1445212800000 | 3261.13 |
| 1445299200000 | 3240.04 |
| 1445385600000 | 3235.2 |
| 1445472000000 | 3223.09 |
| 1445558400000 | 3299.5 |
| 1445817600000 | 3318.34 |
| 1445904000000 | 3300.5 |
| 1445990400000 | 3255.39 |
| 1446076800000 | 3211.36 |
| 1446163200000 | 3249.22 |
| 1446422400000 | 3229.78 |
| 1446508800000 | 3288.19 |
| 1446595200000 | 3285.21 |
| 1446681600000 | 3256.31 |
| 1446768000000 | 3220.01 |
| 1447027200000 | 3181.66 |
| 1447113600000 | 3156.34 |
| 1447200000000 | 3181.95 |
| 1447286400000 | 3198.15 |
| 1447372800000 | 3160.56 |
| 1447632000000 | 3121.09 |
| 1447718400000 | 3213.41 |
| 1447804800000 | 3212.5 |
| 1447891200000 | 3333.46 |
| 1447977600000 | 3349.98 |
| 1448236800000 | 3340.05 |
| 1448323200000 | 3313.17 |
| 1448409600000 | 3300.84 |
| 1448496000000 | 3301.65 |
| 1448582400000 | 3276.59 |
| 1448841600000 | 3286.24 |
| 1448928000000 | 3368.61 |
| 1449014400000 | 3354.53 |
| 1449100800000 | 3330.52 |
| 1449187200000 | 3307.91 |
| 1449446400000 | 3286.59 |
| 1449532800000 | 3239.17 |
| 1449619200000 | 3222 |
| 1449705600000 | 3229.38 |
| 1449792000000 | 3181.33 |
| 1450051200000 | 3145.47 |
| 1450137600000 | 3111 |
| 1450224000000 | 3175.25 |
| 1450310400000 | 3190.03 |
| 1450396800000 | 3226.67 |
| 1450656000000 | 3221.05 |
| 1450742400000 | 3261.24 |
| 1450828800000 | 3267.69 |
| 1450915200000 | 3313.88 |
| 1451001600000 | 3313.88 |
| 1451260800000 | 3309.79 |
| 1451347200000 | 3388.96 |
| 1451433600000 | 3410.5 |
| 1451520000000 | 3395.35 |
| 1451865600000 | 3347.71 |
| 1451952000000 | 3275.82 |
| 1452038400000 | 3209.8 |
| 1452124800000 | 3136.13 |
| 1452211200000 | 3100.57 |
| 1452470400000 | 3077.26 |
| 1452556800000 | 3058.05 |
| 1452643200000 | 3102.94 |
| 1452729600000 | 3032.32 |
| 1452816000000 | 2983.94 |
| 1453075200000 | 2964.75 |
| 1453161600000 | 3018.33 |
| 1453248000000 | 2959.7 |
| 1453334400000 | 3021.89 |
| 1453420800000 | 3125.29 |
| 1453680000000 | 3143.28 |
| 1453766400000 | 3156.66 |
| 1453852800000 | 3161.87 |
| 1453939200000 | 3182.49 |
| 1454025600000 | 3179.46 |
| 1454284800000 | 3220.93 |
| 1454371200000 | 3164.66 |
| 1454457600000 | 3126.33 |
| 1454544000000 | 3212.91 |
| 1454630400000 | 3144.17 |
| 1454889600000 | 3132.99 |
| 1454976000000 | 3059.09 |
| 1455062400000 | 3013.48 |
| 1455148800000 | 3043.6 |
| 1455235200000 | 3008.36 |
| 1455494400000 | 3079.32 |
| 1455580800000 | 3118.02 |
| 1455667200000 | 3155.2 |
| 1455753600000 | 3212.9 |
| 1455840000000 | 3169.66 |
| 1456099200000 | 3255.55 |
| 1456185600000 | 3250.07 |
| 1456272000000 | 3210.1 |
| 1456358400000 | 3224.98 |
| 1456444800000 | 3207.91 |
| 1456704000000 | 3230.16 |
| 1456790400000 | 3260.05 |
| 1456876800000 | 3353.29 |
| 1456963200000 | 3445.79 |
| 1457049600000 | 3470.99 |
| 1457308800000 | 3507.65 |
| 1457395200000 | 3476.94 |
| 1457481600000 | 3534.31 |
| 1457568000000 | 3518.3 |
| 1457654400000 | 3575.72 |
| 1457913600000 | 3555.28 |
| 1458000000000 | 3485.12 |
| 1458086400000 | 3485.08 |
| 1458172800000 | 3619.91 |
| 1458259200000 | 3617.8 |
| 1458518400000 | 3611.29 |
| 1458604800000 | 3645.01 |
| 1458691200000 | 3575.22 |
| 1458777600000 | 3562.32 |
| 1458864000000 | 3562.36 |
| 1459123200000 | 3579.2 |
| 1459209600000 | 3563.23 |
| 1459296000000 | 3631.62 |
| 1459382400000 | 3678.48 |
| 1459468800000 | 3607.56 |
| 1459728000000 | 3593.62 |
| 1459814400000 | 3503.48 |
| 1459900800000 | 3546.18 |
| 1459987200000 | 3528.46 |
| 1460073600000 | 3539.18 |
| 1460332800000 | 3544.28 |
| 1460419200000 | 3567.95 |
| 1460505600000 | 3604.3 |
| 1460592000000 | 3664.78 |
| 1460678400000 | 3697.41 |
| 1460937600000 | 3714.72 |
| 1461024000000 | 3770.98 |
| 1461110400000 | 3782.29 |
| 1461196800000 | 3801.92 |
| 1461283200000 | 3736.45 |
| 1461542400000 | 3736.9 |
| 1461628800000 | 3722.16 |
| 1461715200000 | 3653.34 |
| 1461801600000 | 3704.62 |
| 1461888000000 | 3721.37 |
| 1462147200000 | 3740.57 |
| 1462233600000 | 3743.37 |
| 1462320000000 | 3677.6 |
| 1462406400000 | 3683.45 |
| 1462492800000 | 3631.52 |
| 1462752000000 | 3641.08 |
| 1462838400000 | 3652.47 |
| 1462924800000 | 3695.13 |
| 1463011200000 | 3680.78 |
| 1463097600000 | 3642.84 |
| 1463356800000 | 3652.49 |
| 1463443200000 | 3702.8 |
| 1463529600000 | 3629.92 |
| 1463616000000 | 3564.86 |
| 1463702400000 | 3610.23 |
| 1463961600000 | 3600.69 |
| 1464048000000 | 3575.02 |
| 1464134400000 | 3624.49 |
| 1464220800000 | 3651.69 |
| 1464307200000 | 3650.88 |
| 1464566400000 | 3652.74 |
| 1464652800000 | 3689.6 |
| 1464739200000 | 3652.51 |
| 1464825600000 | 3630.67 |
| 1464912000000 | 3695.31 |
| 1465171200000 | 3744.04 |
| 1465257600000 | 3783.29 |
| 1465344000000 | 3802.94 |
| 1465430400000 | 3808.73 |
| 1465516800000 | 3767.78 |
| 1465776000000 | 3767.18 |
| 1465862400000 | 3674.94 |
| 1465948800000 | 3689.32 |
| 1466035200000 | 3634.8 |
| 1466121600000 | 3677.8 |
| 1466380800000 | 3758.95 |
| 1466467200000 | 3772.63 |
| 1466553600000 | 3771.88 |
| 1466640000000 | 3815.32 |
| 1466726400000 | 3672.33 |
| 1466985600000 | 3612.35 |
| 1467072000000 | 3568.07 |
| 1467158400000 | 3651.03 |
| 1467244800000 | 3720.52 |
| 1467331200000 | 3762.69 |
| 1467590400000 | 3838.86 |
| 1467676800000 | 3757.04 |
| 1467763200000 | 3752.99 |
| 1467849600000 | 3776.98 |
| 1467936000000 | 3801.23 |
| 1468195200000 | 3863.01 |
| 1468281600000 | 3916.23 |
| 1468368000000 | 3951.9 |
| 1468454400000 | 3977.24 |
| 1468540800000 | 3977.79 |
| 1468800000000 | 4002.68 |
| 1468886400000 | 3945.55 |
| 1468972800000 | 3977 |
| 1469059200000 | 3993.22 |
| 1469145600000 | 3953.77 |
| 1469404800000 | 3980.54 |
| 1469491200000 | 4017.39 |
| 1469577600000 | 3983.79 |
| 1469664000000 | 4029.56 |
| 1469750400000 | 4111.13 |
| 1470009600000 | 4103.84 |
| 1470096000000 | 4077.74 |
| 1470182400000 | 4006.32 |
| 1470268800000 | 4048.32 |
| 1470355200000 | 4068.86 |
| 1470614400000 | 4123 |
| 1470700800000 | 4109.71 |
| 1470787200000 | 4128.51 |
| 1470873600000 | 4145.15 |
| 1470960000000 | 4164.69 |
| 1471219200000 | 4171.09 |
| 1471305600000 | 4154.8 |
| 1471392000000 | 4134.07 |
| 1471478400000 | 4168.59 |
| 1471564800000 | 4158.21 |
| 1471824000000 | 4152.66 |
| 1471910400000 | 4174.27 |
| 1471996800000 | 4150.66 |
| 1472083200000 | 4135.17 |
| 1472169600000 | 4149.55 |
| 1472428800000 | 4070.94 |
| 1472515200000 | 4045.62 |
| 1472601600000 | 4025.09 |
| 1472688000000 | 4027.76 |
| 1472774400000 | 4000.15 |
| 1473033600000 | 4030.07 |
| 1473120000000 | 4085.61 |
| 1473206400000 | 4108.8 |
| 1473292800000 | 4078.07 |
| 1473379200000 | 3993.08 |
| 1473638400000 | 3869.2 |
| 1473724800000 | 3875.9 |
| 1473811200000 | 3867.59 |
| 1473897600000 | 3886.16 |
| 1473984000000 | 3932.17 |
| 1474243200000 | 3966.25 |
| 1474329600000 | 3969.38 |
| 1474416000000 | 3995 |
| 1474502400000 | 4084.82 |
| 1474588800000 | 4103.64 |
| 1474848000000 | 4112.69 |
| 1474934400000 | 4099.29 |
| 1475020800000 | 4113.9 |
| 1475107200000 | 4171.78 |
| 1475193600000 | 4124.02 |
| 1475452800000 | 4160.4 |
| 1475539200000 | 4161.55 |
| 1475625600000 | 4075.66 |
| 1475712000000 | 4053.68 |
| 1475798400000 | 4039.49 |
| 1476057600000 | 4052.55 |
| 1476144000000 | 4021.96 |
| 1476230400000 | 4023.05 |
| 1476316800000 | 4000.71 |
| 1476403200000 | 4033.44 |
| 1476662400000 | 3987.4 |
| 1476748800000 | 4013.86 |
| 1476835200000 | 4056.8 |
| 1476921600000 | 4047.66 |
| 1477008000000 | 3993.34 |
| 1477267200000 | 3971.01 |
| 1477353600000 | 4003.97 |
| 1477440000000 | 3952.73 |
| 1477526400000 | 3880.27 |
| 1477612800000 | 3879.46 |
| 1477872000000 | 3908.64 |
| 1477958400000 | 3913.45 |
| 1478044800000 | 3865.47 |
| 1478131200000 | 3885.21 |
| 1478217600000 | 3842.97 |
| 1478476800000 | 3892.44 |
| 1478563200000 | 3944.7 |
| 1478649600000 | 3830.79 |
| 1478736000000 | 3900.84 |
| 1478822400000 | 3859.18 |
| 1479081600000 | 3817.47 |
| 1479168000000 | 3815.62 |
| 1479254400000 | 3777.75 |
| 1479340800000 | 3757.95 |
| 1479427200000 | 3718.29 |
| 1479686400000 | 3719.23 |
| 1479772800000 | 3780.73 |
| 1479859200000 | 3826.51 |
| 1479945600000 | 3835.98 |
| 1480032000000 | 3877.01 |
| 1480291200000 | 3894.44 |
| 1480377600000 | 3860.18 |
| 1480464000000 | 3800.42 |
| 1480550400000 | 3844.57 |
| 1480636800000 | 3824.51 |
| 1480896000000 | 3808.26 |
| 1480982400000 | 3811.64 |
| 1481068800000 | 3843.72 |
| 1481155200000 | 3857.38 |
| 1481241600000 | 3868.78 |
| 1481500800000 | 3884.18 |
| 1481587200000 | 3866.72 |
| 1481673600000 | 3917.77 |
| 1481760000000 | 3797.54 |
| 1481846400000 | 3769.44 |
| 1482105600000 | 3754.15 |
| 1482192000000 | 3769.73 |
| 1482278400000 | 3800.17 |
| 1482364800000 | 3792.07 |
| 1482451200000 | 3754.68 |
| 1482710400000 | 3754.68 |
| 1482796800000 | 3761.94 |
| 1482883200000 | 3807.6 |
| 1482969600000 | 3846.68 |
| 1483056000000 | 3870.61 |
| 1483315200000 | 3870.61 |
| 1483401600000 | 3904.45 |
| 1483488000000 | 3928.19 |
| 1483574400000 | 3972.15 |
| 1483660800000 | 3960.64 |
| 1483920000000 | 4005.94 |
| 1484006400000 | 3976.9 |
| 1484092800000 | 3978.5 |
| 1484179200000 | 4057.51 |
| 1484265600000 | 4018.62 |
| 1484524800000 | 4034.93 |
| 1484611200000 | 4040.49 |
| 1484697600000 | 4033.37 |
| 1484784000000 | 4029.38 |
| 1484870400000 | 4006.88 |
| 1485129600000 | 3989.34 |
| 1485216000000 | 4026.42 |
| 1485302400000 | 4016.22 |
| 1485388800000 | 4004.23 |
| 1485475200000 | 4028.69 |
| 1485734400000 | 3981.42 |
| 1485820800000 | 3964.34 |
| 1485907200000 | 3945.86 |
| 1485993600000 | 4013.41 |
| 1486080000000 | 4011.35 |
| 1486339200000 | 3972.94 |
| 1486425600000 | 3987.82 |
| 1486512000000 | 4012.88 |
| 1486598400000 | 4023.21 |
| 1486684800000 | 4100.51 |
| 1486944000000 | 4106.81 |
| 1487030400000 | 4118.15 |
| 1487116800000 | 4135.61 |
| 1487203200000 | 4140.82 |
| 1487289600000 | 4097.05 |
| 1487548800000 | 4091.67 |
| 1487635200000 | 4076.74 |
| 1487721600000 | 4095.78 |
| 1487808000000 | 4119.84 |
| 1487894400000 | 4075.9 |
| 1488153600000 | 4088.69 |
| 1488240000000 | 4074.41 |
| 1488326400000 | 4036.53 |
| 1488412800000 | 4058.39 |
| 1488499200000 | 4005.52 |
| 1488758400000 | 4012.18 |
| 1488844800000 | 4024.48 |
| 1488931200000 | 3989.59 |
| 1489017600000 | 3963.67 |
| 1489104000000 | 4012.99 |
| 1489363200000 | 4035.1 |
| 1489449600000 | 4044.68 |
| 1489536000000 | 4057.14 |
| 1489622400000 | 4126.8 |
| 1489708800000 | 4147.68 |
| 1489968000000 | 4155.19 |
| 1490054400000 | 4167.96 |
| 1490140800000 | 4096.42 |
| 1490227200000 | 4091.4 |
| 1490313600000 | 4081.63 |
| 1490572800000 | 4082.86 |
| 1490659200000 | 4148.08 |
| 1490745600000 | 4194.36 |
| 1490832000000 | 4202.69 |
| 1490918400000 | 4170.13 |
| 1491177600000 | 4128.41 |
| 1491264000000 | 4113.19 |
| 1491350400000 | 4135.25 |
| 1491436800000 | 4123.26 |
| 1491523200000 | 4101.85 |
| 1491782400000 | 4118.48 |
| 1491868800000 | 4116.8 |
| 1491955200000 | 4130.95 |
| 1492041600000 | 4147.13 |
| 1492128000000 | 4147.16 |
| 1492387200000 | 4159.09 |
| 1492473600000 | 4088.07 |
| 1492560000000 | 4064.71 |
| 1492646400000 | 4079.68 |
| 1492732800000 | 4111.59 |
| 1492992000000 | 4150.21 |
| 1493078400000 | 4134.35 |
| 1493164800000 | 4101.71 |
| 1493251200000 | 4104.74 |
| 1493337600000 | 4126 |
| 1493596800000 | 4171.54 |
| 1493683200000 | 4182.71 |
| 1493769600000 | 4126.79 |
| 1493856000000 | 4090.75 |
| 1493942400000 | 4041.83 |
| 1494201600000 | 4066.09 |
| 1494288000000 | 4081.54 |
| 1494374400000 | 4136.76 |
| 1494460800000 | 4120.24 |
| 1494547200000 | 4088 |
| 1494806400000 | 4078.17 |
| 1494892800000 | 4105.44 |
| 1494979200000 | 4066.38 |
| 1495065600000 | 4037.21 |
| 1495152000000 | 4051.14 |
| 1495411200000 | 4100.25 |
| 1495497600000 | 4113.49 |
| 1495584000000 | 4109.36 |
| 1495670400000 | 4105.32 |
| 1495756800000 | 4074.78 |
| 1496016000000 | 4037.9 |
| 1496102400000 | 4045.23 |
| 1496188800000 | 4045.43 |
| 1496275200000 | 4031.27 |
| 1496361600000 | 4093.98 |
| 1496620800000 | 4119.16 |
| 1496707200000 | 4083.39 |
| 1496793600000 | 4104.7 |
| 1496880000000 | 4086.94 |
| 1496966400000 | 4091.67 |
| 1497225600000 | 4099.22 |
| 1497312000000 | 4141.4 |
| 1497398400000 | 4241.74 |
| 1497484800000 | 4182.07 |
| 1497571200000 | 4210.69 |
| 1497830400000 | 4206.82 |
| 1497916800000 | 4187.95 |
| 1498003200000 | 4109.91 |
| 1498089600000 | 4124.73 |
| 1498176000000 | 4160.26 |
| 1498435200000 | 4178.57 |
| 1498521600000 | 4175.37 |
| 1498608000000 | 4228.83 |
| 1498694400000 | 4313.38 |
| 1498780800000 | 4240.07 |
| 1499040000000 | 4195.32 |
| 1499126400000 | 4230.12 |
| 1499212800000 | 4212.41 |
| 1499299200000 | 4214.33 |
| 1499385600000 | 4174.84 |
| 1499644800000 | 4193.76 |
| 1499731200000 | 4206.75 |
| 1499817600000 | 4207.14 |
| 1499904000000 | 4292.08 |
| 1499990400000 | 4357.83 |
| 1500249600000 | 4360.22 |
| 1500336000000 | 4371.52 |
| 1500422400000 | 4372.38 |
| 1500508800000 | 4391.72 |
| 1500595200000 | 4355.79 |
| 1500854400000 | 4344.59 |
| 1500940800000 | 4387.83 |
| 1501027200000 | 4410.04 |
| 1501113600000 | 4430.65 |
| 1501200000000 | 4389.08 |
| 1501459200000 | 4393.39 |
| 1501545600000 | 4425.1 |
| 1501632000000 | 4406.99 |
| 1501718400000 | 4410.13 |
| 1501804800000 | 4386.87 |
| 1502064000000 | 4428.72 |
| 1502150400000 | 4395.27 |
| 1502236800000 | 4402.33 |
| 1502323200000 | 4419.56 |
| 1502409600000 | 4362.39 |
| 1502668800000 | 4392.78 |
| 1502755200000 | 4360.41 |
| 1502841600000 | 4417.15 |
| 1502928000000 | 4465.76 |
| 1503014400000 | 4448.32 |
| 1503273600000 | 4413.26 |
| 1503360000000 | 4430.3 |
| 1503446400000 | 4397.66 |
| 1503532800000 | 4408.53 |
| 1503619200000 | 4435.6 |
| 1503878400000 | 4423.7 |
| 1503964800000 | 4421.87 |
| 1504051200000 | 4396.37 |
| 1504137600000 | 4438.88 |
| 1504224000000 | 4470.27 |
| 1504483200000 | 4449.63 |
| 1504569600000 | 4486.73 |
| 1504656000000 | 4482.63 |
| 1504742400000 | 4519.68 |
| 1504828800000 | 4529.48 |
| 1505088000000 | 4526.68 |
| 1505174400000 | 4537.92 |
| 1505260800000 | 4515.17 |
| 1505347200000 | 4509.16 |
| 1505433600000 | 4496.63 |
| 1505692800000 | 4503.93 |
| 1505779200000 | 4510.08 |
| 1505865600000 | 4557.25 |
| 1505952000000 | 4419.96 |
| 1506038400000 | 4447.81 |
| 1506297600000 | 4434.88 |
| 1506384000000 | 4382.19 |
| 1506470400000 | 4378.81 |
| 1506556800000 | 4366.93 |
| 1506643200000 | 4395.09 |
| 1506902400000 | 4422.56 |
| 1506988800000 | 4412.48 |
| 1507075200000 | 4392.53 |
| 1507161600000 | 4371.99 |
| 1507248000000 | 4381.99 |
| 1507507200000 | 4416 |
| 1507593600000 | 4441.16 |
| 1507680000000 | 4472.94 |
| 1507766400000 | 4532.32 |
| 1507852800000 | 4580.75 |
| 1508112000000 | 4598.84 |
| 1508198400000 | 4603 |
| 1508284800000 | 4603.7 |
| 1508371200000 | 4650.06 |
| 1508457600000 | 4609.35 |
| 1508716800000 | 4593.85 |
| 1508803200000 | 4592.45 |
| 1508889600000 | 4561.02 |
| 1508976000000 | 4544.02 |
| 1509062400000 | 4517.52 |
| 1509321600000 | 4541 |
| 1509408000000 | 4527.72 |
| 1509494400000 | 4556.92 |
| 1509580800000 | 4588.68 |
| 1509667200000 | 4572.63 |
| 1509926400000 | 4601.99 |
| 1510012800000 | 4630.54 |
| 1510099200000 | 4635.79 |
| 1510185600000 | 4668.5 |
| 1510272000000 | 4665.78 |
| 1510531200000 | 4646.92 |
| 1510617600000 | 4616.83 |
| 1510704000000 | 4567.58 |
| 1510790400000 | 4577.58 |
| 1510876800000 | 4560.72 |
| 1511136000000 | 4539.16 |
| 1511222400000 | 4571.48 |
| 1511308800000 | 4604.32 |
| 1511395200000 | 4621.74 |
| 1511481600000 | 4619.3 |
| 1511740800000 | 4626.07 |
| 1511827200000 | 4634.19 |
| 1511913600000 | 4648.85 |
| 1512000000000 | 4638.73 |
| 1512086400000 | 4650.44 |
| 1512345600000 | 4641.71 |
| 1512432000000 | 4649.74 |
| 1512518400000 | 4600.22 |
| 1512604800000 | 4591.07 |
| 1512691200000 | 4585.92 |
| 1512950400000 | 4614.53 |
| 1513036800000 | 4604.2 |
| 1513123200000 | 4649.58 |
| 1513209600000 | 4696.21 |
| 1513296000000 | 4680.35 |
| 1513555200000 | 4740.25 |
| 1513641600000 | 4753.5 |
| 1513728000000 | 4792.47 |
| 1513814400000 | 4814.93 |
| 1513900800000 | 4844.15 |
| 1514160000000 | 4844.19 |
| 1514246400000 | 4844.92 |
| 1514332800000 | 4879.14 |
| 1514419200000 | 4920 |
| 1514505600000 | 4910.74 |
| 1514851200000 | 4915.39 |
| 1514937600000 | 4924.68 |
| 1515024000000 | 4956.14 |
| 1515110400000 | 4979.35 |
| 1515369600000 | 4966.9 |
| 1515456000000 | 4939.17 |
| 1515542400000 | 4916.41 |
| 1515628800000 | 4897.09 |
| 1515715200000 | 4906.61 |
| 1515974400000 | 4977.82 |
| 1516060800000 | 4981.94 |
| 1516147200000 | 4975.4 |
| 1516233600000 | 4955.76 |
| 1516320000000 | 4943.23 |
| 1516579200000 | 4959.78 |
| 1516665600000 | 4974.94 |
| 1516752000000 | 5024.2 |
| 1516838400000 | 5043.07 |
| 1516924800000 | 5042.3 |
| 1517184000000 | 5059.97 |
| 1517270400000 | 5016.04 |
| 1517356800000 | 5045.2 |
| 1517443200000 | 5042.74 |
| 1517529600000 | 5001.46 |
| 1517788800000 | 4896.26 |
| 1517875200000 | 4690.42 |
| 1517961600000 | 4734.82 |
| 1518048000000 | 4704.75 |
| 1518134400000 | 4649.28 |
| 1518393600000 | 4623.4 |
| 1518480000000 | 4698.72 |
| 1518566400000 | 4689.2 |
| 1518652800000 | 4744.6 |
| 1518739200000 | 4759.81 |
| 1518998400000 | 4794.17 |
| 1519084800000 | 4810.03 |
| 1519171200000 | 4803.63 |
| 1519257600000 | 4831.46 |
| 1519344000000 | 4856.21 |
| 1519603200000 | 4897.07 |
| 1519689600000 | 4880.84 |
| 1519776000000 | 4836.48 |
| 1519862400000 | 4779.26 |
| 1519948800000 | 4727.38 |
| 1520208000000 | 4710.28 |
| 1520294400000 | 4814.59 |
| 1520380800000 | 4776.41 |
| 1520467200000 | 4811.97 |
| 1520553600000 | 4856.62 |
| 1520812800000 | 4899.67 |
| 1520899200000 | 4886.37 |
| 1520985600000 | 4884.4 |
| 1521072000000 | 4834.94 |
| 1521158400000 | 4803.12 |
| 1521417600000 | 4790.93 |
| 1521504000000 | 4779.41 |
| 1521590400000 | 4799.35 |
| 1521676800000 | 4787.55 |
| 1521763200000 | 4713.14 |
| 1522022400000 | 4695.11 |
| 1522108800000 | 4747.41 |
| 1522195200000 | 4678.58 |
| 1522281600000 | 4637.22 |
| 1522368000000 | 4637.25 |
| 1522627200000 | 4634.34 |
| 1522713600000 | 4613.24 |
| 1522800000000 | 4613.44 |
| 1522886400000 | 4616.88 |
| 1522972800000 | 4625.22 |
| 1523232000000 | 4644.81 |
| 1523318400000 | 4708.05 |
| 1523404800000 | 4695.16 |
| 1523491200000 | 4672.62 |
| 1523577600000 | 4709.78 |
| 1523836800000 | 4707.42 |
| 1523923200000 | 4709.77 |
| 1524009600000 | 4761.38 |
| 1524096000000 | 4776.13 |
| 1524182400000 | 4684.57 |
| 1524441600000 | 4635.62 |
| 1524528000000 | 4641.59 |
| 1524614400000 | 4622.03 |
| 1524700800000 | 4651.53 |
| 1524787200000 | 4694.69 |
| 1525046400000 | 4706.33 |
| 1525132800000 | 4676.74 |
| 1525219200000 | 4719.44 |
| 1525305600000 | 4784.51 |
| 1525392000000 | 4779.36 |
| 1525651200000 | 4775.97 |
| 1525737600000 | 4726.3 |
| 1525824000000 | 4753.71 |
| 1525910400000 | 4771.79 |
| 1525996800000 | 4813.16 |
| 1526256000000 | 4831.75 |
| 1526342400000 | 4761.44 |
| 1526428800000 | 4798.69 |
| 1526515200000 | 4812.83 |
| 1526601600000 | 4781.75 |
| 1526860800000 | 4828.75 |
| 1526947200000 | 4801.08 |
| 1527033600000 | 4766.43 |
| 1527120000000 | 4768.27 |
| 1527206400000 | 4768.05 |
| 1527465600000 | 4758.67 |
| 1527552000000 | 4740.33 |
| 1527638400000 | 4758.15 |
| 1527724800000 | 4810.39 |
| 1527811200000 | 4785.73 |
| 1528070400000 | 4869.61 |
| 1528156800000 | 4826.98 |
| 1528243200000 | 4892.12 |
| 1528329600000 | 4888.55 |
| 1528416000000 | 4850.99 |
| 1528675200000 | 4858.43 |
| 1528761600000 | 4884.88 |
| 1528848000000 | 4826.13 |
| 1528934400000 | 4809.45 |
| 1529020800000 | 4809.61 |
| 1529280000000 | 4785.99 |
| 1529366400000 | 4724.31 |
| 1529452800000 | 4765.19 |
| 1529539200000 | 4816.56 |
| 1529625600000 | 4803.03 |
| 1529884800000 | 4801.92 |
| 1529971200000 | 4770.85 |
| 1530057600000 | 4753.01 |
| 1530144000000 | 4736.92 |
| 1530230400000 | 4750.94 |
| 1530489600000 | 4696.55 |
| 1530576000000 | 4739.7 |
| 1530662400000 | 4715.3 |
| 1530748800000 | 4718.62 |
| 1530835200000 | 4779.73 |
| 1531094400000 | 4809.21 |
| 1531180800000 | 4807.92 |
| 1531267200000 | 4737.28 |
| 1531353600000 | 4758.5 |
| 1531440000000 | 4765.74 |
| 1531699200000 | 4759.73 |
| 1531785600000 | 4708.78 |
| 1531872000000 | 4721.96 |
| 1531958400000 | 4718.56 |
| 1532044800000 | 4764.62 |
| 1532304000000 | 4702.53 |
| 1532390400000 | 4760.82 |
| 1532476800000 | 4748.48 |
| 1532563200000 | 4762.44 |
| 1532649600000 | 4794.67 |
| 1532908800000 | 4768.45 |
| 1532995200000 | 4758.58 |
| 1533081600000 | 4752.7 |
| 1533168000000 | 4713.83 |
| 1533254400000 | 4753.77 |
| 1533513600000 | 4754.53 |
| 1533600000000 | 4757.97 |
| 1533686400000 | 4747.02 |
| 1533772800000 | 4762.97 |
| 1533859200000 | 4688.45 |
| 1534118400000 | 4636.51 |
| 1534204800000 | 4658.01 |
| 1534291200000 | 4645 |
| 1534377600000 | 4658.98 |
| 1534464000000 | 4692.85 |
| 1534723200000 | 4718.85 |
| 1534809600000 | 4749.89 |
| 1534896000000 | 4782.63 |
| 1534982400000 | 4757.86 |
| 1535068800000 | 4767.31 |
| 1535328000000 | 4788.21 |
| 1535414400000 | 4823.67 |
| 1535500800000 | 4796.69 |
| 1535587200000 | 4786.25 |
| 1535673600000 | 4725.37 |
| 1535932800000 | 4713.18 |
| 1536019200000 | 4696.34 |
| 1536105600000 | 4676.86 |
| 1536192000000 | 4626.86 |
| 1536278400000 | 4580.89 |
| 1536537600000 | 4552.56 |
| 1536624000000 | 4567.29 |
| 1536710400000 | 4588.53 |
| 1536796800000 | 4608.04 |
| 1536883200000 | 4629.52 |
| 1537142400000 | 4644.18 |
| 1537228800000 | 4626.81 |
| 1537315200000 | 4690.81 |
| 1537401600000 | 4688.07 |
| 1537488000000 | 4707.6 |
| 1537747200000 | 4675.1 |
| 1537833600000 | 4659.25 |
| 1537920000000 | 4683.06 |
| 1538006400000 | 4678.66 |
| 1538092800000 | 4707.71 |
| 1538352000000 | 4677.05 |
| 1538438400000 | 4634.2 |
| 1538524800000 | 4629.11 |
| 1538611200000 | 4590.26 |
| 1538697600000 | 4564.65 |
| 1538956800000 | 4514.77 |
| 1539043200000 | 4462.79 |
| 1539129600000 | 4482.09 |
| 1539216000000 | 4361.15 |
| 1539302400000 | 4389.54 |
| 1539561600000 | 4360.77 |
| 1539648000000 | 4388.32 |
| 1539734400000 | 4426.61 |
| 1539820800000 | 4432.28 |
| 1539907200000 | 4428.26 |
| 1540166400000 | 4367.1 |
| 1540252800000 | 4321.15 |
| 1540339200000 | 4307.85 |
| 1540425600000 | 4185.46 |
| 1540512000000 | 4149.42 |
| 1540771200000 | 4168.08 |
| 1540857600000 | 4243.57 |
| 1540944000000 | 4239.57 |
| 1541030400000 | 4332.1 |
| 1541116800000 | 4349.08 |
| 1541376000000 | 4309.95 |
| 1541462400000 | 4356.48 |
| 1541548800000 | 4434.83 |
| 1541635200000 | 4469.37 |
| 1541721600000 | 4438.4 |
| 1541980800000 | 4429.86 |
| 1542067200000 | 4355.66 |
| 1542153600000 | 4296.29 |
| 1542240000000 | 4336.99 |
| 1542326400000 | 4382.51 |
| 1542585600000 | 4370.54 |
| 1542672000000 | 4290.08 |
| 1542758400000 | 4220.09 |
| 1542844800000 | 4251.51 |
| 1542931200000 | 4237.1 |
| 1543190400000 | 4206.21 |
| 1543276800000 | 4244.44 |
| 1543363200000 | 4253.06 |
| 1543449600000 | 4359.54 |
| 1543536000000 | 4327.21 |
| 1543795200000 | 4461.61 |
| 1543881600000 | 4402.41 |
| 1543968000000 | 4286.15 |
| 1544054400000 | 4252.94 |
| 1544140800000 | 4235.36 |
| 1544400000000 | 4114.16 |
| 1544486400000 | 4129.16 |
| 1544572800000 | 4185.14 |
| 1544659200000 | 4214.18 |
| 1544745600000 | 4149.67 |
| 1545004800000 | 4206.03 |
| 1545091200000 | 4139.12 |
| 1545177600000 | 4107.46 |
| 1545264000000 | 3974.47 |
| 1545350400000 | 3913.69 |
| 1545609600000 | 3925.99 |
| 1545696000000 | 3926.01 |
| 1545782400000 | 3929.43 |
| 1545868800000 | 3977.51 |
| 1545955200000 | 4021.24 |
| 1546214400000 | 4024.04 |
| 1546387200000 | 3941.75 |
| 1546473600000 | 3981.93 |
| 1546560000000 | 4009.24 |
| 1546819200000 | 4111.08 |
| 1546905600000 | 4136.09 |
| 1546992000000 | 4211.05 |
| 1547078400000 | 4229.12 |
| 1547164800000 | 4212.43 |
| 1547424000000 | 4219 |
| 1547510400000 | 4248.75 |
| 1547596800000 | 4258.76 |
| 1547683200000 | 4255.7 |
| 1547769600000 | 4313.17 |
| 1548028800000 | 4303.36 |
| 1548115200000 | 4294.75 |
| 1548201600000 | 4275.75 |
| 1548288000000 | 4260.7 |
| 1548374400000 | 4352.9 |
| 1548633600000 | 4353.54 |
| 1548720000000 | 4324.88 |
| 1548806400000 | 4337.73 |
| 1548892800000 | 4429.88 |
| 1548979200000 | 4407.8 |
| 1549238400000 | 4413.04 |
| 1549324800000 | 4458.41 |
| 1549411200000 | 4425.81 |
| 1549497600000 | 4435.6 |
| 1549584000000 | 4398.77 |
| 1549843200000 | 4385.4 |
| 1549929600000 | 4422.15 |
| 1550016000000 | 4464.22 |
| 1550102400000 | 4474.78 |
| 1550188800000 | 4502.8 |
| 1550448000000 | 4518.74 |
| 1550534400000 | 4520.13 |
| 1550620800000 | 4539.24 |
| 1550707200000 | 4498.87 |
| 1550793600000 | 4564.78 |
| 1551052800000 | 4614.21 |
| 1551139200000 | 4585.62 |
| 1551225600000 | 4576.28 |
| 1551312000000 | 4557.41 |
| 1551398400000 | 4557.74 |
| 1551657600000 | 4587.69 |
| 1551744000000 | 4544.73 |
| 1551830400000 | 4555.15 |
| 1551916800000 | 4565.5 |
| 1552003200000 | 4531.87 |
| 1552262400000 | 4538.49 |
| 1552348800000 | 4552.47 |
| 1552435200000 | 4542.84 |
| 1552521600000 | 4560.91 |
| 1552608000000 | 4576.96 |
| 1552867200000 | 4593.2 |
| 1552953600000 | 4589.78 |
| 1553040000000 | 4558.34 |
| 1553126400000 | 4565.9 |
| 1553212800000 | 4549.34 |
| 1553472000000 | 4481.91 |
| 1553558400000 | 4525.09 |
| 1553644800000 | 4484.73 |
| 1553731200000 | 4518.36 |
| 1553817600000 | 4546.05 |
| 1554076800000 | 4581.35 |
| 1554163200000 | 4579.81 |
| 1554249600000 | 4627.99 |
| 1554336000000 | 4603.83 |
| 1554422400000 | 4579.63 |
| 1554681600000 | 4624.43 |
| 1554768000000 | 4629.58 |
| 1554854400000 | 4640.17 |
| 1554940800000 | 4616.39 |
| 1555027200000 | 4679.39 |
| 1555286400000 | 4664.72 |
| 1555372800000 | 4689.67 |
| 1555459200000 | 4682.82 |
| 1555545600000 | 4664.09 |
| 1555632000000 | 4664.11 |
| 1555891200000 | 4652.19 |
| 1555977600000 | 4675.21 |
| 1556064000000 | 4674.33 |
| 1556150400000 | 4657.82 |
| 1556236800000 | 4669.23 |
| 1556496000000 | 4673.25 |
| 1556582400000 | 4644.53 |
| 1556668800000 | 4672.91 |
| 1556755200000 | 4626.04 |
| 1556841600000 | 4630.53 |
| 1557100800000 | 4545.51 |
| 1557187200000 | 4569.23 |
| 1557273600000 | 4545.62 |
| 1557360000000 | 4541.91 |
| 1557446400000 | 4559.02 |
| 1557705600000 | 4529.32 |
| 1557792000000 | 4493.67 |
| 1557878400000 | 4510.78 |
| 1557964800000 | 4529.98 |
| 1558051200000 | 4555.29 |
| 1558310400000 | 4578.86 |
| 1558396800000 | 4549 |
| 1558483200000 | 4567.27 |
| 1558569600000 | 4594.51 |
| 1558656000000 | 4566.39 |
| 1558915200000 | 4578.27 |
| 1559001600000 | 4632.84 |
| 1559088000000 | 4591.47 |
| 1559174400000 | 4534.98 |
| 1559260800000 | 4536.04 |
| 1559520000000 | 4489.9 |
| 1559606400000 | 4480.06 |
| 1559692800000 | 4501.32 |
| 1559779200000 | 4522.32 |
| 1559865600000 | 4584.01 |
| 1560124800000 | 4553.93 |
| 1560211200000 | 4599.86 |
| 1560297600000 | 4641.18 |
| 1560384000000 | 4577.33 |
| 1560470400000 | 4586.29 |
| 1560729600000 | 4553.14 |
| 1560816000000 | 4587.92 |
| 1560902400000 | 4642.61 |
| 1560988800000 | 4724.85 |
| 1561075200000 | 4698.46 |
| 1561334400000 | 4711.27 |
| 1561420800000 | 4695.28 |
| 1561507200000 | 4692.02 |
| 1561593600000 | 4726.83 |
| 1561680000000 | 4705.04 |
| 1561939200000 | 4702.67 |
| 1562025600000 | 4756.46 |
| 1562112000000 | 4799.76 |
| 1562198400000 | 4810.44 |
| 1562284800000 | 4813.93 |
| 1562544000000 | 4762.32 |
| 1562630400000 | 4717.58 |
| 1562716800000 | 4769.78 |
| 1562803200000 | 4836.73 |
| 1562889600000 | 4823.52 |
| 1563148800000 | 4817.52 |
| 1563235200000 | 4806 |
| 1563321600000 | 4802.27 |
| 1563408000000 | 4828.38 |
| 1563494400000 | 4892.66 |
| 1563753600000 | 4916.18 |
| 1563840000000 | 4924.4 |
| 1563926400000 | 4935.24 |
| 1564012800000 | 4944.1 |
| 1564099200000 | 4878.8 |
| 1564358400000 | 4896.84 |
| 1564444800000 | 4870.7 |
| 1564531200000 | 4856.41 |
| 1564617600000 | 4786.21 |
| 1564704000000 | 4729.83 |
| 1564963200000 | 4595.31 |
| 1565049600000 | 4481.48 |
| 1565136000000 | 4524.89 |
| 1565222400000 | 4600.02 |
| 1565308800000 | 4636.2 |
| 1565568000000 | 4608.39 |
| 1565654400000 | 4618.9 |
| 1565740800000 | 4589.36 |
| 1565827200000 | 4455.3 |
| 1565913600000 | 4444.32 |
| 1566172800000 | 4487.76 |
| 1566259200000 | 4550.55 |
| 1566345600000 | 4543 |
| 1566432000000 | 4534.12 |
| 1566518400000 | 4539.47 |
| 1566777600000 | 4509.27 |
| 1566864000000 | 4516.29 |
| 1566950400000 | 4564.96 |
| 1567036800000 | 4552.69 |
| 1567123200000 | 4601.69 |
| 1567382400000 | 4592.08 |
| 1567468800000 | 4624.15 |
| 1567555200000 | 4645.83 |
| 1567641600000 | 4716.16 |
| 1567728000000 | 4763.98 |
| 1567987200000 | 4765.55 |
| 1568073600000 | 4721.67 |
| 1568160000000 | 4736.98 |
| 1568246400000 | 4754.48 |
| 1568332800000 | 4743.6 |
| 1568592000000 | 4739.16 |
| 1568678400000 | 4735.55 |
| 1568764800000 | 4719.98 |
| 1568851200000 | 4712.78 |
| 1568937600000 | 4714.46 |
| 1569196800000 | 4724.47 |
| 1569283200000 | 4736.56 |
| 1569369600000 | 4688.91 |
| 1569456000000 | 4682.67 |
| 1569542400000 | 4714.04 |
| 1569801600000 | 4686.96 |
| 1569888000000 | 4694.32 |
| 1569974400000 | 4630.94 |
| 1570060800000 | 4601.47 |
| 1570147200000 | 4628.76 |
| 1570406400000 | 4660.22 |
| 1570492800000 | 4661.35 |
| 1570579200000 | 4647.61 |
| 1570665600000 | 4651.35 |
| 1570752000000 | 4693.15 |
| 1571011200000 | 4690.87 |
| 1571097600000 | 4668.06 |
| 1571184000000 | 4701.21 |
| 1571270400000 | 4721.95 |
| 1571356800000 | 4707.08 |
| 1571616000000 | 4719.17 |
| 1571702400000 | 4721.56 |
| 1571788800000 | 4706.75 |
| 1571875200000 | 4697.68 |
| 1571961600000 | 4712.24 |
| 1572220800000 | 4713.3 |
| 1572307200000 | 4734.45 |
| 1572393600000 | 4712.93 |
| 1572480000000 | 4741.09 |
| 1572566400000 | 4760.95 |
| 1572825600000 | 4798.18 |
| 1572912000000 | 4786.95 |
| 1572998400000 | 4749.76 |
| 1573084800000 | 4773.12 |
| 1573171200000 | 4735.75 |
| 1573430400000 | 4765.62 |
| 1573516800000 | 4745.11 |
| 1573603200000 | 4722.1 |
| 1573689600000 | 4712.87 |
| 1573776000000 | 4783.68 |
| 1574035200000 | 4748.51 |
| 1574121600000 | 4779.39 |
| 1574208000000 | 4718.41 |
| 1574294400000 | 4672.57 |
| 1574380800000 | 4685.63 |
| 1574640000000 | 4670.75 |
| 1574726400000 | 4703.94 |
| 1574812800000 | 4750.75 |
| 1574899200000 | 4749.31 |
| 1574985600000 | 4735.19 |
| 1575244800000 | 4780.76 |
| 1575331200000 | 4709.21 |
| 1575417600000 | 4643.62 |
| 1575504000000 | 4670.29 |
| 1575590400000 | 4688.67 |
| 1575849600000 | 4690.6 |
| 1575936000000 | 4651.67 |
| 1576022400000 | 4702.29 |
| 1576108800000 | 4719.33 |
| 1576195200000 | 4731.9 |
| 1576454400000 | 4818.62 |
| 1576540800000 | 4779.1 |
| 1576627200000 | 4776.73 |
| 1576713600000 | 4793.01 |
| 1576800000000 | 4808.43 |
| 1577059200000 | 4802.53 |
| 1577145600000 | 4820.68 |
| 1577232000000 | 4820.69 |
| 1577318400000 | 4828.32 |
| 1577404800000 | 4910.65 |
| 1577664000000 | 4930.74 |
| 1577750400000 | 4856.62 |
| 1577923200000 | 4851 |
| 1578009600000 | 4863.9 |
| 1578268800000 | 4844.45 |
| 1578355200000 | 4854.55 |
| 1578441600000 | 4820.52 |
| 1578528000000 | 4883.45 |
| 1578614400000 | 4942.48 |
| 1578873600000 | 4944.08 |
| 1578960000000 | 4987.56 |
| 1579046400000 | 5029.96 |
| 1579132800000 | 5039.37 |
| 1579219200000 | 5038.33 |
| 1579478400000 | 5024.83 |
| 1579564800000 | 4991.06 |
| 1579651200000 | 5013.61 |
| 1579737600000 | 4972.85 |
| 1579824000000 | 4959.06 |
| 1580083200000 | 4907.85 |
| 1580169600000 | 4825.14 |
| 1580256000000 | 4843.86 |
| 1580342400000 | 4778.75 |
| 1580428800000 | 4806.94 |
| 1580688000000 | 4735.58 |
| 1580774400000 | 4795.54 |
| 1580860800000 | 4853.28 |
| 1580947200000 | 4876.65 |
| 1581033600000 | 4827.52 |
| 1581292800000 | 4822.39 |
| 1581379200000 | 4878.82 |
| 1581465600000 | 4928.35 |
| 1581552000000 | 4924.35 |
| 1581638400000 | 4915.26 |
| 1581897600000 | 4908.11 |
| 1581984000000 | 4851.96 |
| 1582070400000 | 4911.81 |
| 1582156800000 | 4904.01 |
| 1582243200000 | 4874.16 |
| 1582502400000 | 4737.35 |
| 1582588800000 | 4648.68 |
| 1582675200000 | 4500.83 |
| 1582761600000 | 4496.58 |
| 1582848000000 | 4231.72 |
| 1583107200000 | 4247.54 |
| 1583193600000 | 4369.55 |
| 1583280000000 | 4302.55 |
| 1583366400000 | 4328.9 |
| 1583452800000 | 4224.08 |
| 1583712000000 | 3941.39 |
| 1583798400000 | 3941.86 |
| 1583884800000 | 3811.74 |
| 1583971200000 | 3396.8 |
| 1584057600000 | 3392.17 |
| 1584316800000 | 3038.59 |
| 1584403200000 | 3116.17 |
| 1584489600000 | 2871.04 |
| 1584576000000 | 2756.8 |
| 1584662400000 | 2805.13 |
| 1584921600000 | 2536.34 |
| 1585008000000 | 2751.03 |
| 1585094400000 | 2879.52 |
| 1585180800000 | 3008.04 |
| 1585267200000 | 2950.63 |
| 1585526400000 | 3107.26 |
| 1585612800000 | 3074.63 |
| 1585699200000 | 3168.93 |
| 1585785600000 | 3086.1 |
| 1585872000000 | 2986.16 |
| 1586131200000 | 3143.2 |
| 1586217600000 | 3225.56 |
| 1586304000000 | 3246.32 |
| 1586390400000 | 3404.9 |
| 1586476800000 | 3404.92 |
| 1586736000000 | 3439.88 |
| 1586822400000 | 3583.57 |
| 1586908800000 | 3548.32 |
| 1586995200000 | 3492.23 |
| 1587081600000 | 3570.03 |
| 1587340800000 | 3504.8 |
| 1587427200000 | 3352 |
| 1587513600000 | 3356.26 |
| 1587600000000 | 3419.55 |
| 1587686400000 | 3423.76 |
| 1587945600000 | 3561.25 |
| 1588032000000 | 3585.24 |
| 1588118400000 | 3655.86 |
| 1588204800000 | 3776.8 |
| 1588291200000 | 3549.69 |
| 1588550400000 | 3570.81 |
| 1588636800000 | 3658.61 |
| 1588723200000 | 3657.62 |
| 1588809600000 | 3678.1 |
| 1588896000000 | 3773.36 |
| 1589155200000 | 3797.95 |
| 1589241600000 | 3765.72 |
| 1589328000000 | 3724.44 |
| 1589414400000 | 3647.9 |
| 1589500800000 | 3715.76 |
| 1589760000000 | 3844.83 |
| 1589846400000 | 3929.76 |
| 1589932800000 | 4003.67 |
| 1590019200000 | 3998.03 |
| 1590105600000 | 3941.7 |
| 1590364800000 | 4043.22 |
| 1590451200000 | 4209.81 |
| 1590537600000 | 4125.29 |
| 1590624000000 | 4209.28 |
| 1590710400000 | 4205.94 |
| 1590969600000 | 4330.98 |
| 1591056000000 | 4438.62 |
| 1591142400000 | 4495.71 |
| 1591228800000 | 4515.26 |
| 1591315200000 | 4508.55 |
| 1591574400000 | 4511.17 |
| 1591660800000 | 4559.12 |
| 1591747200000 | 4594.46 |
| 1591833600000 | 4430.27 |
| 1591920000000 | 4283.89 |
| 1592179200000 | 4192.79 |
| 1592265600000 | 4359.97 |
| 1592352000000 | 4433.55 |
| 1592438400000 | 4347.18 |
| 1592524800000 | 4400.64 |
| 1592784000000 | 4399.22 |
| 1592870400000 | 4454.4 |
| 1592956800000 | 4449.34 |
| 1593043200000 | 4275 |
| 1593129600000 | 4311.1 |
| 1593388800000 | 4248.48 |
| 1593475200000 | 4336.12 |
| 1593561600000 | 4437.46 |
| 1593648000000 | 4496.31 |
| 1593734400000 | 4492.89 |
| 1593993600000 | 4525.55 |
| 1594080000000 | 4521.94 |
| 1594166400000 | 4472.94 |
| 1594252800000 | 4495.84 |
| 1594339200000 | 4455.17 |
| 1594598400000 | 4480.4 |
| 1594684800000 | 4415.29 |
| 1594771200000 | 4538.39 |
| 1594857600000 | 4497.38 |
| 1594944000000 | 4505.08 |
| 1595203200000 | 4516.81 |
| 1595289600000 | 4727.83 |
| 1595376000000 | 4714.41 |
| 1595462400000 | 4737.74 |
| 1595548800000 | 4657.24 |
| 1595808000000 | 4720.1 |
| 1595894400000 | 4711.07 |
| 1595980800000 | 4660.91 |
| 1596067200000 | 4682.88 |
| 1596153600000 | 4624 |
| 1596412800000 | 4583.44 |
| 1596499200000 | 4677.46 |
| 1596585600000 | 4730.22 |
| 1596672000000 | 4762.45 |
| 1596758400000 | 4720.74 |
| 1597017600000 | 4764.99 |
| 1597104000000 | 4735.68 |
| 1597190400000 | 4690.31 |
| 1597276800000 | 4704.11 |
| 1597363200000 | 4766.16 |
| 1597622400000 | 4776.05 |
| 1597708800000 | 4870.09 |
| 1597795200000 | 4881.26 |
| 1597881600000 | 4847.66 |
| 1597968000000 | 4853.88 |
| 1598227200000 | 4939.94 |
| 1598313600000 | 4954.13 |
| 1598400000000 | 4954.51 |
| 1598486400000 | 4974.34 |
| 1598572800000 | 5015.17 |
| 1598832000000 | 5079.19 |
| 1598918400000 | 5003.63 |
| 1599004800000 | 5033.9 |
| 1599091200000 | 5050.79 |
| 1599177600000 | 4868.11 |
| 1599436800000 | 4891.98 |
| 1599523200000 | 4884.3 |
| 1599609600000 | 4825.32 |
| 1599696000000 | 4896.89 |
| 1599782400000 | 4837.2 |
| 1600041600000 | 4896.65 |
| 1600128000000 | 4950.53 |
| 1600214400000 | 5037.16 |
| 1600300800000 | 4938.17 |
| 1600387200000 | 4953.79 |
| 1600646400000 | 4849.11 |
| 1600732800000 | 4795.48 |
| 1600819200000 | 4857.61 |
| 1600905600000 | 4736.94 |
| 1600992000000 | 4752.93 |
| 1601251200000 | 4814 |
| 1601337600000 | 4888.68 |
| 1601424000000 | 4825.91 |
| 1601510400000 | 4888.93 |
| 1601596800000 | 4796.62 |
| 1601856000000 | 4936.45 |
| 1601942400000 | 4967.78 |
| 1602028800000 | 5018.17 |
| 1602115200000 | 5081.48 |
| 1602201600000 | 5159.49 |
| 1602460800000 | 5175.13 |
| 1602547200000 | 5172.95 |
| 1602633600000 | 5204.12 |
| 1602720000000 | 5127.87 |
| 1602806400000 | 5123.42 |
| 1603065600000 | 5169.09 |
| 1603152000000 | 5109.1 |
| 1603238400000 | 5160.57 |
| 1603324800000 | 5133.09 |
| 1603411200000 | 5092.87 |
| 1603670400000 | 5081 |
| 1603756800000 | 4986.56 |
| 1603843200000 | 4970.6 |
| 1603929600000 | 4844.06 |
| 1604016000000 | 4791.3 |
| 1604275200000 | 4792.92 |
| 1604361600000 | 4992.29 |
| 1604448000000 | 5045.41 |
| 1604534400000 | 5176.36 |
| 1604620800000 | 5227.72 |
| 1604880000000 | 5360.78 |
| 1604966400000 | 5253.5 |
| 1605052800000 | 5298.27 |
| 1605139200000 | 5292.74 |
| 1605225600000 | 5291.84 |
| 1605484800000 | 5401.66 |
| 1605571200000 | 5357.23 |
| 1605657600000 | 5383.04 |
| 1605744000000 | 5352.33 |
| 1605830400000 | 5386.1 |
| 1606089600000 | 5382.62 |
| 1606176000000 | 5475.17 |
| 1606262400000 | 5494.8 |
| 1606348800000 | 5498.86 |
| 1606435200000 | 5509.52 |
| 1606694400000 | 5438.59 |
| 1606780800000 | 5508.62 |
| 1606867200000 | 5536.3 |
| 1606953600000 | 5604.37 |
| 1607040000000 | 5612.24 |
| 1607299200000 | 5644.94 |
| 1607385600000 | 5621.46 |
| 1607472000000 | 5687.27 |
| 1607558400000 | 5674.09 |
| 1607644800000 | 5691.62 |
| 1607904000000 | 5698.75 |
| 1607990400000 | 5661.35 |
| 1608076800000 | 5725.05 |
| 1608163200000 | 5839.11 |
| 1608249600000 | 5779.51 |
| 1608508800000 | 5735.97 |
| 1608595200000 | 5620.95 |
| 1608681600000 | 5723.27 |
| 1608768000000 | 5766.68 |
| 1608854400000 | 5766.68 |
| 1609113600000 | 5742.8 |
| 1609200000000 | 5836.18 |
| 1609286400000 | 5894.21 |
| 1609372800000 | 5862.12 |
| 1609718400000 | 5921.69 |
| 1609804800000 | 5946.34 |
| 1609891200000 | 5903.62 |
| 1609977600000 | 5928.64 |
| 1610064000000 | 5987.13 |
| 1610323200000 | 5818.93 |
| 1610409600000 | 5826.29 |
| 1610496000000 | 5851.51 |
| 1610582400000 | 5882.68 |
| 1610668800000 | 5808.6 |
| 1610928000000 | 5773.07 |
| 1611014400000 | 5889.46 |
| 1611100800000 | 5958.54 |
| 1611187200000 | 6019.67 |
| 1611273600000 | 5964.67 |
| 1611532800000 | 5969.67 |
| 1611619200000 | 6001.44 |
| 1611705600000 | 5922.34 |
| 1611792000000 | 5768.01 |
| 1611878400000 | 5778.77 |
| 1612137600000 | 5760.38 |
| 1612224000000 | 5827.58 |
| 1612310400000 | 5942.53 |
| 1612396800000 | 5880.98 |
| 1612483200000 | 5988.5 |
| 1612742400000 | 6074.36 |
| 1612828800000 | 6034.32 |
| 1612915200000 | 6084.06 |
| 1613001600000 | 6059.61 |
| 1613088000000 | 6023.44 |
| 1613347200000 | 6151.43 |
| 1613433600000 | 6198.44 |
| 1613520000000 | 6125.12 |
| 1613606400000 | 6085.08 |
| 1613692800000 | 6101.12 |
| 1613952000000 | 6160.02 |
| 1614038400000 | 6179.48 |
| 1614124800000 | 6158.87 |
| 1614211200000 | 6221.5 |
| 1614297600000 | 5941.04 |
| 1614556800000 | 6044 |
| 1614643200000 | 6031.76 |
| 1614729600000 | 6074.74 |
| 1614816000000 | 6018.14 |
| 1614902400000 | 5832.36 |
| 1615161600000 | 5870.1 |
| 1615248000000 | 5924.81 |
| 1615334400000 | 5958.89 |
| 1615420800000 | 6023.63 |
| 1615507200000 | 6089.06 |
| 1615766400000 | 6084.11 |
| 1615852800000 | 6179.47 |
| 1615939200000 | 6105.38 |
| 1616025600000 | 6178.85 |
| 1616112000000 | 6127.75 |
| 1616371200000 | 6138.21 |
| 1616457600000 | 6043.42 |
| 1616544000000 | 5979.35 |
| 1616630400000 | 5937.82 |
| 1616716800000 | 6046.16 |
| 1616976000000 | 5991.6 |
| 1617062400000 | 5875.97 |
| 1617148800000 | 5940.27 |
| 1617235200000 | 5995.5 |
| 1617321600000 | 5995.29 |
| 1617580800000 | 6029.27 |
| 1617667200000 | 6141.52 |
| 1617753600000 | 6173.28 |
| 1617840000000 | 6223.06 |
| 1617926400000 | 6231.79 |
| 1618185600000 | 6184.45 |
| 1618272000000 | 6218.53 |
| 1618358400000 | 6364.08 |
| 1618444800000 | 6400.81 |
| 1618531200000 | 6399.37 |
| 1618790400000 | 6425.8 |
| 1618876800000 | 6384.7 |
| 1618963200000 | 6360.61 |
| 1619049600000 | 6377.3 |
| 1619136000000 | 6383.77 |
| 1619395200000 | 6431.35 |
| 1619481600000 | 6375.27 |
| 1619568000000 | 6361.86 |
| 1619654400000 | 6409.93 |
| 1619740800000 | 6346.53 |
| 1620000000000 | 6337.53 |
| 1620086400000 | 6323.91 |
| 1620172800000 | 6368.1 |
| 1620259200000 | 6304.48 |
| 1620345600000 | 6398.51 |
| 1620604800000 | 6482.12 |
| 1620691200000 | 6367.42 |
| 1620777600000 | 6234.03 |
| 1620864000000 | 6164.09 |
| 1620950400000 | 6227.41 |
| 1621209600000 | 6241.53 |
| 1621296000000 | 6280.43 |
| 1621382400000 | 6124.8 |
| 1621468800000 | 6219.56 |
| 1621555200000 | 6201.38 |
| 1621814400000 | 6232.55 |
| 1621900800000 | 6300.61 |
| 1621987200000 | 6297.6 |
| 1622073600000 | 6333.48 |
| 1622160000000 | 6369.74 |
| 1622419200000 | 6383.1 |
| 1622505600000 | 6377.74 |
| 1622592000000 | 6425.44 |
| 1622678400000 | 6392.76 |
| 1622764800000 | 6449.88 |
| 1623024000000 | 6482.62 |
| 1623110400000 | 6502.41 |
| 1623196800000 | 6474.33 |
| 1623283200000 | 6520.14 |
| 1623369600000 | 6523.33 |
| 1623628800000 | 6539.56 |
| 1623715200000 | 6511.57 |
| 1623801600000 | 6502.08 |
| 1623888000000 | 6327.47 |
| 1623974400000 | 6349.15 |
| 1624233600000 | 6268.8 |
| 1624320000000 | 6354.74 |
| 1624406400000 | 6417.01 |
| 1624492800000 | 6408.61 |
| 1624579200000 | 6501.54 |
| 1624838400000 | 6441.93 |
| 1624924800000 | 6383.42 |
| 1625011200000 | 6423.57 |
| 1625097600000 | 6355.97 |
| 1625184000000 | 6417.82 |
| 1625443200000 | 6450.34 |
| 1625529600000 | 6348.52 |
| 1625616000000 | 6385.67 |
| 1625702400000 | 6366.58 |
| 1625788800000 | 6330.6 |
| 1626048000000 | 6382.22 |
| 1626134400000 | 6385.75 |
| 1626220800000 | 6417.3 |
| 1626307200000 | 6388.63 |
| 1626393600000 | 6377.48 |
| 1626652800000 | 6221.67 |
| 1626739200000 | 6187.31 |
| 1626825600000 | 6238.4 |
| 1626912000000 | 6350.73 |
| 1626998400000 | 6360.25 |
| 1627257600000 | 6391.62 |
| 1627344000000 | 6392.78 |
| 1627430400000 | 6304.58 |
| 1627516800000 | 6442.23 |
| 1627603200000 | 6390.78 |
| 1627862400000 | 6466.07 |
| 1627948800000 | 6478.99 |
| 1628035200000 | 6493.79 |
| 1628121600000 | 6504.68 |
| 1628208000000 | 6479.11 |
| 1628467200000 | 6442.35 |
| 1628553600000 | 6485.25 |
| 1628640000000 | 6524.85 |
| 1628726400000 | 6515.15 |
| 1628812800000 | 6592.15 |
| 1629072000000 | 6512.25 |
| 1629158400000 | 6392.1 |
| 1629244800000 | 6408.4 |
| 1629331200000 | 6341.39 |
| 1629417600000 | 6272.93 |
| 1629676800000 | 6417.91 |
| 1629763200000 | 6482.22 |
| 1629849600000 | 6540.63 |
| 1629936000000 | 6467.58 |
| 1630022400000 | 6478.96 |
| 1630281600000 | 6518.85 |
| 1630368000000 | 6595.42 |
| 1630454400000 | 6641.49 |
| 1630540800000 | 6689.79 |
| 1630627200000 | 6791.46 |
| 1630886400000 | 6788.92 |
| 1630972800000 | 6761.4 |
| 1631059200000 | 6699.17 |
| 1631145600000 | 6556.83 |
| 1631232000000 | 6637.28 |
| 1631491200000 | 6651.33 |
| 1631577600000 | 6635.38 |
| 1631664000000 | 6631.36 |
| 1631750400000 | 6604.86 |
| 1631836800000 | 6564.85 |
| 1632096000000 | 6386.29 |
| 1632182400000 | 6377.05 |
| 1632268800000 | 6446.8 |
| 1632355200000 | 6619.12 |
| 1632441600000 | 6499.86 |
| 1632700800000 | 6575.21 |
| 1632787200000 | 6457.62 |
| 1632873600000 | 6351.63 |
| 1632960000000 | 6462.66 |
| 1633046400000 | 6398.87 |
| 1633305600000 | 6464.15 |
| 1633392000000 | 6399.32 |
| 1633478400000 | 6327.39 |
| 1633564800000 | 6464.47 |
| 1633651200000 | 6524.74 |
| 1633910400000 | 6520.42 |
| 1633996800000 | 6470.82 |
| 1634083200000 | 6544.66 |
| 1634169600000 | 6679.49 |
| 1634256000000 | 6728.86 |
| 1634515200000 | 6712 |
| 1634601600000 | 6810.81 |
| 1634688000000 | 6849.83 |
| 1634774400000 | 6847.26 |
| 1634860800000 | 6838.97 |
| 1635120000000 | 6845.16 |
| 1635206400000 | 6878.09 |
| 1635292800000 | 6852.92 |
| 1635379200000 | 6847.62 |
| 1635465600000 | 6769.78 |
| 1635724800000 | 6853.7 |
| 1635811200000 | 6720.37 |
| 1635897600000 | 6773.53 |
| 1635984000000 | 6798.08 |
| 1636070400000 | 6816.14 |
| 1636329600000 | 6805.87 |
| 1636416000000 | 6807.47 |
| 1636502400000 | 6740.18 |
| 1636588800000 | 6659.53 |
| 1636675200000 | 6730.61 |
| 1636934400000 | 6803.06 |
| 1637020800000 | 6703.55 |
| 1637107200000 | 6685.67 |
| 1637193600000 | 6702.46 |
| 1637280000000 | 6693.35 |
| 1637539200000 | 6638.23 |
| 1637625600000 | 6572.22 |
| 1637712000000 | 6497.58 |
| 1637798400000 | 6528.68 |
| 1637884800000 | 6330 |
| 1638144000000 | 6303.63 |
| 1638230400000 | 6368.72 |
| 1638316800000 | 6336.22 |
| 1638403200000 | 6230.78 |
| 1638489600000 | 6129.12 |
| 1638748800000 | 6088.69 |
| 1638835200000 | 6260.94 |
| 1638921600000 | 6393.75 |
| 1639008000000 | 6372.48 |
| 1639094400000 | 6449.6 |
| 1639353600000 | 6420.71 |
| 1639440000000 | 6441.49 |
| 1639526400000 | 6331.34 |
| 1639612800000 | 6446.58 |
| 1639699200000 | 6395.61 |
| 1639958400000 | 6301.26 |
| 1640044800000 | 6371.14 |
| 1640131200000 | 6469.26 |
| 1640217600000 | 6544.45 |
| 1640304000000 | 6580.13 |
| 1640563200000 | 6582.31 |
| 1640649600000 | 6575.95 |
| 1640736000000 | 6739.29 |
| 1640822400000 | 6734.47 |
| 1640908800000 | 6712.3 |
| 1641168000000 | 6635.8 |
| 1641254400000 | 6817.51 |
| 1641340800000 | 6771.8 |
| 1641427200000 | 6444.39 |
| 1641513600000 | 6487.12 |
| 1641772800000 | 6476.39 |
| 1641859200000 | 6435.53 |
| 1641945600000 | 6566.94 |
| 1642032000000 | 6586.03 |
| 1642118400000 | 6459.53 |
| 1642377600000 | 6481.16 |
| 1642464000000 | 6485.14 |
| 1642550400000 | 6447.52 |
| 1642636800000 | 6475.03 |
| 1642723200000 | 6218.65 |
| 1642982400000 | 6068.19 |
| 1643068800000 | 5908.75 |
| 1643155200000 | 5927.09 |
| 1643241600000 | 5698 |
| 1643328000000 | 5784.73 |
| 1643587200000 | 5893.81 |
| 1643673600000 | 6069.03 |
| 1643760000000 | 6153.39 |
| 1643846400000 | 6064.31 |
| 1643932800000 | 6035.83 |
| 1644192000000 | 6113.1 |
| 1644278400000 | 6161.87 |
| 1644364800000 | 6299.01 |
| 1644451200000 | 6361.47 |
| 1644537600000 | 6163.01 |
| 1644796800000 | 6073.5 |
| 1644883200000 | 6053.52 |
| 1644969600000 | 6195.96 |
| 1645056000000 | 6198.17 |
| 1645142400000 | 6151.03 |
| 1645401600000 | 6140.2 |
| 1645488000000 | 6020.53 |
| 1645574400000 | 6124.37 |
| 1645660800000 | 5820.7 |
| 1645747200000 | 5990.4 |
| 1646006400000 | 6046.67 |
| 1646092800000 | 6138.44 |
| 1646179200000 | 6093.75 |
| 1646265600000 | 6170.76 |
| 1646352000000 | 6113.54 |
| 1646611200000 | 6010.04 |
| 1646697600000 | 5883.2 |
| 1646784000000 | 6032.59 |
| 1646870400000 | 6170.7 |
| 1646956800000 | 6056.5 |
| 1647216000000 | 6053.42 |
| 1647302400000 | 5986.43 |
| 1647388800000 | 6081.4 |
| 1647475200000 | 6283.03 |
| 1647561600000 | 6338.76 |
| 1647820800000 | 6353.06 |
| 1647907200000 | 6412.74 |
| 1647993600000 | 6532.58 |
| 1648080000000 | 6513.74 |
| 1648166400000 | 6530.32 |
| 1648425600000 | 6461.41 |
| 1648512000000 | 6564.32 |
| 1648598400000 | 6613.2 |
| 1648684800000 | 6590.43 |
| 1648771200000 | 6563.97 |
| 1649030400000 | 6706.75 |
| 1649116800000 | 6758.56 |
| 1649203200000 | 6613.69 |
| 1649289600000 | 6463.42 |
| 1649376000000 | 6479.27 |
| 1649635200000 | 6447.56 |
| 1649721600000 | 6439.61 |
| 1649808000000 | 6458.11 |
| 1649894400000 | 6529.93 |
| 1649980800000 | 6529.93 |
| 1650240000000 | 6480.49 |
| 1650326400000 | 6552.07 |
| 1650412800000 | 6597.87 |
| 1650499200000 | 6571.64 |
| 1650585600000 | 6354.2 |
| 1650844800000 | 6257.85 |
| 1650931200000 | 6111.44 |
| 1651017600000 | 6025.33 |
| 1651104000000 | 6047.9 |
| 1651190400000 | 6166.24 |
| 1651449600000 | 6002.64 |
| 1651536000000 | 5977.77 |
| 1651622400000 | 5921.1 |
| 1651708800000 | 6050.4 |
| 1651795200000 | 5848.02 |
| 1652054400000 | 5592.38 |
| 1652140800000 | 5510.9 |
| 1652227200000 | 5575.08 |
| 1652313600000 | 5323.71 |
| 1652400000000 | 5480.95 |
| 1652659200000 | 5522.67 |
| 1652745600000 | 5606.71 |
| 1652832000000 | 5675.06 |
| 1652918400000 | 5583.72 |
| 1653004800000 | 5638.36 |
| 1653264000000 | 5728.63 |
| 1653350400000 | 5642.95 |
| 1653436800000 | 5606.29 |
| 1653523200000 | 5567.76 |
| 1653609600000 | 5674.32 |
| 1653868800000 | 5817.16 |
| 1653955200000 | 5789.09 |
| 1654041600000 | 5700.31 |
| 1654128000000 | 5676.75 |
| 1654214400000 | 5692.63 |
| 1654473600000 | 5639.1 |
| 1654560000000 | 5552.47 |
| 1654646400000 | 5562.48 |
| 1654732800000 | 5388.74 |
| 1654819200000 | 5231.94 |
| 1655078400000 | 5140.95 |
| 1655164800000 | 4898.79 |
| 1655251200000 | 4821.48 |
| 1655337600000 | 4860.84 |
| 1655424000000 | 4774.92 |
| 1655683200000 | 4770.94 |
| 1655769600000 | 4841.07 |
| 1655856000000 | 4752.07 |
| 1655942400000 | 4702.91 |
| 1656028800000 | 4867.33 |
| 1656288000000 | 4990.73 |
| 1656374400000 | 5002.87 |
| 1656460800000 | 4861.07 |
| 1656547200000 | 4779.46 |
| 1656633600000 | 4725.9 |
| 1656892800000 | 4862.32 |
| 1656979200000 | 4821.1 |
| 1657065600000 | 4830.12 |
| 1657152000000 | 4905.93 |
| 1657238400000 | 4996.02 |
| 1657497600000 | 4821.19 |
| 1657584000000 | 4778.61 |
| 1657670400000 | 4841.77 |
| 1657756800000 | 4829.56 |
| 1657843200000 | 4849.22 |
| 1658102400000 | 4988.99 |
| 1658188800000 | 5023.33 |
| 1658275200000 | 5150.65 |
| 1658361600000 | 5233.15 |
| 1658448000000 | 5271.28 |
| 1658707200000 | 5211.87 |
| 1658793600000 | 5238.51 |
| 1658880000000 | 5228.35 |
| 1658966400000 | 5379.75 |
| 1659052800000 | 5444.09 |
| 1659312000000 | 5462.57 |
| 1659398400000 | 5391.57 |
| 1659484800000 | 5399.49 |
| 1659571200000 | 5476.27 |
| 1659657600000 | 5481.04 |
| 1659916800000 | 5560.83 |
| 1660003200000 | 5592.33 |
| 1660089600000 | 5656.02 |
| 1660176000000 | 5780.02 |
| 1660262400000 | 5691.99 |
| 1660521600000 | 5690.82 |
| 1660608000000 | 5641.2 |
| 1660694400000 | 5577.05 |
| 1660780800000 | 5532.83 |
| 1660867200000 | 5488.66 |
| 1661126400000 | 5415.39 |
| 1661212800000 | 5423.39 |
| 1661299200000 | 5446.87 |
| 1661385600000 | 5534.66 |
| 1661472000000 | 5520.03 |
| 1661731200000 | 5314.65 |
| 1661817600000 | 5356.97 |
| 1661904000000 | 5406.15 |
| 1661990400000 | 5232.4 |
| 1662076800000 | 5233.42 |
| 1662336000000 | 5218.53 |
| 1662422400000 | 5201.65 |
| 1662508800000 | 5131.39 |
| 1662595200000 | 5281.57 |
| 1662681600000 | 5386.35 |
| 1662940800000 | 5463.26 |
| 1663027200000 | 5439.39 |
| 1663113600000 | 5264.04 |
| 1663200000000 | 5209.16 |
| 1663286400000 | 5136.31 |
| 1663545600000 | 5084.45 |
| 1663632000000 | 5123.1 |
| 1663718400000 | 5017.76 |
| 1663804800000 | 4995.86 |
| 1663891200000 | 4774.88 |
| 1664150400000 | 4615.62 |
| 1664236800000 | 4597.68 |
| 1664323200000 | 4574.13 |
| 1664409600000 | 4635.71 |
| 1664496000000 | 4575.38 |
| 1664755200000 | 4581.76 |
| 1664841600000 | 4794.2 |
| 1664928000000 | 4851.7 |
| 1665014400000 | 4841.09 |
| 1665100800000 | 4771.05 |
| 1665360000000 | 4566.65 |
| 1665446400000 | 4544.52 |
| 1665532800000 | 4530.48 |
| 1665619200000 | 4465.96 |
| 1665705600000 | 4550.88 |
| 1665964800000 | 4524.93 |
| 1666051200000 | 4663.71 |
| 1666137600000 | 4685.27 |
| 1666224000000 | 4631.41 |
| 1666310400000 | 4588.91 |
| 1666569600000 | 4668.45 |
| 1666656000000 | 4765.16 |
| 1666742400000 | 4859.68 |
| 1666828800000 | 4900.29 |
| 1666915200000 | 4766.95 |
| 1667174400000 | 4851.58 |
| 1667260800000 | 4947.38 |
| 1667347200000 | 4963.69 |
| 1667433600000 | 4773.25 |
| 1667520000000 | 4883.52 |
| 1667779200000 | 4935.52 |
| 1667865600000 | 4966.62 |
| 1667952000000 | 4936.34 |
| 1668038400000 | 5011.7 |
| 1668124800000 | 5290.96 |
| 1668384000000 | 5289.56 |
| 1668470400000 | 5333.22 |
| 1668556800000 | 5291.97 |
| 1668643200000 | 5230.59 |
| 1668729600000 | 5240.66 |
| 1668988800000 | 5142.22 |
| 1669075200000 | 5202.92 |
| 1669161600000 | 5290.75 |
| 1669248000000 | 5341.71 |
| 1669334400000 | 5339.41 |
| 1669593600000 | 5266.14 |
| 1669680000000 | 5287.64 |
| 1669766400000 | 5334.18 |
| 1669852800000 | 5483.1 |
| 1669939200000 | 5448.28 |
| 1670198400000 | 5416.59 |
| 1670284800000 | 5316.25 |
| 1670371200000 | 5269.81 |
| 1670457600000 | 5260.35 |
| 1670544000000 | 5313.4399 |
| 1670803200000 | 5232.09 |
| 1670889600000 | 5360 |
| 1670976000000 | 5409.09 |
| 1671062400000 | 5240.66 |
| 1671148800000 | 5175.03 |
| 1671408000000 | 5173.89 |
| 1671494400000 | 5002.74 |
| 1671580800000 | 5124.97 |
| 1671667200000 | 5153.22 |
| 1671753600000 | 5107.7299 |
| 1672012800000 | 5107.7299 |
| 1672099200000 | 5139.01 |
| 1672185600000 | 5108.81 |
| 1672272000000 | 5110.2 |
| 1672358400000 | 5161.72 |
| 1672617600000 | 5161.72 |
| 1672704000000 | 5084.51 |
| 1672790400000 | 5283.83 |
| 1672876800000 | 5253.62 |
| 1672963200000 | 5348.5 |
| 1673222400000 | 5483.42 |
| 1673308800000 | 5401.53 |
| 1673395200000 | 5485.6899 |
| 1673481600000 | 5553.89 |
| 1673568000000 | 5597.01 |
| 1673827200000 | 5662.83 |
| 1673913600000 | 5655.39 |
| 1674000000000 | 5705.37 |
| 1674086400000 | 5588.81 |
| 1674172800000 | 5629.47 |
| 1674432000000 | 5729.41 |
| 1674518400000 | 5785.1 |
| 1674604800000 | 5803.27 |
| 1674691200000 | 5808.1899 |
| 1674777600000 | 5815.74 |
| 1675036800000 | 5808.2299 |
| 1675123200000 | 5720.32 |
| 1675209600000 | 5742.41 |
| 1675296000000 | 5834.63 |
| 1675382400000 | 5732.24 |
| 1675641600000 | 5580.66 |
| 1675728000000 | 5579.3 |
| 1675814400000 | 5590.78 |
| 1675900800000 | 5577.13 |
| 1675987200000 | 5459.03 |
| 1676246400000 | 5452.26 |
| 1676332800000 | 5475.34 |
| 1676419200000 | 5403.24 |
| 1676505600000 | 5492.38 |
| 1676592000000 | 5411.29 |
| 1676851200000 | 5423 |
| 1676937600000 | 5411.33 |
| 1677024000000 | 5324.33 |
| 1677110400000 | 5331.55 |
| 1677196800000 | 5292.47 |
| 1677456000000 | 5190.26 |
| 1677542400000 | 5277.03 |
| 1677628800000 | 5289.67 |
| 1677715200000 | 5264.7299 |
| 1677801600000 | 5281.25 |
| 1678060800000 | 5318.18 |
| 1678147200000 | 5237.05 |
| 1678233600000 | 5187.53 |
| 1678320000000 | 5237.28 |
| 1678406400000 | 5121.52 |
| 1678665600000 | 5122.1 |
| 1678752000000 | 5008.16 |
| 1678838400000 | 5022.92 |
| 1678924800000 | 4973.43 |
| 1679011200000 | 5023.88 |
| 1679270400000 | 4975.2299 |
| 1679356800000 | 4980.92 |
| 1679443200000 | 5032.27 |
| 1679529600000 | 4996 |
| 1679616000000 | 4954.32 |
| 1679875200000 | 4961.7 |
| 1679961600000 | 5101.81 |
| 1680048000000 | 5089.76 |
| 1680134400000 | 5176.8 |
| 1680220800000 | 5212.88 |
| 1680480000000 | 5310.33 |
| 1680566400000 | 5312.06 |
| 1680652800000 | 5308.29 |
| 1680739200000 | 5231.5 |
| 1680825600000 | 5231.5 |
| 1681084800000 | 5198.89 |
| 1681171200000 | 5289.93 |
| 1681257600000 | 5350.04 |
| 1681344000000 | 5429.9799 |
| 1681430400000 | 5425.09 |
| 1681689600000 | 5391.66 |
| 1681776000000 | 5414.78 |
| 1681862400000 | 5398.41 |
| 1681948800000 | 5422.11 |
| 1682035200000 | 5355.74 |
| 1682294400000 | 5365.7 |
| 1682380800000 | 5316.68 |
| 1682467200000 | 5274.99 |
| 1682553600000 | 5267 |
| 1682640000000 | 5290.21 |
| 1682899200000 | 5325.04 |
| 1682985600000 | 5307.43 |
| 1683072000000 | 5282.02 |
| 1683158400000 | 5307.29 |
| 1683244800000 | 5392.85 |
| 1683504000000 | 5482.3 |
| 1683590400000 | 5408.85 |
| 1683676800000 | 5423.21 |
| 1683763200000 | 5385.56 |
| 1683849600000 | 5353.4399 |
| 1684108800000 | 5368.35 |
| 1684195200000 | 5298.37 |
| 1684281600000 | 5242.89 |
| 1684368000000 | 5241.27 |
| 1684454400000 | 5306.75 |
| 1684713600000 | 5255.88 |
| 1684800000000 | 5230.95 |
| 1684886400000 | 5112.91 |
| 1684972800000 | 5048.68 |
| 1685059200000 | 5059.6899 |
| 1685318400000 | 5121.83 |
| 1685404800000 | 5087.79 |
| 1685491200000 | 5025.15 |
| 1685577600000 | 5097.38 |
| 1685664000000 | 5183.32 |
| 1685923200000 | 5217.32 |
| 1686009600000 | 5213.35 |
| 1686096000000 | 5218.86 |
| 1686182400000 | 5182.84 |
| 1686268800000 | 5225.33 |
| 1686528000000 | 5229.08 |
| 1686614400000 | 5272.63 |
| 1686700800000 | 5304.31 |
| 1686787200000 | 5311.02 |
| 1686873600000 | 5397.26 |
| 1687132800000 | 5374.65 |
| 1687219200000 | 5343 |
| 1687305600000 | 5336.08 |
| 1687392000000 | 5214.55 |
| 1687478400000 | 5066.9799 |
| 1687737600000 | 5061.05 |
| 1687824000000 | 5070.6 |
| 1687910400000 | 5088.03 |
| 1687996800000 | 5139.6899 |
| 1688083200000 | 5170.16 |
| 1688342400000 | 5239.54 |
| 1688428800000 | 5300.4399 |
| 1688515200000 | 5262.9 |
| 1688601600000 | 5149.9799 |
| 1688688000000 | 5114.53 |
| 1688947200000 | 5090.16 |
| 1689033600000 | 5193.16 |
| 1689120000000 | 5307.99 |
| 1689206400000 | 5481.05 |
| 1689292800000 | 5506.31 |
| 1689552000000 | 5457 |
| 1689638400000 | 5423.49 |
| 1689724800000 | 5404.08 |
| 1689811200000 | 5422.39 |
| 1689897600000 | 5339.9799 |
| 1690156800000 | 5340.91 |
| 1690243200000 | 5370.97 |
| 1690329600000 | 5370.7299 |
| 1690416000000 | 5430 |
| 1690502400000 | 5327.75 |
| 1690761600000 | 5386.43 |
| 1690848000000 | 5314.93 |
| 1690934400000 | 5180.03 |
| 1691020800000 | 5142.86 |
| 1691107200000 | 5191.1 |
| 1691366400000 | 5177.15 |
| 1691452800000 | 5104.65 |
| 1691539200000 | 5113.54 |
| 1691625600000 | 5168.6 |
| 1691712000000 | 5167.18 |
| 1691971200000 | 5102.1899 |
| 1692057600000 | 5117.89 |
| 1692144000000 | 5031.75 |
| 1692230400000 | 4978.54 |
| 1692316800000 | 4962.97 |
| 1692576000000 | 4941.49 |
| 1692662400000 | 5006.6 |
| 1692748800000 | 5043.5 |
| 1692835200000 | 5036.1899 |
| 1692921600000 | 4947.82 |
| 1693180800000 | 4972.95 |
| 1693267200000 | 5004.9799 |
| 1693353600000 | 5110.63 |
| 1693440000000 | 5103.91 |
| 1693526400000 | 5086.5 |
| 1693785600000 | 5116.11 |
| 1693872000000 | 5022.65 |
| 1693958400000 | 4965.28 |
| 1694044800000 | 4925.5 |
| 1694131200000 | 4929.04 |
| 1694390400000 | 4959.21 |
| 1694476800000 | 4946.89 |
| 1694563200000 | 4902.45 |
| 1694649600000 | 4954.89 |
| 1694736000000 | 5021.76 |
| 1694995200000 | 4957.38 |
| 1695081600000 | 4966.56 |
| 1695168000000 | 4964.36 |
| 1695254400000 | 4859.37 |
| 1695340800000 | 4893.57 |
| 1695600000000 | 4867.32 |
| 1695686400000 | 4835.59 |
| 1695772800000 | 4789.63 |
| 1695859200000 | 4797.56 |
| 1695945600000 | 4855.85 |
| 1696204800000 | 4781.31 |
| 1696291200000 | 4632.07 |
| 1696377600000 | 4601.18 |
| 1696464000000 | 4648.26 |
| 1696550400000 | 4640.97 |
| 1696809600000 | 4677.93 |
| 1696896000000 | 4767.87 |
| 1696982400000 | 4803.02 |
| 1697068800000 | 4769.06 |
| 1697155200000 | 4675.07 |
| 1697414400000 | 4662.82 |
| 1697500800000 | 4696.36 |
| 1697587200000 | 4685.77 |
| 1697673600000 | 4627.31 |
| 1697760000000 | 4553.63 |
| 1698019200000 | 4526.46 |
| 1698105600000 | 4559.59 |
| 1698192000000 | 4515.74 |
| 1698278400000 | 4455.34 |
| 1698364800000 | 4481.7 |
| 1698624000000 | 4459.6899 |
| 1698710400000 | 4439.31 |
| 1698796800000 | 4494.59 |
| 1698883200000 | 4606.78 |
| 1698969600000 | 4729.24 |
| 1699228800000 | 4737.41 |
| 1699315200000 | 4684.89 |
| 1699401600000 | 4703.81 |
| 1699488000000 | 4710.07 |
| 1699574400000 | 4624.2299 |
| 1699833600000 | 4624.71 |
| 1699920000000 | 4759.58 |
| 1700006400000 | 4879.99 |
| 1700092800000 | 4782.96 |
| 1700179200000 | 4794.28 |
| 1700438400000 | 4827.6 |
| 1700524800000 | 4856.83 |
| 1700611200000 | 4790.72 |
| 1700697600000 | 4791.41 |
| 1700784000000 | 4809.62 |
| 1701043200000 | 4796.83 |
| 1701129600000 | 4866.08 |
| 1701216000000 | 4894.71 |
| 1701302400000 | 4931.15 |
| 1701388800000 | 4925.68 |
| 1701648000000 | 4968.13 |
| 1701734400000 | 4841.2 |
| 1701820800000 | 4960.4799 |
| 1701907200000 | 4948.11 |
| 1701993600000 | 4962 |
| 1702252800000 | 4929.43 |
| 1702339200000 | 4929.91 |
| 1702425600000 | 4955.2299 |
| 1702512000000 | 5174.1899 |
| 1702598400000 | 5218.56 |
| 1702857600000 | 5214.28 |
| 1702944000000 | 5315.24 |
| 1703030400000 | 5361.09 |
| 1703116800000 | 5316.68 |
| 1703203200000 | 5330.82 |
| 1703462400000 | 5330.82 |
| 1703548800000 | 5333.15 |
| 1703635200000 | 5430.21 |
| 1703721600000 | 5485.55 |
| 1703808000000 | 5432.87 |
| 1704153600000 | 5397.3 |
| 1704240000000 | 5250.43 |
| 1704326400000 | 5235.57 |
| 1704412800000 | 5232.46 |
| 1704672000000 | 5183.58 |
| 1704758400000 | 5226.09 |
| 1704844800000 | 5251.59 |
| 1704931200000 | 5248.72 |
| 1705017600000 | 5273.31 |
| 1705276800000 | 5254.57 |
| 1705363200000 | 5146.3 |
| 1705449600000 | 5065.84 |
| 1705536000000 | 5048.33 |
| 1705622400000 | 5107.77 |
| 1705881600000 | 5122.07 |
| 1705968000000 | 5123.18 |
| 1706054400000 | 5171.22 |
| 1706140800000 | 5155.14 |
| 1706227200000 | 5162.22 |
| 1706486400000 | 5175.54 |
| 1706572800000 | 5201.24 |
| 1706659200000 | 5273.6 |
| 1706745600000 | 5147.26 |
| 1706832000000 | 5220.34 |
| 1707091200000 | 5108.51 |
| 1707177600000 | 5137 |
| 1707264000000 | 5203.91 |
| 1707350400000 | 5190.68 |
| 1707436800000 | 5208.5 |
| 1707696000000 | 5216.83 |
| 1707782400000 | 5173.12 |
| 1707868800000 | 5161.33 |
| 1707955200000 | 5255.71 |
| 1708041600000 | 5281.53 |
| 1708300800000 | 5287.06 |
| 1708387200000 | 5317.74 |
| 1708473600000 | 5259.76 |
| 1708560000000 | 5277.08 |
| 1708646400000 | 5288.74 |
| 1708905600000 | 5300.81 |
| 1708992000000 | 5285.25 |
| 1709078400000 | 5272.2299 |
| 1709164800000 | 5332.81 |
| 1709251200000 | 5365.31 |
| 1709510400000 | 5378.53 |
| 1709596800000 | 5398.9799 |
| 1709683200000 | 5437 |
| 1709769600000 | 5536.71 |
| 1709856000000 | 5592.15 |
| 1710115200000 | 5490.42 |
| 1710201600000 | 5527.05 |
| 1710288000000 | 5553.62 |
| 1710374400000 | 5520.27 |
| 1710460800000 | 5486.93 |
| 1710720000000 | 5481.14 |
| 1710806400000 | 5461.25 |
| 1710892800000 | 5461.55 |
| 1710979200000 | 5590.75 |
| 1711065600000 | 5496.85 |
| 1711324800000 | 5533.34 |
| 1711411200000 | 5527.31 |
| 1711497600000 | 5539.2 |
| 1711584000000 | 5619.02 |
| 1711670400000 | 5619.02 |
| 1711929600000 | 5592 |
| 1712016000000 | 5603.2 |
| 1712102400000 | 5536.02 |
| 1712188800000 | 5658.22 |
| 1712275200000 | 5567.31 |
| 1712534400000 | 5618.51 |
| 1712620800000 | 5651.55 |
| 1712707200000 | 5583.21 |
| 1712793600000 | 5544.18 |
| 1712880000000 | 5510.28 |
| 1713139200000 | 5440.65 |
| 1713225600000 | 5269.31 |
| 1713312000000 | 5316.35 |
| 1713398400000 | 5355.77 |
| 1713484800000 | 5264.22 |
| 1713744000000 | 5350.22 |
| 1713830400000 | 5394.96 |
| 1713916800000 | 5399.49 |
| 1714003200000 | 5404.4799 |
| 1714089600000 | 5359.7299 |
| 1714348800000 | 5504.51 |
| 1714435200000 | 5438.76 |
| 1714521600000 | 5338.81 |
| 1714608000000 | 5376.2299 |
| 1714694400000 | 5475.02 |
| 1714953600000 | 5505.77 |
| 1715040000000 | 5590.07 |
| 1715126400000 | 5562.46 |
| 1715212800000 | 5532.02 |
| 1715299200000 | 5567.87 |
| 1715558400000 | 5567.42 |
| 1715644800000 | 5574.03 |
| 1715731200000 | 5614.7299 |
| 1715817600000 | 5680.39 |
| 1715904000000 | 5632.9 |
| 1716163200000 | 5664.6 |
| 1716249600000 | 5670.2299 |
| 1716336000000 | 5620.63 |
| 1716422400000 | 5564.79 |
| 1716508800000 | 5524.16 |
| 1716768000000 | 5603.12 |
| 1716854400000 | 5561.9399 |
| 1716940800000 | 5484.9 |
| 1717027200000 | 5462.25 |
| 1717113600000 | 5550.18 |
| 1717372800000 | 5587.06 |
| 1717459200000 | 5507.9 |
| 1717545600000 | 5494.28 |
| 1717632000000 | 5545.34 |
| 1717718400000 | 5504.6899 |
| 1717977600000 | 5508.7299 |
| 1718064000000 | 5406.4799 |
| 1718150400000 | 5456.1 |
| 1718236800000 | 5437.38 |
| 1718323200000 | 5389.53 |
| 1718582400000 | 5356.34 |
| 1718668800000 | 5435.36 |
| 1718755200000 | 5478.26 |
| 1718841600000 | 5496.81 |
| 1718928000000 | 5502.46 |
| 1719187200000 | 5472.12 |
| 1719273600000 | 5499.25 |
| 1719360000000 | 5468.15 |
| 1719446400000 | 5474.6 |
| 1719532800000 | 5503.6899 |
| 1719792000000 | 5448.88 |
| 1719878400000 | 5449.7299 |
| 1719964800000 | 5523.97 |
| 1720051200000 | 5572.08 |
| 1720137600000 | 5587.99 |
| 1720396800000 | 5584.7299 |
| 1720483200000 | 5596.15 |
| 1720569600000 | 5588.51 |
| 1720656000000 | 5685.75 |
| 1720742400000 | 5775.56 |
| 1721001600000 | 5770.63 |
| 1721088000000 | 5705.6 |
| 1721174400000 | 5762.93 |
| 1721260800000 | 5721.9 |
| 1721347200000 | 5641.82 |
| 1721606400000 | 5566.88 |
| 1721692800000 | 5583.7 |
| 1721779200000 | 5577.9399 |
| 1721865600000 | 5451.67 |
| 1721952000000 | 5462.8 |
| 1722211200000 | 5492.33 |
| 1722297600000 | 5462.27 |
| 1722384000000 | 5572.11 |
| 1722470400000 | 5587.91 |
| 1722556800000 | 5465.57 |
| 1722816000000 | 5175.92 |
| 1722902400000 | 5213.7299 |
| 1722988800000 | 5282.87 |
| 1723075200000 | 5248.99 |
| 1723161600000 | 5344.75 |
| 1723420800000 | 5397.82 |
| 1723507200000 | 5436.21 |
| 1723593600000 | 5483.9399 |
| 1723680000000 | 5505.26 |
| 1723766400000 | 5585.68 |
| 1724025600000 | 5652.35 |
| 1724112000000 | 5694.65 |
| 1724198400000 | 5717.82 |
| 1724284800000 | 5691.05 |
| 1724371200000 | 5712.72 |
| 1724630400000 | 5760.09 |
| 1724716800000 | 5721.38 |
| 1724803200000 | 5701 |
| 1724889600000 | 5657.68 |
| 1724976000000 | 5740.05 |
| 1725235200000 | 5731.96 |
| 1725321600000 | 5659.1899 |
| 1725408000000 | 5546.38 |
| 1725494400000 | 5542.82 |
| 1725580800000 | 5529.01 |
| 1725840000000 | 5439.46 |
| 1725926400000 | 5466.31 |
| 1726012800000 | 5465.38 |
| 1726099200000 | 5627.68 |
| 1726185600000 | 5703.27 |
| 1726444800000 | 5675.61 |
| 1726531200000 | 5720.25 |
| 1726617600000 | 5724.1 |
| 1726704000000 | 5838.5 |
| 1726790400000 | 5868.51 |
| 1727049600000 | 5902.79 |
| 1727136000000 | 5983.31 |
| 1727222400000 | 5972.4799 |
| 1727308800000 | 6111.79 |
| 1727395200000 | 6173.53 |
| 1727654400000 | 6183.83 |
| 1727740800000 | 6144.28 |
| 1727827200000 | 6113.05 |
| 1727913600000 | 6061.79 |
| 1728000000000 | 5997.2299 |
| 1728259200000 | 6026.2299 |
| 1728345600000 | 5949.97 |
| 1728432000000 | 5948.88 |
| 1728518400000 | 5996.59 |
| 1728604800000 | 6036.59 |
| 1728864000000 | 6009.22 |
| 1728950400000 | 6068.89 |
| 1729036800000 | 5960.49 |
| 1729123200000 | 6077.25 |
| 1729209600000 | 6011.91 |
| 1729468800000 | 6042.97 |
| 1729555200000 | 5975.61 |
| 1729641600000 | 5926.83 |
| 1729728000000 | 5879.99 |
| 1729814400000 | 5896.17 |
| 1730073600000 | 5834.99 |
| 1730160000000 | 5807.99 |
| 1730246400000 | 5798.47 |
| 1730332800000 | 5781.85 |
| 1730419200000 | 5775.71 |
| 1730678400000 | 5794.6899 |
| 1730764800000 | 5792.9399 |
| 1730851200000 | 5789.47 |
| 1730937600000 | 5862.12 |
| 1731024000000 | 5859.18 |
| 1731283200000 | 5800.32 |
| 1731369600000 | 5769.87 |
| 1731456000000 | 5677.7299 |
| 1731542400000 | 5646.35 |
| 1731628800000 | 5652.4 |
| 1731888000000 | 5691.86 |
| 1731974400000 | 5783.01 |
| 1732060800000 | 5699.88 |
| 1732147200000 | 5693.7299 |
| 1732233600000 | 5720.57 |
| 1732492800000 | 5750.33 |
| 1732579200000 | 5716.11 |
| 1732665600000 | 5771.01 |
| 1732752000000 | 5802.45 |
| 1732838400000 | 5833.42 |
| 1733097600000 | 5776.3 |
| 1733184000000 | 5837.16 |
| 1733270400000 | 5785.4799 |
| 1733356800000 | 5828.36 |
| 1733443200000 | 5744.88 |
| 1733702400000 | 5779.97 |
| 1733788800000 | 5665.89 |
| 1733875200000 | 5643.31 |
| 1733961600000 | 5621.08 |
| 1734048000000 | 5595.61 |
| 1734307200000 | 5529.79 |
| 1734393600000 | 5544.83 |
| 1734480000000 | 5530.27 |
| 1734566400000 | 5403.38 |
| 1734652800000 | 5344.89 |
| 1734912000000 | 5408.7 |
| 1734998400000 | 5418.35 |
| 1735084800000 | 5418.35 |
| 1735171200000 | 5408.52 |
| 1735257600000 | 5466.42 |
| 1735516800000 | 5460.05 |
| 1735603200000 | 5405.15 |
| 1735776000000 | 5443.27 |
| 1735862400000 | 5474.6 |
| 1736121600000 | 5502.5 |
| 1736208000000 | 5537.71 |
| 1736294400000 | 5505.14 |
| 1736380800000 | 5451.13 |
| 1736467200000 | 5415.56 |
| 1736726400000 | 5320.57 |
| 1736812800000 | 5403.85 |
| 1736899200000 | 5434.85 |
| 1736985600000 | 5498.16 |
| 1737072000000 | 5542.86 |
| 1737331200000 | 5574.29 |
| 1737417600000 | 5627.29 |
| 1737504000000 | 5674.62 |
| 1737590400000 | 5646.6 |
| 1737676800000 | 5717.06 |
| 1737936000000 | 5681.8 |
| 1738022400000 | 5608.9399 |
| 1738108800000 | 5667.83 |
| 1738195200000 | 5646.49 |
| 1738281600000 | 5715.56 |
| 1738540800000 | 5543.74 |
| 1738627200000 | 5617.14 |
| 1738713600000 | 5718.32 |
| 1738800000000 | 5743.66 |
| 1738886400000 | 5739.61 |
| 1739145600000 | 5729.7299 |
| 1739232000000 | 5746.11 |
| 1739318400000 | 5694.53 |
| 1739404800000 | 5730.15 |
| 1739491200000 | 5827.77 |
| 1739750400000 | 5855 |
| 1739836800000 | 5809.43 |
| 1739923200000 | 5792.01 |
| 1740009600000 | 5802.09 |
| 1740096000000 | 5789.8 |
| 1740355200000 | 5735.76 |
| 1740441600000 | 5686.89 |
| 1740528000000 | 5618.55 |
| 1740614400000 | 5604.1 |
| 1740700800000 | 5473.9 |
| 1740960000000 | 5532.67 |
| 1741046400000 | 5408.85 |
| 1741132800000 | 5456.65 |
| 1741219200000 | 5532.2299 |
| 1741305600000 | 5425.9799 |
| 1741564800000 | 5438.54 |
| 1741651200000 | 5281.87 |
| 1741737600000 | 5246.7 |
| 1741824000000 | 5253.33 |
| 1741910400000 | 5355.49 |
| 1742169600000 | 5465.6 |
| 1742256000000 | 5488.1899 |
| 1742342400000 | 5426.47 |
| 1742428800000 | 5477.7 |
| 1742515200000 | 5449.05 |
| 1742774400000 | 5424.33 |
| 1742860800000 | 5460.9 |
| 1742947200000 | 5479.77 |
| 1743033600000 | 5457.62 |
| 1743120000000 | 5464.08 |
| 1743379200000 | 5298.14 |
| STOXX Australia Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -17.993796430384 | -13.202290497939 |
| 2019 | 20.603223546555 | 26.222705219038 |
| 2020 | 20.530444772977 | 18.54501617209 |
| 2021 | 14.443545279746 | 13.145905733548 |
| 2022 | -23.100576553491 | -19.64949101724 |
| 2023 | 5.2530939299294 | 16.654428935295 |
| 2024 | -0.50827764102096 | 10.452504811857 |
| 2025 | -7.9211372806389 | -16.29973754588 |
Methodology
The STOXX Australia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Australia covering approximately 15% of investable market capitalization. STOXX Australia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213345015 | SWAUSCP | .SWAUSCP | |
| Net Return EUR | CH1213344992 | SWAUSCR | .SWAUSCR | |
| Gross Return EUR | CH1213345007 | SWAUSCGR | .SWAUSCGR | |
| Net Return USD | CH1213344968 | SWAUSCV | SWAUSCV INDEX | .SWAUSCV |
| Price USD | CH1213344984 | SWAUSCL | .SWAUSCL | |
| Gross Return USD | CH1213344976 | SWAUSCGV | .SWAUSCGV |
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 |
|---|---|---|---|
| STEADFAST GROUP | Insurance | Australia | 1.880% |
| HUB24 | Financial Services | Australia | 1.475% |
| Ansell Ltd. | Health Care | Australia | 1.452% |
| SANDFIRE RESOURCES | Basic Resources | Australia | 1.397% |
| Whitehaven Coal Ltd. | Energy | Australia | 1.345% |
| PERSEUS MINING | Basic Resources | Australia | 1.343% |
| Bank of Queensland Ltd. | Banks | Australia | 1.311% |
| DE GREY MINING | Basic Resources | Australia | 1.242% |
| GENESIS MINERALS | Basic Resources | Australia | 1.231% |
| MINERAL RESOURCES | Basic Resources | Australia | 1.226% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.