Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Canada 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 Canada Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Canada covering approximately 15% of investable market capitalization. STOXX Canada 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 Canada Small Cap | 515.3 | 419.4 | 1.6 | 0.9 | 8.4 | 0.0 | 2.0 | 0.0 | 20.7 |
| STOXX Developed World Small Cap | 12,546.5 | 10,356.2 | 1.6 | 0.5 | 40.1 | 0.0 | 0.4 | 0.0 | 11.7 |
Supersector weighting (top 10)
| Basic Resources | 37.3 |
|---|---|
| Energy | 15.1 |
| Utilities | 10.3 |
| Real Estate | 7.3 |
| Industrial Goods and Services | 5.6 |
| Financial Services | 3.7 |
| Retail | 3.6 |
| Healthcare | 2.9 |
| Technology | 2.6 |
| Personal Care, Drug and Grocery Stores | 2.0 |
Country weighting
| Canada | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Canada Small Cap | 0.3 | 39.6 | 36.9 | 79.6 | 125.7 | N/A | N/A | 36.9 | 21.5 | 17.6 |
| STOXX Developed World Small Cap | 0.1 | 16.4 | 17.5 | 53.8 | 69.1 | N/A | N/A | 17.5 | 15.4 | 11.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Canada Small Cap | N/A | N/A | 19.4 | 18.2 | 20.0 | N/A | N/A | 1.5 | 0.9 | 0.7 |
| STOXX Developed World Small Cap | N/A | N/A | 16.5 | 16.0 | 17.3 | N/A | N/A | 0.8 | 0.7 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Canada Small Cap | 0.5 | 0.7 | 0.7 | 0.8 | 0.8 | 21.3 | 14.7 | 14.6 | 11.7 | 12.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Canada Small Cap | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 0.1 | 1.4 | 1.0 | 0.4 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Canada 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 Canada Small Cap | 59.3 | 19.1 | 18.1 | 15.0 | 1.9 | 3.2 | 1.4 | 2.1 |
| STOXX Developed World Small Cap | -0.1 | 22.7 | 15.4 | 16.5 | 1.9 | 2.2 | 1.2 | 12.6 |
Performance and annual returns
| STOXX Canada Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1003.82 |
| 1001462400000 | 1003.72 |
| 1001548800000 | 992.87 |
| 1001635200000 | 1008.97 |
| 1001894400000 | 1008.24 |
| 1001980800000 | 1012.3 |
| 1002067200000 | 1014.55 |
| 1002153600000 | 1024.91 |
| 1002240000000 | 1036.49 |
| 1002499200000 | 1036.5 |
| 1002585600000 | 1035.47 |
| 1002672000000 | 1040.45 |
| 1002758400000 | 1058.18 |
| 1002844800000 | 1051.72 |
| 1003104000000 | 1045.9 |
| 1003190400000 | 1049.11 |
| 1003276800000 | 1043.92 |
| 1003363200000 | 1032.22 |
| 1003449600000 | 1028.16 |
| 1003708800000 | 1024.07 |
| 1003795200000 | 1032.71 |
| 1003881600000 | 1037.31 |
| 1003968000000 | 1041.42 |
| 1004054400000 | 1043.93 |
| 1004313600000 | 1039.8 |
| 1004400000000 | 1030.18 |
| 1004486400000 | 1027.78 |
| 1004572800000 | 1031.18 |
| 1004659200000 | 1038.51 |
| 1004918400000 | 1039.97 |
| 1005004800000 | 1039.09 |
| 1005091200000 | 1043.65 |
| 1005177600000 | 1044.58 |
| 1005264000000 | 1044.61 |
| 1005523200000 | 1048.36 |
| 1005609600000 | 1058.54 |
| 1005696000000 | 1062.81 |
| 1005782400000 | 1054.69 |
| 1005868800000 | 1057.63 |
| 1006128000000 | 1069.29 |
| 1006214400000 | 1065.36 |
| 1006300800000 | 1061.88 |
| 1006387200000 | 1067.67 |
| 1006473600000 | 1068.33 |
| 1006732800000 | 1069.01 |
| 1006819200000 | 1075.23 |
| 1006905600000 | 1074.47 |
| 1006992000000 | 1083.39 |
| 1007078400000 | 1092.42 |
| 1007337600000 | 1089.55 |
| 1007424000000 | 1098.89 |
| 1007510400000 | 1117.65 |
| 1007596800000 | 1121.49 |
| 1007683200000 | 1123.83 |
| 1007942400000 | 1118.78 |
| 1008028800000 | 1122.01 |
| 1008115200000 | 1132 |
| 1008201600000 | 1120.76 |
| 1008288000000 | 1128.99 |
| 1008547200000 | 1130.28 |
| 1008633600000 | 1130.81 |
| 1008720000000 | 1124.74 |
| 1008806400000 | 1125.95 |
| 1008892800000 | 1127.01 |
| 1009152000000 | 1129.81 |
| 1009238400000 | 1129.43 |
| 1009324800000 | 1126.84 |
| 1009411200000 | 1144.11 |
| 1009497600000 | 1157.2 |
| 1009756800000 | 1159.35 |
| 1009929600000 | 1152.43 |
| 1010016000000 | 1160.17 |
| 1010102400000 | 1174.35 |
| 1010361600000 | 1175.07 |
| 1010448000000 | 1175.37 |
| 1010534400000 | 1183.66 |
| 1010620800000 | 1181.96 |
| 1010707200000 | 1178.49 |
| 1010966400000 | 1174.78 |
| 1011052800000 | 1176.66 |
| 1011139200000 | 1164.89 |
| 1011225600000 | 1160.92 |
| 1011312000000 | 1155.69 |
| 1011571200000 | 1157.8 |
| 1011657600000 | 1160.34 |
| 1011744000000 | 1167.29 |
| 1011830400000 | 1169.13 |
| 1011916800000 | 1162.75 |
| 1012176000000 | 1172.39 |
| 1012262400000 | 1180.77 |
| 1012348800000 | 1178.42 |
| 1012435200000 | 1187.21 |
| 1012521600000 | 1195.87 |
| 1012780800000 | 1187.01 |
| 1012867200000 | 1183 |
| 1012953600000 | 1169.03 |
| 1013040000000 | 1180.07 |
| 1013126400000 | 1183.95 |
| 1013385600000 | 1197.14 |
| 1013472000000 | 1197.55 |
| 1013558400000 | 1204.51 |
| 1013644800000 | 1202.48 |
| 1013731200000 | 1204.68 |
| 1013990400000 | 1201.21 |
| 1014076800000 | 1204.24 |
| 1014163200000 | 1196.26 |
| 1014249600000 | 1195.64 |
| 1014336000000 | 1187.75 |
| 1014595200000 | 1186.92 |
| 1014681600000 | 1186.72 |
| 1014768000000 | 1194.02 |
| 1014854400000 | 1207.84 |
| 1014940800000 | 1222.27 |
| 1015200000000 | 1236.25 |
| 1015286400000 | 1244.88 |
| 1015372800000 | 1261.19 |
| 1015459200000 | 1264.9 |
| 1015545600000 | 1265.23 |
| 1015804800000 | 1268.27 |
| 1015891200000 | 1268.34 |
| 1015977600000 | 1260.82 |
| 1016064000000 | 1262.52 |
| 1016150400000 | 1275.29 |
| 1016409600000 | 1283.07 |
| 1016496000000 | 1286.63 |
| 1016582400000 | 1288.5 |
| 1016668800000 | 1284.56 |
| 1016755200000 | 1290.94 |
| 1017014400000 | 1282.51 |
| 1017100800000 | 1257.76 |
| 1017187200000 | 1267.27 |
| 1017273600000 | 1271.07 |
| 1017360000000 | 1269.29 |
| 1017619200000 | 1280.3 |
| 1017705600000 | 1277.43 |
| 1017792000000 | 1272.23 |
| 1017878400000 | 1269.96 |
| 1017964800000 | 1269.37 |
| 1018224000000 | 1281.69 |
| 1018310400000 | 1273.54 |
| 1018396800000 | 1289.21 |
| 1018483200000 | 1280.47 |
| 1018569600000 | 1283.41 |
| 1018828800000 | 1281.97 |
| 1018915200000 | 1291 |
| 1019001600000 | 1306.03 |
| 1019088000000 | 1300.08 |
| 1019174400000 | 1308.97 |
| 1019433600000 | 1300.94 |
| 1019520000000 | 1293.74 |
| 1019606400000 | 1294.87 |
| 1019692800000 | 1288.74 |
| 1019779200000 | 1295.32 |
| 1020038400000 | 1282.42 |
| 1020124800000 | 1281.43 |
| 1020211200000 | 1283.13 |
| 1020297600000 | 1287.81 |
| 1020384000000 | 1291.11 |
| 1020643200000 | 1284.98 |
| 1020729600000 | 1282.2 |
| 1020816000000 | 1290.21 |
| 1020902400000 | 1290.83 |
| 1020988800000 | 1292.44 |
| 1021248000000 | 1311.34 |
| 1021334400000 | 1308.74 |
| 1021420800000 | 1312.76 |
| 1021507200000 | 1319.61 |
| 1021593600000 | 1326.67 |
| 1021852800000 | 1329.14 |
| 1021939200000 | 1346.18 |
| 1022025600000 | 1345.26 |
| 1022112000000 | 1351.83 |
| 1022198400000 | 1352.72 |
| 1022457600000 | 1349.28 |
| 1022544000000 | 1355.8 |
| 1022630400000 | 1353.44 |
| 1022716800000 | 1337.35 |
| 1022803200000 | 1349.38 |
| 1023062400000 | 1351.45 |
| 1023148800000 | 1347.89 |
| 1023235200000 | 1342.92 |
| 1023321600000 | 1336.8 |
| 1023408000000 | 1326.78 |
| 1023667200000 | 1314.17 |
| 1023753600000 | 1316.17 |
| 1023840000000 | 1307.22 |
| 1023926400000 | 1289.2 |
| 1024012800000 | 1273.64 |
| 1024272000000 | 1274.45 |
| 1024358400000 | 1274.49 |
| 1024444800000 | 1268.13 |
| 1024531200000 | 1281.69 |
| 1024617600000 | 1283.52 |
| 1024876800000 | 1275.82 |
| 1024963200000 | 1268.09 |
| 1025049600000 | 1254.97 |
| 1025136000000 | 1261.77 |
| 1025222400000 | 1263.35 |
| 1025481600000 | 1262.69 |
| 1025568000000 | 1248.44 |
| 1025654400000 | 1239.94 |
| 1025740800000 | 1240.43 |
| 1025827200000 | 1253.74 |
| 1026086400000 | 1260.13 |
| 1026172800000 | 1272.01 |
| 1026259200000 | 1258.73 |
| 1026345600000 | 1237.63 |
| 1026432000000 | 1230.01 |
| 1026691200000 | 1204.12 |
| 1026777600000 | 1200.63 |
| 1026864000000 | 1206.83 |
| 1026950400000 | 1199.3 |
| 1027036800000 | 1177.28 |
| 1027296000000 | 1133.36 |
| 1027382400000 | 1086.89 |
| 1027468800000 | 1111.61 |
| 1027555200000 | 1090.39 |
| 1027641600000 | 1075.94 |
| 1027900800000 | 1119.52 |
| 1027987200000 | 1119.83 |
| 1028073600000 | 1125.29 |
| 1028160000000 | 1116.93 |
| 1028246400000 | 1132.32 |
| 1028505600000 | 1122.65 |
| 1028592000000 | 1124.76 |
| 1028678400000 | 1122.06 |
| 1028764800000 | 1126.52 |
| 1028851200000 | 1139.46 |
| 1029110400000 | 1132.48 |
| 1029196800000 | 1134.62 |
| 1029283200000 | 1131.1 |
| 1029369600000 | 1140.41 |
| 1029456000000 | 1143.56 |
| 1029715200000 | 1128.52 |
| 1029801600000 | 1133.03 |
| 1029888000000 | 1141.26 |
| 1029974400000 | 1160.48 |
| 1030060800000 | 1153.36 |
| 1030320000000 | 1163.09 |
| 1030406400000 | 1168.32 |
| 1030492800000 | 1154.87 |
| 1030579200000 | 1162.58 |
| 1030665600000 | 1160.63 |
| 1030924800000 | 1161.34 |
| 1031011200000 | 1149.54 |
| 1031097600000 | 1146.17 |
| 1031184000000 | 1141.04 |
| 1031270400000 | 1148.37 |
| 1031529600000 | 1147.26 |
| 1031616000000 | 1139.45 |
| 1031702400000 | 1147.84 |
| 1031788800000 | 1124.57 |
| 1031875200000 | 1130.68 |
| 1032134400000 | 1129.47 |
| 1032220800000 | 1119.1 |
| 1032307200000 | 1111.33 |
| 1032393600000 | 1099.24 |
| 1032480000000 | 1095.66 |
| 1032739200000 | 1075.7 |
| 1032825600000 | 1069.95 |
| 1032912000000 | 1073.9 |
| 1032998400000 | 1078.28 |
| 1033084800000 | 1078.63 |
| 1033344000000 | 1078.52 |
| 1033430400000 | 1080.43 |
| 1033516800000 | 1069.05 |
| 1033603200000 | 1058.02 |
| 1033689600000 | 1042.67 |
| 1033948800000 | 1019.74 |
| 1034035200000 | 1003.23 |
| 1034121600000 | 982.27 |
| 1034208000000 | 991.89 |
| 1034294400000 | 1015.82 |
| 1034553600000 | 1016.72 |
| 1034640000000 | 1039.85 |
| 1034726400000 | 1033.75 |
| 1034812800000 | 1058.13 |
| 1034899200000 | 1061.38 |
| 1035158400000 | 1072.1 |
| 1035244800000 | 1073.37 |
| 1035331200000 | 1084.07 |
| 1035417600000 | 1084.09 |
| 1035504000000 | 1090.22 |
| 1035763200000 | 1103.85 |
| 1035849600000 | 1091.95 |
| 1035936000000 | 1097.23 |
| 1036022400000 | 1095.09 |
| 1036108800000 | 1103.25 |
| 1036368000000 | 1110.63 |
| 1036454400000 | 1104.12 |
| 1036540800000 | 1110.8 |
| 1036627200000 | 1102.73 |
| 1036713600000 | 1100.33 |
| 1036972800000 | 1086.34 |
| 1037059200000 | 1077.37 |
| 1037145600000 | 1068.7 |
| 1037232000000 | 1073.02 |
| 1037318400000 | 1077.34 |
| 1037577600000 | 1075.34 |
| 1037664000000 | 1067.21 |
| 1037750400000 | 1065.49 |
| 1037836800000 | 1069.78 |
| 1037923200000 | 1068.96 |
| 1038182400000 | 1072.34 |
| 1038268800000 | 1067.13 |
| 1038355200000 | 1078.86 |
| 1038441600000 | 1085.01 |
| 1038528000000 | 1095.91 |
| 1038787200000 | 1099.24 |
| 1038873600000 | 1098.61 |
| 1038960000000 | 1094.26 |
| 1039046400000 | 1091.05 |
| 1039132800000 | 1094.09 |
| 1039392000000 | 1088.01 |
| 1039478400000 | 1095.24 |
| 1039564800000 | 1097.37 |
| 1039651200000 | 1110.29 |
| 1039737600000 | 1111.26 |
| 1039996800000 | 1119.08 |
| 1040083200000 | 1120.49 |
| 1040169600000 | 1113.59 |
| 1040256000000 | 1113.75 |
| 1040342400000 | 1118.51 |
| 1040601600000 | 1126.53 |
| 1040688000000 | 1128.22 |
| 1040774400000 | 1129.11 |
| 1040860800000 | 1122.23 |
| 1040947200000 | 1124.15 |
| 1041206400000 | 1114.99 |
| 1041292800000 | 1124.03 |
| 1041465600000 | 1136.71 |
| 1041552000000 | 1144.96 |
| 1041811200000 | 1145.31 |
| 1041897600000 | 1142.21 |
| 1041984000000 | 1142.48 |
| 1042070400000 | 1152.29 |
| 1042156800000 | 1160.33 |
| 1042416000000 | 1160.87 |
| 1042502400000 | 1160.55 |
| 1042588800000 | 1165.53 |
| 1042675200000 | 1182.62 |
| 1042761600000 | 1176.08 |
| 1043020800000 | 1171 |
| 1043107200000 | 1181.58 |
| 1043193600000 | 1183.3 |
| 1043280000000 | 1194.06 |
| 1043366400000 | 1194.14 |
| 1043625600000 | 1174.01 |
| 1043712000000 | 1170.55 |
| 1043798400000 | 1173.29 |
| 1043884800000 | 1168.93 |
| 1043971200000 | 1170.96 |
| 1044230400000 | 1168.77 |
| 1044316800000 | 1174.57 |
| 1044403200000 | 1163 |
| 1044489600000 | 1162.29 |
| 1044576000000 | 1151.01 |
| 1044835200000 | 1134.17 |
| 1044921600000 | 1146.93 |
| 1045008000000 | 1139.72 |
| 1045094400000 | 1150.88 |
| 1045180800000 | 1146.12 |
| 1045440000000 | 1150.15 |
| 1045526400000 | 1156.4 |
| 1045612800000 | 1159.58 |
| 1045699200000 | 1163.11 |
| 1045785600000 | 1168.8 |
| 1046044800000 | 1174.51 |
| 1046131200000 | 1165.07 |
| 1046217600000 | 1167.59 |
| 1046304000000 | 1169.81 |
| 1046390400000 | 1173.11 |
| 1046649600000 | 1152.12 |
| 1046736000000 | 1153.11 |
| 1046822400000 | 1151.49 |
| 1046908800000 | 1134.65 |
| 1046995200000 | 1128.83 |
| 1047254400000 | 1117.79 |
| 1047340800000 | 1115.32 |
| 1047427200000 | 1101.47 |
| 1047513600000 | 1104.2 |
| 1047600000000 | 1123.24 |
| 1047859200000 | 1123.33 |
| 1047945600000 | 1129.35 |
| 1048032000000 | 1123.37 |
| 1048118400000 | 1125.67 |
| 1048204800000 | 1115.56 |
| 1048464000000 | 1108.43 |
| 1048550400000 | 1106.1 |
| 1048636800000 | 1111.86 |
| 1048723200000 | 1113.47 |
| 1048809600000 | 1114.87 |
| 1049068800000 | 1118.24 |
| 1049155200000 | 1113.82 |
| 1049241600000 | 1122.82 |
| 1049328000000 | 1103.77 |
| 1049414400000 | 1097.19 |
| 1049673600000 | 1102.88 |
| 1049760000000 | 1110.89 |
| 1049846400000 | 1115.75 |
| 1049932800000 | 1126.51 |
| 1050019200000 | 1127.32 |
| 1050278400000 | 1128.3 |
| 1050364800000 | 1135.76 |
| 1050451200000 | 1135.94 |
| 1050537600000 | 1145.91 |
| 1050624000000 | 1146.05 |
| 1050883200000 | 1154.55 |
| 1050969600000 | 1172.27 |
| 1051056000000 | 1170.05 |
| 1051142400000 | 1163.67 |
| 1051228800000 | 1164.1 |
| 1051488000000 | 1170.65 |
| 1051574400000 | 1174.44 |
| 1051660800000 | 1191.56 |
| 1051747200000 | 1207.1 |
| 1051833600000 | 1219.2 |
| 1052092800000 | 1233.07 |
| 1052179200000 | 1245.41 |
| 1052265600000 | 1234.52 |
| 1052352000000 | 1242.6 |
| 1052438400000 | 1243.63 |
| 1052697600000 | 1267.45 |
| 1052784000000 | 1262.51 |
| 1052870400000 | 1279.16 |
| 1052956800000 | 1273.64 |
| 1053043200000 | 1284.36 |
| 1053302400000 | 1290.75 |
| 1053388800000 | 1299.43 |
| 1053475200000 | 1294.86 |
| 1053561600000 | 1278.66 |
| 1053648000000 | 1278.44 |
| 1053907200000 | 1276.65 |
| 1053993600000 | 1276.46 |
| 1054080000000 | 1273.06 |
| 1054166400000 | 1294.64 |
| 1054252800000 | 1306.78 |
| 1054512000000 | 1308.92 |
| 1054598400000 | 1311.27 |
| 1054684800000 | 1330.54 |
| 1054771200000 | 1357.69 |
| 1054857600000 | 1348.38 |
| 1055116800000 | 1342.99 |
| 1055203200000 | 1339.64 |
| 1055289600000 | 1375.23 |
| 1055376000000 | 1384.41 |
| 1055462400000 | 1393.32 |
| 1055721600000 | 1390.25 |
| 1055808000000 | 1401.64 |
| 1055894400000 | 1398.43 |
| 1055980800000 | 1391.81 |
| 1056067200000 | 1380.99 |
| 1056326400000 | 1374.28 |
| 1056412800000 | 1367.04 |
| 1056499200000 | 1377.33 |
| 1056585600000 | 1371.77 |
| 1056672000000 | 1381.02 |
| 1056931200000 | 1379.7 |
| 1057017600000 | 1375.36 |
| 1057104000000 | 1397.87 |
| 1057190400000 | 1394.46 |
| 1057276800000 | 1388.01 |
| 1057536000000 | 1389.66 |
| 1057622400000 | 1377.45 |
| 1057708800000 | 1376.23 |
| 1057795200000 | 1363.34 |
| 1057881600000 | 1370.77 |
| 1058140800000 | 1375.73 |
| 1058227200000 | 1353.46 |
| 1058313600000 | 1351.15 |
| 1058400000000 | 1338.55 |
| 1058486400000 | 1333.77 |
| 1058745600000 | 1345.1 |
| 1058832000000 | 1340.51 |
| 1058918400000 | 1378.63 |
| 1059004800000 | 1388.77 |
| 1059091200000 | 1403.13 |
| 1059350400000 | 1405.77 |
| 1059436800000 | 1398.55 |
| 1059523200000 | 1386.43 |
| 1059609600000 | 1392.87 |
| 1059696000000 | 1394.04 |
| 1059955200000 | 1389.45 |
| 1060041600000 | 1392.34 |
| 1060128000000 | 1387.48 |
| 1060214400000 | 1399.67 |
| 1060300800000 | 1412.47 |
| 1060560000000 | 1428.9 |
| 1060646400000 | 1429.75 |
| 1060732800000 | 1435.24 |
| 1060819200000 | 1424.57 |
| 1060905600000 | 1428.93 |
| 1061164800000 | 1425.92 |
| 1061251200000 | 1430.59 |
| 1061337600000 | 1439.11 |
| 1061424000000 | 1443.67 |
| 1061510400000 | 1448.46 |
| 1061769600000 | 1441.76 |
| 1061856000000 | 1443.57 |
| 1061942400000 | 1448.39 |
| 1062028800000 | 1460.19 |
| 1062115200000 | 1474.61 |
| 1062374400000 | 1482.06 |
| 1062460800000 | 1466.45 |
| 1062547200000 | 1482.6 |
| 1062633600000 | 1480.66 |
| 1062720000000 | 1487.87 |
| 1062979200000 | 1491.71 |
| 1063065600000 | 1512.61 |
| 1063152000000 | 1498.13 |
| 1063238400000 | 1505.25 |
| 1063324800000 | 1507.66 |
| 1063584000000 | 1510.21 |
| 1063670400000 | 1514.28 |
| 1063756800000 | 1522.41 |
| 1063843200000 | 1525.39 |
| 1063929600000 | 1539.79 |
| 1064188800000 | 1533.04 |
| 1064275200000 | 1535.12 |
| 1064361600000 | 1536.11 |
| 1064448000000 | 1529.41 |
| 1064534400000 | 1505.54 |
| 1064793600000 | 1505.93 |
| 1064880000000 | 1503.72 |
| 1064966400000 | 1514.58 |
| 1065052800000 | 1529.59 |
| 1065139200000 | 1526.8 |
| 1065398400000 | 1537.6 |
| 1065484800000 | 1541.45 |
| 1065571200000 | 1544.27 |
| 1065657600000 | 1551.99 |
| 1065744000000 | 1578.99 |
| 1066003200000 | 1579.94 |
| 1066089600000 | 1587.98 |
| 1066176000000 | 1585.82 |
| 1066262400000 | 1603.45 |
| 1066348800000 | 1602.36 |
| 1066608000000 | 1593.79 |
| 1066694400000 | 1607.85 |
| 1066780800000 | 1613.66 |
| 1066867200000 | 1604.44 |
| 1066953600000 | 1610.77 |
| 1067212800000 | 1618.71 |
| 1067299200000 | 1623.61 |
| 1067385600000 | 1631.62 |
| 1067472000000 | 1624.47 |
| 1067558400000 | 1625.1 |
| 1067817600000 | 1615.52 |
| 1067904000000 | 1634.04 |
| 1067990400000 | 1630.09 |
| 1068076800000 | 1621.54 |
| 1068163200000 | 1642.04 |
| 1068422400000 | 1650.17 |
| 1068508800000 | 1643.4 |
| 1068595200000 | 1662.67 |
| 1068681600000 | 1667.28 |
| 1068768000000 | 1653.59 |
| 1069027200000 | 1641.67 |
| 1069113600000 | 1660.94 |
| 1069200000000 | 1658.69 |
| 1069286400000 | 1660.26 |
| 1069372800000 | 1651.57 |
| 1069632000000 | 1640.02 |
| 1069718400000 | 1652.7 |
| 1069804800000 | 1670.9 |
| 1069891200000 | 1667.84 |
| 1069977600000 | 1686.61 |
| 1070236800000 | 1698.56 |
| 1070323200000 | 1712.48 |
| 1070409600000 | 1709.62 |
| 1070496000000 | 1703.62 |
| 1070582400000 | 1715.97 |
| 1070841600000 | 1721.97 |
| 1070928000000 | 1712.18 |
| 1071014400000 | 1694.31 |
| 1071100800000 | 1694.31 |
| 1071187200000 | 1707.05 |
| 1071446400000 | 1714.07 |
| 1071532800000 | 1698.43 |
| 1071619200000 | 1711.15 |
| 1071705600000 | 1719.37 |
| 1071792000000 | 1703.7 |
| 1072051200000 | 1713.89 |
| 1072137600000 | 1730.25 |
| 1072224000000 | 1753.9 |
| 1072310400000 | 1753.19 |
| 1072396800000 | 1756.94 |
| 1072656000000 | 1782.1 |
| 1072742400000 | 1802.16 |
| 1072828800000 | 1794.87 |
| 1073001600000 | 1813.47 |
| 1073260800000 | 1839.86 |
| 1073347200000 | 1841.05 |
| 1073433600000 | 1827.39 |
| 1073520000000 | 1836.85 |
| 1073606400000 | 1853.79 |
| 1073865600000 | 1846.59 |
| 1073952000000 | 1845.53 |
| 1074038400000 | 1821.28 |
| 1074124800000 | 1807.77 |
| 1074211200000 | 1815.49 |
| 1074470400000 | 1819.3 |
| 1074556800000 | 1847.64 |
| 1074643200000 | 1839.87 |
| 1074729600000 | 1843.08 |
| 1074816000000 | 1826.06 |
| 1075075200000 | 1817.92 |
| 1075161600000 | 1837.18 |
| 1075248000000 | 1798.95 |
| 1075334400000 | 1786.13 |
| 1075420800000 | 1799.22 |
| 1075680000000 | 1783 |
| 1075766400000 | 1798.02 |
| 1075852800000 | 1780.83 |
| 1075939200000 | 1765.76 |
| 1076025600000 | 1812.57 |
| 1076284800000 | 1828.79 |
| 1076371200000 | 1835.01 |
| 1076457600000 | 1840.77 |
| 1076544000000 | 1856.2 |
| 1076630400000 | 1862.77 |
| 1076889600000 | 1864.42 |
| 1076976000000 | 1882.17 |
| 1077062400000 | 1870.65 |
| 1077148800000 | 1837.6 |
| 1077235200000 | 1820.17 |
| 1077494400000 | 1815.15 |
| 1077580800000 | 1835.98 |
| 1077667200000 | 1832.2 |
| 1077753600000 | 1832.95 |
| 1077840000000 | 1846.11 |
| 1078099200000 | 1869.87 |
| 1078185600000 | 1868.83 |
| 1078272000000 | 1861.69 |
| 1078358400000 | 1881.46 |
| 1078444800000 | 1915.98 |
| 1078704000000 | 1914.19 |
| 1078790400000 | 1906.41 |
| 1078876800000 | 1868.45 |
| 1078963200000 | 1861.77 |
| 1079049600000 | 1854.99 |
| 1079308800000 | 1846.27 |
| 1079395200000 | 1849.34 |
| 1079481600000 | 1843.65 |
| 1079568000000 | 1860.67 |
| 1079654400000 | 1867.44 |
| 1079913600000 | 1851.67 |
| 1080000000000 | 1838.15 |
| 1080086400000 | 1820.12 |
| 1080172800000 | 1844.68 |
| 1080259200000 | 1854.31 |
| 1080518400000 | 1875.15 |
| 1080604800000 | 1890.88 |
| 1080691200000 | 1888.04 |
| 1080777600000 | 1899.23 |
| 1080864000000 | 1907.55 |
| 1081123200000 | 1911.62 |
| 1081209600000 | 1915.53 |
| 1081296000000 | 1905.08 |
| 1081382400000 | 1877.53 |
| 1081468800000 | 1877.64 |
| 1081728000000 | 1872.16 |
| 1081814400000 | 1850.66 |
| 1081900800000 | 1807.78 |
| 1081987200000 | 1810.41 |
| 1082073600000 | 1842.59 |
| 1082332800000 | 1840.7 |
| 1082419200000 | 1812.83 |
| 1082505600000 | 1787.38 |
| 1082592000000 | 1805.34 |
| 1082678400000 | 1799.06 |
| 1082937600000 | 1817.59 |
| 1083024000000 | 1809.41 |
| 1083110400000 | 1748.56 |
| 1083196800000 | 1731.84 |
| 1083283200000 | 1733.61 |
| 1083542400000 | 1730.25 |
| 1083628800000 | 1750.07 |
| 1083715200000 | 1750.78 |
| 1083801600000 | 1736.83 |
| 1083888000000 | 1701.31 |
| 1084147200000 | 1652.53 |
| 1084233600000 | 1671.62 |
| 1084320000000 | 1671.96 |
| 1084406400000 | 1660.26 |
| 1084492800000 | 1680.78 |
| 1084752000000 | 1684.48 |
| 1084838400000 | 1674.76 |
| 1084924800000 | 1704.44 |
| 1085011200000 | 1711.35 |
| 1085097600000 | 1718.14 |
| 1085356800000 | 1724.53 |
| 1085443200000 | 1736.43 |
| 1085529600000 | 1740.59 |
| 1085616000000 | 1762.13 |
| 1085702400000 | 1751.2 |
| 1085961600000 | 1759.01 |
| 1086048000000 | 1755.07 |
| 1086134400000 | 1761.03 |
| 1086220800000 | 1750.68 |
| 1086307200000 | 1765.78 |
| 1086566400000 | 1772.88 |
| 1086652800000 | 1772.4 |
| 1086739200000 | 1751.81 |
| 1086825600000 | 1751.84 |
| 1086912000000 | 1746.96 |
| 1087171200000 | 1728.7 |
| 1087257600000 | 1732.43 |
| 1087344000000 | 1736.8 |
| 1087430400000 | 1740.75 |
| 1087516800000 | 1758.88 |
| 1087776000000 | 1760.54 |
| 1087862400000 | 1769.84 |
| 1087948800000 | 1768.77 |
| 1088035200000 | 1797.24 |
| 1088121600000 | 1785.67 |
| 1088380800000 | 1785.95 |
| 1088467200000 | 1782.32 |
| 1088553600000 | 1805.75 |
| 1088640000000 | 1814.52 |
| 1088726400000 | 1794.36 |
| 1088985600000 | 1792.29 |
| 1089072000000 | 1794.35 |
| 1089158400000 | 1804.53 |
| 1089244800000 | 1806.68 |
| 1089331200000 | 1805.96 |
| 1089590400000 | 1804.62 |
| 1089676800000 | 1787.91 |
| 1089763200000 | 1801.81 |
| 1089849600000 | 1792.73 |
| 1089936000000 | 1815.08 |
| 1090195200000 | 1810.4 |
| 1090281600000 | 1804.03 |
| 1090368000000 | 1790.04 |
| 1090454400000 | 1790.29 |
| 1090540800000 | 1773.9 |
| 1090800000000 | 1747.04 |
| 1090886400000 | 1738.89 |
| 1090972800000 | 1757.86 |
| 1091059200000 | 1772.5 |
| 1091145600000 | 1777.28 |
| 1091404800000 | 1772.82 |
| 1091491200000 | 1792.71 |
| 1091577600000 | 1783.7 |
| 1091664000000 | 1765.35 |
| 1091750400000 | 1763.89 |
| 1092009600000 | 1767.55 |
| 1092096000000 | 1778.22 |
| 1092182400000 | 1754.67 |
| 1092268800000 | 1746.16 |
| 1092355200000 | 1776.84 |
| 1092614400000 | 1796.28 |
| 1092700800000 | 1790.9 |
| 1092787200000 | 1791.26 |
| 1092873600000 | 1819.83 |
| 1092960000000 | 1826.43 |
| 1093219200000 | 1815.86 |
| 1093305600000 | 1807.71 |
| 1093392000000 | 1813.33 |
| 1093478400000 | 1788.85 |
| 1093564800000 | 1789.26 |
| 1093824000000 | 1779.29 |
| 1093910400000 | 1790.71 |
| 1093996800000 | 1803.05 |
| 1094083200000 | 1812.93 |
| 1094169600000 | 1830.97 |
| 1094428800000 | 1835.61 |
| 1094515200000 | 1846.2 |
| 1094601600000 | 1839.08 |
| 1094688000000 | 1852.68 |
| 1094774400000 | 1857.24 |
| 1095033600000 | 1854.82 |
| 1095120000000 | 1867.81 |
| 1095206400000 | 1856.74 |
| 1095292800000 | 1871.76 |
| 1095379200000 | 1850.02 |
| 1095638400000 | 1856.32 |
| 1095724800000 | 1884.22 |
| 1095811200000 | 1890.93 |
| 1095897600000 | 1907.31 |
| 1095984000000 | 1911.79 |
| 1096243200000 | 1915.77 |
| 1096329600000 | 1934.87 |
| 1096416000000 | 1942.34 |
| 1096502400000 | 1955.08 |
| 1096588800000 | 1974.79 |
| 1096848000000 | 1963.71 |
| 1096934400000 | 1997.02 |
| 1097020800000 | 2018.27 |
| 1097107200000 | 2017.15 |
| 1097193600000 | 2025.32 |
| 1097452800000 | 2019.3 |
| 1097539200000 | 1997.21 |
| 1097625600000 | 1964.01 |
| 1097712000000 | 1987.48 |
| 1097798400000 | 2000.53 |
| 1098057600000 | 1991.16 |
| 1098144000000 | 1980.7 |
| 1098230400000 | 2010.89 |
| 1098316800000 | 2017.45 |
| 1098403200000 | 2026.17 |
| 1098662400000 | 2058.35 |
| 1098748800000 | 2056.62 |
| 1098835200000 | 2058.54 |
| 1098921600000 | 2042.11 |
| 1099008000000 | 2043.01 |
| 1099267200000 | 2046.66 |
| 1099353600000 | 2031.8 |
| 1099440000000 | 2083.63 |
| 1099526400000 | 2094.33 |
| 1099612800000 | 2112.43 |
| 1099872000000 | 2116.29 |
| 1099958400000 | 2104.04 |
| 1100044800000 | 2114.62 |
| 1100131200000 | 2130.25 |
| 1100217600000 | 2153.22 |
| 1100476800000 | 2142.98 |
| 1100563200000 | 2167.67 |
| 1100649600000 | 2178.88 |
| 1100736000000 | 2149.02 |
| 1100822400000 | 2165.18 |
| 1101081600000 | 2198.25 |
| 1101168000000 | 2196.06 |
| 1101254400000 | 2213.98 |
| 1101340800000 | 2222.09 |
| 1101427200000 | 2235.41 |
| 1101686400000 | 2243.47 |
| 1101772800000 | 2230.03 |
| 1101859200000 | 2219.11 |
| 1101945600000 | 2174.69 |
| 1102032000000 | 2170.48 |
| 1102291200000 | 2178.29 |
| 1102377600000 | 2143.25 |
| 1102464000000 | 2112.88 |
| 1102550400000 | 2120 |
| 1102636800000 | 2115.87 |
| 1102896000000 | 2135.25 |
| 1102982400000 | 2127.56 |
| 1103068800000 | 2169.12 |
| 1103155200000 | 2160.23 |
| 1103241600000 | 2178.15 |
| 1103500800000 | 2195.24 |
| 1103587200000 | 2204 |
| 1103673600000 | 2196.58 |
| 1103760000000 | 2207.22 |
| 1103846400000 | 2223.93 |
| 1104105600000 | 2239.7 |
| 1104192000000 | 2240.53 |
| 1104278400000 | 2243.34 |
| 1104364800000 | 2260.58 |
| 1104451200000 | 2274.6 |
| 1104710400000 | 2246.17 |
| 1104796800000 | 2198.69 |
| 1104883200000 | 2171.08 |
| 1104969600000 | 2163.04 |
| 1105056000000 | 2172.15 |
| 1105315200000 | 2202.27 |
| 1105401600000 | 2213.92 |
| 1105488000000 | 2245.8 |
| 1105574400000 | 2243.73 |
| 1105660800000 | 2230.89 |
| 1105920000000 | 2243.83 |
| 1106006400000 | 2248.9 |
| 1106092800000 | 2245.29 |
| 1106179200000 | 2231.12 |
| 1106265600000 | 2251.58 |
| 1106524800000 | 2254.03 |
| 1106611200000 | 2232.67 |
| 1106697600000 | 2253 |
| 1106784000000 | 2247.91 |
| 1106870400000 | 2240.84 |
| 1107129600000 | 2251.48 |
| 1107216000000 | 2261.37 |
| 1107302400000 | 2283.15 |
| 1107388800000 | 2287.07 |
| 1107475200000 | 2294.82 |
| 1107734400000 | 2279.83 |
| 1107820800000 | 2273.97 |
| 1107907200000 | 2276.04 |
| 1107993600000 | 2307.5 |
| 1108080000000 | 2322.77 |
| 1108339200000 | 2334.73 |
| 1108425600000 | 2337.81 |
| 1108512000000 | 2332.34 |
| 1108598400000 | 2355.83 |
| 1108684800000 | 2352.93 |
| 1108944000000 | 2349.32 |
| 1109030400000 | 2357.53 |
| 1109116800000 | 2333.72 |
| 1109203200000 | 2338.65 |
| 1109289600000 | 2370.65 |
| 1109548800000 | 2390.05 |
| 1109635200000 | 2360.97 |
| 1109721600000 | 2370.85 |
| 1109808000000 | 2379.44 |
| 1109894400000 | 2429.02 |
| 1110153600000 | 2415.64 |
| 1110240000000 | 2443.05 |
| 1110326400000 | 2441.65 |
| 1110412800000 | 2408.89 |
| 1110499200000 | 2445.72 |
| 1110758400000 | 2433.69 |
| 1110844800000 | 2446.23 |
| 1110931200000 | 2448.04 |
| 1111017600000 | 2453.35 |
| 1111104000000 | 2448.63 |
| 1111363200000 | 2426.83 |
| 1111449600000 | 2417.57 |
| 1111536000000 | 2340.8 |
| 1111622400000 | 2334.87 |
| 1111708800000 | 2337.6 |
| 1111968000000 | 2283.6 |
| 1112054400000 | 2279.59 |
| 1112140800000 | 2278.97 |
| 1112227200000 | 2338.38 |
| 1112313600000 | 2346.03 |
| 1112572800000 | 2330.96 |
| 1112659200000 | 2315.51 |
| 1112745600000 | 2313.62 |
| 1112832000000 | 2314.33 |
| 1112918400000 | 2295.13 |
| 1113177600000 | 2297.64 |
| 1113264000000 | 2266.94 |
| 1113350400000 | 2237.8 |
| 1113436800000 | 2215.08 |
| 1113523200000 | 2214.32 |
| 1113782400000 | 2193.82 |
| 1113868800000 | 2244.19 |
| 1113955200000 | 2243.82 |
| 1114041600000 | 2252.75 |
| 1114128000000 | 2263.22 |
| 1114387200000 | 2267.19 |
| 1114473600000 | 2258.02 |
| 1114560000000 | 2231.65 |
| 1114646400000 | 2199.73 |
| 1114732800000 | 2191.76 |
| 1114992000000 | 2183.82 |
| 1115078400000 | 2187.9 |
| 1115164800000 | 2216.08 |
| 1115251200000 | 2237.24 |
| 1115337600000 | 2245.89 |
| 1115596800000 | 2267.43 |
| 1115683200000 | 2250.55 |
| 1115769600000 | 2227.87 |
| 1115856000000 | 2192.2 |
| 1115942400000 | 2155.17 |
| 1116201600000 | 2122.14 |
| 1116288000000 | 2130.94 |
| 1116374400000 | 2153.75 |
| 1116460800000 | 2156.08 |
| 1116547200000 | 2163.85 |
| 1116806400000 | 2175.27 |
| 1116892800000 | 2149.42 |
| 1116979200000 | 2148.45 |
| 1117065600000 | 2162.56 |
| 1117152000000 | 2188.86 |
| 1117411200000 | 2200.41 |
| 1117497600000 | 2209.96 |
| 1117584000000 | 2234.78 |
| 1117670400000 | 2224.64 |
| 1117756800000 | 2233.56 |
| 1118016000000 | 2236.06 |
| 1118102400000 | 2222.67 |
| 1118188800000 | 2234.23 |
| 1118275200000 | 2221.79 |
| 1118361600000 | 2246.84 |
| 1118620800000 | 2237.51 |
| 1118707200000 | 2254.65 |
| 1118793600000 | 2307.09 |
| 1118880000000 | 2331.94 |
| 1118966400000 | 2338.08 |
| 1119225600000 | 2341.3 |
| 1119312000000 | 2328.72 |
| 1119398400000 | 2325.31 |
| 1119484800000 | 2327.05 |
| 1119571200000 | 2324.6 |
| 1119830400000 | 2336.66 |
| 1119916800000 | 2327.13 |
| 1120003200000 | 2340.17 |
| 1120089600000 | 2352.04 |
| 1120176000000 | 2327.07 |
| 1120435200000 | 2340.04 |
| 1120521600000 | 2350.85 |
| 1120608000000 | 2377.86 |
| 1120694400000 | 2387.88 |
| 1120780800000 | 2410 |
| 1121040000000 | 2426.2 |
| 1121126400000 | 2452.76 |
| 1121212800000 | 2452.49 |
| 1121299200000 | 2423.54 |
| 1121385600000 | 2429.06 |
| 1121644800000 | 2436.35 |
| 1121731200000 | 2442.52 |
| 1121817600000 | 2439.81 |
| 1121904000000 | 2454.08 |
| 1121990400000 | 2474 |
| 1122249600000 | 2472.07 |
| 1122336000000 | 2455.67 |
| 1122422400000 | 2461.17 |
| 1122508800000 | 2474.38 |
| 1122595200000 | 2494.55 |
| 1122854400000 | 2508.56 |
| 1122940800000 | 2545.68 |
| 1123027200000 | 2538.48 |
| 1123113600000 | 2544.24 |
| 1123200000000 | 2532.87 |
| 1123459200000 | 2543.5 |
| 1123545600000 | 2524.7 |
| 1123632000000 | 2540.59 |
| 1123718400000 | 2562.26 |
| 1123804800000 | 2566.98 |
| 1124064000000 | 2548.12 |
| 1124150400000 | 2531.41 |
| 1124236800000 | 2482.2 |
| 1124323200000 | 2457.27 |
| 1124409600000 | 2492.23 |
| 1124668800000 | 2522.63 |
| 1124755200000 | 2544.61 |
| 1124841600000 | 2550.13 |
| 1124928000000 | 2568.79 |
| 1125014400000 | 2569.72 |
| 1125273600000 | 2570.14 |
| 1125360000000 | 2575.59 |
| 1125446400000 | 2602.15 |
| 1125532800000 | 2641.96 |
| 1125619200000 | 2621.38 |
| 1125878400000 | 2618.83 |
| 1125964800000 | 2633.66 |
| 1126051200000 | 2644.05 |
| 1126137600000 | 2663.76 |
| 1126224000000 | 2696.62 |
| 1126483200000 | 2670.94 |
| 1126569600000 | 2668.77 |
| 1126656000000 | 2692.56 |
| 1126742400000 | 2694.05 |
| 1126828800000 | 2716.84 |
| 1127088000000 | 2748.29 |
| 1127174400000 | 2715.1 |
| 1127260800000 | 2738.91 |
| 1127347200000 | 2702.12 |
| 1127433600000 | 2656 |
| 1127692800000 | 2669.93 |
| 1127779200000 | 2675.49 |
| 1127865600000 | 2703.68 |
| 1127952000000 | 2743.51 |
| 1128038400000 | 2760.61 |
| 1128297600000 | 2761.61 |
| 1128384000000 | 2711.79 |
| 1128470400000 | 2631.48 |
| 1128556800000 | 2568.88 |
| 1128643200000 | 2637.14 |
| 1128902400000 | 2635.17 |
| 1128988800000 | 2645.89 |
| 1129075200000 | 2629.42 |
| 1129161600000 | 2555.95 |
| 1129248000000 | 2545.31 |
| 1129507200000 | 2575.63 |
| 1129593600000 | 2521.35 |
| 1129680000000 | 2505.55 |
| 1129766400000 | 2454.32 |
| 1129852800000 | 2463.95 |
| 1130112000000 | 2465.62 |
| 1130198400000 | 2541.06 |
| 1130284800000 | 2547.15 |
| 1130371200000 | 2527.14 |
| 1130457600000 | 2516.59 |
| 1130716800000 | 2510.38 |
| 1130803200000 | 2506.02 |
| 1130889600000 | 2531.19 |
| 1130976000000 | 2568.67 |
| 1131062400000 | 2571.95 |
| 1131321600000 | 2541.63 |
| 1131408000000 | 2541.82 |
| 1131494400000 | 2557.36 |
| 1131580800000 | 2528.17 |
| 1131667200000 | 2534.28 |
| 1131926400000 | 2530.62 |
| 1132012800000 | 2512.25 |
| 1132099200000 | 2551.37 |
| 1132185600000 | 2574.69 |
| 1132272000000 | 2574.69 |
| 1132531200000 | 2601.38 |
| 1132617600000 | 2625.55 |
| 1132704000000 | 2644.39 |
| 1132790400000 | 2687.76 |
| 1132876800000 | 2700.19 |
| 1133136000000 | 2692.21 |
| 1133222400000 | 2698.11 |
| 1133308800000 | 2692.11 |
| 1133395200000 | 2726.64 |
| 1133481600000 | 2750.05 |
| 1133740800000 | 2785.69 |
| 1133827200000 | 2806.05 |
| 1133913600000 | 2812.89 |
| 1134000000000 | 2821.5 |
| 1134086400000 | 2827.42 |
| 1134345600000 | 2837.22 |
| 1134432000000 | 2846.97 |
| 1134518400000 | 2839.41 |
| 1134604800000 | 2828.87 |
| 1134691200000 | 2819.85 |
| 1134950400000 | 2802.52 |
| 1135036800000 | 2776.88 |
| 1135123200000 | 2793.15 |
| 1135209600000 | 2807.76 |
| 1135296000000 | 2810.65 |
| 1135555200000 | 2810.65 |
| 1135641600000 | 2793.87 |
| 1135728000000 | 2821.54 |
| 1135814400000 | 2825.62 |
| 1135900800000 | 2825.53 |
| 1136160000000 | 2825.53 |
| 1136246400000 | 2884.7 |
| 1136332800000 | 2922.23 |
| 1136419200000 | 2879.91 |
| 1136505600000 | 2900.39 |
| 1136764800000 | 2897.43 |
| 1136851200000 | 2922.52 |
| 1136937600000 | 2945.7 |
| 1137024000000 | 2940.83 |
| 1137110400000 | 2957.37 |
| 1137369600000 | 2990.41 |
| 1137456000000 | 2984.36 |
| 1137542400000 | 2939.03 |
| 1137628800000 | 2980.78 |
| 1137715200000 | 3013.96 |
| 1137974400000 | 3045.13 |
| 1138060800000 | 3017.29 |
| 1138147200000 | 3039.65 |
| 1138233600000 | 3052.55 |
| 1138320000000 | 3079.8 |
| 1138579200000 | 3117.08 |
| 1138665600000 | 3125.91 |
| 1138752000000 | 3140.43 |
| 1138838400000 | 3140.72 |
| 1138924800000 | 3129.49 |
| 1139184000000 | 3165.7 |
| 1139270400000 | 3170.8 |
| 1139356800000 | 3040.99 |
| 1139443200000 | 3061.99 |
| 1139529600000 | 2995.1 |
| 1139788800000 | 2917.87 |
| 1139875200000 | 2932.52 |
| 1139961600000 | 2929.81 |
| 1140048000000 | 2972.08 |
| 1140134400000 | 3016.31 |
| 1140393600000 | 3063.84 |
| 1140480000000 | 3069.22 |
| 1140566400000 | 3050.3 |
| 1140652800000 | 3030.39 |
| 1140739200000 | 3056.77 |
| 1140998400000 | 3034.16 |
| 1141084800000 | 3044.85 |
| 1141171200000 | 3086.44 |
| 1141257600000 | 3129.56 |
| 1141344000000 | 3123.44 |
| 1141603200000 | 3080.65 |
| 1141689600000 | 3020.82 |
| 1141776000000 | 2982.19 |
| 1141862400000 | 2977.22 |
| 1141948800000 | 2988.74 |
| 1142208000000 | 3015.62 |
| 1142294400000 | 3062.75 |
| 1142380800000 | 3078.35 |
| 1142467200000 | 3087.87 |
| 1142553600000 | 3070.81 |
| 1142812800000 | 3023.5 |
| 1142899200000 | 3017.89 |
| 1142985600000 | 3032.48 |
| 1143072000000 | 3052.02 |
| 1143158400000 | 3079.07 |
| 1143417600000 | 3094.05 |
| 1143504000000 | 3087.16 |
| 1143590400000 | 3116.24 |
| 1143676800000 | 3166.24 |
| 1143763200000 | 3131.35 |
| 1144022400000 | 3125.42 |
| 1144108800000 | 3141.5 |
| 1144195200000 | 3167.78 |
| 1144281600000 | 3209.16 |
| 1144368000000 | 3203.65 |
| 1144627200000 | 3223.77 |
| 1144713600000 | 3208.01 |
| 1144800000000 | 3209.34 |
| 1144886400000 | 3211.15 |
| 1144972800000 | 3211.24 |
| 1145232000000 | 3264.31 |
| 1145318400000 | 3302.94 |
| 1145404800000 | 3337.67 |
| 1145491200000 | 3279.55 |
| 1145577600000 | 3347.65 |
| 1145836800000 | 3330.8 |
| 1145923200000 | 3345.7 |
| 1146009600000 | 3363.05 |
| 1146096000000 | 3319.3 |
| 1146182400000 | 3364.02 |
| 1146441600000 | 3400.39 |
| 1146528000000 | 3425.42 |
| 1146614400000 | 3381.44 |
| 1146700800000 | 3389.41 |
| 1146787200000 | 3411.02 |
| 1147046400000 | 3414.5 |
| 1147132800000 | 3493.27 |
| 1147219200000 | 3482.61 |
| 1147305600000 | 3454.18 |
| 1147392000000 | 3377.84 |
| 1147651200000 | 3241.51 |
| 1147737600000 | 3252.59 |
| 1147824000000 | 3193.51 |
| 1147910400000 | 3133.75 |
| 1147996800000 | 3103.86 |
| 1148256000000 | 3115.66 |
| 1148342400000 | 3158.14 |
| 1148428800000 | 3087.63 |
| 1148515200000 | 3183.72 |
| 1148601600000 | 3215.3 |
| 1148860800000 | 3256.41 |
| 1148947200000 | 3244.66 |
| 1149033600000 | 3275.77 |
| 1149120000000 | 3258 |
| 1149206400000 | 3294.65 |
| 1149465600000 | 3245.66 |
| 1149552000000 | 3161.05 |
| 1149638400000 | 3136.11 |
| 1149724800000 | 3058.03 |
| 1149811200000 | 3107.8 |
| 1150070400000 | 3045.56 |
| 1150156800000 | 2898.1 |
| 1150243200000 | 2910.57 |
| 1150329600000 | 3010.71 |
| 1150416000000 | 2998.28 |
| 1150675200000 | 2939.82 |
| 1150761600000 | 2953.17 |
| 1150848000000 | 3015.2 |
| 1150934400000 | 2988.04 |
| 1151020800000 | 3015.79 |
| 1151280000000 | 3032.92 |
| 1151366400000 | 3022.13 |
| 1151452800000 | 3020.01 |
| 1151539200000 | 3106.91 |
| 1151625600000 | 3155.12 |
| 1151884800000 | 3162.07 |
| 1151971200000 | 3185.56 |
| 1152057600000 | 3160.48 |
| 1152144000000 | 3176.47 |
| 1152230400000 | 3154.42 |
| 1152489600000 | 3110.04 |
| 1152576000000 | 3122.32 |
| 1152662400000 | 3105.92 |
| 1152748800000 | 3079.97 |
| 1152835200000 | 3095.67 |
| 1153094400000 | 3029.85 |
| 1153180800000 | 3019.1 |
| 1153267200000 | 3045.1 |
| 1153353600000 | 3004.57 |
| 1153440000000 | 2973.96 |
| 1153699200000 | 3005.56 |
| 1153785600000 | 3061.29 |
| 1153872000000 | 3101.59 |
| 1153958400000 | 3105.08 |
| 1154044800000 | 3136.03 |
| 1154304000000 | 3172.69 |
| 1154390400000 | 3179.34 |
| 1154476800000 | 3229.1 |
| 1154563200000 | 3199.54 |
| 1154649600000 | 3200.03 |
| 1154908800000 | 3221.5 |
| 1154995200000 | 3223.04 |
| 1155081600000 | 3223.43 |
| 1155168000000 | 3180.02 |
| 1155254400000 | 3183.87 |
| 1155513600000 | 3148.82 |
| 1155600000000 | 3169.42 |
| 1155686400000 | 3205.13 |
| 1155772800000 | 3187.61 |
| 1155859200000 | 3176.76 |
| 1156118400000 | 3228.43 |
| 1156204800000 | 3240.03 |
| 1156291200000 | 3256.64 |
| 1156377600000 | 3239.86 |
| 1156464000000 | 3262.24 |
| 1156723200000 | 3245.88 |
| 1156809600000 | 3227.2 |
| 1156896000000 | 3227.71 |
| 1156982400000 | 3268.22 |
| 1157068800000 | 3312.48 |
| 1157328000000 | 3311.63 |
| 1157414400000 | 3322.09 |
| 1157500800000 | 3308.24 |
| 1157587200000 | 3257.29 |
| 1157673600000 | 3215.86 |
| 1157932800000 | 3121.39 |
| 1158019200000 | 3127.86 |
| 1158105600000 | 3147.35 |
| 1158192000000 | 3119.6 |
| 1158278400000 | 3096.65 |
| 1158537600000 | 3120.38 |
| 1158624000000 | 3078.03 |
| 1158710400000 | 3023.99 |
| 1158796800000 | 3039.91 |
| 1158883200000 | 3036.84 |
| 1159142400000 | 2990.26 |
| 1159228800000 | 3020.61 |
| 1159315200000 | 3065.71 |
| 1159401600000 | 3086.82 |
| 1159488000000 | 3069.41 |
| 1159747200000 | 3055.24 |
| 1159833600000 | 2971.43 |
| 1159920000000 | 2952.15 |
| 1160006400000 | 3015.93 |
| 1160092800000 | 3004.06 |
| 1160352000000 | 3014.47 |
| 1160438400000 | 3017.15 |
| 1160524800000 | 3011.24 |
| 1160611200000 | 3027.7 |
| 1160697600000 | 3071.78 |
| 1160956800000 | 3118.79 |
| 1161043200000 | 3103.58 |
| 1161129600000 | 3109.45 |
| 1161216000000 | 3157.48 |
| 1161302400000 | 3171.56 |
| 1161561600000 | 3180.25 |
| 1161648000000 | 3204.24 |
| 1161734400000 | 3253.08 |
| 1161820800000 | 3262.65 |
| 1161907200000 | 3279.79 |
| 1162166400000 | 3258.81 |
| 1162252800000 | 3268.06 |
| 1162339200000 | 3073.77 |
| 1162425600000 | 3018.84 |
| 1162512000000 | 3099.63 |
| 1162771200000 | 3135.32 |
| 1162857600000 | 3138.27 |
| 1162944000000 | 3129.12 |
| 1163030400000 | 3132.58 |
| 1163116800000 | 3114.46 |
| 1163376000000 | 3057.09 |
| 1163462400000 | 3025.61 |
| 1163548800000 | 3067.07 |
| 1163635200000 | 3045.58 |
| 1163721600000 | 3039.16 |
| 1163980800000 | 3055.71 |
| 1164067200000 | 3106.32 |
| 1164153600000 | 3125.52 |
| 1164240000000 | 3129.39 |
| 1164326400000 | 3170.97 |
| 1164585600000 | 3166.83 |
| 1164672000000 | 3165.65 |
| 1164758400000 | 3190.66 |
| 1164844800000 | 3224.91 |
| 1164931200000 | 3209.02 |
| 1165190400000 | 3216.62 |
| 1165276800000 | 3234.84 |
| 1165363200000 | 3219.28 |
| 1165449600000 | 3220.58 |
| 1165536000000 | 3219.11 |
| 1165795200000 | 3217.52 |
| 1165881600000 | 3182.86 |
| 1165968000000 | 3183.39 |
| 1166054400000 | 3217.09 |
| 1166140800000 | 3193.55 |
| 1166400000000 | 3182.62 |
| 1166486400000 | 3189.58 |
| 1166572800000 | 3213.08 |
| 1166659200000 | 3172.93 |
| 1166745600000 | 3182.66 |
| 1167004800000 | 3188.64 |
| 1167091200000 | 3189.87 |
| 1167177600000 | 3198.98 |
| 1167264000000 | 3213.8 |
| 1167350400000 | 3211.92 |
| 1167696000000 | 3207.08 |
| 1167782400000 | 3116.67 |
| 1167868800000 | 3060.52 |
| 1167955200000 | 3064.71 |
| 1168214400000 | 3077.84 |
| 1168300800000 | 3051.53 |
| 1168387200000 | 3070.25 |
| 1168473600000 | 3088.74 |
| 1168560000000 | 3148.41 |
| 1168819200000 | 3174.96 |
| 1168905600000 | 3163.44 |
| 1168992000000 | 3166.78 |
| 1169078400000 | 3154.35 |
| 1169164800000 | 3163.61 |
| 1169424000000 | 3166.02 |
| 1169510400000 | 3198.95 |
| 1169596800000 | 3211.3 |
| 1169683200000 | 3207.21 |
| 1169769600000 | 3206.56 |
| 1170028800000 | 3198.64 |
| 1170115200000 | 3206.53 |
| 1170201600000 | 3231.31 |
| 1170288000000 | 3256.65 |
| 1170374400000 | 3231.7 |
| 1170633600000 | 3249.34 |
| 1170720000000 | 3252.05 |
| 1170806400000 | 3243.97 |
| 1170892800000 | 3243.91 |
| 1170979200000 | 3262.47 |
| 1171238400000 | 3242.06 |
| 1171324800000 | 3276.84 |
| 1171411200000 | 3307.6 |
| 1171497600000 | 3351.74 |
| 1171584000000 | 3362.58 |
| 1171843200000 | 3373.65 |
| 1171929600000 | 3349.5 |
| 1172016000000 | 3378.99 |
| 1172102400000 | 3397.08 |
| 1172188800000 | 3423.45 |
| 1172448000000 | 3442.56 |
| 1172534400000 | 3312.59 |
| 1172620800000 | 3315.52 |
| 1172707200000 | 3299.94 |
| 1172793600000 | 3252.62 |
| 1173052800000 | 3167.07 |
| 1173139200000 | 3244.58 |
| 1173225600000 | 3283.77 |
| 1173312000000 | 3282.77 |
| 1173398400000 | 3285.67 |
| 1173657600000 | 3300.07 |
| 1173744000000 | 3242.5 |
| 1173830400000 | 3207.81 |
| 1173916800000 | 3240.58 |
| 1174003200000 | 3244.22 |
| 1174262400000 | 3262.32 |
| 1174348800000 | 3291.75 |
| 1174435200000 | 3333.59 |
| 1174521600000 | 3366.36 |
| 1174608000000 | 3376.93 |
| 1174867200000 | 3404.68 |
| 1174953600000 | 3388.9 |
| 1175040000000 | 3400.89 |
| 1175126400000 | 3407.32 |
| 1175212800000 | 3416.08 |
| 1175472000000 | 3423.2 |
| 1175558400000 | 3433.55 |
| 1175644800000 | 3468.34 |
| 1175731200000 | 3498.52 |
| 1175817600000 | 3498.54 |
| 1176076800000 | 3507.17 |
| 1176163200000 | 3522.3 |
| 1176249600000 | 3526.94 |
| 1176336000000 | 3571.17 |
| 1176422400000 | 3603.55 |
| 1176681600000 | 3649.37 |
| 1176768000000 | 3657.91 |
| 1176854400000 | 3654.5 |
| 1176940800000 | 3620.81 |
| 1177027200000 | 3676.69 |
| 1177286400000 | 3684.76 |
| 1177372800000 | 3654.36 |
| 1177459200000 | 3687.85 |
| 1177545600000 | 3654.7 |
| 1177632000000 | 3689.25 |
| 1177891200000 | 3673.14 |
| 1177977600000 | 3648.8 |
| 1178064000000 | 3716.56 |
| 1178150400000 | 3754.37 |
| 1178236800000 | 3768.35 |
| 1178496000000 | 3809.07 |
| 1178582400000 | 3800.79 |
| 1178668800000 | 3820.98 |
| 1178755200000 | 3783.87 |
| 1178841600000 | 3782.34 |
| 1179100800000 | 3760.49 |
| 1179187200000 | 3784.43 |
| 1179273600000 | 3757.73 |
| 1179360000000 | 3786.27 |
| 1179446400000 | 3856.27 |
| 1179705600000 | 3876.81 |
| 1179792000000 | 3878.04 |
| 1179878400000 | 3894.31 |
| 1179964800000 | 3816.51 |
| 1180051200000 | 3845.54 |
| 1180310400000 | 3865.09 |
| 1180396800000 | 3869.08 |
| 1180483200000 | 3863.32 |
| 1180569600000 | 3922.94 |
| 1180656000000 | 3958.73 |
| 1180915200000 | 4009.89 |
| 1181001600000 | 3988.38 |
| 1181088000000 | 3964.78 |
| 1181174400000 | 3875.56 |
| 1181260800000 | 3868.13 |
| 1181520000000 | 3878.57 |
| 1181606400000 | 3830.05 |
| 1181692800000 | 3840.63 |
| 1181779200000 | 3890.91 |
| 1181865600000 | 3933.78 |
| 1182124800000 | 3921.11 |
| 1182211200000 | 3950.08 |
| 1182297600000 | 3931.87 |
| 1182384000000 | 3912.72 |
| 1182470400000 | 3905.31 |
| 1182729600000 | 3862.04 |
| 1182816000000 | 3797.43 |
| 1182902400000 | 3819.59 |
| 1182988800000 | 3858.83 |
| 1183075200000 | 3886.86 |
| 1183334400000 | 3923.48 |
| 1183420800000 | 3921.84 |
| 1183507200000 | 3965.95 |
| 1183593600000 | 3979.49 |
| 1183680000000 | 4057.49 |
| 1183939200000 | 4066.2 |
| 1184025600000 | 4045.93 |
| 1184112000000 | 4044.51 |
| 1184198400000 | 4122.09 |
| 1184284800000 | 4132.59 |
| 1184544000000 | 4106.41 |
| 1184630400000 | 4095.42 |
| 1184716800000 | 4143.44 |
| 1184803200000 | 4164.68 |
| 1184889600000 | 4143.25 |
| 1185148800000 | 4105.21 |
| 1185235200000 | 4036.25 |
| 1185321600000 | 3986.54 |
| 1185408000000 | 3876.41 |
| 1185494400000 | 3849.95 |
| 1185753600000 | 3844.11 |
| 1185840000000 | 3853.97 |
| 1185926400000 | 3824.64 |
| 1186012800000 | 3852.01 |
| 1186099200000 | 3840.85 |
| 1186358400000 | 3837.26 |
| 1186444800000 | 3779.59 |
| 1186531200000 | 3842.5 |
| 1186617600000 | 3754.08 |
| 1186704000000 | 3723.42 |
| 1186963200000 | 3763.04 |
| 1187049600000 | 3637.89 |
| 1187136000000 | 3509.78 |
| 1187222400000 | 3394.41 |
| 1187308800000 | 3476.41 |
| 1187568000000 | 3520.55 |
| 1187654400000 | 3511.42 |
| 1187740800000 | 3571.89 |
| 1187827200000 | 3601.26 |
| 1187913600000 | 3634.84 |
| 1188172800000 | 3633.52 |
| 1188259200000 | 3537.98 |
| 1188345600000 | 3572.94 |
| 1188432000000 | 3571.48 |
| 1188518400000 | 3638.57 |
| 1188777600000 | 3656.05 |
| 1188864000000 | 3701.54 |
| 1188950400000 | 3674.22 |
| 1189036800000 | 3715.9 |
| 1189123200000 | 3708.3 |
| 1189382400000 | 3679.49 |
| 1189468800000 | 3748.35 |
| 1189555200000 | 3777.83 |
| 1189641600000 | 3813.18 |
| 1189728000000 | 3814.35 |
| 1189987200000 | 3825.37 |
| 1190073600000 | 3882.38 |
| 1190160000000 | 3893.33 |
| 1190246400000 | 3954.48 |
| 1190332800000 | 3959.58 |
| 1190592000000 | 3963.07 |
| 1190678400000 | 3958.68 |
| 1190764800000 | 3955.47 |
| 1190851200000 | 4003.1 |
| 1190937600000 | 4052.53 |
| 1191196800000 | 4072.16 |
| 1191283200000 | 4038.38 |
| 1191369600000 | 4014.12 |
| 1191456000000 | 4025.19 |
| 1191542400000 | 4128.86 |
| 1191801600000 | 4108.51 |
| 1191888000000 | 4149.15 |
| 1191974400000 | 4184.68 |
| 1192060800000 | 4211.8 |
| 1192147200000 | 4235.31 |
| 1192406400000 | 4245.95 |
| 1192492800000 | 4199.22 |
| 1192579200000 | 4213.91 |
| 1192665600000 | 4245.53 |
| 1192752000000 | 4212.13 |
| 1193011200000 | 4109.9 |
| 1193097600000 | 4199.37 |
| 1193184000000 | 4187.8 |
| 1193270400000 | 4226.26 |
| 1193356800000 | 4277.52 |
| 1193616000000 | 4367.12 |
| 1193702400000 | 4340.46 |
| 1193788800000 | 4446.2 |
| 1193875200000 | 4401 |
| 1193961600000 | 4452.02 |
| 1194220800000 | 4420.2 |
| 1194307200000 | 4476.58 |
| 1194393600000 | 4410.67 |
| 1194480000000 | 4338.01 |
| 1194566400000 | 4243.12 |
| 1194825600000 | 4027.68 |
| 1194912000000 | 4076.95 |
| 1194998400000 | 4147.77 |
| 1195084800000 | 3991.98 |
| 1195171200000 | 3989.42 |
| 1195430400000 | 3887.09 |
| 1195516800000 | 3897.46 |
| 1195603200000 | 3803.92 |
| 1195689600000 | 3825.65 |
| 1195776000000 | 3888.79 |
| 1196035200000 | 3819.21 |
| 1196121600000 | 3749.72 |
| 1196208000000 | 3818.36 |
| 1196294400000 | 3823.63 |
| 1196380800000 | 3827.4 |
| 1196640000000 | 3816.72 |
| 1196726400000 | 3743.29 |
| 1196812800000 | 3763.27 |
| 1196899200000 | 3814.04 |
| 1196985600000 | 3835.04 |
| 1197244800000 | 3838.74 |
| 1197331200000 | 3787.07 |
| 1197417600000 | 3808.99 |
| 1197504000000 | 3734.56 |
| 1197590400000 | 3733.96 |
| 1197849600000 | 3655.42 |
| 1197936000000 | 3647.78 |
| 1198022400000 | 3682.33 |
| 1198108800000 | 3704.93 |
| 1198195200000 | 3813.37 |
| 1198454400000 | 3846.99 |
| 1198540800000 | 3866.22 |
| 1198627200000 | 3878.69 |
| 1198713600000 | 3908.3 |
| 1198800000000 | 3971.3 |
| 1199059200000 | 3960.27 |
| 1199232000000 | 3970.35 |
| 1199318400000 | 3996.94 |
| 1199404800000 | 3898.86 |
| 1199664000000 | 3825.39 |
| 1199750400000 | 3836.31 |
| 1199836800000 | 3776.04 |
| 1199923200000 | 3786.28 |
| 1200009600000 | 3747.68 |
| 1200268800000 | 3805.58 |
| 1200355200000 | 3732.77 |
| 1200441600000 | 3627.94 |
| 1200528000000 | 3561.05 |
| 1200614400000 | 3507 |
| 1200873600000 | 3296.08 |
| 1200960000000 | 3409.04 |
| 1201046400000 | 3375.59 |
| 1201132800000 | 3512.44 |
| 1201219200000 | 3543.28 |
| 1201478400000 | 3584.29 |
| 1201564800000 | 3606.25 |
| 1201651200000 | 3627.83 |
| 1201737600000 | 3619.85 |
| 1201824000000 | 3727.9 |
| 1202083200000 | 3735.66 |
| 1202169600000 | 3598.58 |
| 1202256000000 | 3603.33 |
| 1202342400000 | 3591.7 |
| 1202428800000 | 3673.14 |
| 1202688000000 | 3679.87 |
| 1202774400000 | 3677.27 |
| 1202860800000 | 3730.79 |
| 1202947200000 | 3748.36 |
| 1203033600000 | 3728.56 |
| 1203292800000 | 3710.98 |
| 1203379200000 | 3742.39 |
| 1203465600000 | 3736.8 |
| 1203552000000 | 3761.12 |
| 1203638400000 | 3776.07 |
| 1203897600000 | 3879.96 |
| 1203984000000 | 3950.77 |
| 1204070400000 | 3995.48 |
| 1204156800000 | 4041.79 |
| 1204243200000 | 3965.31 |
| 1204502400000 | 3933.54 |
| 1204588800000 | 3854.88 |
| 1204675200000 | 3911.3 |
| 1204761600000 | 3866.87 |
| 1204848000000 | 3811.21 |
| 1205107200000 | 3680.84 |
| 1205193600000 | 3757.56 |
| 1205280000000 | 3793.97 |
| 1205366400000 | 3856.02 |
| 1205452800000 | 3811.07 |
| 1205712000000 | 3702.15 |
| 1205798400000 | 3716.76 |
| 1205884800000 | 3578.75 |
| 1205971200000 | 3502.84 |
| 1206057600000 | 3502.84 |
| 1206316800000 | 3570.71 |
| 1206403200000 | 3669.59 |
| 1206489600000 | 3706.65 |
| 1206576000000 | 3712.3 |
| 1206662400000 | 3670.89 |
| 1206921600000 | 3643.65 |
| 1207008000000 | 3610.46 |
| 1207094400000 | 3690.04 |
| 1207180800000 | 3717.94 |
| 1207267200000 | 3755.43 |
| 1207526400000 | 3754.25 |
| 1207612800000 | 3724.63 |
| 1207699200000 | 3714.45 |
| 1207785600000 | 3733.81 |
| 1207872000000 | 3693.18 |
| 1208131200000 | 3707.1 |
| 1208217600000 | 3754.45 |
| 1208304000000 | 3857.82 |
| 1208390400000 | 3816.4 |
| 1208476800000 | 3826.97 |
| 1208736000000 | 3831.46 |
| 1208822400000 | 3784.49 |
| 1208908800000 | 3703.87 |
| 1208995200000 | 3684.46 |
| 1209081600000 | 3748.64 |
| 1209340800000 | 3745.92 |
| 1209427200000 | 3694.56 |
| 1209513600000 | 3736.67 |
| 1209600000000 | 3700.39 |
| 1209686400000 | 3747.95 |
| 1209945600000 | 3799.67 |
| 1210032000000 | 3854.71 |
| 1210118400000 | 3855.74 |
| 1210204800000 | 3867.02 |
| 1210291200000 | 3883.48 |
| 1210550400000 | 3879 |
| 1210636800000 | 3893.04 |
| 1210723200000 | 3883.51 |
| 1210809600000 | 3927.32 |
| 1210896000000 | 3974.84 |
| 1211155200000 | 3996.92 |
| 1211241600000 | 4015.7 |
| 1211328000000 | 4019.59 |
| 1211414400000 | 3997.05 |
| 1211500800000 | 3977.43 |
| 1211760000000 | 3979.23 |
| 1211846400000 | 3898.68 |
| 1211932800000 | 3947.76 |
| 1212019200000 | 3937.41 |
| 1212105600000 | 3948.23 |
| 1212364800000 | 3926.67 |
| 1212451200000 | 3884.2 |
| 1212537600000 | 3831.05 |
| 1212624000000 | 3866.77 |
| 1212710400000 | 3900.96 |
| 1212969600000 | 3867.97 |
| 1213056000000 | 3826.76 |
| 1213142400000 | 3842.31 |
| 1213228800000 | 3806.25 |
| 1213315200000 | 3827.53 |
| 1213574400000 | 3881.49 |
| 1213660800000 | 3910.54 |
| 1213747200000 | 3906.81 |
| 1213833600000 | 3899.51 |
| 1213920000000 | 3827.65 |
| 1214179200000 | 3863.09 |
| 1214265600000 | 3832.54 |
| 1214352000000 | 3812.32 |
| 1214438400000 | 3819.68 |
| 1214524800000 | 3843.7 |
| 1214784000000 | 3833.6 |
| 1214870400000 | 3806.76 |
| 1214956800000 | 3753.86 |
| 1215043200000 | 3692.34 |
| 1215129600000 | 3708.91 |
| 1215388800000 | 3608.24 |
| 1215475200000 | 3549.38 |
| 1215561600000 | 3576.43 |
| 1215648000000 | 3624.99 |
| 1215734400000 | 3610.06 |
| 1215993600000 | 3652.82 |
| 1216080000000 | 3603.56 |
| 1216166400000 | 3561.88 |
| 1216252800000 | 3537.77 |
| 1216339200000 | 3548.16 |
| 1216598400000 | 3586.99 |
| 1216684800000 | 3547.22 |
| 1216771200000 | 3479.51 |
| 1216857600000 | 3427.54 |
| 1216944000000 | 3430.01 |
| 1217203200000 | 3422.82 |
| 1217289600000 | 3394.64 |
| 1217376000000 | 3488.44 |
| 1217462400000 | 3500.65 |
| 1217548800000 | 3481.31 |
| 1217808000000 | 3462.1 |
| 1217894400000 | 3331.98 |
| 1217980800000 | 3371.31 |
| 1218067200000 | 3366.6 |
| 1218153600000 | 3262.72 |
| 1218412800000 | 3196.98 |
| 1218499200000 | 3190.61 |
| 1218585600000 | 3261.43 |
| 1218672000000 | 3266.26 |
| 1218758400000 | 3222.88 |
| 1219017600000 | 3222.81 |
| 1219104000000 | 3212.77 |
| 1219190400000 | 3252.04 |
| 1219276800000 | 3364.51 |
| 1219363200000 | 3327.02 |
| 1219622400000 | 3300.66 |
| 1219708800000 | 3323.63 |
| 1219795200000 | 3356.11 |
| 1219881600000 | 3386.04 |
| 1219968000000 | 3405.54 |
| 1220227200000 | 3379.62 |
| 1220313600000 | 3255.68 |
| 1220400000000 | 3202.3 |
| 1220486400000 | 3126.58 |
| 1220572800000 | 3110.7 |
| 1220832000000 | 3062.12 |
| 1220918400000 | 2911.48 |
| 1221004800000 | 2947.93 |
| 1221091200000 | 2907.84 |
| 1221177600000 | 3025.71 |
| 1221436800000 | 2892.06 |
| 1221523200000 | 2831.7 |
| 1221609600000 | 2804.3 |
| 1221696000000 | 2856.08 |
| 1221782400000 | 3046.63 |
| 1222041600000 | 3094.58 |
| 1222128000000 | 3050.24 |
| 1222214400000 | 3040.34 |
| 1222300800000 | 3033.03 |
| 1222387200000 | 2976.26 |
| 1222646400000 | 2775.73 |
| 1222732800000 | 2760.06 |
| 1222819200000 | 2748.81 |
| 1222905600000 | 2541.4 |
| 1222992000000 | 2513.76 |
| 1223251200000 | 2235.08 |
| 1223337600000 | 2144.07 |
| 1223424000000 | 2102.32 |
| 1223510400000 | 2014.86 |
| 1223596800000 | 1837.5 |
| 1223856000000 | 1890.97 |
| 1223942400000 | 2033.89 |
| 1224028800000 | 1872.44 |
| 1224115200000 | 1813.9 |
| 1224201600000 | 1891.37 |
| 1224460800000 | 1997.22 |
| 1224547200000 | 1917.26 |
| 1224633600000 | 1765.34 |
| 1224720000000 | 1721.75 |
| 1224806400000 | 1680.95 |
| 1225065600000 | 1571.59 |
| 1225152000000 | 1616.64 |
| 1225238400000 | 1800.55 |
| 1225324800000 | 1854.92 |
| 1225411200000 | 1874.89 |
| 1225670400000 | 1931.83 |
| 1225756800000 | 2091.11 |
| 1225843200000 | 2020.85 |
| 1225929600000 | 1920.42 |
| 1226016000000 | 1923.77 |
| 1226275200000 | 1897.99 |
| 1226361600000 | 1801.89 |
| 1226448000000 | 1696.36 |
| 1226534400000 | 1741.02 |
| 1226620800000 | 1723.53 |
| 1226880000000 | 1669.41 |
| 1226966400000 | 1644.39 |
| 1227052800000 | 1560.51 |
| 1227139200000 | 1400.03 |
| 1227225600000 | 1456.66 |
| 1227484800000 | 1564.55 |
| 1227571200000 | 1563.14 |
| 1227657600000 | 1608.35 |
| 1227744000000 | 1634.19 |
| 1227830400000 | 1680.62 |
| 1228089600000 | 1579.31 |
| 1228176000000 | 1582.09 |
| 1228262400000 | 1539.38 |
| 1228348800000 | 1485.27 |
| 1228435200000 | 1424.96 |
| 1228694400000 | 1544.09 |
| 1228780800000 | 1526.78 |
| 1228867200000 | 1581.2 |
| 1228953600000 | 1618.49 |
| 1229040000000 | 1617.33 |
| 1229299200000 | 1632.5 |
| 1229385600000 | 1673.22 |
| 1229472000000 | 1698.02 |
| 1229558400000 | 1661.95 |
| 1229644800000 | 1654.25 |
| 1229904000000 | 1627.98 |
| 1229990400000 | 1647.93 |
| 1230076800000 | 1660.19 |
| 1230163200000 | 1663.67 |
| 1230249600000 | 1662.06 |
| 1230508800000 | 1745.94 |
| 1230595200000 | 1774.02 |
| 1230681600000 | 1808.93 |
| 1230854400000 | 1893.41 |
| 1231113600000 | 1940.29 |
| 1231200000000 | 1997.64 |
| 1231286400000 | 1911 |
| 1231372800000 | 1937.3 |
| 1231459200000 | 1901.91 |
| 1231718400000 | 1825.37 |
| 1231804800000 | 1815.94 |
| 1231891200000 | 1748.36 |
| 1231977600000 | 1737.78 |
| 1232064000000 | 1789.16 |
| 1232323200000 | 1789.15 |
| 1232409600000 | 1764.05 |
| 1232496000000 | 1762.89 |
| 1232582400000 | 1760.88 |
| 1232668800000 | 1800.49 |
| 1232928000000 | 1849.7 |
| 1233014400000 | 1829.76 |
| 1233100800000 | 1856.41 |
| 1233187200000 | 1846.95 |
| 1233273600000 | 1822.55 |
| 1233532800000 | 1796.04 |
| 1233619200000 | 1793.25 |
| 1233705600000 | 1826.66 |
| 1233792000000 | 1828.6 |
| 1233878400000 | 1842.1 |
| 1234137600000 | 1870.94 |
| 1234224000000 | 1833.72 |
| 1234310400000 | 1820.33 |
| 1234396800000 | 1813.66 |
| 1234483200000 | 1828.09 |
| 1234742400000 | 1823.89 |
| 1234828800000 | 1787.63 |
| 1234915200000 | 1746.23 |
| 1235001600000 | 1733.36 |
| 1235088000000 | 1694.19 |
| 1235347200000 | 1671.8 |
| 1235433600000 | 1652.28 |
| 1235520000000 | 1646.72 |
| 1235606400000 | 1704.94 |
| 1235692800000 | 1680.1 |
| 1235952000000 | 1581.37 |
| 1236038400000 | 1557.61 |
| 1236124800000 | 1596.29 |
| 1236211200000 | 1579.82 |
| 1236297600000 | 1550.87 |
| 1236556800000 | 1508.99 |
| 1236643200000 | 1531.02 |
| 1236729600000 | 1551.73 |
| 1236816000000 | 1591.09 |
| 1236902400000 | 1616.67 |
| 1237161600000 | 1636.45 |
| 1237248000000 | 1651.51 |
| 1237334400000 | 1692.82 |
| 1237420800000 | 1785.63 |
| 1237507200000 | 1767.58 |
| 1237766400000 | 1822.16 |
| 1237852800000 | 1836.53 |
| 1237939200000 | 1855.47 |
| 1238025600000 | 1863.18 |
| 1238112000000 | 1830.53 |
| 1238371200000 | 1756.63 |
| 1238457600000 | 1784.5 |
| 1238544000000 | 1802.9 |
| 1238630400000 | 1856.56 |
| 1238716800000 | 1855.37 |
| 1238976000000 | 1823.14 |
| 1239062400000 | 1801.72 |
| 1239148800000 | 1816.57 |
| 1239235200000 | 1874.58 |
| 1239321600000 | 1874.73 |
| 1239580800000 | 1911.21 |
| 1239667200000 | 1934.45 |
| 1239753600000 | 1944.15 |
| 1239840000000 | 1953.76 |
| 1239926400000 | 1944.75 |
| 1240185600000 | 1872.92 |
| 1240272000000 | 1875.09 |
| 1240358400000 | 1906.64 |
| 1240444800000 | 1949.48 |
| 1240531200000 | 2013.89 |
| 1240790400000 | 1999.05 |
| 1240876800000 | 1973.51 |
| 1240963200000 | 2036.55 |
| 1241049600000 | 2033.32 |
| 1241136000000 | 2075.54 |
| 1241395200000 | 2168.94 |
| 1241481600000 | 2167.91 |
| 1241568000000 | 2223.32 |
| 1241654400000 | 2208.79 |
| 1241740800000 | 2276.97 |
| 1242000000000 | 2257.75 |
| 1242086400000 | 2264.12 |
| 1242172800000 | 2182.13 |
| 1242259200000 | 2170.92 |
| 1242345600000 | 2173.47 |
| 1242604800000 | 2183.91 |
| 1242691200000 | 2267.19 |
| 1242777600000 | 2328.27 |
| 1242864000000 | 2288.46 |
| 1242950400000 | 2335.24 |
| 1243209600000 | 2334.4 |
| 1243296000000 | 2350.07 |
| 1243382400000 | 2348.05 |
| 1243468800000 | 2398.88 |
| 1243555200000 | 2461.04 |
| 1243814400000 | 2526.99 |
| 1243900800000 | 2544.02 |
| 1243987200000 | 2433.29 |
| 1244073600000 | 2469.45 |
| 1244160000000 | 2453.35 |
| 1244419200000 | 2424.93 |
| 1244505600000 | 2496.03 |
| 1244592000000 | 2500.06 |
| 1244678400000 | 2564.59 |
| 1244764800000 | 2510.82 |
| 1245024000000 | 2412.8 |
| 1245110400000 | 2391.73 |
| 1245196800000 | 2334.82 |
| 1245283200000 | 2362.27 |
| 1245369600000 | 2381.69 |
| 1245628800000 | 2237.33 |
| 1245715200000 | 2238.56 |
| 1245801600000 | 2305.97 |
| 1245888000000 | 2328.13 |
| 1245974400000 | 2348.62 |
| 1246233600000 | 2336.39 |
| 1246320000000 | 2301.82 |
| 1246406400000 | 2331.45 |
| 1246492800000 | 2301.74 |
| 1246579200000 | 2307.42 |
| 1246838400000 | 2248.04 |
| 1246924800000 | 2220.9 |
| 1247011200000 | 2144.3 |
| 1247097600000 | 2176.99 |
| 1247184000000 | 2172.9 |
| 1247443200000 | 2211.81 |
| 1247529600000 | 2283.46 |
| 1247616000000 | 2377.81 |
| 1247702400000 | 2394.12 |
| 1247788800000 | 2409.39 |
| 1248048000000 | 2471.41 |
| 1248134400000 | 2474.43 |
| 1248220800000 | 2476.63 |
| 1248307200000 | 2539.95 |
| 1248393600000 | 2554.74 |
| 1248652800000 | 2553.5 |
| 1248739200000 | 2500.42 |
| 1248825600000 | 2470.94 |
| 1248912000000 | 2537.54 |
| 1248998400000 | 2586.6 |
| 1249257600000 | 2626.27 |
| 1249344000000 | 2671.16 |
| 1249430400000 | 2684 |
| 1249516800000 | 2690.57 |
| 1249603200000 | 2683.6 |
| 1249862400000 | 2666.29 |
| 1249948800000 | 2607.73 |
| 1250035200000 | 2652.59 |
| 1250121600000 | 2701.81 |
| 1250208000000 | 2681.13 |
| 1250467200000 | 2556.08 |
| 1250553600000 | 2608.66 |
| 1250640000000 | 2611.55 |
| 1250726400000 | 2643.25 |
| 1250812800000 | 2708.18 |
| 1251072000000 | 2722.81 |
| 1251158400000 | 2712.39 |
| 1251244800000 | 2666.03 |
| 1251331200000 | 2665.24 |
| 1251417600000 | 2732.99 |
| 1251676800000 | 2670.49 |
| 1251763200000 | 2632.49 |
| 1251849600000 | 2644.77 |
| 1251936000000 | 2701.12 |
| 1252022400000 | 2768.72 |
| 1252281600000 | 2802.76 |
| 1252368000000 | 2838.16 |
| 1252454400000 | 2838.34 |
| 1252540800000 | 2850.61 |
| 1252627200000 | 2898.76 |
| 1252886400000 | 2861.19 |
| 1252972800000 | 2921.94 |
| 1253059200000 | 3005.84 |
| 1253145600000 | 2986.5 |
| 1253232000000 | 2964.41 |
| 1253491200000 | 2920.67 |
| 1253577600000 | 2989.53 |
| 1253664000000 | 2960.54 |
| 1253750400000 | 2863.93 |
| 1253836800000 | 2866.65 |
| 1254096000000 | 2903.12 |
| 1254182400000 | 2914.91 |
| 1254268800000 | 2998.08 |
| 1254355200000 | 2897.03 |
| 1254441600000 | 2873.74 |
| 1254700800000 | 2945.83 |
| 1254787200000 | 3054.58 |
| 1254873600000 | 3075.5 |
| 1254960000000 | 3148.25 |
| 1255046400000 | 3182.34 |
| 1255305600000 | 3206.37 |
| 1255392000000 | 3232.83 |
| 1255478400000 | 3273.86 |
| 1255564800000 | 3258.36 |
| 1255651200000 | 3224.84 |
| 1255910400000 | 3264.41 |
| 1255996800000 | 3222.41 |
| 1256083200000 | 3221.33 |
| 1256169600000 | 3243.47 |
| 1256256000000 | 3204.31 |
| 1256515200000 | 3111.9 |
| 1256601600000 | 3086.37 |
| 1256688000000 | 2967.85 |
| 1256774400000 | 3083.37 |
| 1256860800000 | 2999.75 |
| 1257120000000 | 2991.37 |
| 1257206400000 | 3075.4 |
| 1257292800000 | 3130.78 |
| 1257379200000 | 3153.72 |
| 1257465600000 | 3147.26 |
| 1257724800000 | 3233.29 |
| 1257811200000 | 3228.4 |
| 1257897600000 | 3258.54 |
| 1257984000000 | 3201.56 |
| 1258070400000 | 3224.17 |
| 1258329600000 | 3290.31 |
| 1258416000000 | 3254.12 |
| 1258502400000 | 3286.4 |
| 1258588800000 | 3209.09 |
| 1258675200000 | 3198.37 |
| 1258934400000 | 3261.97 |
| 1259020800000 | 3237.42 |
| 1259107200000 | 3306.35 |
| 1259193600000 | 3248.21 |
| 1259280000000 | 3234.88 |
| 1259539200000 | 3243.42 |
| 1259625600000 | 3359.79 |
| 1259712000000 | 3380.07 |
| 1259798400000 | 3322.22 |
| 1259884800000 | 3298.11 |
| 1260144000000 | 3286.17 |
| 1260230400000 | 3215.3 |
| 1260316800000 | 3237.45 |
| 1260403200000 | 3278.75 |
| 1260489600000 | 3263.28 |
| 1260748800000 | 3298.25 |
| 1260835200000 | 3321.15 |
| 1260921600000 | 3367.96 |
| 1261008000000 | 3287.52 |
| 1261094400000 | 3304.17 |
| 1261353600000 | 3343.86 |
| 1261440000000 | 3352.75 |
| 1261526400000 | 3426.45 |
| 1261612800000 | 3445.81 |
| 1261699200000 | 3445.81 |
| 1261958400000 | 3459.97 |
| 1262044800000 | 3466.4 |
| 1262131200000 | 3421.6 |
| 1262217600000 | 3439.92 |
| 1262563200000 | 3535.69 |
| 1262649600000 | 3556.34 |
| 1262736000000 | 3626.27 |
| 1262822400000 | 3639.36 |
| 1262908800000 | 3666.08 |
| 1263168000000 | 3700.16 |
| 1263254400000 | 3617.03 |
| 1263340800000 | 3653.32 |
| 1263427200000 | 3690.9 |
| 1263513600000 | 3677.75 |
| 1263772800000 | 3702.63 |
| 1263859200000 | 3697.16 |
| 1263945600000 | 3586.81 |
| 1264032000000 | 3486.13 |
| 1264118400000 | 3460.89 |
| 1264377600000 | 3443.12 |
| 1264464000000 | 3420.37 |
| 1264550400000 | 3374.87 |
| 1264636800000 | 3364.81 |
| 1264723200000 | 3310.88 |
| 1264982400000 | 3400.25 |
| 1265068800000 | 3470.75 |
| 1265155200000 | 3445.36 |
| 1265241600000 | 3319.56 |
| 1265328000000 | 3352.18 |
| 1265587200000 | 3330.18 |
| 1265673600000 | 3365.61 |
| 1265760000000 | 3377.32 |
| 1265846400000 | 3461.5 |
| 1265932800000 | 3486.87 |
| 1266192000000 | 3502.5 |
| 1266278400000 | 3571.19 |
| 1266364800000 | 3556.39 |
| 1266451200000 | 3573.62 |
| 1266537600000 | 3559.85 |
| 1266796800000 | 3550.96 |
| 1266883200000 | 3492.78 |
| 1266969600000 | 3485.18 |
| 1267056000000 | 3471.3 |
| 1267142400000 | 3520.32 |
| 1267401600000 | 3580.52 |
| 1267488000000 | 3668.03 |
| 1267574400000 | 3697.59 |
| 1267660800000 | 3672.2 |
| 1267747200000 | 3737.76 |
| 1268006400000 | 3724.07 |
| 1268092800000 | 3721.12 |
| 1268179200000 | 3769.9 |
| 1268265600000 | 3760 |
| 1268352000000 | 3803.27 |
| 1268611200000 | 3785.36 |
| 1268697600000 | 3837.83 |
| 1268784000000 | 3866.85 |
| 1268870400000 | 3819.35 |
| 1268956800000 | 3770.23 |
| 1269216000000 | 3749.6 |
| 1269302400000 | 3796.83 |
| 1269388800000 | 3729.26 |
| 1269475200000 | 3742.78 |
| 1269561600000 | 3725.21 |
| 1269820800000 | 3797.9 |
| 1269907200000 | 3792.46 |
| 1269993600000 | 3796.59 |
| 1270080000000 | 3875.82 |
| 1270166400000 | 3876.24 |
| 1270425600000 | 3945.16 |
| 1270512000000 | 3948.17 |
| 1270598400000 | 3937.44 |
| 1270684800000 | 3908.37 |
| 1270771200000 | 3938.01 |
| 1271030400000 | 3943.42 |
| 1271116800000 | 3905.43 |
| 1271203200000 | 3965.49 |
| 1271289600000 | 3967.48 |
| 1271376000000 | 3886.24 |
| 1271635200000 | 3865.14 |
| 1271721600000 | 3940.97 |
| 1271808000000 | 3956.9 |
| 1271894400000 | 3953.49 |
| 1271980800000 | 3991.01 |
| 1272240000000 | 4010.5 |
| 1272326400000 | 3950.13 |
| 1272412800000 | 3927.34 |
| 1272499200000 | 3962.35 |
| 1272585600000 | 3939.27 |
| 1272844800000 | 3902.8 |
| 1272931200000 | 3780.13 |
| 1273017600000 | 3735.41 |
| 1273104000000 | 3664 |
| 1273190400000 | 3550.65 |
| 1273449600000 | 3732.05 |
| 1273536000000 | 3789.47 |
| 1273622400000 | 3876.86 |
| 1273708800000 | 3853.29 |
| 1273795200000 | 3746.96 |
| 1274054400000 | 3638.76 |
| 1274140800000 | 3605.96 |
| 1274227200000 | 3487.75 |
| 1274313600000 | 3318.47 |
| 1274400000000 | 3414.32 |
| 1274659200000 | 3416.94 |
| 1274745600000 | 3354.31 |
| 1274832000000 | 3457.23 |
| 1274918400000 | 3583.12 |
| 1275004800000 | 3576.29 |
| 1275264000000 | 3616.82 |
| 1275350400000 | 3566.83 |
| 1275436800000 | 3624.89 |
| 1275523200000 | 3640.94 |
| 1275609600000 | 3553.4 |
| 1275868800000 | 3506.25 |
| 1275955200000 | 3529.51 |
| 1276041600000 | 3576.22 |
| 1276128000000 | 3653.04 |
| 1276214400000 | 3672.67 |
| 1276473600000 | 3716.23 |
| 1276560000000 | 3754.47 |
| 1276646400000 | 3767.98 |
| 1276732800000 | 3766.19 |
| 1276819200000 | 3804.32 |
| 1277078400000 | 3799.95 |
| 1277164800000 | 3737.86 |
| 1277251200000 | 3666.39 |
| 1277337600000 | 3630.94 |
| 1277424000000 | 3694.11 |
| 1277683200000 | 3686.15 |
| 1277769600000 | 3518.54 |
| 1277856000000 | 3484.39 |
| 1277942400000 | 3479.54 |
| 1278028800000 | 3439.83 |
| 1278288000000 | 3394.45 |
| 1278374400000 | 3455.85 |
| 1278460800000 | 3530.14 |
| 1278547200000 | 3567.74 |
| 1278633600000 | 3645.44 |
| 1278892800000 | 3615.8 |
| 1278979200000 | 3664.53 |
| 1279065600000 | 3658.55 |
| 1279152000000 | 3647.97 |
| 1279238400000 | 3566.49 |
| 1279497600000 | 3554.96 |
| 1279584000000 | 3580.34 |
| 1279670400000 | 3616.07 |
| 1279756800000 | 3693.09 |
| 1279843200000 | 3718.23 |
| 1280102400000 | 3753.41 |
| 1280188800000 | 3720.81 |
| 1280275200000 | 3712.69 |
| 1280361600000 | 3738.39 |
| 1280448000000 | 3752.54 |
| 1280707200000 | 3793.97 |
| 1280793600000 | 3829.93 |
| 1280880000000 | 3882.81 |
| 1280966400000 | 3883.57 |
| 1281052800000 | 3849.81 |
| 1281312000000 | 3871.73 |
| 1281398400000 | 3808.51 |
| 1281484800000 | 3707.07 |
| 1281571200000 | 3706.88 |
| 1281657600000 | 3745.45 |
| 1281916800000 | 3732.78 |
| 1282003200000 | 3815.01 |
| 1282089600000 | 3838.72 |
| 1282176000000 | 3810.97 |
| 1282262400000 | 3763.65 |
| 1282521600000 | 3746.67 |
| 1282608000000 | 3679.79 |
| 1282694400000 | 3685.14 |
| 1282780800000 | 3737.13 |
| 1282867200000 | 3770.56 |
| 1283126400000 | 3773.61 |
| 1283212800000 | 3753.01 |
| 1283299200000 | 3837.81 |
| 1283385600000 | 3862.01 |
| 1283472000000 | 3904.07 |
| 1283731200000 | 3934.83 |
| 1283817600000 | 3898.35 |
| 1283904000000 | 3920.49 |
| 1283990400000 | 3923.58 |
| 1284076800000 | 3957.65 |
| 1284336000000 | 4001.11 |
| 1284422400000 | 4045.59 |
| 1284508800000 | 4033.31 |
| 1284595200000 | 4054.01 |
| 1284681600000 | 4019.85 |
| 1284940800000 | 4067.92 |
| 1285027200000 | 4060.44 |
| 1285113600000 | 4080.38 |
| 1285200000000 | 4037.55 |
| 1285286400000 | 4101.49 |
| 1285545600000 | 4111.24 |
| 1285632000000 | 4118.72 |
| 1285718400000 | 4150.56 |
| 1285804800000 | 4177.18 |
| 1285891200000 | 4208.62 |
| 1286150400000 | 4167.55 |
| 1286236800000 | 4245.86 |
| 1286323200000 | 4277.55 |
| 1286409600000 | 4241.59 |
| 1286496000000 | 4271.88 |
| 1286755200000 | 4285.82 |
| 1286841600000 | 4308.53 |
| 1286928000000 | 4419.27 |
| 1287014400000 | 4404.26 |
| 1287100800000 | 4365.83 |
| 1287360000000 | 4363.22 |
| 1287446400000 | 4214.8 |
| 1287532800000 | 4312.91 |
| 1287619200000 | 4300.36 |
| 1287705600000 | 4301.66 |
| 1287964800000 | 4378.32 |
| 1288051200000 | 4374.02 |
| 1288137600000 | 4297.66 |
| 1288224000000 | 4350.75 |
| 1288310400000 | 4408.12 |
| 1288569600000 | 4437.39 |
| 1288656000000 | 4482.72 |
| 1288742400000 | 4491.36 |
| 1288828800000 | 4615.53 |
| 1288915200000 | 4654.9 |
| 1289174400000 | 4714.73 |
| 1289260800000 | 4660.59 |
| 1289347200000 | 4639.07 |
| 1289433600000 | 4631.52 |
| 1289520000000 | 4532.13 |
| 1289779200000 | 4539.6 |
| 1289865600000 | 4397.29 |
| 1289952000000 | 4460.28 |
| 1290038400000 | 4563.74 |
| 1290124800000 | 4583.42 |
| 1290384000000 | 4616.4 |
| 1290470400000 | 4579.63 |
| 1290556800000 | 4644.26 |
| 1290643200000 | 4674.69 |
| 1290729600000 | 4620.16 |
| 1290988800000 | 4603.15 |
| 1291075200000 | 4621.91 |
| 1291161600000 | 4698.35 |
| 1291248000000 | 4790.16 |
| 1291334400000 | 4845.85 |
| 1291593600000 | 4868.56 |
| 1291680000000 | 4849.04 |
| 1291766400000 | 4808.97 |
| 1291852800000 | 4816.03 |
| 1291939200000 | 4837.38 |
| 1292198400000 | 4904.52 |
| 1292284800000 | 4889.05 |
| 1292371200000 | 4875.84 |
| 1292457600000 | 4833.6 |
| 1292544000000 | 4847.73 |
| 1292803200000 | 4834.97 |
| 1292889600000 | 4882.58 |
| 1292976000000 | 4869.07 |
| 1293062400000 | 4901.34 |
| 1293148800000 | 4928.25 |
| 1293408000000 | 4912.17 |
| 1293494400000 | 4959.62 |
| 1293580800000 | 4998.46 |
| 1293667200000 | 4993.89 |
| 1293753600000 | 5040.24 |
| 1294012800000 | 5060.22 |
| 1294099200000 | 4974.96 |
| 1294185600000 | 4973.28 |
| 1294272000000 | 4915.19 |
| 1294358400000 | 4937.26 |
| 1294617600000 | 4925.32 |
| 1294704000000 | 5012.68 |
| 1294790400000 | 5088.6 |
| 1294876800000 | 5046.59 |
| 1294963200000 | 5036.01 |
| 1295222400000 | 5065.4 |
| 1295308800000 | 5073.46 |
| 1295395200000 | 5023.68 |
| 1295481600000 | 4923.01 |
| 1295568000000 | 4934.05 |
| 1295827200000 | 4928.15 |
| 1295913600000 | 4883.19 |
| 1296000000000 | 4982.67 |
| 1296086400000 | 4968.49 |
| 1296172800000 | 4967.42 |
| 1296432000000 | 4965.17 |
| 1296518400000 | 5074.88 |
| 1296604800000 | 5099.9 |
| 1296691200000 | 5175.79 |
| 1296777600000 | 5174.49 |
| 1297036800000 | 5208.77 |
| 1297123200000 | 5220.19 |
| 1297209600000 | 5161.65 |
| 1297296000000 | 5159.55 |
| 1297382400000 | 5181.73 |
| 1297641600000 | 5239.09 |
| 1297728000000 | 5257.91 |
| 1297814400000 | 5296.73 |
| 1297900800000 | 5336.38 |
| 1297987200000 | 5336.54 |
| 1298246400000 | 5330.93 |
| 1298332800000 | 5236.95 |
| 1298419200000 | 5184.73 |
| 1298505600000 | 5179.35 |
| 1298592000000 | 5270 |
| 1298851200000 | 5322.47 |
| 1298937600000 | 5336.81 |
| 1299024000000 | 5337.85 |
| 1299110400000 | 5342.83 |
| 1299196800000 | 5394.02 |
| 1299456000000 | 5335.15 |
| 1299542400000 | 5283.27 |
| 1299628800000 | 5237.13 |
| 1299715200000 | 5097.5 |
| 1299801600000 | 5125.71 |
| 1300060800000 | 5082.94 |
| 1300147200000 | 4998.85 |
| 1300233600000 | 4946.69 |
| 1300320000000 | 5044.64 |
| 1300406400000 | 5103.55 |
| 1300665600000 | 5221.74 |
| 1300752000000 | 5229.1 |
| 1300838400000 | 5266.84 |
| 1300924800000 | 5290.56 |
| 1301011200000 | 5279.74 |
| 1301270400000 | 5246.96 |
| 1301356800000 | 5257.71 |
| 1301443200000 | 5334.95 |
| 1301529600000 | 5356.24 |
| 1301616000000 | 5409.41 |
| 1301875200000 | 5426.32 |
| 1301961600000 | 5493.6 |
| 1302048000000 | 5535.97 |
| 1302134400000 | 5504.2 |
| 1302220800000 | 5557.68 |
| 1302480000000 | 5472.38 |
| 1302566400000 | 5329.67 |
| 1302652800000 | 5391.65 |
| 1302739200000 | 5415.64 |
| 1302825600000 | 5399.12 |
| 1303084800000 | 5285.44 |
| 1303171200000 | 5367.4 |
| 1303257600000 | 5466.65 |
| 1303344000000 | 5500.2 |
| 1303430400000 | 5500.2 |
| 1303689600000 | 5449.7 |
| 1303776000000 | 5449.31 |
| 1303862400000 | 5444.67 |
| 1303948800000 | 5483.66 |
| 1304035200000 | 5489.17 |
| 1304294400000 | 5439.49 |
| 1304380800000 | 5350.24 |
| 1304467200000 | 5275.5 |
| 1304553600000 | 5145.12 |
| 1304640000000 | 5210.6 |
| 1304899200000 | 5250.78 |
| 1304985600000 | 5276.9 |
| 1305072000000 | 5196.36 |
| 1305158400000 | 5123.22 |
| 1305244800000 | 5117.6 |
| 1305504000000 | 5070.49 |
| 1305590400000 | 5020.32 |
| 1305676800000 | 5101.24 |
| 1305763200000 | 5138 |
| 1305849600000 | 5153.78 |
| 1306108800000 | 5118.08 |
| 1306195200000 | 5133.27 |
| 1306281600000 | 5170.38 |
| 1306368000000 | 5174.72 |
| 1306454400000 | 5235.77 |
| 1306713600000 | 5245.91 |
| 1306800000000 | 5307.71 |
| 1306886400000 | 5228.85 |
| 1306972800000 | 5170.38 |
| 1307059200000 | 5135.05 |
| 1307318400000 | 5045.13 |
| 1307404800000 | 5058.28 |
| 1307491200000 | 4941.59 |
| 1307577600000 | 4994.28 |
| 1307664000000 | 4933.19 |
| 1307923200000 | 4844.19 |
| 1308009600000 | 4953.56 |
| 1308096000000 | 4891.46 |
| 1308182400000 | 4774.64 |
| 1308268800000 | 4789.28 |
| 1308528000000 | 4790.57 |
| 1308614400000 | 4926.82 |
| 1308700800000 | 4957.03 |
| 1308787200000 | 4875.22 |
| 1308873600000 | 4834.98 |
| 1309132800000 | 4803.88 |
| 1309219200000 | 4865.77 |
| 1309305600000 | 4984.64 |
| 1309392000000 | 5052.65 |
| 1309478400000 | 5071.88 |
| 1309737600000 | 5118.53 |
| 1309824000000 | 5168.7 |
| 1309910400000 | 5161.41 |
| 1309996800000 | 5222.19 |
| 1310083200000 | 5170.51 |
| 1310342400000 | 5052.77 |
| 1310428800000 | 5089.09 |
| 1310515200000 | 5227.33 |
| 1310601600000 | 5202.54 |
| 1310688000000 | 5239.12 |
| 1310947200000 | 5237.13 |
| 1311033600000 | 5297.73 |
| 1311120000000 | 5334.01 |
| 1311206400000 | 5355.96 |
| 1311292800000 | 5360.41 |
| 1311552000000 | 5355.87 |
| 1311638400000 | 5347.99 |
| 1311724800000 | 5225.28 |
| 1311811200000 | 5213.48 |
| 1311897600000 | 5174.17 |
| 1312156800000 | 5141.38 |
| 1312243200000 | 5123.34 |
| 1312329600000 | 5082.34 |
| 1312416000000 | 4791.62 |
| 1312502400000 | 4639.99 |
| 1312761600000 | 4363.77 |
| 1312848000000 | 4499.89 |
| 1312934400000 | 4586.23 |
| 1313020800000 | 4677.93 |
| 1313107200000 | 4706.64 |
| 1313366400000 | 4809.27 |
| 1313452800000 | 4747.53 |
| 1313539200000 | 4772.63 |
| 1313625600000 | 4582.36 |
| 1313712000000 | 4562.01 |
| 1313971200000 | 4592.32 |
| 1314057600000 | 4619.31 |
| 1314144000000 | 4590.07 |
| 1314230400000 | 4597.77 |
| 1314316800000 | 4648.76 |
| 1314576000000 | 4780.38 |
| 1314662400000 | 4830.23 |
| 1314748800000 | 4883.23 |
| 1314835200000 | 4849.63 |
| 1314921600000 | 4805.34 |
| 1315180800000 | 4761.17 |
| 1315267200000 | 4714.67 |
| 1315353600000 | 4796.88 |
| 1315440000000 | 4827.31 |
| 1315526400000 | 4690.8 |
| 1315785600000 | 4590.99 |
| 1315872000000 | 4647.78 |
| 1315958400000 | 4655.62 |
| 1316044800000 | 4705.83 |
| 1316131200000 | 4745.65 |
| 1316390400000 | 4659.23 |
| 1316476800000 | 4673.35 |
| 1316563200000 | 4546.54 |
| 1316649600000 | 4203.33 |
| 1316736000000 | 4129.55 |
| 1316995200000 | 4119.8 |
| 1317081600000 | 4272.2 |
| 1317168000000 | 4147 |
| 1317254400000 | 4059.85 |
| 1317340800000 | 3992.72 |
| 1317600000000 | 3834.84 |
| 1317686400000 | 3726.69 |
| 1317772800000 | 3897.81 |
| 1317859200000 | 4028.63 |
| 1317945600000 | 4047.78 |
| 1318204800000 | 4076.16 |
| 1318291200000 | 4175.31 |
| 1318377600000 | 4307.2 |
| 1318464000000 | 4238.06 |
| 1318550400000 | 4356.48 |
| 1318809600000 | 4266.54 |
| 1318896000000 | 4331.34 |
| 1318982400000 | 4281.72 |
| 1319068800000 | 4216.75 |
| 1319155200000 | 4299.02 |
| 1319414400000 | 4432.7 |
| 1319500800000 | 4395.39 |
| 1319587200000 | 4440.99 |
| 1319673600000 | 4628.76 |
| 1319760000000 | 4660.71 |
| 1320019200000 | 4595.75 |
| 1320105600000 | 4429.38 |
| 1320192000000 | 4526.18 |
| 1320278400000 | 4593.5 |
| 1320364800000 | 4578.52 |
| 1320624000000 | 4610.84 |
| 1320710400000 | 4639.91 |
| 1320796800000 | 4495.35 |
| 1320883200000 | 4459.69 |
| 1320969600000 | 4547.69 |
| 1321228800000 | 4505.02 |
| 1321315200000 | 4481.02 |
| 1321401600000 | 4465.4 |
| 1321488000000 | 4372.86 |
| 1321574400000 | 4347.69 |
| 1321833600000 | 4203.38 |
| 1321920000000 | 4234.2 |
| 1322006400000 | 4116.53 |
| 1322092800000 | 4098.28 |
| 1322179200000 | 4088.69 |
| 1322438400000 | 4225.31 |
| 1322524800000 | 4249.83 |
| 1322611200000 | 4441.61 |
| 1322697600000 | 4451.39 |
| 1322784000000 | 4436.08 |
| 1323043200000 | 4470.26 |
| 1323129600000 | 4497 |
| 1323216000000 | 4497.87 |
| 1323302400000 | 4414.31 |
| 1323388800000 | 4426.39 |
| 1323648000000 | 4353.73 |
| 1323734400000 | 4264.82 |
| 1323820800000 | 4116.99 |
| 1323907200000 | 4128.26 |
| 1323993600000 | 4202.14 |
| 1324252800000 | 4166.57 |
| 1324339200000 | 4293.8 |
| 1324425600000 | 4299.4 |
| 1324512000000 | 4330.17 |
| 1324598400000 | 4369.71 |
| 1324857600000 | 4369.69 |
| 1324944000000 | 4361.89 |
| 1325030400000 | 4281.28 |
| 1325116800000 | 4331.78 |
| 1325203200000 | 4377.49 |
| 1325462400000 | 4377.49 |
| 1325548800000 | 4526.45 |
| 1325635200000 | 4521.72 |
| 1325721600000 | 4505.56 |
| 1325808000000 | 4493.16 |
| 1326067200000 | 4489.41 |
| 1326153600000 | 4546.12 |
| 1326240000000 | 4508.44 |
| 1326326400000 | 4504.24 |
| 1326412800000 | 4457.28 |
| 1326672000000 | 4498.05 |
| 1326758400000 | 4515.74 |
| 1326844800000 | 4556.49 |
| 1326931200000 | 4578.81 |
| 1327017600000 | 4565.75 |
| 1327276800000 | 4625.41 |
| 1327363200000 | 4586.54 |
| 1327449600000 | 4652.53 |
| 1327536000000 | 4699.95 |
| 1327622400000 | 4720.85 |
| 1327881600000 | 4694.67 |
| 1327968000000 | 4713.19 |
| 1328054400000 | 4769.83 |
| 1328140800000 | 4801.84 |
| 1328227200000 | 4809.91 |
| 1328486400000 | 4799.51 |
| 1328572800000 | 4777.12 |
| 1328659200000 | 4762.14 |
| 1328745600000 | 4774.71 |
| 1328832000000 | 4702.18 |
| 1329091200000 | 4721.19 |
| 1329177600000 | 4693.5 |
| 1329264000000 | 4709.43 |
| 1329350400000 | 4727.73 |
| 1329436800000 | 4749.01 |
| 1329696000000 | 4769.78 |
| 1329782400000 | 4828.28 |
| 1329868800000 | 4840.39 |
| 1329955200000 | 4877.51 |
| 1330041600000 | 4865 |
| 1330300800000 | 4830.91 |
| 1330387200000 | 4862.2 |
| 1330473600000 | 4865.41 |
| 1330560000000 | 4891.17 |
| 1330646400000 | 4866.64 |
| 1330905600000 | 4764.33 |
| 1330992000000 | 4641.67 |
| 1331078400000 | 4687.24 |
| 1331164800000 | 4778.64 |
| 1331251200000 | 4814.51 |
| 1331510400000 | 4766.9 |
| 1331596800000 | 4794.4 |
| 1331683200000 | 4712.11 |
| 1331769600000 | 4715.07 |
| 1331856000000 | 4724.25 |
| 1332115200000 | 4724.73 |
| 1332201600000 | 4675.52 |
| 1332288000000 | 4677.32 |
| 1332374400000 | 4590.06 |
| 1332460800000 | 4645.93 |
| 1332720000000 | 4722.55 |
| 1332806400000 | 4684.11 |
| 1332892800000 | 4600.13 |
| 1332979200000 | 4567.64 |
| 1333065600000 | 4599.35 |
| 1333324800000 | 4661.09 |
| 1333411200000 | 4623.58 |
| 1333497600000 | 4521.16 |
| 1333584000000 | 4524.39 |
| 1333670400000 | 4524.41 |
| 1333929600000 | 4442.53 |
| 1334016000000 | 4396.85 |
| 1334102400000 | 4433.56 |
| 1334188800000 | 4529.32 |
| 1334275200000 | 4484.2 |
| 1334534400000 | 4413.73 |
| 1334620800000 | 4487.92 |
| 1334707200000 | 4467.6 |
| 1334793600000 | 4442.65 |
| 1334880000000 | 4462.33 |
| 1335139200000 | 4387.19 |
| 1335225600000 | 4391.49 |
| 1335312000000 | 4472.8 |
| 1335398400000 | 4540.07 |
| 1335484800000 | 4572.33 |
| 1335744000000 | 4550.88 |
| 1335830400000 | 4610.9 |
| 1335916800000 | 4550.44 |
| 1336003200000 | 4487.85 |
| 1336089600000 | 4403.92 |
| 1336348800000 | 4358.42 |
| 1336435200000 | 4274.67 |
| 1336521600000 | 4277.61 |
| 1336608000000 | 4308.07 |
| 1336694400000 | 4297.45 |
| 1336953600000 | 4164.49 |
| 1337040000000 | 4063.95 |
| 1337126400000 | 4024.96 |
| 1337212800000 | 4024.59 |
| 1337299200000 | 4018.94 |
| 1337558400000 | 4014.11 |
| 1337644800000 | 4073.58 |
| 1337731200000 | 4067.11 |
| 1337817600000 | 4092.6 |
| 1337904000000 | 4101.16 |
| 1338163200000 | 4132.28 |
| 1338249600000 | 4142.64 |
| 1338336000000 | 4053.21 |
| 1338422400000 | 4011.85 |
| 1338508800000 | 3983.56 |
| 1338768000000 | 3965.97 |
| 1338854400000 | 4060.18 |
| 1338940800000 | 4147.64 |
| 1339027200000 | 4130.77 |
| 1339113600000 | 4088.78 |
| 1339372800000 | 4053.05 |
| 1339459200000 | 4063.37 |
| 1339545600000 | 4063.46 |
| 1339632000000 | 4057.89 |
| 1339718400000 | 4054.06 |
| 1339977600000 | 4098.27 |
| 1340064000000 | 4168.27 |
| 1340150400000 | 4146.79 |
| 1340236800000 | 4018.47 |
| 1340323200000 | 3986.88 |
| 1340582400000 | 3924.92 |
| 1340668800000 | 3915.32 |
| 1340755200000 | 3966.18 |
| 1340841600000 | 3910.72 |
| 1340928000000 | 4095.68 |
| 1341187200000 | 4101.02 |
| 1341273600000 | 4213.97 |
| 1341360000000 | 4245.87 |
| 1341446400000 | 4226.83 |
| 1341532800000 | 4159.65 |
| 1341792000000 | 4140.52 |
| 1341878400000 | 4089.87 |
| 1341964800000 | 4078.34 |
| 1342051200000 | 4022.74 |
| 1342137600000 | 4097.91 |
| 1342396800000 | 4096.79 |
| 1342483200000 | 4099.84 |
| 1342569600000 | 4123.83 |
| 1342656000000 | 4181.32 |
| 1342742400000 | 4169.84 |
| 1343001600000 | 4104.41 |
| 1343088000000 | 4080.75 |
| 1343174400000 | 4111.57 |
| 1343260800000 | 4199.88 |
| 1343347200000 | 4270.22 |
| 1343606400000 | 4286.39 |
| 1343692800000 | 4253.79 |
| 1343779200000 | 4234.29 |
| 1343865600000 | 4200.09 |
| 1343952000000 | 4261.45 |
| 1344211200000 | 4263.33 |
| 1344297600000 | 4348.84 |
| 1344384000000 | 4349.2 |
| 1344470400000 | 4384.26 |
| 1344556800000 | 4382.61 |
| 1344816000000 | 4359.47 |
| 1344902400000 | 4358.74 |
| 1344988800000 | 4381.34 |
| 1345075200000 | 4429.8 |
| 1345161600000 | 4446.61 |
| 1345420800000 | 4437.22 |
| 1345507200000 | 4493.34 |
| 1345593600000 | 4475.63 |
| 1345680000000 | 4479.15 |
| 1345766400000 | 4481.49 |
| 1346025600000 | 4462.4 |
| 1346112000000 | 4451.98 |
| 1346198400000 | 4413.2 |
| 1346284800000 | 4340.21 |
| 1346371200000 | 4427.14 |
| 1346630400000 | 4425.25 |
| 1346716800000 | 4434.46 |
| 1346803200000 | 4411.19 |
| 1346889600000 | 4525.31 |
| 1346976000000 | 4595.11 |
| 1347235200000 | 4581.05 |
| 1347321600000 | 4606.31 |
| 1347408000000 | 4594.62 |
| 1347494400000 | 4646.11 |
| 1347580800000 | 4732.24 |
| 1347840000000 | 4685.05 |
| 1347926400000 | 4675.68 |
| 1348012800000 | 4694.45 |
| 1348099200000 | 4692.6 |
| 1348185600000 | 4717.09 |
| 1348444800000 | 4641 |
| 1348531200000 | 4616.24 |
| 1348617600000 | 4565.41 |
| 1348704000000 | 4631.91 |
| 1348790400000 | 4636.04 |
| 1349049600000 | 4660.75 |
| 1349136000000 | 4649.59 |
| 1349222400000 | 4614.39 |
| 1349308800000 | 4685.83 |
| 1349395200000 | 4703.14 |
| 1349654400000 | 4697.24 |
| 1349740800000 | 4634.91 |
| 1349827200000 | 4646.35 |
| 1349913600000 | 4628.37 |
| 1350000000000 | 4599.07 |
| 1350259200000 | 4581.11 |
| 1350345600000 | 4614.15 |
| 1350432000000 | 4672.13 |
| 1350518400000 | 4666.37 |
| 1350604800000 | 4593.09 |
| 1350864000000 | 4576.45 |
| 1350950400000 | 4525.51 |
| 1351036800000 | 4503.23 |
| 1351123200000 | 4520.93 |
| 1351209600000 | 4504.65 |
| 1351468800000 | 4497.01 |
| 1351555200000 | 4521.52 |
| 1351641600000 | 4560.64 |
| 1351728000000 | 4597.57 |
| 1351814400000 | 4562.86 |
| 1352073600000 | 4542.53 |
| 1352160000000 | 4556.59 |
| 1352246400000 | 4521.76 |
| 1352332800000 | 4501.44 |
| 1352419200000 | 4479.63 |
| 1352678400000 | 4476.68 |
| 1352764800000 | 4438.41 |
| 1352851200000 | 4359.81 |
| 1352937600000 | 4280.08 |
| 1353024000000 | 4307.27 |
| 1353283200000 | 4427.86 |
| 1353369600000 | 4400.31 |
| 1353456000000 | 4405.74 |
| 1353542400000 | 4423.14 |
| 1353628800000 | 4474.71 |
| 1353888000000 | 4444.06 |
| 1353974400000 | 4422.64 |
| 1354060800000 | 4429.79 |
| 1354147200000 | 4448.68 |
| 1354233600000 | 4448.93 |
| 1354492800000 | 4423.96 |
| 1354579200000 | 4402.54 |
| 1354665600000 | 4396.82 |
| 1354752000000 | 4419.84 |
| 1354838400000 | 4433.42 |
| 1355097600000 | 4491.92 |
| 1355184000000 | 4504.18 |
| 1355270400000 | 4560.65 |
| 1355356800000 | 4538.9 |
| 1355443200000 | 4535.57 |
| 1355702400000 | 4533.71 |
| 1355788800000 | 4531.88 |
| 1355875200000 | 4534.86 |
| 1355961600000 | 4521.88 |
| 1356048000000 | 4477.4 |
| 1356307200000 | 4486.44 |
| 1356393600000 | 4487.06 |
| 1356480000000 | 4478.44 |
| 1356566400000 | 4490.95 |
| 1356652800000 | 4479.74 |
| 1356912000000 | 4543.68 |
| 1357084800000 | 4686.57 |
| 1357171200000 | 4631.11 |
| 1357257600000 | 4662.56 |
| 1357516800000 | 4672.17 |
| 1357603200000 | 4671.63 |
| 1357689600000 | 4669.1 |
| 1357776000000 | 4691.03 |
| 1357862400000 | 4689.09 |
| 1358121600000 | 4673.65 |
| 1358208000000 | 4694.41 |
| 1358294400000 | 4692.97 |
| 1358380800000 | 4727.8 |
| 1358467200000 | 4694.41 |
| 1358726400000 | 4702.3 |
| 1358812800000 | 4720.39 |
| 1358899200000 | 4691.51 |
| 1358985600000 | 4651.16 |
| 1359072000000 | 4602.24 |
| 1359331200000 | 4585.86 |
| 1359417600000 | 4635.99 |
| 1359504000000 | 4641.94 |
| 1359590400000 | 4655.09 |
| 1359676800000 | 4677.27 |
| 1359936000000 | 4653 |
| 1360022400000 | 4668.07 |
| 1360108800000 | 4690.07 |
| 1360195200000 | 4689.43 |
| 1360281600000 | 4676.27 |
| 1360540800000 | 4624.55 |
| 1360627200000 | 4649.17 |
| 1360713600000 | 4637.8 |
| 1360800000000 | 4624.03 |
| 1360886400000 | 4568.21 |
| 1361145600000 | 4551.25 |
| 1361232000000 | 4558.46 |
| 1361318400000 | 4472.59 |
| 1361404800000 | 4433.18 |
| 1361491200000 | 4436.81 |
| 1361750400000 | 4433.92 |
| 1361836800000 | 4412.85 |
| 1361923200000 | 4421.9 |
| 1362009600000 | 4427.99 |
| 1362096000000 | 4405.72 |
| 1362355200000 | 4363.63 |
| 1362441600000 | 4373.16 |
| 1362528000000 | 4417.98 |
| 1362614400000 | 4437.65 |
| 1362700800000 | 4452.75 |
| 1362960000000 | 4462.78 |
| 1363046400000 | 4482.8 |
| 1363132800000 | 4447.95 |
| 1363219200000 | 4463.66 |
| 1363305600000 | 4535.85 |
| 1363564800000 | 4522.71 |
| 1363651200000 | 4488.32 |
| 1363737600000 | 4496.44 |
| 1363824000000 | 4519.92 |
| 1363910400000 | 4510.51 |
| 1364169600000 | 4487.18 |
| 1364256000000 | 4512.54 |
| 1364342400000 | 4516.18 |
| 1364428800000 | 4529.05 |
| 1364515200000 | 4529.05 |
| 1364774400000 | 4494.14 |
| 1364860800000 | 4445.2 |
| 1364947200000 | 4365.31 |
| 1365033600000 | 4370.45 |
| 1365120000000 | 4366.84 |
| 1365379200000 | 4375.25 |
| 1365465600000 | 4440.41 |
| 1365552000000 | 4444.04 |
| 1365638400000 | 4462.57 |
| 1365724800000 | 4380.69 |
| 1365984000000 | 4180.63 |
| 1366070400000 | 4208.7 |
| 1366156800000 | 4095.3 |
| 1366243200000 | 4138.1 |
| 1366329600000 | 4162.1 |
| 1366588800000 | 4176.85 |
| 1366675200000 | 4193.24 |
| 1366761600000 | 4258.42 |
| 1366848000000 | 4346.69 |
| 1366934400000 | 4322.14 |
| 1367193600000 | 4351.47 |
| 1367280000000 | 4419.53 |
| 1367366400000 | 4363.03 |
| 1367452800000 | 4371.75 |
| 1367539200000 | 4395.56 |
| 1367798400000 | 4382.98 |
| 1367884800000 | 4358.62 |
| 1367971200000 | 4404.15 |
| 1368057600000 | 4412.85 |
| 1368144000000 | 4396.82 |
| 1368403200000 | 4372.76 |
| 1368489600000 | 4353.19 |
| 1368576000000 | 4310.72 |
| 1368662400000 | 4336.59 |
| 1368748800000 | 4295.25 |
| 1369008000000 | 4299.31 |
| 1369094400000 | 4326.58 |
| 1369180800000 | 4306.69 |
| 1369267200000 | 4303.51 |
| 1369353600000 | 4310.39 |
| 1369612800000 | 4323.81 |
| 1369699200000 | 4293.1 |
| 1369785600000 | 4294.63 |
| 1369872000000 | 4351.34 |
| 1369958400000 | 4320.91 |
| 1370217600000 | 4331.19 |
| 1370304000000 | 4322.18 |
| 1370390400000 | 4281.15 |
| 1370476800000 | 4312.46 |
| 1370563200000 | 4331.25 |
| 1370822400000 | 4337.45 |
| 1370908800000 | 4277.54 |
| 1370995200000 | 4232.52 |
| 1371081600000 | 4278.23 |
| 1371168000000 | 4270.19 |
| 1371427200000 | 4290.75 |
| 1371513600000 | 4271.38 |
| 1371600000000 | 4254.11 |
| 1371686400000 | 4072.11 |
| 1371772800000 | 4044.78 |
| 1372032000000 | 3938.78 |
| 1372118400000 | 4018.68 |
| 1372204800000 | 4018.23 |
| 1372291200000 | 4045.47 |
| 1372377600000 | 4090.23 |
| 1372636800000 | 4113.91 |
| 1372723200000 | 4103.58 |
| 1372809600000 | 4117.62 |
| 1372896000000 | 4143.68 |
| 1372982400000 | 4110.61 |
| 1373241600000 | 4128 |
| 1373328000000 | 4154.36 |
| 1373414400000 | 4176.39 |
| 1373500800000 | 4295.25 |
| 1373587200000 | 4288.37 |
| 1373846400000 | 4282.04 |
| 1373932800000 | 4295.05 |
| 1374019200000 | 4270.89 |
| 1374105600000 | 4297.07 |
| 1374192000000 | 4325.69 |
| 1374451200000 | 4368.73 |
| 1374537600000 | 4413.59 |
| 1374624000000 | 4366.21 |
| 1374710400000 | 4381.36 |
| 1374796800000 | 4376.9 |
| 1375056000000 | 4392.45 |
| 1375142400000 | 4381.83 |
| 1375228800000 | 4384.35 |
| 1375315200000 | 4383.17 |
| 1375401600000 | 4350.57 |
| 1375660800000 | 4340.27 |
| 1375747200000 | 4288.53 |
| 1375833600000 | 4268.11 |
| 1375920000000 | 4355 |
| 1376006400000 | 4392.56 |
| 1376265600000 | 4419.95 |
| 1376352000000 | 4406.57 |
| 1376438400000 | 4428.3 |
| 1376524800000 | 4440.44 |
| 1376611200000 | 4450.93 |
| 1376870400000 | 4401.85 |
| 1376956800000 | 4411.72 |
| 1377043200000 | 4350.88 |
| 1377129600000 | 4341.77 |
| 1377216000000 | 4386.96 |
| 1377475200000 | 4399.79 |
| 1377561600000 | 4336.72 |
| 1377648000000 | 4342.13 |
| 1377734400000 | 4357.05 |
| 1377820800000 | 4336.07 |
| 1378080000000 | 4338.26 |
| 1378166400000 | 4353.99 |
| 1378252800000 | 4384.39 |
| 1378339200000 | 4387.42 |
| 1378425600000 | 4465.62 |
| 1378684800000 | 4464.15 |
| 1378771200000 | 4461.73 |
| 1378857600000 | 4476.4 |
| 1378944000000 | 4432.14 |
| 1379030400000 | 4445.33 |
| 1379289600000 | 4467.82 |
| 1379376000000 | 4472.41 |
| 1379462400000 | 4537.88 |
| 1379548800000 | 4583.56 |
| 1379635200000 | 4490.93 |
| 1379894400000 | 4459.41 |
| 1379980800000 | 4497.8 |
| 1380067200000 | 4507.34 |
| 1380153600000 | 4471.91 |
| 1380240000000 | 4490.55 |
| 1380499200000 | 4490.28 |
| 1380585600000 | 4464.44 |
| 1380672000000 | 4465.37 |
| 1380758400000 | 4435.9 |
| 1380844800000 | 4454.56 |
| 1381104000000 | 4464.5 |
| 1381190400000 | 4406.22 |
| 1381276800000 | 4369 |
| 1381363200000 | 4407.02 |
| 1381449600000 | 4391.12 |
| 1381708800000 | 4409.69 |
| 1381795200000 | 4412.86 |
| 1381881600000 | 4404.05 |
| 1381968000000 | 4500.44 |
| 1382054400000 | 4538.52 |
| 1382313600000 | 4557.42 |
| 1382400000000 | 4607.98 |
| 1382486400000 | 4546 |
| 1382572800000 | 4569.59 |
| 1382659200000 | 4581.95 |
| 1382918400000 | 4578.26 |
| 1383004800000 | 4575.39 |
| 1383091200000 | 4579.8 |
| 1383177600000 | 4581.85 |
| 1383264000000 | 4548.89 |
| 1383523200000 | 4586.56 |
| 1383609600000 | 4553.47 |
| 1383696000000 | 4578.8 |
| 1383782400000 | 4512.05 |
| 1383868800000 | 4502.16 |
| 1384128000000 | 4515.83 |
| 1384214400000 | 4480.92 |
| 1384300800000 | 4495.58 |
| 1384387200000 | 4523.29 |
| 1384473600000 | 4545.14 |
| 1384732800000 | 4529.32 |
| 1384819200000 | 4522.74 |
| 1384905600000 | 4497.25 |
| 1384992000000 | 4489.96 |
| 1385078400000 | 4491.44 |
| 1385337600000 | 4471.37 |
| 1385424000000 | 4457.19 |
| 1385510400000 | 4455.26 |
| 1385596800000 | 4465.78 |
| 1385683200000 | 4491.72 |
| 1385942400000 | 4441.77 |
| 1386028800000 | 4409.23 |
| 1386115200000 | 4420.15 |
| 1386201600000 | 4424.99 |
| 1386288000000 | 4440.71 |
| 1386547200000 | 4433.1 |
| 1386633600000 | 4474.14 |
| 1386720000000 | 4420.19 |
| 1386806400000 | 4396.3 |
| 1386892800000 | 4439.98 |
| 1387152000000 | 4471.84 |
| 1387238400000 | 4462.78 |
| 1387324800000 | 4459.3 |
| 1387411200000 | 4441.14 |
| 1387497600000 | 4444.91 |
| 1387756800000 | 4488.37 |
| 1387843200000 | 4516.55 |
| 1387929600000 | 4516.86 |
| 1388016000000 | 4512.51 |
| 1388102400000 | 4516.09 |
| 1388361600000 | 4535.53 |
| 1388448000000 | 4576.42 |
| 1388620800000 | 4574.83 |
| 1388707200000 | 4579.33 |
| 1388966400000 | 4571.15 |
| 1389052800000 | 4564.36 |
| 1389139200000 | 4539.09 |
| 1389225600000 | 4487.29 |
| 1389312000000 | 4506.12 |
| 1389571200000 | 4530.39 |
| 1389657600000 | 4501.8 |
| 1389744000000 | 4528.84 |
| 1389830400000 | 4561.23 |
| 1389916800000 | 4586.58 |
| 1390176000000 | 4597.09 |
| 1390262400000 | 4604.76 |
| 1390348800000 | 4548.96 |
| 1390435200000 | 4510.58 |
| 1390521600000 | 4466.3 |
| 1390780800000 | 4414.88 |
| 1390867200000 | 4405.63 |
| 1390953600000 | 4379.29 |
| 1391040000000 | 4387.73 |
| 1391126400000 | 4394.27 |
| 1391385600000 | 4342.3 |
| 1391472000000 | 4369.55 |
| 1391558400000 | 4380.55 |
| 1391644800000 | 4451.14 |
| 1391731200000 | 4506.37 |
| 1391990400000 | 4493.61 |
| 1392076800000 | 4549.5 |
| 1392163200000 | 4542.21 |
| 1392249600000 | 4602.07 |
| 1392336000000 | 4649.78 |
| 1392595200000 | 4652 |
| 1392681600000 | 4665.95 |
| 1392768000000 | 4599.46 |
| 1392854400000 | 4638.06 |
| 1392940800000 | 4612.2 |
| 1393200000000 | 4651 |
| 1393286400000 | 4624.05 |
| 1393372800000 | 4612.01 |
| 1393459200000 | 4608.17 |
| 1393545600000 | 4675.6 |
| 1393804800000 | 4657.32 |
| 1393891200000 | 4683.59 |
| 1393977600000 | 4726.25 |
| 1394064000000 | 4777.73 |
| 1394150400000 | 4723.24 |
| 1394409600000 | 4682.92 |
| 1394496000000 | 4674.24 |
| 1394582400000 | 4655.37 |
| 1394668800000 | 4705.16 |
| 1394755200000 | 4700.75 |
| 1395014400000 | 4695.58 |
| 1395100800000 | 4713.32 |
| 1395187200000 | 4652.89 |
| 1395273600000 | 4636.73 |
| 1395360000000 | 4639 |
| 1395619200000 | 4586.74 |
| 1395705600000 | 4632.28 |
| 1395792000000 | 4592.82 |
| 1395878400000 | 4637.29 |
| 1395964800000 | 4666.08 |
| 1396224000000 | 4702.87 |
| 1396310400000 | 4718.22 |
| 1396396800000 | 4780.83 |
| 1396483200000 | 4778.64 |
| 1396569600000 | 4813.65 |
| 1396828800000 | 4750.61 |
| 1396915200000 | 4815.83 |
| 1397001600000 | 4855.98 |
| 1397088000000 | 4816.4 |
| 1397174400000 | 4761.52 |
| 1397433600000 | 4773.91 |
| 1397520000000 | 4746.86 |
| 1397606400000 | 4783.98 |
| 1397692800000 | 4810.35 |
| 1397779200000 | 4810.35 |
| 1398038400000 | 4812.39 |
| 1398124800000 | 4826.48 |
| 1398211200000 | 4847.2 |
| 1398297600000 | 4855.15 |
| 1398384000000 | 4849.01 |
| 1398643200000 | 4809.42 |
| 1398729600000 | 4861.11 |
| 1398816000000 | 4857.65 |
| 1398902400000 | 4875.17 |
| 1398988800000 | 4944.2 |
| 1399248000000 | 4934.88 |
| 1399334400000 | 4938.04 |
| 1399420800000 | 4921 |
| 1399507200000 | 4883.52 |
| 1399593600000 | 4844.99 |
| 1399852800000 | 4896.24 |
| 1399939200000 | 4899.99 |
| 1400025600000 | 4896.29 |
| 1400112000000 | 4851.27 |
| 1400198400000 | 4829.71 |
| 1400457600000 | 4841.18 |
| 1400544000000 | 4807.2 |
| 1400630400000 | 4828.2 |
| 1400716800000 | 4863.87 |
| 1400803200000 | 4889.73 |
| 1401062400000 | 4916.24 |
| 1401148800000 | 4880.29 |
| 1401235200000 | 4864.53 |
| 1401321600000 | 4887.98 |
| 1401408000000 | 4868.46 |
| 1401667200000 | 4880.89 |
| 1401753600000 | 4895.72 |
| 1401840000000 | 4906.78 |
| 1401926400000 | 4928.44 |
| 1402012800000 | 4953.61 |
| 1402272000000 | 4981.11 |
| 1402358400000 | 4995.15 |
| 1402444800000 | 5021.87 |
| 1402531200000 | 5067.88 |
| 1402617600000 | 5087.25 |
| 1402876800000 | 5116.82 |
| 1402963200000 | 5126.38 |
| 1403049600000 | 5147.21 |
| 1403136000000 | 5203.37 |
| 1403222400000 | 5208.75 |
| 1403481600000 | 5233.72 |
| 1403568000000 | 5170.32 |
| 1403654400000 | 5178.77 |
| 1403740800000 | 5201.74 |
| 1403827200000 | 5223.49 |
| 1404086400000 | 5294 |
| 1404172800000 | 5291.93 |
| 1404259200000 | 5307.97 |
| 1404345600000 | 5328.17 |
| 1404432000000 | 5337.02 |
| 1404691200000 | 5272.55 |
| 1404777600000 | 5246.86 |
| 1404864000000 | 5302.43 |
| 1404950400000 | 5237.92 |
| 1405036800000 | 5217.36 |
| 1405296000000 | 5196.69 |
| 1405382400000 | 5119.21 |
| 1405468800000 | 5159.48 |
| 1405555200000 | 5165.57 |
| 1405641600000 | 5190.31 |
| 1405900800000 | 5180.2 |
| 1405987200000 | 5199.21 |
| 1406073600000 | 5214.87 |
| 1406160000000 | 5199.89 |
| 1406246400000 | 5203.24 |
| 1406505600000 | 5189.96 |
| 1406592000000 | 5173.23 |
| 1406678400000 | 5137.46 |
| 1406764800000 | 5073.85 |
| 1406851200000 | 5063.66 |
| 1407110400000 | 5054.5 |
| 1407196800000 | 5012 |
| 1407283200000 | 5051.63 |
| 1407369600000 | 5054.17 |
| 1407456000000 | 5062.31 |
| 1407715200000 | 5106.07 |
| 1407801600000 | 5101.48 |
| 1407888000000 | 5125.11 |
| 1407974400000 | 5095.62 |
| 1408060800000 | 5101.99 |
| 1408320000000 | 5142.8 |
| 1408406400000 | 5166.76 |
| 1408492800000 | 5171.18 |
| 1408579200000 | 5181.55 |
| 1408665600000 | 5177.07 |
| 1408924800000 | 5171.46 |
| 1409011200000 | 5208.6 |
| 1409097600000 | 5224.73 |
| 1409184000000 | 5223.8 |
| 1409270400000 | 5258.57 |
| 1409529600000 | 5250.07 |
| 1409616000000 | 5193.2 |
| 1409702400000 | 5210.34 |
| 1409788800000 | 5169.05 |
| 1409875200000 | 5150.93 |
| 1410134400000 | 5079.2 |
| 1410220800000 | 5043.03 |
| 1410307200000 | 5037.8 |
| 1410393600000 | 5034.71 |
| 1410480000000 | 4998.02 |
| 1410739200000 | 4976.96 |
| 1410825600000 | 4983.42 |
| 1410912000000 | 4983.94 |
| 1410998400000 | 4981.18 |
| 1411084800000 | 4912.8 |
| 1411344000000 | 4773.49 |
| 1411430400000 | 4763.36 |
| 1411516800000 | 4789.49 |
| 1411603200000 | 4731.88 |
| 1411689600000 | 4735.57 |
| 1411948800000 | 4746.87 |
| 1412035200000 | 4707.43 |
| 1412121600000 | 4649.89 |
| 1412208000000 | 4628.85 |
| 1412294400000 | 4579.71 |
| 1412553600000 | 4608.64 |
| 1412640000000 | 4556.62 |
| 1412726400000 | 4589.6 |
| 1412812800000 | 4529.22 |
| 1412899200000 | 4426.94 |
| 1413158400000 | 4419.33 |
| 1413244800000 | 4364.25 |
| 1413331200000 | 4280.55 |
| 1413417600000 | 4376.01 |
| 1413504000000 | 4434.77 |
| 1413763200000 | 4465.57 |
| 1413849600000 | 4557.04 |
| 1413936000000 | 4464.16 |
| 1414022400000 | 4497.1 |
| 1414108800000 | 4503.85 |
| 1414368000000 | 4435.5 |
| 1414454400000 | 4510.44 |
| 1414540800000 | 4504.66 |
| 1414627200000 | 4430.63 |
| 1414713600000 | 4423.06 |
| 1414972800000 | 4417.9 |
| 1415059200000 | 4289.93 |
| 1415145600000 | 4332.2 |
| 1415232000000 | 4353.28 |
| 1415318400000 | 4460.48 |
| 1415577600000 | 4420.5 |
| 1415664000000 | 4446.88 |
| 1415750400000 | 4483.29 |
| 1415836800000 | 4414.4 |
| 1415923200000 | 4477.1 |
| 1416182400000 | 4523.05 |
| 1416268800000 | 4548.15 |
| 1416355200000 | 4490.8 |
| 1416441600000 | 4559.58 |
| 1416528000000 | 4628.39 |
| 1416787200000 | 4565.67 |
| 1416873600000 | 4582.51 |
| 1416960000000 | 4560.18 |
| 1417046400000 | 4440.19 |
| 1417132800000 | 4343.19 |
| 1417392000000 | 4291.49 |
| 1417478400000 | 4278.62 |
| 1417564800000 | 4343.12 |
| 1417651200000 | 4252.06 |
| 1417737600000 | 4257.01 |
| 1417996800000 | 4128.88 |
| 1418083200000 | 4182.79 |
| 1418169600000 | 4054.06 |
| 1418256000000 | 4044.49 |
| 1418342400000 | 3988.58 |
| 1418601600000 | 3942.52 |
| 1418688000000 | 3971.72 |
| 1418774400000 | 4083.62 |
| 1418860800000 | 4136.16 |
| 1418947200000 | 4188.33 |
| 1419206400000 | 4103.55 |
| 1419292800000 | 4154.42 |
| 1419379200000 | 4186.3 |
| 1419465600000 | 4186.91 |
| 1419552000000 | 4189.06 |
| 1419811200000 | 4198.06 |
| 1419897600000 | 4214.86 |
| 1419984000000 | 4242.58 |
| 1420156800000 | 4245.34 |
| 1420416000000 | 4140.39 |
| 1420502400000 | 4078.46 |
| 1420588800000 | 4069.01 |
| 1420675200000 | 4095.22 |
| 1420761600000 | 4099.74 |
| 1421020800000 | 4030.85 |
| 1421107200000 | 4000.16 |
| 1421193600000 | 3961.36 |
| 1421280000000 | 3981.17 |
| 1421366400000 | 4038.13 |
| 1421625600000 | 4055.96 |
| 1421712000000 | 3992.31 |
| 1421798400000 | 3970.52 |
| 1421884800000 | 3981.16 |
| 1421971200000 | 3963.58 |
| 1422230400000 | 3967.37 |
| 1422316800000 | 4003.3 |
| 1422403200000 | 3907.74 |
| 1422489600000 | 3864.47 |
| 1422576000000 | 3880.5 |
| 1422835200000 | 3958.73 |
| 1422921600000 | 4039.98 |
| 1423008000000 | 3998.32 |
| 1423094400000 | 4078.49 |
| 1423180800000 | 4038.35 |
| 1423440000000 | 4077.22 |
| 1423526400000 | 4030.29 |
| 1423612800000 | 3991.24 |
| 1423699200000 | 4075.29 |
| 1423785600000 | 4119.88 |
| 1424044800000 | 4110.71 |
| 1424131200000 | 4124.6 |
| 1424217600000 | 4120.24 |
| 1424304000000 | 4081.7 |
| 1424390400000 | 4074.97 |
| 1424649600000 | 4037.59 |
| 1424736000000 | 4042.31 |
| 1424822400000 | 4118.32 |
| 1424908800000 | 4083.64 |
| 1424995200000 | 4092.42 |
| 1425254400000 | 4072.1 |
| 1425340800000 | 4076.77 |
| 1425427200000 | 4066.45 |
| 1425513600000 | 4046.35 |
| 1425600000000 | 3944.42 |
| 1425859200000 | 3915.49 |
| 1425945600000 | 3837.96 |
| 1426032000000 | 3835.33 |
| 1426118400000 | 3860.05 |
| 1426204800000 | 3795.29 |
| 1426464000000 | 3811.43 |
| 1426550400000 | 3830.32 |
| 1426636800000 | 3878.5 |
| 1426723200000 | 3873.02 |
| 1426809600000 | 3942.69 |
| 1427068800000 | 3998.74 |
| 1427155200000 | 4024.69 |
| 1427241600000 | 4019.66 |
| 1427328000000 | 4021.83 |
| 1427414400000 | 3984.83 |
| 1427673600000 | 3937.36 |
| 1427760000000 | 3933.6 |
| 1427846400000 | 3978.45 |
| 1427932800000 | 4016.09 |
| 1428019200000 | 4016.09 |
| 1428278400000 | 4135.55 |
| 1428364800000 | 4140.57 |
| 1428451200000 | 4093.32 |
| 1428537600000 | 4078.13 |
| 1428624000000 | 4116.92 |
| 1428883200000 | 4108.22 |
| 1428969600000 | 4170.86 |
| 1429056000000 | 4232.94 |
| 1429142400000 | 4283.71 |
| 1429228800000 | 4276.23 |
| 1429488000000 | 4281.61 |
| 1429574400000 | 4226.08 |
| 1429660800000 | 4203.23 |
| 1429747200000 | 4268.82 |
| 1429833600000 | 4261.01 |
| 1430092800000 | 4286 |
| 1430179200000 | 4314.16 |
| 1430265600000 | 4363.71 |
| 1430352000000 | 4302.08 |
| 1430438400000 | 4303.67 |
| 1430697600000 | 4342.6 |
| 1430784000000 | 4338.44 |
| 1430870400000 | 4292.41 |
| 1430956800000 | 4229.8 |
| 1431043200000 | 4281.63 |
| 1431302400000 | 4279.51 |
| 1431388800000 | 4318.66 |
| 1431475200000 | 4330.17 |
| 1431561600000 | 4339.26 |
| 1431648000000 | 4351.88 |
| 1431907200000 | 4309.41 |
| 1431993600000 | 4247.72 |
| 1432080000000 | 4264.6 |
| 1432166400000 | 4290.68 |
| 1432252800000 | 4260.42 |
| 1432512000000 | 4255.95 |
| 1432598400000 | 4160.26 |
| 1432684800000 | 4150.03 |
| 1432771200000 | 4140.31 |
| 1432857600000 | 4151.93 |
| 1433116800000 | 4146.07 |
| 1433203200000 | 4204.61 |
| 1433289600000 | 4199.42 |
| 1433376000000 | 4142.74 |
| 1433462400000 | 4123.25 |
| 1433721600000 | 4089 |
| 1433808000000 | 4134.58 |
| 1433894400000 | 4197.52 |
| 1433980800000 | 4152.23 |
| 1434067200000 | 4148.34 |
| 1434326400000 | 4127.19 |
| 1434412800000 | 4122.4 |
| 1434499200000 | 4132.87 |
| 1434585600000 | 4181.05 |
| 1434672000000 | 4122.84 |
| 1434931200000 | 4146.52 |
| 1435017600000 | 4153.89 |
| 1435104000000 | 4141.95 |
| 1435190400000 | 4140.97 |
| 1435276800000 | 4102.7 |
| 1435536000000 | 4023.21 |
| 1435622400000 | 4011.8 |
| 1435708800000 | 3986.1 |
| 1435795200000 | 3987.6 |
| 1435881600000 | 3982.41 |
| 1436140800000 | 3939.98 |
| 1436227200000 | 3880.53 |
| 1436313600000 | 3825.92 |
| 1436400000000 | 3798.1 |
| 1436486400000 | 3818.12 |
| 1436745600000 | 3836.02 |
| 1436832000000 | 3883.38 |
| 1436918400000 | 3806.38 |
| 1437004800000 | 3802.18 |
| 1437091200000 | 3734.18 |
| 1437350400000 | 3636.5 |
| 1437436800000 | 3667.49 |
| 1437523200000 | 3609.93 |
| 1437609600000 | 3570.9 |
| 1437696000000 | 3538.06 |
| 1437955200000 | 3449.65 |
| 1438041600000 | 3499.06 |
| 1438128000000 | 3596.12 |
| 1438214400000 | 3568.81 |
| 1438300800000 | 3594.07 |
| 1438560000000 | 3561.23 |
| 1438646400000 | 3540.61 |
| 1438732800000 | 3511.83 |
| 1438819200000 | 3511.9 |
| 1438905600000 | 3497.1 |
| 1439164800000 | 3568.34 |
| 1439251200000 | 3548.2 |
| 1439337600000 | 3595.75 |
| 1439424000000 | 3517.2 |
| 1439510400000 | 3521.25 |
| 1439769600000 | 3515.66 |
| 1439856000000 | 3507.83 |
| 1439942400000 | 3456.03 |
| 1440028800000 | 3416.59 |
| 1440115200000 | 3306.24 |
| 1440374400000 | 3177.56 |
| 1440460800000 | 3188.94 |
| 1440547200000 | 3211.99 |
| 1440633600000 | 3336.78 |
| 1440720000000 | 3409.9 |
| 1440979200000 | 3423.22 |
| 1441065600000 | 3365.71 |
| 1441152000000 | 3330.83 |
| 1441238400000 | 3379.77 |
| 1441324800000 | 3343.39 |
| 1441584000000 | 3333.69 |
| 1441670400000 | 3370.84 |
| 1441756800000 | 3340 |
| 1441843200000 | 3329.66 |
| 1441929600000 | 3290.59 |
| 1442188800000 | 3271.98 |
| 1442275200000 | 3292.63 |
| 1442361600000 | 3389.05 |
| 1442448000000 | 3426.54 |
| 1442534400000 | 3419.72 |
| 1442793600000 | 3402.91 |
| 1442880000000 | 3352.4 |
| 1442966400000 | 3316.25 |
| 1443052800000 | 3287.18 |
| 1443139200000 | 3285.8 |
| 1443398400000 | 3182.59 |
| 1443484800000 | 3158.3 |
| 1443571200000 | 3205.43 |
| 1443657600000 | 3243.71 |
| 1443744000000 | 3317.69 |
| 1444003200000 | 3440.72 |
| 1444089600000 | 3486 |
| 1444176000000 | 3552.05 |
| 1444262400000 | 3574.44 |
| 1444348800000 | 3620.93 |
| 1444608000000 | 3608.34 |
| 1444694400000 | 3555.13 |
| 1444780800000 | 3563.4 |
| 1444867200000 | 3588.47 |
| 1444953600000 | 3541.12 |
| 1445212800000 | 3484.06 |
| 1445299200000 | 3522.78 |
| 1445385600000 | 3435.88 |
| 1445472000000 | 3481.64 |
| 1445558400000 | 3492.09 |
| 1445817600000 | 3432.98 |
| 1445904000000 | 3366.34 |
| 1445990400000 | 3420.56 |
| 1446076800000 | 3388.67 |
| 1446163200000 | 3400.14 |
| 1446422400000 | 3417.45 |
| 1446508800000 | 3441.69 |
| 1446595200000 | 3411.71 |
| 1446681600000 | 3386.17 |
| 1446768000000 | 3330.49 |
| 1447027200000 | 3330.02 |
| 1447113600000 | 3308.77 |
| 1447200000000 | 3280.68 |
| 1447286400000 | 3221.54 |
| 1447372800000 | 3218.94 |
| 1447632000000 | 3269.75 |
| 1447718400000 | 3250.18 |
| 1447804800000 | 3273.39 |
| 1447891200000 | 3292.14 |
| 1447977600000 | 3248.56 |
| 1448236800000 | 3250.24 |
| 1448323200000 | 3279.86 |
| 1448409600000 | 3296.12 |
| 1448496000000 | 3307.4 |
| 1448582400000 | 3280.22 |
| 1448841600000 | 3299.17 |
| 1448928000000 | 3310.07 |
| 1449014400000 | 3272.06 |
| 1449100800000 | 3242.18 |
| 1449187200000 | 3250.75 |
| 1449446400000 | 3123.85 |
| 1449532800000 | 3095.71 |
| 1449619200000 | 3089.52 |
| 1449705600000 | 3107.1 |
| 1449792000000 | 3034.48 |
| 1450051200000 | 2966.58 |
| 1450137600000 | 3012.05 |
| 1450224000000 | 3056 |
| 1450310400000 | 2996.76 |
| 1450396800000 | 3019.18 |
| 1450656000000 | 3012.58 |
| 1450742400000 | 3020.42 |
| 1450828800000 | 3090.84 |
| 1450915200000 | 3110.06 |
| 1451001600000 | 3110.06 |
| 1451260800000 | 3098.42 |
| 1451347200000 | 3102.32 |
| 1451433600000 | 3069.87 |
| 1451520000000 | 3063.13 |
| 1451865600000 | 3050.96 |
| 1451952000000 | 3039.85 |
| 1452038400000 | 2976.46 |
| 1452124800000 | 2913.34 |
| 1452211200000 | 2888.66 |
| 1452470400000 | 2808.13 |
| 1452556800000 | 2784.62 |
| 1452643200000 | 2751.28 |
| 1452729600000 | 2747.56 |
| 1452816000000 | 2672.98 |
| 1453075200000 | 2620.65 |
| 1453161600000 | 2620.53 |
| 1453248000000 | 2601.72 |
| 1453334400000 | 2683.36 |
| 1453420800000 | 2809.74 |
| 1453680000000 | 2731.62 |
| 1453766400000 | 2819.6 |
| 1453852800000 | 2829.05 |
| 1453939200000 | 2854.2 |
| 1454025600000 | 2916.11 |
| 1454284800000 | 2910.1 |
| 1454371200000 | 2835.43 |
| 1454457600000 | 2938.91 |
| 1454544000000 | 3010.56 |
| 1454630400000 | 2965.52 |
| 1454889600000 | 2886.82 |
| 1454976000000 | 2849.01 |
| 1455062400000 | 2824.96 |
| 1455148800000 | 2821.62 |
| 1455235200000 | 2887.32 |
| 1455494400000 | 2901.53 |
| 1455580800000 | 2915.21 |
| 1455667200000 | 3038.06 |
| 1455753600000 | 3078.37 |
| 1455840000000 | 3022.3 |
| 1456099200000 | 3077.65 |
| 1456185600000 | 3032.64 |
| 1456272000000 | 3061.56 |
| 1456358400000 | 3098.88 |
| 1456444800000 | 3116.56 |
| 1456704000000 | 3150.18 |
| 1456790400000 | 3196.41 |
| 1456876800000 | 3240 |
| 1456963200000 | 3319.96 |
| 1457049600000 | 3347.89 |
| 1457308800000 | 3409 |
| 1457395200000 | 3313.21 |
| 1457481600000 | 3359.54 |
| 1457568000000 | 3380.25 |
| 1457654400000 | 3421.29 |
| 1457913600000 | 3371.6 |
| 1458000000000 | 3326.56 |
| 1458086400000 | 3382.17 |
| 1458172800000 | 3510.6 |
| 1458259200000 | 3498.04 |
| 1458518400000 | 3490.26 |
| 1458604800000 | 3491.45 |
| 1458691200000 | 3377.39 |
| 1458777600000 | 3366.15 |
| 1458864000000 | 3366.66 |
| 1459123200000 | 3377.23 |
| 1459209600000 | 3442.56 |
| 1459296000000 | 3514.69 |
| 1459382400000 | 3524.42 |
| 1459468800000 | 3482.1 |
| 1459728000000 | 3455.74 |
| 1459814400000 | 3434.67 |
| 1459900800000 | 3470.23 |
| 1459987200000 | 3466.53 |
| 1460073600000 | 3556.84 |
| 1460332800000 | 3631.48 |
| 1460419200000 | 3683.07 |
| 1460505600000 | 3714.8 |
| 1460592000000 | 3663.23 |
| 1460678400000 | 3670.23 |
| 1460937600000 | 3710.29 |
| 1461024000000 | 3834.43 |
| 1461110400000 | 3826.31 |
| 1461196800000 | 3833.96 |
| 1461283200000 | 3846.58 |
| 1461542400000 | 3807.5 |
| 1461628800000 | 3844.66 |
| 1461715200000 | 3873.57 |
| 1461801600000 | 3927.69 |
| 1461888000000 | 3987.14 |
| 1462147200000 | 3957.25 |
| 1462233600000 | 3844.7 |
| 1462320000000 | 3764.83 |
| 1462406400000 | 3805.82 |
| 1462492800000 | 3848.65 |
| 1462752000000 | 3763.11 |
| 1462838400000 | 3829.46 |
| 1462924800000 | 3886.14 |
| 1463011200000 | 3881.19 |
| 1463097600000 | 3842.6 |
| 1463356800000 | 3907.47 |
| 1463443200000 | 3923.13 |
| 1463529600000 | 3823.24 |
| 1463616000000 | 3790.39 |
| 1463702400000 | 3810.4 |
| 1463961600000 | 3802.67 |
| 1464048000000 | 3764.37 |
| 1464134400000 | 3809.07 |
| 1464220800000 | 3835.95 |
| 1464307200000 | 3814.88 |
| 1464566400000 | 3792.34 |
| 1464652800000 | 3824.43 |
| 1464739200000 | 3820.67 |
| 1464825600000 | 3835.67 |
| 1464912000000 | 3957.22 |
| 1465171200000 | 4026.43 |
| 1465257600000 | 4064.24 |
| 1465344000000 | 4124.58 |
| 1465430400000 | 4115.47 |
| 1465516800000 | 4031.24 |
| 1465776000000 | 4001.65 |
| 1465862400000 | 3948.03 |
| 1465948800000 | 3979.93 |
| 1466035200000 | 3898.52 |
| 1466121600000 | 3942.88 |
| 1466380800000 | 4017.7 |
| 1466467200000 | 3979.82 |
| 1466553600000 | 3973.22 |
| 1466640000000 | 4014.87 |
| 1466726400000 | 3950.61 |
| 1466985600000 | 3841.8 |
| 1467072000000 | 3895.22 |
| 1467158400000 | 3988.76 |
| 1467244800000 | 3997.87 |
| 1467331200000 | 4027.82 |
| 1467590400000 | 4128.99 |
| 1467676800000 | 4088.47 |
| 1467763200000 | 4089.73 |
| 1467849600000 | 4076.34 |
| 1467936000000 | 4100.68 |
| 1468195200000 | 4113.79 |
| 1468281600000 | 4134.25 |
| 1468368000000 | 4161.1 |
| 1468454400000 | 4176.37 |
| 1468540800000 | 4147.97 |
| 1468800000000 | 4143.75 |
| 1468886400000 | 4121.34 |
| 1468972800000 | 4071.39 |
| 1469059200000 | 4116.73 |
| 1469145600000 | 4071.24 |
| 1469404800000 | 3995.05 |
| 1469491200000 | 4032.52 |
| 1469577600000 | 4069.39 |
| 1469664000000 | 4072.94 |
| 1469750400000 | 4148.37 |
| 1470009600000 | 4129.99 |
| 1470096000000 | 4143.2 |
| 1470182400000 | 4131.01 |
| 1470268800000 | 4194.51 |
| 1470355200000 | 4158 |
| 1470614400000 | 4201.39 |
| 1470700800000 | 4217.08 |
| 1470787200000 | 4238.23 |
| 1470873600000 | 4249.34 |
| 1470960000000 | 4261.51 |
| 1471219200000 | 4279.35 |
| 1471305600000 | 4269.74 |
| 1471392000000 | 4265.56 |
| 1471478400000 | 4312.39 |
| 1471564800000 | 4257.33 |
| 1471824000000 | 4228.65 |
| 1471910400000 | 4230.09 |
| 1471996800000 | 4109.66 |
| 1472083200000 | 4134.85 |
| 1472169600000 | 4145.62 |
| 1472428800000 | 4106.22 |
| 1472515200000 | 4047.47 |
| 1472601600000 | 4014.89 |
| 1472688000000 | 4073.58 |
| 1472774400000 | 4159.2 |
| 1473033600000 | 4187.25 |
| 1473120000000 | 4270.73 |
| 1473206400000 | 4234.81 |
| 1473292800000 | 4243.98 |
| 1473379200000 | 4090.18 |
| 1473638400000 | 4106.51 |
| 1473724800000 | 3997.74 |
| 1473811200000 | 3995.67 |
| 1473897600000 | 4021.14 |
| 1473984000000 | 3964.94 |
| 1474243200000 | 3988.32 |
| 1474329600000 | 3991.17 |
| 1474416000000 | 4082.75 |
| 1474502400000 | 4155.46 |
| 1474588800000 | 4073.36 |
| 1474848000000 | 4034.96 |
| 1474934400000 | 3969.13 |
| 1475020800000 | 4040.88 |
| 1475107200000 | 4085.81 |
| 1475193600000 | 4059.72 |
| 1475452800000 | 4050.07 |
| 1475539200000 | 3932.52 |
| 1475625600000 | 3957.76 |
| 1475712000000 | 3934.43 |
| 1475798400000 | 3928.01 |
| 1476057600000 | 3959.15 |
| 1476144000000 | 3911.43 |
| 1476230400000 | 3926.7 |
| 1476316800000 | 3947.37 |
| 1476403200000 | 3957.08 |
| 1476662400000 | 3958.92 |
| 1476748800000 | 4019.54 |
| 1476835200000 | 4100.75 |
| 1476921600000 | 4049.45 |
| 1477008000000 | 4035.95 |
| 1477267200000 | 4007.1 |
| 1477353600000 | 4000.9 |
| 1477440000000 | 3929.05 |
| 1477526400000 | 3888.85 |
| 1477612800000 | 3881.01 |
| 1477872000000 | 3877.38 |
| 1477958400000 | 3905.99 |
| 1478044800000 | 3830.94 |
| 1478131200000 | 3831.77 |
| 1478217600000 | 3792.13 |
| 1478476800000 | 3805.41 |
| 1478563200000 | 3811.63 |
| 1478649600000 | 3821.44 |
| 1478736000000 | 3761.87 |
| 1478822400000 | 3676.16 |
| 1479081600000 | 3693.6 |
| 1479168000000 | 3803.4 |
| 1479254400000 | 3794.51 |
| 1479340800000 | 3800.86 |
| 1479427200000 | 3772.22 |
| 1479686400000 | 3857.87 |
| 1479772800000 | 3873.07 |
| 1479859200000 | 3821.9 |
| 1479945600000 | 3830.76 |
| 1480032000000 | 3812.37 |
| 1480291200000 | 3846.48 |
| 1480377600000 | 3831.14 |
| 1480464000000 | 3895.59 |
| 1480550400000 | 3920.26 |
| 1480636800000 | 3955.48 |
| 1480896000000 | 3989.03 |
| 1480982400000 | 3972.51 |
| 1481068800000 | 4009.5 |
| 1481155200000 | 4036.18 |
| 1481241600000 | 4037.23 |
| 1481500800000 | 4047.62 |
| 1481587200000 | 4074.54 |
| 1481673600000 | 4003.78 |
| 1481760000000 | 3889.14 |
| 1481846400000 | 3906.83 |
| 1482105600000 | 3898.64 |
| 1482192000000 | 3898.33 |
| 1482278400000 | 3903.6 |
| 1482364800000 | 3877.6 |
| 1482451200000 | 3873.71 |
| 1482710400000 | 3873.71 |
| 1482796800000 | 3871.41 |
| 1482883200000 | 3920.92 |
| 1482969600000 | 4012.27 |
| 1483056000000 | 3997.33 |
| 1483315200000 | 3997.33 |
| 1483401600000 | 4030.83 |
| 1483488000000 | 4098.57 |
| 1483574400000 | 4179.71 |
| 1483660800000 | 4122.99 |
| 1483920000000 | 4100.49 |
| 1484006400000 | 4108.08 |
| 1484092800000 | 4097.38 |
| 1484179200000 | 4111.3 |
| 1484265600000 | 4129.49 |
| 1484524800000 | 4122.5 |
| 1484611200000 | 4161.02 |
| 1484697600000 | 4115.47 |
| 1484784000000 | 4046.75 |
| 1484870400000 | 4068.46 |
| 1485129600000 | 4068.9 |
| 1485216000000 | 4153.11 |
| 1485302400000 | 4198.88 |
| 1485388800000 | 4160.72 |
| 1485475200000 | 4164.16 |
| 1485734400000 | 4109.85 |
| 1485820800000 | 4138.7 |
| 1485907200000 | 4153.01 |
| 1485993600000 | 4192.09 |
| 1486080000000 | 4217.4 |
| 1486339200000 | 4206.74 |
| 1486425600000 | 4191.34 |
| 1486512000000 | 4221.78 |
| 1486598400000 | 4229.81 |
| 1486684800000 | 4296.13 |
| 1486944000000 | 4291.67 |
| 1487030400000 | 4292.74 |
| 1487116800000 | 4313.83 |
| 1487203200000 | 4329.53 |
| 1487289600000 | 4284.53 |
| 1487548800000 | 4289.33 |
| 1487635200000 | 4284.79 |
| 1487721600000 | 4229.37 |
| 1487808000000 | 4257.91 |
| 1487894400000 | 4185.42 |
| 1488153600000 | 4117.15 |
| 1488240000000 | 4082.06 |
| 1488326400000 | 4114.75 |
| 1488412800000 | 4031.6 |
| 1488499200000 | 4053.57 |
| 1488758400000 | 4024.02 |
| 1488844800000 | 4007.17 |
| 1488931200000 | 3953.63 |
| 1489017600000 | 3929.18 |
| 1489104000000 | 3997.01 |
| 1489363200000 | 4026.38 |
| 1489449600000 | 3950.75 |
| 1489536000000 | 4053.75 |
| 1489622400000 | 4097.2 |
| 1489708800000 | 4049.97 |
| 1489968000000 | 4067.13 |
| 1490054400000 | 4063.02 |
| 1490140800000 | 4047.94 |
| 1490227200000 | 4075.61 |
| 1490313600000 | 4073.7 |
| 1490572800000 | 4100.33 |
| 1490659200000 | 4099.1 |
| 1490745600000 | 4136.61 |
| 1490832000000 | 4138.37 |
| 1490918400000 | 4142.71 |
| 1491177600000 | 4130.72 |
| 1491264000000 | 4153.08 |
| 1491350400000 | 4155.62 |
| 1491436800000 | 4171.96 |
| 1491523200000 | 4171.96 |
| 1491782400000 | 4209.23 |
| 1491868800000 | 4238.15 |
| 1491955200000 | 4251.87 |
| 1492041600000 | 4211.54 |
| 1492128000000 | 4211.57 |
| 1492387200000 | 4218.75 |
| 1492473600000 | 4188.63 |
| 1492560000000 | 4131.79 |
| 1492646400000 | 4106.57 |
| 1492732800000 | 4097.54 |
| 1492992000000 | 4082.08 |
| 1493078400000 | 4033.11 |
| 1493164800000 | 4024.09 |
| 1493251200000 | 3974.88 |
| 1493337600000 | 4000.31 |
| 1493596800000 | 3996.31 |
| 1493683200000 | 3978.53 |
| 1493769600000 | 3961.82 |
| 1493856000000 | 3882.21 |
| 1493942400000 | 3944.26 |
| 1494201600000 | 3963.02 |
| 1494288000000 | 3958.13 |
| 1494374400000 | 4009.32 |
| 1494460800000 | 4001.46 |
| 1494547200000 | 3988.07 |
| 1494806400000 | 4029.65 |
| 1494892800000 | 4047.01 |
| 1494979200000 | 3997.86 |
| 1495065600000 | 3975.44 |
| 1495152000000 | 4039.8 |
| 1495411200000 | 4056.71 |
| 1495497600000 | 4041.11 |
| 1495584000000 | 4043.4 |
| 1495670400000 | 4019.67 |
| 1495756800000 | 4018.88 |
| 1496016000000 | 4031.05 |
| 1496102400000 | 3984.84 |
| 1496188800000 | 3969.53 |
| 1496275200000 | 4008.12 |
| 1496361600000 | 4000.36 |
| 1496620800000 | 3998.68 |
| 1496707200000 | 4066.29 |
| 1496793600000 | 4023.06 |
| 1496880000000 | 4019.39 |
| 1496966400000 | 4029.15 |
| 1497225600000 | 4019.86 |
| 1497312000000 | 4100.72 |
| 1497398400000 | 4017.91 |
| 1497484800000 | 3975.21 |
| 1497571200000 | 3994.88 |
| 1497830400000 | 4017.32 |
| 1497916800000 | 3979.9 |
| 1498003200000 | 3980.66 |
| 1498089600000 | 4040.18 |
| 1498176000000 | 4077.27 |
| 1498435200000 | 4070.13 |
| 1498521600000 | 4074.24 |
| 1498608000000 | 4150.64 |
| 1498694400000 | 4123.23 |
| 1498780800000 | 4136.64 |
| 1499040000000 | 4131.64 |
| 1499126400000 | 4121.9 |
| 1499212800000 | 4080.33 |
| 1499299200000 | 4062.04 |
| 1499385600000 | 4042.71 |
| 1499644800000 | 4086.57 |
| 1499731200000 | 4082.68 |
| 1499817600000 | 4115.83 |
| 1499904000000 | 4119.97 |
| 1499990400000 | 4161.76 |
| 1500249600000 | 4169.86 |
| 1500336000000 | 4176.85 |
| 1500422400000 | 4216.6 |
| 1500508800000 | 4220.27 |
| 1500595200000 | 4213.07 |
| 1500854400000 | 4199.4 |
| 1500940800000 | 4219.42 |
| 1501027200000 | 4243.92 |
| 1501113600000 | 4248.54 |
| 1501200000000 | 4285.18 |
| 1501459200000 | 4244.52 |
| 1501545600000 | 4251.83 |
| 1501632000000 | 4219.64 |
| 1501718400000 | 4192.03 |
| 1501804800000 | 4160.88 |
| 1502064000000 | 4145.93 |
| 1502150400000 | 4147.07 |
| 1502236800000 | 4137.03 |
| 1502323200000 | 4122.86 |
| 1502409600000 | 4140.23 |
| 1502668800000 | 4138.2 |
| 1502755200000 | 4110.14 |
| 1502841600000 | 4144.71 |
| 1502928000000 | 4146.77 |
| 1503014400000 | 4144.67 |
| 1503273600000 | 4143.42 |
| 1503360000000 | 4159.99 |
| 1503446400000 | 4172.44 |
| 1503532800000 | 4183.3 |
| 1503619200000 | 4198.81 |
| 1503878400000 | 4222.59 |
| 1503964800000 | 4234.96 |
| 1504051200000 | 4211.52 |
| 1504137600000 | 4288.63 |
| 1504224000000 | 4343.44 |
| 1504483200000 | 4332.13 |
| 1504569600000 | 4368.24 |
| 1504656000000 | 4393.79 |
| 1504742400000 | 4433.61 |
| 1504828800000 | 4391.31 |
| 1505088000000 | 4384.79 |
| 1505174400000 | 4423.03 |
| 1505260800000 | 4390.66 |
| 1505347200000 | 4411.21 |
| 1505433600000 | 4400.23 |
| 1505692800000 | 4383.41 |
| 1505779200000 | 4369.91 |
| 1505865600000 | 4410.47 |
| 1505952000000 | 4392.82 |
| 1506038400000 | 4423.47 |
| 1506297600000 | 4440.22 |
| 1506384000000 | 4409.39 |
| 1506470400000 | 4411.65 |
| 1506556800000 | 4405.61 |
| 1506643200000 | 4372.81 |
| 1506902400000 | 4398.62 |
| 1506988800000 | 4404.7 |
| 1507075200000 | 4416.15 |
| 1507161600000 | 4418.7 |
| 1507248000000 | 4412.77 |
| 1507507200000 | 4408.25 |
| 1507593600000 | 4440.88 |
| 1507680000000 | 4450.07 |
| 1507766400000 | 4439.08 |
| 1507852800000 | 4440.65 |
| 1508112000000 | 4403.9 |
| 1508198400000 | 4375.15 |
| 1508284800000 | 4390.59 |
| 1508371200000 | 4387.42 |
| 1508457600000 | 4346.33 |
| 1508716800000 | 4320.68 |
| 1508803200000 | 4304.93 |
| 1508889600000 | 4248.58 |
| 1508976000000 | 4236.99 |
| 1509062400000 | 4242.33 |
| 1509321600000 | 4303 |
| 1509408000000 | 4297.89 |
| 1509494400000 | 4311.72 |
| 1509580800000 | 4324.13 |
| 1509667200000 | 4335.76 |
| 1509926400000 | 4375.37 |
| 1510012800000 | 4356.07 |
| 1510099200000 | 4368.3 |
| 1510185600000 | 4365.69 |
| 1510272000000 | 4352.92 |
| 1510531200000 | 4322.02 |
| 1510617600000 | 4259.25 |
| 1510704000000 | 4244.35 |
| 1510790400000 | 4279.49 |
| 1510876800000 | 4296.38 |
| 1511136000000 | 4284.95 |
| 1511222400000 | 4315.68 |
| 1511308800000 | 4350.49 |
| 1511395200000 | 4358.07 |
| 1511481600000 | 4369.61 |
| 1511740800000 | 4333.64 |
| 1511827200000 | 4295.4 |
| 1511913600000 | 4258.22 |
| 1512000000000 | 4309.88 |
| 1512086400000 | 4341.5 |
| 1512345600000 | 4325.99 |
| 1512432000000 | 4309.54 |
| 1512518400000 | 4251.11 |
| 1512604800000 | 4233.49 |
| 1512691200000 | 4258.96 |
| 1512950400000 | 4273.17 |
| 1513036800000 | 4261.64 |
| 1513123200000 | 4292.09 |
| 1513209600000 | 4276.75 |
| 1513296000000 | 4274.2 |
| 1513555200000 | 4303.99 |
| 1513641600000 | 4312.34 |
| 1513728000000 | 4360.31 |
| 1513814400000 | 4413.38 |
| 1513900800000 | 4411.31 |
| 1514160000000 | 4411.31 |
| 1514246400000 | 4428.52 |
| 1514332800000 | 4469.41 |
| 1514419200000 | 4516.31 |
| 1514505600000 | 4542.41 |
| 1514851200000 | 4595.72 |
| 1514937600000 | 4587.02 |
| 1515024000000 | 4577.3 |
| 1515110400000 | 4601.21 |
| 1515369600000 | 4594.48 |
| 1515456000000 | 4572.82 |
| 1515542400000 | 4556.9 |
| 1515628800000 | 4533.01 |
| 1515715200000 | 4562.71 |
| 1515974400000 | 4639.38 |
| 1516060800000 | 4607.65 |
| 1516147200000 | 4607.45 |
| 1516233600000 | 4577.33 |
| 1516320000000 | 4614.04 |
| 1516579200000 | 4615.76 |
| 1516665600000 | 4642.45 |
| 1516752000000 | 4681.74 |
| 1516838400000 | 4656.53 |
| 1516924800000 | 4657.8 |
| 1517184000000 | 4587.03 |
| 1517270400000 | 4526.74 |
| 1517356800000 | 4549.53 |
| 1517443200000 | 4515.35 |
| 1517529600000 | 4375.49 |
| 1517788800000 | 4311.5 |
| 1517875200000 | 4300.91 |
| 1517961600000 | 4284.47 |
| 1518048000000 | 4214.07 |
| 1518134400000 | 4176.14 |
| 1518393600000 | 4255.42 |
| 1518480000000 | 4249.86 |
| 1518566400000 | 4337.41 |
| 1518652800000 | 4362.67 |
| 1518739200000 | 4339.96 |
| 1518998400000 | 4329.17 |
| 1519084800000 | 4305.54 |
| 1519171200000 | 4296.51 |
| 1519257600000 | 4269.75 |
| 1519344000000 | 4307.69 |
| 1519603200000 | 4317.13 |
| 1519689600000 | 4266.49 |
| 1519776000000 | 4213.68 |
| 1519862400000 | 4199.7 |
| 1519948800000 | 4198.21 |
| 1520208000000 | 4202.43 |
| 1520294400000 | 4239.8 |
| 1520380800000 | 4177.75 |
| 1520467200000 | 4196.28 |
| 1520553600000 | 4237.56 |
| 1520812800000 | 4250.32 |
| 1520899200000 | 4226.67 |
| 1520985600000 | 4208.44 |
| 1521072000000 | 4173.97 |
| 1521158400000 | 4170.39 |
| 1521417600000 | 4159.68 |
| 1521504000000 | 4174.83 |
| 1521590400000 | 4264.68 |
| 1521676800000 | 4205.34 |
| 1521763200000 | 4208.19 |
| 1522022400000 | 4205.54 |
| 1522108800000 | 4172.69 |
| 1522195200000 | 4144.09 |
| 1522281600000 | 4196.32 |
| 1522368000000 | 4196.32 |
| 1522627200000 | 4157.86 |
| 1522713600000 | 4184.15 |
| 1522800000000 | 4168.05 |
| 1522886400000 | 4230.33 |
| 1522972800000 | 4212.67 |
| 1523232000000 | 4216.55 |
| 1523318400000 | 4291.15 |
| 1523404800000 | 4345.23 |
| 1523491200000 | 4337.68 |
| 1523577600000 | 4357.56 |
| 1523836800000 | 4373.27 |
| 1523923200000 | 4395.33 |
| 1524009600000 | 4435.16 |
| 1524096000000 | 4424.79 |
| 1524182400000 | 4382.94 |
| 1524441600000 | 4351.88 |
| 1524528000000 | 4345.28 |
| 1524614400000 | 4324.13 |
| 1524700800000 | 4348.13 |
| 1524787200000 | 4348.24 |
| 1525046400000 | 4351.74 |
| 1525132800000 | 4332.7 |
| 1525219200000 | 4374.03 |
| 1525305600000 | 4351.1 |
| 1525392000000 | 4387.57 |
| 1525651200000 | 4399.73 |
| 1525737600000 | 4366.65 |
| 1525824000000 | 4413.3 |
| 1525910400000 | 4465.77 |
| 1525996800000 | 4457.09 |
| 1526256000000 | 4485.19 |
| 1526342400000 | 4441.33 |
| 1526428800000 | 4476.86 |
| 1526515200000 | 4493.92 |
| 1526601600000 | 4497.77 |
| 1526860800000 | 4509.88 |
| 1526947200000 | 4526.68 |
| 1527033600000 | 4498.83 |
| 1527120000000 | 4486.89 |
| 1527206400000 | 4435.8 |
| 1527465600000 | 4402.04 |
| 1527552000000 | 4402.59 |
| 1527638400000 | 4486.88 |
| 1527724800000 | 4439.06 |
| 1527811200000 | 4451.86 |
| 1528070400000 | 4461.69 |
| 1528156800000 | 4463.43 |
| 1528243200000 | 4511.45 |
| 1528329600000 | 4492.86 |
| 1528416000000 | 4488.04 |
| 1528675200000 | 4485.68 |
| 1528761600000 | 4513.49 |
| 1528848000000 | 4501.35 |
| 1528934400000 | 4492.19 |
| 1529020800000 | 4430.2 |
| 1529280000000 | 4456.78 |
| 1529366400000 | 4430.58 |
| 1529452800000 | 4436.72 |
| 1529539200000 | 4422.88 |
| 1529625600000 | 4433.81 |
| 1529884800000 | 4385.57 |
| 1529971200000 | 4391.83 |
| 1530057600000 | 4383.07 |
| 1530144000000 | 4396.32 |
| 1530230400000 | 4455.08 |
| 1530489600000 | 4438.64 |
| 1530576000000 | 4469.27 |
| 1530662400000 | 4487.99 |
| 1530748800000 | 4487.12 |
| 1530835200000 | 4513.27 |
| 1531094400000 | 4536.68 |
| 1531180800000 | 4545.27 |
| 1531267200000 | 4503.88 |
| 1531353600000 | 4516.36 |
| 1531440000000 | 4505.28 |
| 1531699200000 | 4483.03 |
| 1531785600000 | 4481.61 |
| 1531872000000 | 4467.3 |
| 1531958400000 | 4454.03 |
| 1532044800000 | 4462.92 |
| 1532304000000 | 4446.63 |
| 1532390400000 | 4425.88 |
| 1532476800000 | 4450.95 |
| 1532563200000 | 4468.41 |
| 1532649600000 | 4463.35 |
| 1532908800000 | 4453.53 |
| 1532995200000 | 4465.12 |
| 1533081600000 | 4487.19 |
| 1533168000000 | 4491.97 |
| 1533254400000 | 4510.14 |
| 1533513600000 | 4501.62 |
| 1533600000000 | 4461.13 |
| 1533686400000 | 4446.77 |
| 1533772800000 | 4469.07 |
| 1533859200000 | 4448.75 |
| 1534118400000 | 4389.97 |
| 1534204800000 | 4389.63 |
| 1534291200000 | 4324.92 |
| 1534377600000 | 4330.61 |
| 1534464000000 | 4382.52 |
| 1534723200000 | 4421.39 |
| 1534809600000 | 4454.24 |
| 1534896000000 | 4480.33 |
| 1534982400000 | 4456.1 |
| 1535068800000 | 4507.27 |
| 1535328000000 | 4567.71 |
| 1535414400000 | 4547.65 |
| 1535500800000 | 4558.54 |
| 1535587200000 | 4519.98 |
| 1535673600000 | 4492.92 |
| 1535932800000 | 4482.04 |
| 1536019200000 | 4412.88 |
| 1536105600000 | 4376.53 |
| 1536192000000 | 4372.17 |
| 1536278400000 | 4396.05 |
| 1536537600000 | 4389.72 |
| 1536624000000 | 4409.31 |
| 1536710400000 | 4478.69 |
| 1536796800000 | 4423.6 |
| 1536883200000 | 4429.88 |
| 1537142400000 | 4442.75 |
| 1537228800000 | 4482.05 |
| 1537315200000 | 4476.46 |
| 1537401600000 | 4509.76 |
| 1537488000000 | 4503.87 |
| 1537747200000 | 4511.11 |
| 1537833600000 | 4510.11 |
| 1537920000000 | 4461.29 |
| 1538006400000 | 4426.56 |
| 1538092800000 | 4492.92 |
| 1538352000000 | 4539.41 |
| 1538438400000 | 4532.19 |
| 1538524800000 | 4544.87 |
| 1538611200000 | 4486.66 |
| 1538697600000 | 4452.32 |
| 1538956800000 | 4440 |
| 1539043200000 | 4413.15 |
| 1539129600000 | 4346.67 |
| 1539216000000 | 4325.27 |
| 1539302400000 | 4368.49 |
| 1539561600000 | 4405.56 |
| 1539648000000 | 4453.04 |
| 1539734400000 | 4397.63 |
| 1539820800000 | 4359.21 |
| 1539907200000 | 4337.57 |
| 1540166400000 | 4300.36 |
| 1540252800000 | 4240.92 |
| 1540339200000 | 4163.2 |
| 1540425600000 | 4121.19 |
| 1540512000000 | 4101.75 |
| 1540771200000 | 4007.63 |
| 1540857600000 | 4030.88 |
| 1540944000000 | 4078.44 |
| 1541030400000 | 4136.79 |
| 1541116800000 | 4110.45 |
| 1541376000000 | 4164.15 |
| 1541462400000 | 4167.07 |
| 1541548800000 | 4195.38 |
| 1541635200000 | 4144.5 |
| 1541721600000 | 4065.6 |
| 1541980800000 | 3996.54 |
| 1542067200000 | 3940.94 |
| 1542153600000 | 3932.25 |
| 1542240000000 | 3939.49 |
| 1542326400000 | 3973.94 |
| 1542585600000 | 3937.17 |
| 1542672000000 | 3864.65 |
| 1542758400000 | 3903.72 |
| 1542844800000 | 3935.92 |
| 1542931200000 | 3887.84 |
| 1543190400000 | 3847.05 |
| 1543276800000 | 3789.19 |
| 1543363200000 | 3846.18 |
| 1543449600000 | 3862.09 |
| 1543536000000 | 3867.72 |
| 1543795200000 | 3915.17 |
| 1543881600000 | 3835.08 |
| 1543968000000 | 3780.34 |
| 1544054400000 | 3757.54 |
| 1544140800000 | 3808.43 |
| 1544400000000 | 3733.98 |
| 1544486400000 | 3725.22 |
| 1544572800000 | 3769.16 |
| 1544659200000 | 3745.97 |
| 1544745600000 | 3682 |
| 1545004800000 | 3628.12 |
| 1545091200000 | 3641.18 |
| 1545177600000 | 3591.55 |
| 1545264000000 | 3563.27 |
| 1545350400000 | 3508.32 |
| 1545609600000 | 3492.6 |
| 1545696000000 | 3492.6 |
| 1545782400000 | 3498.01 |
| 1545868800000 | 3547.43 |
| 1545955200000 | 3598.34 |
| 1546214400000 | 3631.15 |
| 1546387200000 | 3673.23 |
| 1546473600000 | 3688.04 |
| 1546560000000 | 3765.96 |
| 1546819200000 | 3801.36 |
| 1546905600000 | 3831.24 |
| 1546992000000 | 3906.03 |
| 1547078400000 | 3926.52 |
| 1547164800000 | 3934.47 |
| 1547424000000 | 3930.58 |
| 1547510400000 | 3945.51 |
| 1547596800000 | 3950.27 |
| 1547683200000 | 3919.31 |
| 1547769600000 | 3925.43 |
| 1548028800000 | 3919.7 |
| 1548115200000 | 3877.88 |
| 1548201600000 | 3878.04 |
| 1548288000000 | 3921.24 |
| 1548374400000 | 3980.11 |
| 1548633600000 | 3991.06 |
| 1548720000000 | 3994.42 |
| 1548806400000 | 4049.35 |
| 1548892800000 | 4106.82 |
| 1548979200000 | 4115.06 |
| 1549238400000 | 4116.96 |
| 1549324800000 | 4138.75 |
| 1549411200000 | 4124.71 |
| 1549497600000 | 4069.09 |
| 1549584000000 | 4064.76 |
| 1549843200000 | 4035.52 |
| 1549929600000 | 4073.15 |
| 1550016000000 | 4082.69 |
| 1550102400000 | 4082.7 |
| 1550188800000 | 4118.32 |
| 1550448000000 | 4130.41 |
| 1550534400000 | 4167.29 |
| 1550620800000 | 4198.23 |
| 1550707200000 | 4203.24 |
| 1550793600000 | 4210.26 |
| 1551052800000 | 4225.4 |
| 1551139200000 | 4237.64 |
| 1551225600000 | 4234.45 |
| 1551312000000 | 4214.16 |
| 1551398400000 | 4198.13 |
| 1551657600000 | 4160.49 |
| 1551744000000 | 4170.16 |
| 1551830400000 | 4120.31 |
| 1551916800000 | 4104.8 |
| 1552003200000 | 4111.41 |
| 1552262400000 | 4132.25 |
| 1552348800000 | 4164.4 |
| 1552435200000 | 4202.92 |
| 1552521600000 | 4171.36 |
| 1552608000000 | 4176.04 |
| 1552867200000 | 4197 |
| 1552953600000 | 4204.87 |
| 1553040000000 | 4222.16 |
| 1553126400000 | 4241.67 |
| 1553212800000 | 4188.23 |
| 1553472000000 | 4187.62 |
| 1553558400000 | 4215.86 |
| 1553644800000 | 4200.05 |
| 1553731200000 | 4180.86 |
| 1553817600000 | 4195.23 |
| 1554076800000 | 4224.47 |
| 1554163200000 | 4211.21 |
| 1554249600000 | 4211.47 |
| 1554336000000 | 4225.88 |
| 1554422400000 | 4249.07 |
| 1554681600000 | 4285.48 |
| 1554768000000 | 4281.46 |
| 1554854400000 | 4300.72 |
| 1554940800000 | 4266.6 |
| 1555027200000 | 4283.89 |
| 1555286400000 | 4254.7 |
| 1555372800000 | 4212.85 |
| 1555459200000 | 4221.15 |
| 1555545600000 | 4204.98 |
| 1555632000000 | 4205.02 |
| 1555891200000 | 4205.98 |
| 1555977600000 | 4201.14 |
| 1556064000000 | 4177.25 |
| 1556150400000 | 4157.36 |
| 1556236800000 | 4173.72 |
| 1556496000000 | 4159.35 |
| 1556582400000 | 4153.7 |
| 1556668800000 | 4118.26 |
| 1556755200000 | 4049.44 |
| 1556841600000 | 4086.72 |
| 1557100800000 | 4071.57 |
| 1557187200000 | 4034.25 |
| 1557273600000 | 4042.86 |
| 1557360000000 | 4038.34 |
| 1557446400000 | 4058.98 |
| 1557705600000 | 4051.16 |
| 1557792000000 | 4066.35 |
| 1557878400000 | 4074.39 |
| 1557964800000 | 4101.27 |
| 1558051200000 | 4088.6 |
| 1558310400000 | 4093.89 |
| 1558396800000 | 4104.86 |
| 1558483200000 | 4070.7 |
| 1558569600000 | 4010.18 |
| 1558656000000 | 4017.96 |
| 1558915200000 | 4045.88 |
| 1559001600000 | 4020.45 |
| 1559088000000 | 3971.05 |
| 1559174400000 | 3982.68 |
| 1559260800000 | 3985.52 |
| 1559520000000 | 4016.82 |
| 1559606400000 | 4062.72 |
| 1559692800000 | 4054.04 |
| 1559779200000 | 4071.27 |
| 1559865600000 | 4099.09 |
| 1560124800000 | 4089.72 |
| 1560211200000 | 4099.53 |
| 1560297600000 | 4097.88 |
| 1560384000000 | 4116.02 |
| 1560470400000 | 4110.89 |
| 1560729600000 | 4124.69 |
| 1560816000000 | 4162.29 |
| 1560902400000 | 4173.09 |
| 1560988800000 | 4253.51 |
| 1561075200000 | 4247.36 |
| 1561334400000 | 4263.7 |
| 1561420800000 | 4235.16 |
| 1561507200000 | 4238.18 |
| 1561593600000 | 4228.47 |
| 1561680000000 | 4273.62 |
| 1561939200000 | 4261.66 |
| 1562025600000 | 4275.39 |
| 1562112000000 | 4293.78 |
| 1562198400000 | 4308.61 |
| 1562284800000 | 4290.73 |
| 1562544000000 | 4272.55 |
| 1562630400000 | 4264.06 |
| 1562716800000 | 4308.38 |
| 1562803200000 | 4295.19 |
| 1562889600000 | 4324.66 |
| 1563148800000 | 4329.46 |
| 1563235200000 | 4329.3 |
| 1563321600000 | 4348.94 |
| 1563408000000 | 4363.58 |
| 1563494400000 | 4384.44 |
| 1563753600000 | 4383.44 |
| 1563840000000 | 4377.91 |
| 1563926400000 | 4415.38 |
| 1564012800000 | 4378 |
| 1564099200000 | 4368.97 |
| 1564358400000 | 4374.93 |
| 1564444800000 | 4395.9 |
| 1564531200000 | 4379.6 |
| 1564617600000 | 4393.35 |
| 1564704000000 | 4362.42 |
| 1564963200000 | 4369.42 |
| 1565049600000 | 4347.77 |
| 1565136000000 | 4330.24 |
| 1565222400000 | 4394.15 |
| 1565308800000 | 4382.7 |
| 1565568000000 | 4343.85 |
| 1565654400000 | 4341.06 |
| 1565740800000 | 4255.05 |
| 1565827200000 | 4242.12 |
| 1565913600000 | 4256.95 |
| 1566172800000 | 4294.46 |
| 1566259200000 | 4298.86 |
| 1566345600000 | 4315.53 |
| 1566432000000 | 4285.74 |
| 1566518400000 | 4277.71 |
| 1566777600000 | 4259.52 |
| 1566864000000 | 4305.98 |
| 1566950400000 | 4322.66 |
| 1567036800000 | 4323.41 |
| 1567123200000 | 4343.54 |
| 1567382400000 | 4335.41 |
| 1567468800000 | 4345.35 |
| 1567555200000 | 4393.34 |
| 1567641600000 | 4395.62 |
| 1567728000000 | 4395.92 |
| 1567987200000 | 4390.84 |
| 1568073600000 | 4400.31 |
| 1568160000000 | 4409.43 |
| 1568246400000 | 4396.12 |
| 1568332800000 | 4386.16 |
| 1568592000000 | 4428.89 |
| 1568678400000 | 4438.58 |
| 1568764800000 | 4401.52 |
| 1568851200000 | 4419.92 |
| 1568937600000 | 4452.43 |
| 1569196800000 | 4467.3 |
| 1569283200000 | 4450.93 |
| 1569369600000 | 4407.44 |
| 1569456000000 | 4390.72 |
| 1569542400000 | 4359.92 |
| 1569801600000 | 4319.81 |
| 1569888000000 | 4260.06 |
| 1569974400000 | 4233.28 |
| 1570060800000 | 4243.65 |
| 1570147200000 | 4273.46 |
| 1570406400000 | 4263.22 |
| 1570492800000 | 4246.08 |
| 1570579200000 | 4237.56 |
| 1570665600000 | 4254.78 |
| 1570752000000 | 4257.53 |
| 1571011200000 | 4246 |
| 1571097600000 | 4237.22 |
| 1571184000000 | 4249.76 |
| 1571270400000 | 4302.29 |
| 1571356800000 | 4285.44 |
| 1571616000000 | 4286.48 |
| 1571702400000 | 4289.94 |
| 1571788800000 | 4289.59 |
| 1571875200000 | 4299.42 |
| 1571961600000 | 4322.18 |
| 1572220800000 | 4295.29 |
| 1572307200000 | 4303.02 |
| 1572393600000 | 4271.91 |
| 1572480000000 | 4304.09 |
| 1572566400000 | 4335.54 |
| 1572825600000 | 4350.66 |
| 1572912000000 | 4334.27 |
| 1572998400000 | 4331.58 |
| 1573084800000 | 4344.17 |
| 1573171200000 | 4340.89 |
| 1573430400000 | 4341.47 |
| 1573516800000 | 4338.48 |
| 1573603200000 | 4336.48 |
| 1573689600000 | 4360.12 |
| 1573776000000 | 4368.23 |
| 1574035200000 | 4370.06 |
| 1574121600000 | 4363.74 |
| 1574208000000 | 4368.1 |
| 1574294400000 | 4358.71 |
| 1574380800000 | 4354.15 |
| 1574640000000 | 4360.65 |
| 1574726400000 | 4376.18 |
| 1574812800000 | 4395.22 |
| 1574899200000 | 4410.46 |
| 1574985600000 | 4417.6 |
| 1575244800000 | 4394.88 |
| 1575331200000 | 4391.69 |
| 1575417600000 | 4422.72 |
| 1575504000000 | 4444.47 |
| 1575590400000 | 4418.84 |
| 1575849600000 | 4431.45 |
| 1575936000000 | 4432.87 |
| 1576022400000 | 4435.18 |
| 1576108800000 | 4448.23 |
| 1576195200000 | 4474.66 |
| 1576454400000 | 4511.05 |
| 1576540800000 | 4528.21 |
| 1576627200000 | 4542.82 |
| 1576713600000 | 4554.08 |
| 1576800000000 | 4539.51 |
| 1577059200000 | 4590.7 |
| 1577145600000 | 4638.21 |
| 1577232000000 | 4638.21 |
| 1577318400000 | 4653.2 |
| 1577404800000 | 4654.56 |
| 1577664000000 | 4684.18 |
| 1577750400000 | 4712.14 |
| 1577923200000 | 4696.62 |
| 1578009600000 | 4691.38 |
| 1578268800000 | 4698.29 |
| 1578355200000 | 4716.43 |
| 1578441600000 | 4649.67 |
| 1578528000000 | 4647.24 |
| 1578614400000 | 4682.26 |
| 1578873600000 | 4674.67 |
| 1578960000000 | 4703.81 |
| 1579046400000 | 4730.55 |
| 1579132800000 | 4736.21 |
| 1579219200000 | 4737.21 |
| 1579478400000 | 4749.04 |
| 1579564800000 | 4742.51 |
| 1579651200000 | 4718.63 |
| 1579737600000 | 4696.87 |
| 1579824000000 | 4692.06 |
| 1580083200000 | 4624.25 |
| 1580169600000 | 4621.43 |
| 1580256000000 | 4638.78 |
| 1580342400000 | 4611.03 |
| 1580428800000 | 4591 |
| 1580688000000 | 4588.72 |
| 1580774400000 | 4590.8 |
| 1580860800000 | 4637.21 |
| 1580947200000 | 4661.56 |
| 1581033600000 | 4604.18 |
| 1581292800000 | 4617.78 |
| 1581379200000 | 4643.47 |
| 1581465600000 | 4656.97 |
| 1581552000000 | 4672.96 |
| 1581638400000 | 4679.83 |
| 1581897600000 | 4685.63 |
| 1581984000000 | 4706.76 |
| 1582070400000 | 4723.56 |
| 1582156800000 | 4726.58 |
| 1582243200000 | 4717.66 |
| 1582502400000 | 4634.99 |
| 1582588800000 | 4498.8 |
| 1582675200000 | 4455.41 |
| 1582761600000 | 4328.19 |
| 1582848000000 | 4156.19 |
| 1583107200000 | 4246.48 |
| 1583193600000 | 4262.12 |
| 1583280000000 | 4310.45 |
| 1583366400000 | 4269.15 |
| 1583452800000 | 4135.11 |
| 1583712000000 | 3704.05 |
| 1583798400000 | 3708.98 |
| 1583884800000 | 3495.33 |
| 1583971200000 | 3051.55 |
| 1584057600000 | 3137.96 |
| 1584316800000 | 2880.81 |
| 1584403200000 | 2929.1 |
| 1584489600000 | 2555.67 |
| 1584576000000 | 2699.2 |
| 1584662400000 | 2631.01 |
| 1584921600000 | 2468.39 |
| 1585008000000 | 2713.45 |
| 1585094400000 | 2939.9 |
| 1585180800000 | 3038.47 |
| 1585267200000 | 2898.57 |
| 1585526400000 | 2869.81 |
| 1585612800000 | 2910.53 |
| 1585699200000 | 2852.41 |
| 1585785600000 | 2929.65 |
| 1585872000000 | 2895.02 |
| 1586131200000 | 3037.87 |
| 1586217600000 | 3109.7 |
| 1586304000000 | 3211.39 |
| 1586390400000 | 3341.8 |
| 1586476800000 | 3341.8 |
| 1586736000000 | 3370.12 |
| 1586822400000 | 3424.73 |
| 1586908800000 | 3300.37 |
| 1586995200000 | 3298.08 |
| 1587081600000 | 3364.34 |
| 1587340800000 | 3414.84 |
| 1587427200000 | 3300.17 |
| 1587513600000 | 3414.81 |
| 1587600000000 | 3494.68 |
| 1587686400000 | 3516.74 |
| 1587945600000 | 3594.09 |
| 1588032000000 | 3633.32 |
| 1588118400000 | 3770.94 |
| 1588204800000 | 3692.83 |
| 1588291200000 | 3609.29 |
| 1588550400000 | 3612.94 |
| 1588636800000 | 3644.07 |
| 1588723200000 | 3613.58 |
| 1588809600000 | 3692.71 |
| 1588896000000 | 3742.42 |
| 1589155200000 | 3689.2 |
| 1589241600000 | 3644.57 |
| 1589328000000 | 3530.9 |
| 1589414400000 | 3540.83 |
| 1589500800000 | 3652.19 |
| 1589760000000 | 3680.22 |
| 1589846400000 | 3808.63 |
| 1589932800000 | 3853.92 |
| 1590019200000 | 3823.24 |
| 1590105600000 | 3820.83 |
| 1590364800000 | 3858.37 |
| 1590451200000 | 3872.74 |
| 1590537600000 | 3889.89 |
| 1590624000000 | 3911.55 |
| 1590710400000 | 3933.42 |
| 1590969600000 | 4009.76 |
| 1591056000000 | 4028.47 |
| 1591142400000 | 4054.65 |
| 1591228800000 | 4095 |
| 1591315200000 | 4169.89 |
| 1591574400000 | 4253.01 |
| 1591660800000 | 4205.5 |
| 1591747200000 | 4202.25 |
| 1591833600000 | 3951.98 |
| 1591920000000 | 3991.33 |
| 1592179200000 | 4021.87 |
| 1592265600000 | 4028.87 |
| 1592352000000 | 4026.95 |
| 1592438400000 | 4016.77 |
| 1592524800000 | 4072.76 |
| 1592784000000 | 4117.63 |
| 1592870400000 | 4167.19 |
| 1592956800000 | 4063.85 |
| 1593043200000 | 4053.36 |
| 1593129600000 | 3997.59 |
| 1593388800000 | 4044.39 |
| 1593475200000 | 4153.01 |
| 1593561600000 | 4166.87 |
| 1593648000000 | 4174.22 |
| 1593734400000 | 4175.5 |
| 1593993600000 | 4241.87 |
| 1594080000000 | 4234.84 |
| 1594166400000 | 4272.53 |
| 1594252800000 | 4239.35 |
| 1594339200000 | 4249.39 |
| 1594598400000 | 4204.69 |
| 1594684800000 | 4245.7 |
| 1594771200000 | 4336.17 |
| 1594857600000 | 4304.41 |
| 1594944000000 | 4338.22 |
| 1595203200000 | 4400.17 |
| 1595289600000 | 4456.75 |
| 1595376000000 | 4479.21 |
| 1595462400000 | 4449.69 |
| 1595548800000 | 4472.25 |
| 1595808000000 | 4571.73 |
| 1595894400000 | 4568.3 |
| 1595980800000 | 4593.64 |
| 1596067200000 | 4537.71 |
| 1596153600000 | 4571.08 |
| 1596412800000 | 4559.62 |
| 1596499200000 | 4650.54 |
| 1596585600000 | 4735.16 |
| 1596672000000 | 4732.39 |
| 1596758400000 | 4657.21 |
| 1597017600000 | 4665.8 |
| 1597104000000 | 4562.4 |
| 1597190400000 | 4614.68 |
| 1597276800000 | 4672.25 |
| 1597363200000 | 4650.05 |
| 1597622400000 | 4746.1 |
| 1597708800000 | 4731.76 |
| 1597795200000 | 4703.52 |
| 1597881600000 | 4707.84 |
| 1597968000000 | 4660.68 |
| 1598227200000 | 4675.37 |
| 1598313600000 | 4662.51 |
| 1598400000000 | 4739.64 |
| 1598486400000 | 4711.79 |
| 1598572800000 | 4782.25 |
| 1598832000000 | 4779.33 |
| 1598918400000 | 4809.53 |
| 1599004800000 | 4802.14 |
| 1599091200000 | 4713.54 |
| 1599177600000 | 4664.42 |
| 1599436800000 | 4676.37 |
| 1599523200000 | 4589.07 |
| 1599609600000 | 4684.74 |
| 1599696000000 | 4642.04 |
| 1599782400000 | 4610.09 |
| 1600041600000 | 4713.78 |
| 1600128000000 | 4744.66 |
| 1600214400000 | 4744.54 |
| 1600300800000 | 4721.07 |
| 1600387200000 | 4700.84 |
| 1600646400000 | 4534.22 |
| 1600732800000 | 4562.3 |
| 1600819200000 | 4397.15 |
| 1600905600000 | 4424.64 |
| 1600992000000 | 4447 |
| 1601251200000 | 4505.17 |
| 1601337600000 | 4524.75 |
| 1601424000000 | 4517.14 |
| 1601510400000 | 4573.4 |
| 1601596800000 | 4542.38 |
| 1601856000000 | 4633.64 |
| 1601942400000 | 4572.64 |
| 1602028800000 | 4596.11 |
| 1602115200000 | 4684.06 |
| 1602201600000 | 4768.26 |
| 1602460800000 | 4780.36 |
| 1602547200000 | 4751.74 |
| 1602633600000 | 4755.8 |
| 1602720000000 | 4730.88 |
| 1602806400000 | 4735.31 |
| 1603065600000 | 4717.39 |
| 1603152000000 | 4744.79 |
| 1603238400000 | 4782.54 |
| 1603324800000 | 4770.86 |
| 1603411200000 | 4743.77 |
| 1603670400000 | 4645.52 |
| 1603756800000 | 4681.84 |
| 1603843200000 | 4451.24 |
| 1603929600000 | 4480.23 |
| 1604016000000 | 4474.24 |
| 1604275200000 | 4563.29 |
| 1604361600000 | 4686.84 |
| 1604448000000 | 4683.92 |
| 1604534400000 | 4850.51 |
| 1604620800000 | 4840.41 |
| 1604880000000 | 4875.2 |
| 1604966400000 | 4820.69 |
| 1605052800000 | 4854.08 |
| 1605139200000 | 4787.05 |
| 1605225600000 | 4813.01 |
| 1605484800000 | 4894.86 |
| 1605571200000 | 4885.35 |
| 1605657600000 | 4870.33 |
| 1605744000000 | 4874.47 |
| 1605830400000 | 4918.74 |
| 1606089600000 | 4917.14 |
| 1606176000000 | 4982.97 |
| 1606262400000 | 5031.17 |
| 1606348800000 | 5057.8 |
| 1606435200000 | 5106.14 |
| 1606694400000 | 5079.49 |
| 1606780800000 | 5130.2 |
| 1606867200000 | 5157.49 |
| 1606953600000 | 5210.11 |
| 1607040000000 | 5283.27 |
| 1607299200000 | 5287.25 |
| 1607385600000 | 5294.41 |
| 1607472000000 | 5242.6 |
| 1607558400000 | 5312.8 |
| 1607644800000 | 5278.52 |
| 1607904000000 | 5240.2 |
| 1607990400000 | 5331.69 |
| 1608076800000 | 5320.12 |
| 1608163200000 | 5393.98 |
| 1608249600000 | 5303.8 |
| 1608508800000 | 5268.57 |
| 1608595200000 | 5236.34 |
| 1608681600000 | 5309.23 |
| 1608768000000 | 5323.79 |
| 1608854400000 | 5323.79 |
| 1609113600000 | 5314.25 |
| 1609200000000 | 5313.87 |
| 1609286400000 | 5386.13 |
| 1609372800000 | 5358.15 |
| 1609718400000 | 5424.6 |
| 1609804800000 | 5468.27 |
| 1609891200000 | 5522.22 |
| 1609977600000 | 5565.28 |
| 1610064000000 | 5544.82 |
| 1610323200000 | 5456.02 |
| 1610409600000 | 5487 |
| 1610496000000 | 5476.26 |
| 1610582400000 | 5552.82 |
| 1610668800000 | 5457.48 |
| 1610928000000 | 5475.88 |
| 1611014400000 | 5537.29 |
| 1611100800000 | 5635.64 |
| 1611187200000 | 5609.72 |
| 1611273600000 | 5546.16 |
| 1611532800000 | 5599.69 |
| 1611619200000 | 5595.23 |
| 1611705600000 | 5513.84 |
| 1611792000000 | 5481.78 |
| 1611878400000 | 5406.32 |
| 1612137600000 | 5569.47 |
| 1612224000000 | 5536.46 |
| 1612310400000 | 5612.01 |
| 1612396800000 | 5605.09 |
| 1612483200000 | 5689.25 |
| 1612742400000 | 5773.06 |
| 1612828800000 | 5811.24 |
| 1612915200000 | 5856.13 |
| 1613001600000 | 5792.17 |
| 1613088000000 | 5798.08 |
| 1613347200000 | 5825.13 |
| 1613433600000 | 5814.09 |
| 1613520000000 | 5732.94 |
| 1613606400000 | 5678.62 |
| 1613692800000 | 5776.62 |
| 1613952000000 | 5818.74 |
| 1614038400000 | 5752.35 |
| 1614124800000 | 5839.28 |
| 1614211200000 | 5769.23 |
| 1614297600000 | 5672.75 |
| 1614556800000 | 5717.99 |
| 1614643200000 | 5743.46 |
| 1614729600000 | 5724.13 |
| 1614816000000 | 5659.79 |
| 1614902400000 | 5674.84 |
| 1615161600000 | 5695.71 |
| 1615248000000 | 5799.09 |
| 1615334400000 | 5816.46 |
| 1615420800000 | 5928.26 |
| 1615507200000 | 5980.3 |
| 1615766400000 | 6017.49 |
| 1615852800000 | 5992.58 |
| 1615939200000 | 6002.04 |
| 1616025600000 | 5909.85 |
| 1616112000000 | 5918.66 |
| 1616371200000 | 5897.42 |
| 1616457600000 | 5762.91 |
| 1616544000000 | 5706.65 |
| 1616630400000 | 5704.08 |
| 1616716800000 | 5771.58 |
| 1616976000000 | 5718.02 |
| 1617062400000 | 5717.58 |
| 1617148800000 | 5785.8 |
| 1617235200000 | 5918.82 |
| 1617321600000 | 5919.07 |
| 1617580800000 | 5957.73 |
| 1617667200000 | 6005.1 |
| 1617753600000 | 5939.24 |
| 1617840000000 | 6031.38 |
| 1617926400000 | 6036.33 |
| 1618185600000 | 5995.21 |
| 1618272000000 | 6016.28 |
| 1618358400000 | 6006.65 |
| 1618444800000 | 6062.43 |
| 1618531200000 | 6095.72 |
| 1618790400000 | 6045.05 |
| 1618876800000 | 5998.84 |
| 1618963200000 | 6078.33 |
| 1619049600000 | 6036.54 |
| 1619136000000 | 6061.83 |
| 1619395200000 | 6138.78 |
| 1619481600000 | 6133.24 |
| 1619568000000 | 6194.19 |
| 1619654400000 | 6185.33 |
| 1619740800000 | 6142.21 |
| 1620000000000 | 6234.81 |
| 1620086400000 | 6169.57 |
| 1620172800000 | 6236.11 |
| 1620259200000 | 6278.27 |
| 1620345600000 | 6352.44 |
| 1620604800000 | 6324.62 |
| 1620691200000 | 6291.17 |
| 1620777600000 | 6186.46 |
| 1620864000000 | 6137.22 |
| 1620950400000 | 6260.75 |
| 1621209600000 | 6321.8 |
| 1621296000000 | 6354.4 |
| 1621382400000 | 6285.35 |
| 1621468800000 | 6353.79 |
| 1621555200000 | 6346.94 |
| 1621814400000 | 6338.78 |
| 1621900800000 | 6347.47 |
| 1621987200000 | 6374.46 |
| 1622073600000 | 6423.61 |
| 1622160000000 | 6442.11 |
| 1622419200000 | 6453.24 |
| 1622505600000 | 6551.07 |
| 1622592000000 | 6560.17 |
| 1622678400000 | 6505.29 |
| 1622764800000 | 6538.46 |
| 1623024000000 | 6550.06 |
| 1623110400000 | 6567.46 |
| 1623196800000 | 6574.7 |
| 1623283200000 | 6606.74 |
| 1623369600000 | 6614.74 |
| 1623628800000 | 6604.03 |
| 1623715200000 | 6569.69 |
| 1623801600000 | 6540.45 |
| 1623888000000 | 6382.87 |
| 1623974400000 | 6279.39 |
| 1624233600000 | 6385.35 |
| 1624320000000 | 6412.73 |
| 1624406400000 | 6480.04 |
| 1624492800000 | 6476.93 |
| 1624579200000 | 6482.27 |
| 1624838400000 | 6434.12 |
| 1624924800000 | 6420.28 |
| 1625011200000 | 6443.64 |
| 1625097600000 | 6439.28 |
| 1625184000000 | 6499.24 |
| 1625443200000 | 6517.1 |
| 1625529600000 | 6422.45 |
| 1625616000000 | 6377.51 |
| 1625702400000 | 6313.19 |
| 1625788800000 | 6418.97 |
| 1626048000000 | 6398.64 |
| 1626134400000 | 6355.21 |
| 1626220800000 | 6352.46 |
| 1626307200000 | 6302.44 |
| 1626393600000 | 6182.01 |
| 1626652800000 | 5991.62 |
| 1626739200000 | 6097.02 |
| 1626825600000 | 6259.86 |
| 1626912000000 | 6245.45 |
| 1626998400000 | 6259.81 |
| 1627257600000 | 6321.66 |
| 1627344000000 | 6298.18 |
| 1627430400000 | 6319.12 |
| 1627516800000 | 6430.67 |
| 1627603200000 | 6417.57 |
| 1627862400000 | 6414.61 |
| 1627948800000 | 6381.38 |
| 1628035200000 | 6367.7 |
| 1628121600000 | 6420.21 |
| 1628208000000 | 6365.94 |
| 1628467200000 | 6315.79 |
| 1628553600000 | 6374.5 |
| 1628640000000 | 6432.87 |
| 1628726400000 | 6407.48 |
| 1628812800000 | 6433.9 |
| 1629072000000 | 6361.48 |
| 1629158400000 | 6255.13 |
| 1629244800000 | 6246.31 |
| 1629331200000 | 6095.92 |
| 1629417600000 | 6114.01 |
| 1629676800000 | 6298.07 |
| 1629763200000 | 6402.21 |
| 1629849600000 | 6392.26 |
| 1629936000000 | 6386.13 |
| 1630022400000 | 6490.82 |
| 1630281600000 | 6512.8 |
| 1630368000000 | 6522.65 |
| 1630454400000 | 6574.16 |
| 1630540800000 | 6614.32 |
| 1630627200000 | 6688.29 |
| 1630886400000 | 6673.8 |
| 1630972800000 | 6599.56 |
| 1631059200000 | 6514.92 |
| 1631145600000 | 6562.54 |
| 1631232000000 | 6570.14 |
| 1631491200000 | 6580.36 |
| 1631577600000 | 6567.95 |
| 1631664000000 | 6645.9 |
| 1631750400000 | 6586.78 |
| 1631836800000 | 6528.65 |
| 1632096000000 | 6342.57 |
| 1632182400000 | 6359.61 |
| 1632268800000 | 6473.75 |
| 1632355200000 | 6532.11 |
| 1632441600000 | 6498.23 |
| 1632700800000 | 6568.62 |
| 1632787200000 | 6456.67 |
| 1632873600000 | 6411.18 |
| 1632960000000 | 6455.82 |
| 1633046400000 | 6487.46 |
| 1633305600000 | 6505.82 |
| 1633392000000 | 6571.12 |
| 1633478400000 | 6512.53 |
| 1633564800000 | 6640.93 |
| 1633651200000 | 6687.17 |
| 1633910400000 | 6682.82 |
| 1633996800000 | 6723.71 |
| 1634083200000 | 6808.76 |
| 1634169600000 | 6937.63 |
| 1634256000000 | 6935.3 |
| 1634515200000 | 6915.81 |
| 1634601600000 | 6961.81 |
| 1634688000000 | 7029.79 |
| 1634774400000 | 7015.24 |
| 1634860800000 | 7020.57 |
| 1635120000000 | 7078.43 |
| 1635206400000 | 7046.21 |
| 1635292800000 | 6967.37 |
| 1635379200000 | 7014.36 |
| 1635465600000 | 6909.09 |
| 1635724800000 | 7001.84 |
| 1635811200000 | 6945.72 |
| 1635897600000 | 6988.9 |
| 1635984000000 | 6996.95 |
| 1636070400000 | 7102.87 |
| 1636329600000 | 7174.29 |
| 1636416000000 | 7187.37 |
| 1636502400000 | 7114.14 |
| 1636588800000 | 7125.15 |
| 1636675200000 | 7146.34 |
| 1636934400000 | 7138.94 |
| 1637020800000 | 7100.54 |
| 1637107200000 | 7040.68 |
| 1637193600000 | 6982.43 |
| 1637280000000 | 6916.19 |
| 1637539200000 | 6858.44 |
| 1637625600000 | 6820.01 |
| 1637712000000 | 6857.17 |
| 1637798400000 | 6887.85 |
| 1637884800000 | 6626.75 |
| 1638144000000 | 6645.63 |
| 1638230400000 | 6469.48 |
| 1638316800000 | 6389.93 |
| 1638403200000 | 6428.11 |
| 1638489600000 | 6379.95 |
| 1638748800000 | 6489.51 |
| 1638835200000 | 6700.23 |
| 1638921600000 | 6677.32 |
| 1639008000000 | 6574.02 |
| 1639094400000 | 6558.12 |
| 1639353600000 | 6462.3 |
| 1639440000000 | 6354.24 |
| 1639526400000 | 6337.37 |
| 1639612800000 | 6426.81 |
| 1639699200000 | 6399.95 |
| 1639958400000 | 6270.83 |
| 1640044800000 | 6440.56 |
| 1640131200000 | 6545.32 |
| 1640217600000 | 6608.67 |
| 1640304000000 | 6634.29 |
| 1640563200000 | 6641.45 |
| 1640649600000 | 6626.63 |
| 1640736000000 | 6637.76 |
| 1640822400000 | 6654.89 |
| 1640908800000 | 6754.58 |
| 1641168000000 | 6687.62 |
| 1641254400000 | 6770.41 |
| 1641340800000 | 6644.4 |
| 1641427200000 | 6599.24 |
| 1641513600000 | 6645.26 |
| 1641772800000 | 6611.15 |
| 1641859200000 | 6753.7 |
| 1641945600000 | 6872.24 |
| 1642032000000 | 6849.98 |
| 1642118400000 | 6816.62 |
| 1642377600000 | 6875.83 |
| 1642464000000 | 6795.35 |
| 1642550400000 | 6827 |
| 1642636800000 | 6796.44 |
| 1642723200000 | 6587.77 |
| 1642982400000 | 6493.34 |
| 1643068800000 | 6549.3 |
| 1643155200000 | 6531.14 |
| 1643241600000 | 6455.67 |
| 1643328000000 | 6527.28 |
| 1643587200000 | 6663.28 |
| 1643673600000 | 6780.29 |
| 1643760000000 | 6738.71 |
| 1643846400000 | 6661.99 |
| 1643932800000 | 6649.76 |
| 1644192000000 | 6723.47 |
| 1644278400000 | 6714.97 |
| 1644364800000 | 6846.92 |
| 1644451200000 | 6827.23 |
| 1644537600000 | 6860.32 |
| 1644796800000 | 6785.87 |
| 1644883200000 | 6841.77 |
| 1644969600000 | 6879.31 |
| 1645056000000 | 6835.77 |
| 1645142400000 | 6719.99 |
| 1645401600000 | 6718.65 |
| 1645488000000 | 6685.61 |
| 1645574400000 | 6685.21 |
| 1645660800000 | 6623.94 |
| 1645747200000 | 6792.65 |
| 1646006400000 | 6873.64 |
| 1646092800000 | 6903.07 |
| 1646179200000 | 6940.69 |
| 1646265600000 | 6906.37 |
| 1646352000000 | 6892.39 |
| 1646611200000 | 6875.37 |
| 1646697600000 | 6880.57 |
| 1646784000000 | 6952.4 |
| 1646870400000 | 7033.42 |
| 1646956800000 | 7019.3 |
| 1647216000000 | 6775.95 |
| 1647302400000 | 6773.55 |
| 1647388800000 | 6905.62 |
| 1647475200000 | 7098.25 |
| 1647561600000 | 7120.23 |
| 1647820800000 | 7213.58 |
| 1647907200000 | 7216.88 |
| 1647993600000 | 7241.65 |
| 1648080000000 | 7240.86 |
| 1648166400000 | 7270.5 |
| 1648425600000 | 7161.29 |
| 1648512000000 | 7283.91 |
| 1648598400000 | 7313.22 |
| 1648684800000 | 7242.25 |
| 1648771200000 | 7257.89 |
| 1649030400000 | 7307.5 |
| 1649116800000 | 7213.06 |
| 1649203200000 | 7094.76 |
| 1649289600000 | 7103.52 |
| 1649376000000 | 7151.06 |
| 1649635200000 | 7062.83 |
| 1649721600000 | 7079.07 |
| 1649808000000 | 7180.69 |
| 1649894400000 | 7186.82 |
| 1649980800000 | 7186.82 |
| 1650240000000 | 7206.2 |
| 1650326400000 | 7219.02 |
| 1650412800000 | 7292.41 |
| 1650499200000 | 7099.4 |
| 1650585600000 | 6832.79 |
| 1650844800000 | 6735.67 |
| 1650931200000 | 6587.66 |
| 1651017600000 | 6578.29 |
| 1651104000000 | 6732.17 |
| 1651190400000 | 6651.41 |
| 1651449600000 | 6504.31 |
| 1651536000000 | 6607.78 |
| 1651622400000 | 6755.18 |
| 1651708800000 | 6548.38 |
| 1651795200000 | 6480.5 |
| 1652054400000 | 6124.67 |
| 1652140800000 | 6062.84 |
| 1652227200000 | 6042.34 |
| 1652313600000 | 5931.03 |
| 1652400000000 | 6202.75 |
| 1652659200000 | 6274.57 |
| 1652745600000 | 6445.17 |
| 1652832000000 | 6311.73 |
| 1652918400000 | 6390.98 |
| 1653004800000 | 6362.27 |
| 1653264000000 | 6386.38 |
| 1653350400000 | 6363.08 |
| 1653436800000 | 6432.03 |
| 1653523200000 | 6516.8 |
| 1653609600000 | 6580.39 |
| 1653868800000 | 6713.63 |
| 1653955200000 | 6632.73 |
| 1654041600000 | 6649.77 |
| 1654128000000 | 6821.01 |
| 1654214400000 | 6753.98 |
| 1654473600000 | 6780.02 |
| 1654560000000 | 6855.15 |
| 1654646400000 | 6839.55 |
| 1654732800000 | 6680.43 |
| 1654819200000 | 6527.73 |
| 1655078400000 | 6221.95 |
| 1655164800000 | 6104.9 |
| 1655251200000 | 6144.19 |
| 1655337600000 | 5907.02 |
| 1655424000000 | 5797.78 |
| 1655683200000 | 5878.84 |
| 1655769600000 | 5974.8 |
| 1655856000000 | 5814.2 |
| 1655942400000 | 5671.21 |
| 1656028800000 | 5851.93 |
| 1656288000000 | 5939.15 |
| 1656374400000 | 5927.83 |
| 1656460800000 | 5821.25 |
| 1656547200000 | 5735.24 |
| 1656633600000 | 5726.95 |
| 1656892800000 | 5822.66 |
| 1656979200000 | 5608.45 |
| 1657065600000 | 5545.97 |
| 1657152000000 | 5769.71 |
| 1657238400000 | 5758.6 |
| 1657497600000 | 5635.99 |
| 1657584000000 | 5582.06 |
| 1657670400000 | 5614.28 |
| 1657756800000 | 5455.98 |
| 1657843200000 | 5552.86 |
| 1658102400000 | 5722.71 |
| 1658188800000 | 5856.36 |
| 1658275200000 | 5893.58 |
| 1658361600000 | 5885.23 |
| 1658448000000 | 5854.34 |
| 1658707200000 | 5896.68 |
| 1658793600000 | 5849.09 |
| 1658880000000 | 5946.29 |
| 1658966400000 | 6075.27 |
| 1659052800000 | 6195.68 |
| 1659312000000 | 6197.63 |
| 1659398400000 | 6104.39 |
| 1659484800000 | 6072.91 |
| 1659571200000 | 6068.34 |
| 1659657600000 | 6069.07 |
| 1659916800000 | 6188.42 |
| 1660003200000 | 6111.83 |
| 1660089600000 | 6278.94 |
| 1660176000000 | 6346.57 |
| 1660262400000 | 6380.14 |
| 1660521600000 | 6293.68 |
| 1660608000000 | 6296.72 |
| 1660694400000 | 6206.26 |
| 1660780800000 | 6252.32 |
| 1660867200000 | 6116.22 |
| 1661126400000 | 6037.19 |
| 1661212800000 | 6136.22 |
| 1661299200000 | 6221.22 |
| 1661385600000 | 6278.05 |
| 1661472000000 | 6112.08 |
| 1661731200000 | 6108.54 |
| 1661817600000 | 5973.56 |
| 1661904000000 | 5940.64 |
| 1661990400000 | 5775.6 |
| 1662076800000 | 5870.9 |
| 1662336000000 | 5847 |
| 1662422400000 | 5785.6 |
| 1662508800000 | 5788.81 |
| 1662595200000 | 5864.87 |
| 1662681600000 | 6016.39 |
| 1662940800000 | 6136.14 |
| 1663027200000 | 5946.21 |
| 1663113600000 | 5977.21 |
| 1663200000000 | 5880.61 |
| 1663286400000 | 5783.04 |
| 1663545600000 | 5830.04 |
| 1663632000000 | 5720.09 |
| 1663718400000 | 5657.61 |
| 1663804800000 | 5505 |
| 1663891200000 | 5261.15 |
| 1664150400000 | 5124.83 |
| 1664236800000 | 5152.96 |
| 1664323200000 | 5335.51 |
| 1664409600000 | 5250.31 |
| 1664496000000 | 5292.89 |
| 1664755200000 | 5487.62 |
| 1664841600000 | 5672.54 |
| 1664928000000 | 5603.96 |
| 1665014400000 | 5576.74 |
| 1665100800000 | 5443.99 |
| 1665360000000 | 5414.6 |
| 1665446400000 | 5266.38 |
| 1665532800000 | 5316.09 |
| 1665619200000 | 5365.25 |
| 1665705600000 | 5254.98 |
| 1665964800000 | 5399.18 |
| 1666051200000 | 5417.28 |
| 1666137600000 | 5340.09 |
| 1666224000000 | 5374.47 |
| 1666310400000 | 5431.67 |
| 1666569600000 | 5453.71 |
| 1666656000000 | 5573.57 |
| 1666742400000 | 5678.67 |
| 1666828800000 | 5669.41 |
| 1666915200000 | 5644.98 |
| 1667174400000 | 5622.06 |
| 1667260800000 | 5684.9 |
| 1667347200000 | 5559 |
| 1667433600000 | 5510.25 |
| 1667520000000 | 5700.29 |
| 1667779200000 | 5784.97 |
| 1667865600000 | 5863.94 |
| 1667952000000 | 5682.85 |
| 1668038400000 | 5973.66 |
| 1668124800000 | 6097.18 |
| 1668384000000 | 6008.26 |
| 1668470400000 | 6020.86 |
| 1668556800000 | 5946.11 |
| 1668643200000 | 5885.28 |
| 1668729600000 | 5893.21 |
| 1668988800000 | 5841.37 |
| 1669075200000 | 5989.63 |
| 1669161600000 | 6030.47 |
| 1669248000000 | 6074.5 |
| 1669334400000 | 6055.25 |
| 1669593600000 | 5918.1899 |
| 1669680000000 | 5939.9799 |
| 1669766400000 | 6032.92 |
| 1669852800000 | 6152.35 |
| 1669939200000 | 6136.01 |
| 1670198400000 | 5985.51 |
| 1670284800000 | 5829.37 |
| 1670371200000 | 5869.63 |
| 1670457600000 | 5877.54 |
| 1670544000000 | 5843.81 |
| 1670803200000 | 5858.53 |
| 1670889600000 | 5965.34 |
| 1670976000000 | 5939.41 |
| 1671062400000 | 5821.36 |
| 1671148800000 | 5761.89 |
| 1671408000000 | 5632.74 |
| 1671494400000 | 5724.58 |
| 1671580800000 | 5837.14 |
| 1671667200000 | 5739.66 |
| 1671753600000 | 5830.6 |
| 1672012800000 | 5830.6 |
| 1672099200000 | 5868.33 |
| 1672185600000 | 5746.26 |
| 1672272000000 | 5844.87 |
| 1672358400000 | 5856.06 |
| 1672617600000 | 5856.06 |
| 1672704000000 | 5802.07 |
| 1672790400000 | 5926.57 |
| 1672876800000 | 5889.42 |
| 1672963200000 | 6026.43 |
| 1673222400000 | 6107.05 |
| 1673308800000 | 6135.36 |
| 1673395200000 | 6177 |
| 1673481600000 | 6267.7299 |
| 1673568000000 | 6302.54 |
| 1673827200000 | 6315.12 |
| 1673913600000 | 6326.08 |
| 1674000000000 | 6288.64 |
| 1674086400000 | 6247.16 |
| 1674172800000 | 6337.17 |
| 1674432000000 | 6397.25 |
| 1674518400000 | 6398.71 |
| 1674604800000 | 6378.75 |
| 1674691200000 | 6410.9 |
| 1674777600000 | 6436.49 |
| 1675036800000 | 6367.3 |
| 1675123200000 | 6422.81 |
| 1675209600000 | 6469.71 |
| 1675296000000 | 6448.05 |
| 1675382400000 | 6383.41 |
| 1675641600000 | 6286.07 |
| 1675728000000 | 6343.9399 |
| 1675814400000 | 6352.2 |
| 1675900800000 | 6285.92 |
| 1675987200000 | 6292.46 |
| 1676246400000 | 6320.33 |
| 1676332800000 | 6351.62 |
| 1676419200000 | 6323.01 |
| 1676505600000 | 6290.38 |
| 1676592000000 | 6245.46 |
| 1676851200000 | 6261.34 |
| 1676937600000 | 6133.78 |
| 1677024000000 | 6098.17 |
| 1677110400000 | 6132.4799 |
| 1677196800000 | 6078.88 |
| 1677456000000 | 6147.95 |
| 1677542400000 | 6139.46 |
| 1677628800000 | 6196.47 |
| 1677715200000 | 6205.17 |
| 1677801600000 | 6274.57 |
| 1678060800000 | 6230.86 |
| 1678147200000 | 6097.39 |
| 1678233600000 | 6083.17 |
| 1678320000000 | 6010.64 |
| 1678406400000 | 5917.3 |
| 1678665600000 | 5934.32 |
| 1678752000000 | 5997.31 |
| 1678838400000 | 5806.6 |
| 1678924800000 | 5873.93 |
| 1679011200000 | 5864.12 |
| 1679270400000 | 5927.38 |
| 1679356800000 | 5945.56 |
| 1679443200000 | 5928.26 |
| 1679529600000 | 5955.57 |
| 1679616000000 | 5919.56 |
| 1679875200000 | 5995.32 |
| 1679961600000 | 6044.9799 |
| 1680048000000 | 6106.4799 |
| 1680134400000 | 6189.92 |
| 1680220800000 | 6253.55 |
| 1680480000000 | 6336.13 |
| 1680566400000 | 6316.66 |
| 1680652800000 | 6249.65 |
| 1680739200000 | 6257.15 |
| 1680825600000 | 6257.15 |
| 1681084800000 | 6262.18 |
| 1681171200000 | 6341.21 |
| 1681257600000 | 6347.61 |
| 1681344000000 | 6445.74 |
| 1681430400000 | 6413.84 |
| 1681689600000 | 6374.77 |
| 1681776000000 | 6390.99 |
| 1681862400000 | 6344.54 |
| 1681948800000 | 6290.76 |
| 1682035200000 | 6249.92 |
| 1682294400000 | 6262.2 |
| 1682380800000 | 6158.3 |
| 1682467200000 | 6100.33 |
| 1682553600000 | 6151.13 |
| 1682640000000 | 6207.6899 |
| 1682899200000 | 6218.02 |
| 1682985600000 | 6129.22 |
| 1683072000000 | 6109.18 |
| 1683158400000 | 6075.65 |
| 1683244800000 | 6220.99 |
| 1683504000000 | 6279.7 |
| 1683590400000 | 6285.63 |
| 1683676800000 | 6256.09 |
| 1683763200000 | 6133.66 |
| 1683849600000 | 6119.28 |
| 1684108800000 | 6182.53 |
| 1684195200000 | 6114.32 |
| 1684281600000 | 6157.8 |
| 1684368000000 | 6159.57 |
| 1684454400000 | 6162.18 |
| 1684713600000 | 6163.51 |
| 1684800000000 | 6147.75 |
| 1684886400000 | 6024.06 |
| 1684972800000 | 5942.36 |
| 1685059200000 | 5979.07 |
| 1685318400000 | 6029.9399 |
| 1685404800000 | 5966.41 |
| 1685491200000 | 5950.7299 |
| 1685577600000 | 6045.71 |
| 1685664000000 | 6167.11 |
| 1685923200000 | 6152.85 |
| 1686009600000 | 6210.2 |
| 1686096000000 | 6206.37 |
| 1686182400000 | 6191.52 |
| 1686268800000 | 6171.35 |
| 1686528000000 | 6133.02 |
| 1686614400000 | 6182.71 |
| 1686700800000 | 6166.68 |
| 1686787200000 | 6184.81 |
| 1686873600000 | 6197.87 |
| 1687132800000 | 6188.47 |
| 1687219200000 | 6092.75 |
| 1687305600000 | 6098.85 |
| 1687392000000 | 6020.83 |
| 1687478400000 | 5947.57 |
| 1687737600000 | 6000.03 |
| 1687824000000 | 6028.11 |
| 1687910400000 | 6014.29 |
| 1687996800000 | 6085.37 |
| 1688083200000 | 6171.71 |
| 1688342400000 | 6172.93 |
| 1688428800000 | 6221.91 |
| 1688515200000 | 6150.82 |
| 1688601600000 | 6035.11 |
| 1688688000000 | 6131.29 |
| 1688947200000 | 6183.84 |
| 1689033600000 | 6227.16 |
| 1689120000000 | 6373.43 |
| 1689206400000 | 6433.17 |
| 1689292800000 | 6368.81 |
| 1689552000000 | 6366.12 |
| 1689638400000 | 6454.29 |
| 1689724800000 | 6471.95 |
| 1689811200000 | 6414.5 |
| 1689897600000 | 6418.14 |
| 1690156800000 | 6435.91 |
| 1690243200000 | 6462.4799 |
| 1690329600000 | 6466.2299 |
| 1690416000000 | 6362.11 |
| 1690502400000 | 6419.84 |
| 1690761600000 | 6517.39 |
| 1690848000000 | 6416.78 |
| 1690934400000 | 6303.43 |
| 1691020800000 | 6303.85 |
| 1691107200000 | 6340.45 |
| 1691366400000 | 6333.64 |
| 1691452800000 | 6276.31 |
| 1691539200000 | 6263.22 |
| 1691625600000 | 6269.92 |
| 1691712000000 | 6308.05 |
| 1691971200000 | 6256.58 |
| 1692057600000 | 6140.75 |
| 1692144000000 | 6103.82 |
| 1692230400000 | 6074.3 |
| 1692316800000 | 6072.9799 |
| 1692576000000 | 6068.1899 |
| 1692662400000 | 6068.91 |
| 1692748800000 | 6136.07 |
| 1692835200000 | 6085.01 |
| 1692921600000 | 6082.8 |
| 1693180800000 | 6176.51 |
| 1693267200000 | 6251.13 |
| 1693353600000 | 6285.39 |
| 1693440000000 | 6270.49 |
| 1693526400000 | 6306.31 |
| 1693785600000 | 6298.34 |
| 1693872000000 | 6237.52 |
| 1693958400000 | 6181.96 |
| 1694044800000 | 6136.39 |
| 1694131200000 | 6141.34 |
| 1694390400000 | 6191.66 |
| 1694476800000 | 6215.82 |
| 1694563200000 | 6204.53 |
| 1694649600000 | 6301.21 |
| 1694736000000 | 6309.43 |
| 1694995200000 | 6304.25 |
| 1695081600000 | 6239.68 |
| 1695168000000 | 6235.21 |
| 1695254400000 | 6093.13 |
| 1695340800000 | 6112.52 |
| 1695600000000 | 6100.75 |
| 1695686400000 | 5989.01 |
| 1695772800000 | 5973.82 |
| 1695859200000 | 6026.65 |
| 1695945600000 | 6010.45 |
| 1696204800000 | 5798.08 |
| 1696291200000 | 5737.22 |
| 1696377600000 | 5691.61 |
| 1696464000000 | 5740.39 |
| 1696550400000 | 5810.45 |
| 1696809600000 | 5846.35 |
| 1696896000000 | 5939.55 |
| 1696982400000 | 5971.13 |
| 1697068800000 | 5856.34 |
| 1697155200000 | 5877.32 |
| 1697414400000 | 5920.3 |
| 1697500800000 | 5954.51 |
| 1697587200000 | 5871.56 |
| 1697673600000 | 5841.01 |
| 1697760000000 | 5792.66 |
| 1698019200000 | 5751.86 |
| 1698105600000 | 5744.39 |
| 1698192000000 | 5687.08 |
| 1698278400000 | 5647.53 |
| 1698364800000 | 5643.43 |
| 1698624000000 | 5669.79 |
| 1698710400000 | 5659.4 |
| 1698796800000 | 5707.87 |
| 1698883200000 | 5867.58 |
| 1698969600000 | 6007.05 |
| 1699228800000 | 5951.13 |
| 1699315200000 | 5831.99 |
| 1699401600000 | 5778.75 |
| 1699488000000 | 5793.51 |
| 1699574400000 | 5776.96 |
| 1699833600000 | 5760.72 |
| 1699920000000 | 5914.75 |
| 1700006400000 | 5930.66 |
| 1700092800000 | 5873.6 |
| 1700179200000 | 5910.45 |
| 1700438400000 | 5945.1 |
| 1700524800000 | 5921.33 |
| 1700611200000 | 5894.8 |
| 1700697600000 | 5920.93 |
| 1700784000000 | 5973.88 |
| 1701043200000 | 5950.83 |
| 1701129600000 | 5997.32 |
| 1701216000000 | 6012.93 |
| 1701302400000 | 6018.6899 |
| 1701388800000 | 6133.62 |
| 1701648000000 | 6079.52 |
| 1701734400000 | 6001.01 |
| 1701820800000 | 5981.7299 |
| 1701907200000 | 5970.82 |
| 1701993600000 | 6006.87 |
| 1702252800000 | 5943.71 |
| 1702339200000 | 5857.53 |
| 1702425600000 | 6065.17 |
| 1702512000000 | 6226.4 |
| 1702598400000 | 6170.57 |
| 1702857600000 | 6173.7 |
| 1702944000000 | 6303.28 |
| 1703030400000 | 6223.29 |
| 1703116800000 | 6297.61 |
| 1703203200000 | 6354.84 |
| 1703462400000 | 6354.84 |
| 1703548800000 | 6385.54 |
| 1703635200000 | 6411.67 |
| 1703721600000 | 6373.25 |
| 1703808000000 | 6365.41 |
| 1704153600000 | 6256.93 |
| 1704240000000 | 6186.15 |
| 1704326400000 | 6188.51 |
| 1704412800000 | 6223.25 |
| 1704672000000 | 6225.37 |
| 1704758400000 | 6194.4799 |
| 1704844800000 | 6222.43 |
| 1704931200000 | 6203.56 |
| 1705017600000 | 6277.33 |
| 1705276800000 | 6285.5 |
| 1705363200000 | 6201.4799 |
| 1705449600000 | 6109.29 |
| 1705536000000 | 6112.34 |
| 1705622400000 | 6167.89 |
| 1705881600000 | 6195.68 |
| 1705968000000 | 6232.1899 |
| 1706054400000 | 6203.33 |
| 1706140800000 | 6239.13 |
| 1706227200000 | 6277.03 |
| 1706486400000 | 6266.59 |
| 1706572800000 | 6287.34 |
| 1706659200000 | 6245.82 |
| 1706745600000 | 6289.83 |
| 1706832000000 | 6231.31 |
| 1707091200000 | 6105.1 |
| 1707177600000 | 6153.25 |
| 1707264000000 | 6162.21 |
| 1707350400000 | 6150.59 |
| 1707436800000 | 6164.4 |
| 1707696000000 | 6213.04 |
| 1707782400000 | 6002.78 |
| 1707868800000 | 6062.78 |
| 1707955200000 | 6203.65 |
| 1708041600000 | 6230 |
| 1708300800000 | 6225.12 |
| 1708387200000 | 6165.32 |
| 1708473600000 | 6194.7299 |
| 1708560000000 | 6214.58 |
| 1708646400000 | 6223.96 |
| 1708905600000 | 6195.99 |
| 1708992000000 | 6247.36 |
| 1709078400000 | 6199.32 |
| 1709164800000 | 6222.25 |
| 1709251200000 | 6328.26 |
| 1709510400000 | 6348.28 |
| 1709596800000 | 6317.09 |
| 1709683200000 | 6386.86 |
| 1709769600000 | 6450.68 |
| 1709856000000 | 6433.84 |
| 1710115200000 | 6430.88 |
| 1710201600000 | 6417.68 |
| 1710288000000 | 6471.91 |
| 1710374400000 | 6435.62 |
| 1710460800000 | 6449.66 |
| 1710720000000 | 6456.25 |
| 1710806400000 | 6438.33 |
| 1710892800000 | 6519.1899 |
| 1710979200000 | 6547.9399 |
| 1711065600000 | 6489.15 |
| 1711324800000 | 6493.81 |
| 1711411200000 | 6501.3 |
| 1711497600000 | 6613.6 |
| 1711584000000 | 6669.31 |
| 1711670400000 | 6669.31 |
| 1711929600000 | 6680.9 |
| 1712016000000 | 6700.58 |
| 1712102400000 | 6808.89 |
| 1712188800000 | 6780.11 |
| 1712275200000 | 6802.16 |
| 1712534400000 | 6811.23 |
| 1712620800000 | 6843.53 |
| 1712707200000 | 6768.75 |
| 1712793600000 | 6749.45 |
| 1712880000000 | 6650.7 |
| 1713139200000 | 6573.2299 |
| 1713225600000 | 6534.27 |
| 1713312000000 | 6530.6 |
| 1713398400000 | 6565.32 |
| 1713484800000 | 6590.15 |
| 1713744000000 | 6551.01 |
| 1713830400000 | 6661.9399 |
| 1713916800000 | 6628.93 |
| 1714003200000 | 6656.4399 |
| 1714089600000 | 6714.94 |
| 1714348800000 | 6767.46 |
| 1714435200000 | 6590.27 |
| 1714521600000 | 6571.53 |
| 1714608000000 | 6610.64 |
| 1714694400000 | 6631.22 |
| 1714953600000 | 6751.65 |
| 1715040000000 | 6738.93 |
| 1715126400000 | 6721.07 |
| 1715212800000 | 6797.03 |
| 1715299200000 | 6770.38 |
| 1715558400000 | 6754.2 |
| 1715644800000 | 6803.15 |
| 1715731200000 | 6855.88 |
| 1715817600000 | 6885.48 |
| 1715904000000 | 6969.71 |
| 1716163200000 | 6975.48 |
| 1716249600000 | 6958.09 |
| 1716336000000 | 6851.31 |
| 1716422400000 | 6760.85 |
| 1716508800000 | 6837.39 |
| 1716768000000 | 6899.56 |
| 1716854400000 | 6916.48 |
| 1716940800000 | 6790.86 |
| 1717027200000 | 6833.42 |
| 1717113600000 | 6872.88 |
| 1717372800000 | 6806.33 |
| 1717459200000 | 6688.88 |
| 1717545600000 | 6765.7 |
| 1717632000000 | 6833.69 |
| 1717718400000 | 6694.9399 |
| 1717977600000 | 6751.68 |
| 1718064000000 | 6695.39 |
| 1718150400000 | 6797 |
| 1718236800000 | 6688.91 |
| 1718323200000 | 6658.1899 |
| 1718582400000 | 6647.88 |
| 1718668800000 | 6697.25 |
| 1718755200000 | 6700.1899 |
| 1718841600000 | 6726.78 |
| 1718928000000 | 6675.24 |
| 1719187200000 | 6771.95 |
| 1719273600000 | 6729.96 |
| 1719360000000 | 6734.32 |
| 1719446400000 | 6804.67 |
| 1719532800000 | 6815.3 |
| 1719792000000 | 6790.1 |
| 1719878400000 | 6831.01 |
| 1719964800000 | 6925.38 |
| 1720051200000 | 6956.21 |
| 1720137600000 | 6900.07 |
| 1720396800000 | 6935.75 |
| 1720483200000 | 6887.12 |
| 1720569600000 | 6997.71 |
| 1720656000000 | 7108.69 |
| 1720742400000 | 7151.56 |
| 1721001600000 | 7174.7 |
| 1721088000000 | 7230.93 |
| 1721174400000 | 7146.17 |
| 1721260800000 | 7078.58 |
| 1721347200000 | 7034.54 |
| 1721606400000 | 7085.74 |
| 1721692800000 | 7092.01 |
| 1721779200000 | 6982.28 |
| 1721865600000 | 6928.46 |
| 1721952000000 | 7000.02 |
| 1722211200000 | 6975.09 |
| 1722297600000 | 6991.53 |
| 1722384000000 | 7104.23 |
| 1722470400000 | 6959.22 |
| 1722556800000 | 6757.64 |
| 1722816000000 | 6748.79 |
| 1722902400000 | 6678.35 |
| 1722988800000 | 6603.37 |
| 1723075200000 | 6702.82 |
| 1723161600000 | 6717 |
| 1723420800000 | 6806.66 |
| 1723507200000 | 6871.53 |
| 1723593600000 | 6911.89 |
| 1723680000000 | 6997.81 |
| 1723766400000 | 7009.1 |
| 1724025600000 | 7078.49 |
| 1724112000000 | 7061.15 |
| 1724198400000 | 7110.5 |
| 1724284800000 | 7050.77 |
| 1724371200000 | 7203.14 |
| 1724630400000 | 7253.8 |
| 1724716800000 | 7212 |
| 1724803200000 | 7110.91 |
| 1724889600000 | 7133.52 |
| 1724976000000 | 7142.66 |
| 1725235200000 | 7134.1 |
| 1725321600000 | 6906.1 |
| 1725408000000 | 6917.17 |
| 1725494400000 | 6919.35 |
| 1725580800000 | 6782.67 |
| 1725840000000 | 6817.85 |
| 1725926400000 | 6840.32 |
| 1726012800000 | 6901.94 |
| 1726099200000 | 7069.15 |
| 1726185600000 | 7164.24 |
| 1726444800000 | 7190.31 |
| 1726531200000 | 7226.78 |
| 1726617600000 | 7199.58 |
| 1726704000000 | 7304.66 |
| 1726790400000 | 7332.71 |
| 1727049600000 | 7370.73 |
| 1727136000000 | 7471.39 |
| 1727222400000 | 7455.72 |
| 1727308800000 | 7511.44 |
| 1727395200000 | 7464.76 |
| 1727654400000 | 7458.56 |
| 1727740800000 | 7496.17 |
| 1727827200000 | 7499.7 |
| 1727913600000 | 7487.14 |
| 1728000000000 | 7519.32 |
| 1728259200000 | 7479.05 |
| 1728345600000 | 7419.25 |
| 1728432000000 | 7435.76 |
| 1728518400000 | 7473.74 |
| 1728604800000 | 7524.45 |
| 1728864000000 | 7518.63 |
| 1728950400000 | 7496.07 |
| 1729036800000 | 7543.21 |
| 1729123200000 | 7557.06 |
| 1729209600000 | 7631.27 |
| 1729468800000 | 7607.2 |
| 1729555200000 | 7629.25 |
| 1729641600000 | 7532.43 |
| 1729728000000 | 7560.88 |
| 1729814400000 | 7539.53 |
| 1730073600000 | 7488.31 |
| 1730160000000 | 7483.42 |
| 1730246400000 | 7489.91 |
| 1730332800000 | 7375.15 |
| 1730419200000 | 7388.6 |
| 1730678400000 | 7419.91 |
| 1730764800000 | 7485.57 |
| 1730851200000 | 7440.16 |
| 1730937600000 | 7556.69 |
| 1731024000000 | 7500.27 |
| 1731283200000 | 7416.68 |
| 1731369600000 | 7369.24 |
| 1731456000000 | 7320.72 |
| 1731542400000 | 7362.79 |
| 1731628800000 | 7301.67 |
| 1731888000000 | 7405.51 |
| 1731974400000 | 7470.2 |
| 1732060800000 | 7473.6 |
| 1732147200000 | 7603.49 |
| 1732233600000 | 7603.46 |
| 1732492800000 | 7574.96 |
| 1732579200000 | 7477.16 |
| 1732665600000 | 7526.92 |
| 1732752000000 | 7561.14 |
| 1732838400000 | 7621.75 |
| 1733097600000 | 7524.49 |
| 1733184000000 | 7610.38 |
| 1733270400000 | 7612.17 |
| 1733356800000 | 7649.93 |
| 1733443200000 | 7562.71 |
| 1733702400000 | 7591.1 |
| 1733788800000 | 7506.41 |
| 1733875200000 | 7578.89 |
| 1733961600000 | 7473.99 |
| 1734048000000 | 7399.51 |
| 1734307200000 | 7369.83 |
| 1734393600000 | 7305.78 |
| 1734480000000 | 7116.3 |
| 1734566400000 | 7058.79 |
| 1734652800000 | 7140.11 |
| 1734912000000 | 7165.35 |
| 1734998400000 | 7215.59 |
| 1735084800000 | 7215.59 |
| 1735171200000 | 7202.22 |
| 1735257600000 | 7191.47 |
| 1735516800000 | 7149.43 |
| 1735603200000 | 7235.19 |
| 1735776000000 | 7322.02 |
| 1735862400000 | 7352.13 |
| 1736121600000 | 7364.16 |
| 1736208000000 | 7367.75 |
| 1736294400000 | 7327.75 |
| 1736380800000 | 7348.6 |
| 1736467200000 | 7291.06 |
| 1736726400000 | 7170.48 |
| 1736812800000 | 7257.34 |
| 1736899200000 | 7302.33 |
| 1736985600000 | 7282.17 |
| 1737072000000 | 7328.35 |
| 1737331200000 | 7431.44 |
| 1737417600000 | 7407.36 |
| 1737504000000 | 7434.49 |
| 1737590400000 | 7443.15 |
| 1737676800000 | 7477.72 |
| 1737936000000 | 7211.31 |
| 1738022400000 | 7217.36 |
| 1738108800000 | 7221.23 |
| 1738195200000 | 7377.22 |
| 1738281600000 | 7268.46 |
| 1738540800000 | 7162.06 |
| 1738627200000 | 7393.14 |
| 1738713600000 | 7526.37 |
| 1738800000000 | 7418.5 |
| 1738886400000 | 7426.85 |
| 1739145600000 | 7495.41 |
| 1739232000000 | 7442.99 |
| 1739318400000 | 7460.53 |
| 1739404800000 | 7515.43 |
| 1739491200000 | 7486.39 |
| 1739750400000 | 7476.76 |
| 1739836800000 | 7522.76 |
| 1739923200000 | 7505.22 |
| 1740009600000 | 7530.44 |
| 1740096000000 | 7368.88 |
| 1740355200000 | 7347.69 |
| 1740441600000 | 7265.6 |
| 1740528000000 | 7314.36 |
| 1740614400000 | 7181.89 |
| 1740700800000 | 7207.99 |
| 1740960000000 | 7042.22 |
| 1741046400000 | 6934.39 |
| 1741132800000 | 7104.87 |
| 1741219200000 | 7046.47 |
| 1741305600000 | 7063.43 |
| 1741564800000 | 6851.54 |
| 1741651200000 | 6922.63 |
| 1741737600000 | 7046.39 |
| 1741824000000 | 7020.5 |
| 1741910400000 | 7131.8 |
| 1742169600000 | 7277.45 |
| 1742256000000 | 7259.93 |
| 1742342400000 | 7341.65 |
| 1742428800000 | 7365.73 |
| 1742515200000 | 7312.21 |
| 1742774400000 | 7386.59 |
| 1742860800000 | 7416.66 |
| 1742947200000 | 7395.11 |
| 1743033600000 | 7385.35 |
| 1743120000000 | 7310.32 |
| 1743379200000 | 7278.39 |
| 1743465600000 | 7331.82 |
| 1743552000000 | 7395.38 |
| 1743638400000 | 7247.04 |
| 1743724800000 | 6717.39 |
| 1743984000000 | 6622.06 |
| 1744070400000 | 6491.36 |
| 1744156800000 | 6940.22 |
| 1744243200000 | 6843.47 |
| 1744329600000 | 7071.57 |
| 1744588800000 | 7193.91 |
| 1744675200000 | 7228.11 |
| 1744761600000 | 7299.46 |
| 1744848000000 | 7336.67 |
| 1744934400000 | 7336.67 |
| 1745193600000 | 7313.77 |
| 1745280000000 | 7341.15 |
| 1745366400000 | 7364.7 |
| 1745452800000 | 7439.94 |
| 1745539200000 | 7439.43 |
| 1745798400000 | 7479.47 |
| 1745884800000 | 7456.98 |
| 1745971200000 | 7486.05 |
| 1746057600000 | 7427.6 |
| 1746144000000 | 7527.82 |
| 1746403200000 | 7491.55 |
| 1746489600000 | 7614.41 |
| 1746576000000 | 7655.66 |
| 1746662400000 | 7635.89 |
| 1746748800000 | 7713.97 |
| 1747008000000 | 7667.2 |
| 1747094400000 | 7742.25 |
| 1747180800000 | 7707.06 |
| 1747267200000 | 7714.31 |
| 1747353600000 | 7763.43 |
| 1747612800000 | 7789.29 |
| 1747699200000 | 7864.87 |
| 1747785600000 | 7896.76 |
| 1747872000000 | 7856.96 |
| 1747958400000 | 7991.07 |
| 1748217600000 | 8097.67 |
| 1748304000000 | 8113.18 |
| 1748390400000 | 8117.27 |
| 1748476800000 | 8100.54 |
| 1748563200000 | 8114.64 |
| 1748822400000 | 8233.67 |
| 1748908800000 | 8342.43 |
| 1748995200000 | 8354.61 |
| 1749081600000 | 8431.5 |
| 1749168000000 | 8399.66 |
| 1749427200000 | 8438.57 |
| 1749513600000 | 8437.75 |
| 1749600000000 | 8476.64 |
| 1749686400000 | 8577.75 |
| 1749772800000 | 8597.9599 |
| 1750032000000 | 8622.3 |
| 1750118400000 | 8607.74 |
| 1750204800000 | 8555.02 |
| 1750291200000 | 8526.35 |
| 1750377600000 | 8527.4 |
| 1750636800000 | 8512.23 |
| 1750723200000 | 8501.01 |
| 1750809600000 | 8470.82 |
| 1750896000000 | 8607.61 |
| 1750982400000 | 8525.15 |
| 1751241600000 | 8638.85 |
| 1751328000000 | 8632.74 |
| 1751414400000 | 8728.06 |
| 1751500800000 | 8784.47 |
| 1751587200000 | 8787.41 |
| 1751846400000 | 8780.29 |
| 1751932800000 | 8709.16 |
| 1752019200000 | 8728.28 |
| 1752105600000 | 8774.43 |
| 1752192000000 | 8794.57 |
| 1752451200000 | 8834.4 |
| 1752537600000 | 8787.79 |
| 1752624000000 | 8774.72 |
| 1752710400000 | 8802.1299 |
| 1752796800000 | 8842.2 |
| 1753056000000 | 8911.23 |
| 1753142400000 | 9001.02 |
| 1753228800000 | 9037.08 |
| 1753315200000 | 9014.85 |
| 1753401600000 | 8952.49 |
| 1753660800000 | 8908.52 |
| 1753747200000 | 8880.54 |
| 1753833600000 | 8772.79 |
| 1753920000000 | 8714.02 |
| 1754006400000 | 8695.72 |
| 1754265600000 | 8709.94 |
| 1754352000000 | 8874.11 |
| 1754438400000 | 8921.65 |
| 1754524800000 | 8902.36 |
| 1754611200000 | 8891.3799 |
| 1754870400000 | 8893.51 |
| 1754956800000 | 9020.93 |
| 1755043200000 | 9088.57 |
| 1755129600000 | 9054.78 |
| 1755216000000 | 9064.89 |
| 1755475200000 | 9093.16 |
| 1755561600000 | 8935.41 |
| 1755648000000 | 8967.15 |
| 1755734400000 | 9042.73 |
| 1755820800000 | 9209.09 |
| 1756080000000 | 9183.97 |
| 1756166400000 | 9228.84 |
| 1756252800000 | 9236.31 |
| 1756339200000 | 9270.68 |
| 1756425600000 | 9373.73 |
| 1756684800000 | 9360.8799 |
| 1756771200000 | 9373.79 |
| 1756857600000 | 9395.56 |
| 1756944000000 | 9385.34 |
| 1757030400000 | 9485.3799 |
| 1757289600000 | 9511.61 |
| 1757376000000 | 9509.59 |
| 1757462400000 | 9600.43 |
| 1757548800000 | 9659 |
| 1757635200000 | 9652.81 |
| 1757894400000 | 9760.33 |
| 1757980800000 | 9730.97 |
| 1758067200000 | 9701.12 |
| 1758153600000 | 9707.14 |
| 1758240000000 | 9818.95 |
| 1758499200000 | 9970.31 |
| 1758585600000 | 9946.97 |
| 1758672000000 | 9898.39 |
| 1758758400000 | 9889.25 |
| 1758844800000 | 9961.07 |
| 1759104000000 | 10082.37 |
| 1759190400000 | 10072.53 |
| 1759276800000 | 10137.74 |
| 1759363200000 | 10133.14 |
| 1759449600000 | 10223.7 |
| 1759708800000 | 10325.02 |
| 1759795200000 | 10286.04 |
| 1759881600000 | 10472.56 |
| 1759968000000 | 10247.93 |
| 1760054400000 | 10121.97 |
| 1760313600000 | 10124.44 |
| 1760400000000 | 10385.84 |
| 1760486400000 | 10536.19 |
| 1760572800000 | 10487.31 |
| 1760659200000 | 10186.29 |
| 1760918400000 | 10346.82 |
| 1761004800000 | 9980.49 |
| 1761091200000 | 10049.7099 |
| 1761177600000 | 10146.95 |
| 1761264000000 | 10135.6 |
| 1761523200000 | 10015.9 |
| 1761609600000 | 10083.82 |
| 1761696000000 | 10086.47 |
| 1761782400000 | 10062.8799 |
| 1761868800000 | 10097.74 |
| 1762128000000 | 10010.93 |
| 1762214400000 | 9714.78 |
| 1762300800000 | 9812.85 |
| 1762387200000 | 9776.11 |
| 1762473600000 | 9910.83 |
| 1762732800000 | 10128.24 |
| 1762819200000 | 10155.08 |
| 1762905600000 | 10336.78 |
| 1762992000000 | 10105.2 |
| 1763078400000 | 10066.1 |
| 1763337600000 | 9965.16 |
| 1763424000000 | 10000.94 |
| 1763510400000 | 10063.73 |
| 1763596800000 | 9789.9 |
| 1763683200000 | 9817.64 |
| 1763942400000 | 10078.3799 |
| 1764028800000 | 10186.8799 |
| 1764115200000 | 10422.68 |
| 1764201600000 | 10459.43 |
| 1764288000000 | 10718.39 |
| STOXX Canada Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -19.992549105691 | -13.202290497939 |
| 2019 | 29.640404841965 | 26.222705219038 |
| 2020 | 13.598017833172 | 18.54501617209 |
| 2021 | 25.949980624257 | 13.145905733548 |
| 2022 | -13.302381495221 | -19.64949101724 |
| 2023 | 8.6978275495827 | 16.654428935295 |
| 2024 | 13.608399411832 | 10.452504811857 |
| 2025 | 49.094707563191 | 19.99935141153 |
Methodology
The STOXX Canada Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Canada covering approximately 15% of investable market capitalization. STOXX Canada Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213345171 | SWCASCR | .SWCASCR | |
| Gross Return EUR | CH1213345189 | SWCASCGR | .SWCASCGR | |
| Price EUR | CH1213345197 | SWCASCP | .SWCASCP | |
| Net Return USD | CH1213345148 | SWCASCV | SWCASCV INDEX | .SWCASCV |
| Gross Return USD | CH1213345155 | SWCASCGV | .SWCASCGV | |
| Price USD | CH1213345163 | SWCASCL | .SWCASCL |
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 |
|---|---|---|---|
| EQUINOX GOLD | Basic Resources | Canada | 1.993% |
| ENDEAVOUR MINING | Basic Resources | Canada | 1.954% |
| CAPITAL POWER | Utilities | Canada | 1.878% |
| FINNING INTL. | Industrial Goods and Services | Canada | 1.711% |
| Colliers International | Real Estate | Canada | 1.662% |
| KEYERA CORP | Energy | Canada | 1.615% |
| IAMGOLD Corp. | Basic Resources | Canada | 1.589% |
| HUDBAY MINERALS | Basic Resources | Canada | 1.514% |
| FIRST MAJESTIC SILVER | Basic Resources | Canada | 1.487% |
| OR ROYALTIES | Basic Resources | Canada | 1.441% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 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.