Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX China 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 China Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from China covering approximately 15% of investable market capitalization. STOXX China Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX China Small Cap | 264.3 | 137.2 | 0.1 | 0.1 | 2.8 | 0.0 | 2.1 | 0.0 | 52.4 |
| STOXX Emerging Markets All Cap | 14,120.8 | 7,683.8 | 1.3 | 0.2 | 396.0 | 0.0 | 5.2 | 0.0 | 8.2 |
Supersector weighting (top 10)
| Health Care | 18.0 |
|---|---|
| Industrial Goods and Services | 14.1 |
| Technology | 11.9 |
| Real Estate | 7.0 |
| Chemicals | 5.6 |
| Basic Resources | 5.2 |
| Consumer Products and Services | 5.1 |
| Utilities | 4.4 |
| Food, Beverage and Tobacco | 4.2 |
| Automobiles and Parts | 4.0 |
Country weighting
| China | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX China Small Cap | -2.2 | -18.7 | 2.6 | -34.3 | -11.2 | N/A | N/A | 2.6 | -13.0 | -2.4 |
| STOXX Emerging Markets All Cap | -4.1 | -0.5 | 11.3 | -8.8 | 11.5 | N/A | N/A | 11.2 | -3.0 | 2.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX China Small Cap | N/A | N/A | 20.6 | 22.7 | 21.9 | N/A | N/A | -0.1 | -0.7 | -0.1 |
| STOXX Emerging Markets All Cap | N/A | N/A | 13.7 | 16.2 | 17.4 | N/A | N/A | 0.5 | -0.3 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX China Small Cap | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 9.6 | 11.6 | 13.0 | 14.8 | 13.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX China Small Cap | 1.0 | 1.2 | 1.2 | 1.1 | 1.0 | 2.4 | -2.0 | -0.5 | -0.7 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX China 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 China Small Cap | -20.0 | 12.3 | 8.1 | 6.5 | 0.6 | 2.0 | 0.3 | -17.0 |
| STOXX Emerging Markets All Cap | 12.7 | 12.4 | 10.7 | 11.6 | 1.4 | 2.5 | 0.7 | 0.9 |
Performance and annual returns
| STOXX China Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1015.27 |
| 1001462400000 | 1011.1 |
| 1001548800000 | 1015.94 |
| 1001635200000 | 1022.01 |
| 1001894400000 | 1021.92 |
| 1001980800000 | 1021.98 |
| 1002067200000 | 1039.5 |
| 1002153600000 | 1068.25 |
| 1002240000000 | 1072.87 |
| 1002499200000 | 1064.17 |
| 1002585600000 | 1100.7 |
| 1002672000000 | 1104.95 |
| 1002758400000 | 1117.51 |
| 1002844800000 | 1071.68 |
| 1003104000000 | 1064.01 |
| 1003190400000 | 1080.41 |
| 1003276800000 | 1096.27 |
| 1003363200000 | 1081.52 |
| 1003449600000 | 1090.14 |
| 1003708800000 | 1099.7 |
| 1003795200000 | 1147.25 |
| 1003881600000 | 1141.86 |
| 1003968000000 | 1138.91 |
| 1004054400000 | 1155.36 |
| 1004313600000 | 1166.49 |
| 1004400000000 | 1187.64 |
| 1004486400000 | 1187.84 |
| 1004572800000 | 1208.58 |
| 1004659200000 | 1204.26 |
| 1004918400000 | 1223.58 |
| 1005004800000 | 1226.96 |
| 1005091200000 | 1180.38 |
| 1005177600000 | 1194.32 |
| 1005264000000 | 1197.53 |
| 1005523200000 | 1186.62 |
| 1005609600000 | 1188.34 |
| 1005696000000 | 1201.9 |
| 1005782400000 | 1205.47 |
| 1005868800000 | 1200.69 |
| 1006128000000 | 1209.99 |
| 1006214400000 | 1204.24 |
| 1006300800000 | 1207.92 |
| 1006387200000 | 1226.98 |
| 1006473600000 | 1251.43 |
| 1006732800000 | 1251.91 |
| 1006819200000 | 1247.75 |
| 1006905600000 | 1229.17 |
| 1006992000000 | 1225.91 |
| 1007078400000 | 1243.86 |
| 1007337600000 | 1261.83 |
| 1007424000000 | 1274.29 |
| 1007510400000 | 1268.78 |
| 1007596800000 | 1251.42 |
| 1007683200000 | 1240.27 |
| 1007942400000 | 1253.32 |
| 1008028800000 | 1247.72 |
| 1008115200000 | 1235.66 |
| 1008201600000 | 1187.58 |
| 1008288000000 | 1197.46 |
| 1008547200000 | 1194.82 |
| 1008633600000 | 1190.65 |
| 1008720000000 | 1186.4 |
| 1008806400000 | 1203.76 |
| 1008892800000 | 1193.91 |
| 1009152000000 | 1190.05 |
| 1009238400000 | 1190.84 |
| 1009324800000 | 1194.26 |
| 1009411200000 | 1194.57 |
| 1009497600000 | 1200.91 |
| 1009756800000 | 1202.79 |
| 1009929600000 | 1219.49 |
| 1010016000000 | 1232.67 |
| 1010102400000 | 1238.32 |
| 1010361600000 | 1245.22 |
| 1010448000000 | 1252.19 |
| 1010534400000 | 1224.67 |
| 1010620800000 | 1234.84 |
| 1010707200000 | 1232.02 |
| 1010966400000 | 1217.16 |
| 1011052800000 | 1198.4 |
| 1011139200000 | 1207.54 |
| 1011225600000 | 1212.59 |
| 1011312000000 | 1233.71 |
| 1011571200000 | 1224.04 |
| 1011657600000 | 1200.52 |
| 1011744000000 | 1202.27 |
| 1011830400000 | 1199.74 |
| 1011916800000 | 1229.8 |
| 1012176000000 | 1253.6 |
| 1012262400000 | 1254.04 |
| 1012348800000 | 1249.81 |
| 1012435200000 | 1248.93 |
| 1012521600000 | 1237.7 |
| 1012780800000 | 1230.8 |
| 1012867200000 | 1236.27 |
| 1012953600000 | 1243.43 |
| 1013040000000 | 1246.81 |
| 1013126400000 | 1256.23 |
| 1013385600000 | 1283.62 |
| 1013472000000 | 1283.6 |
| 1013558400000 | 1283.61 |
| 1013644800000 | 1277.81 |
| 1013731200000 | 1288.95 |
| 1013990400000 | 1316.76 |
| 1014076800000 | 1302.63 |
| 1014163200000 | 1310.51 |
| 1014249600000 | 1312.67 |
| 1014336000000 | 1306.41 |
| 1014595200000 | 1282.28 |
| 1014681600000 | 1271.44 |
| 1014768000000 | 1292.23 |
| 1014854400000 | 1282.88 |
| 1014940800000 | 1261.18 |
| 1015200000000 | 1286.69 |
| 1015286400000 | 1291.87 |
| 1015372800000 | 1288.31 |
| 1015459200000 | 1296.99 |
| 1015545600000 | 1296.75 |
| 1015804800000 | 1322.26 |
| 1015891200000 | 1333.81 |
| 1015977600000 | 1327.83 |
| 1016064000000 | 1313.57 |
| 1016150400000 | 1294.57 |
| 1016409600000 | 1291.41 |
| 1016496000000 | 1293.92 |
| 1016582400000 | 1288.3 |
| 1016668800000 | 1281.51 |
| 1016755200000 | 1302.64 |
| 1017014400000 | 1300.57 |
| 1017100800000 | 1284.44 |
| 1017187200000 | 1300.82 |
| 1017273600000 | 1296.69 |
| 1017360000000 | 1294.29 |
| 1017619200000 | 1295.27 |
| 1017705600000 | 1285.85 |
| 1017792000000 | 1289.25 |
| 1017878400000 | 1296.24 |
| 1017964800000 | 1294.57 |
| 1018224000000 | 1301.45 |
| 1018310400000 | 1301.03 |
| 1018396800000 | 1301.13 |
| 1018483200000 | 1301.62 |
| 1018569600000 | 1313.45 |
| 1018828800000 | 1309.32 |
| 1018915200000 | 1311.72 |
| 1019001600000 | 1324.39 |
| 1019088000000 | 1333.33 |
| 1019174400000 | 1331.93 |
| 1019433600000 | 1326.62 |
| 1019520000000 | 1328.59 |
| 1019606400000 | 1332.58 |
| 1019692800000 | 1323.12 |
| 1019779200000 | 1332.13 |
| 1020038400000 | 1343.86 |
| 1020124800000 | 1345.21 |
| 1020211200000 | 1345.23 |
| 1020297600000 | 1372.87 |
| 1020384000000 | 1375.78 |
| 1020643200000 | 1386.49 |
| 1020729600000 | 1382.35 |
| 1020816000000 | 1376.57 |
| 1020902400000 | 1386.39 |
| 1020988800000 | 1399.16 |
| 1021248000000 | 1402.48 |
| 1021334400000 | 1401.09 |
| 1021420800000 | 1409.02 |
| 1021507200000 | 1416.81 |
| 1021593600000 | 1424.95 |
| 1021852800000 | 1423.48 |
| 1021939200000 | 1424.65 |
| 1022025600000 | 1423.28 |
| 1022112000000 | 1421.61 |
| 1022198400000 | 1427.71 |
| 1022457600000 | 1427.83 |
| 1022544000000 | 1433.02 |
| 1022630400000 | 1419.48 |
| 1022716800000 | 1411.02 |
| 1022803200000 | 1416.07 |
| 1023062400000 | 1416.06 |
| 1023148800000 | 1409.9 |
| 1023235200000 | 1424.02 |
| 1023321600000 | 1431.61 |
| 1023408000000 | 1429.87 |
| 1023667200000 | 1435.25 |
| 1023753600000 | 1430.67 |
| 1023840000000 | 1427.57 |
| 1023926400000 | 1438.61 |
| 1024012800000 | 1417.78 |
| 1024272000000 | 1361.64 |
| 1024358400000 | 1355.61 |
| 1024444800000 | 1315.33 |
| 1024531200000 | 1319.67 |
| 1024617600000 | 1331.91 |
| 1024876800000 | 1380.99 |
| 1024963200000 | 1371.61 |
| 1025049600000 | 1336.48 |
| 1025136000000 | 1345.55 |
| 1025222400000 | 1356.77 |
| 1025481600000 | 1356.14 |
| 1025568000000 | 1367.65 |
| 1025654400000 | 1395.55 |
| 1025740800000 | 1408.35 |
| 1025827200000 | 1410.64 |
| 1026086400000 | 1414.7 |
| 1026172800000 | 1406.83 |
| 1026259200000 | 1400.09 |
| 1026345600000 | 1380.1 |
| 1026432000000 | 1380.11 |
| 1026691200000 | 1373.56 |
| 1026777600000 | 1351.08 |
| 1026864000000 | 1323.78 |
| 1026950400000 | 1323.84 |
| 1027036800000 | 1307.52 |
| 1027296000000 | 1249.33 |
| 1027382400000 | 1287.51 |
| 1027468800000 | 1256.57 |
| 1027555200000 | 1241.98 |
| 1027641600000 | 1200 |
| 1027900800000 | 1219.38 |
| 1027987200000 | 1252.56 |
| 1028073600000 | 1255.67 |
| 1028160000000 | 1229.81 |
| 1028246400000 | 1191.66 |
| 1028505600000 | 1149.72 |
| 1028592000000 | 1124.33 |
| 1028678400000 | 1152.38 |
| 1028764800000 | 1140.8 |
| 1028851200000 | 1141.95 |
| 1029110400000 | 1111.12 |
| 1029196800000 | 1119.94 |
| 1029283200000 | 1110.23 |
| 1029369600000 | 1133.29 |
| 1029456000000 | 1150.93 |
| 1029715200000 | 1156.78 |
| 1029801600000 | 1177.08 |
| 1029888000000 | 1193.4 |
| 1029974400000 | 1218.82 |
| 1030060800000 | 1203.44 |
| 1030320000000 | 1194.66 |
| 1030406400000 | 1172.97 |
| 1030492800000 | 1156.23 |
| 1030579200000 | 1150.25 |
| 1030665600000 | 1166.17 |
| 1030924800000 | 1158.19 |
| 1031011200000 | 1149.58 |
| 1031097600000 | 1155.02 |
| 1031184000000 | 1151.9 |
| 1031270400000 | 1139.81 |
| 1031529600000 | 1133.6 |
| 1031616000000 | 1148.3 |
| 1031702400000 | 1154.93 |
| 1031788800000 | 1166.5 |
| 1031875200000 | 1147.7 |
| 1032134400000 | 1119.75 |
| 1032220800000 | 1144.67 |
| 1032307200000 | 1137.35 |
| 1032393600000 | 1125.53 |
| 1032480000000 | 1115.15 |
| 1032739200000 | 1111.78 |
| 1032825600000 | 1096.73 |
| 1032912000000 | 1094.35 |
| 1032998400000 | 1094.71 |
| 1033084800000 | 1098.78 |
| 1033344000000 | 1092.42 |
| 1033430400000 | 1091.92 |
| 1033516800000 | 1086.47 |
| 1033603200000 | 1072.99 |
| 1033689600000 | 1076.66 |
| 1033948800000 | 1061.65 |
| 1034035200000 | 1046.4 |
| 1034121600000 | 1035.67 |
| 1034208000000 | 1023.13 |
| 1034294400000 | 1027.43 |
| 1034553600000 | 1023.99 |
| 1034640000000 | 1049.33 |
| 1034726400000 | 1070.07 |
| 1034812800000 | 1079.84 |
| 1034899200000 | 1101.05 |
| 1035158400000 | 1087.8 |
| 1035244800000 | 1087.44 |
| 1035331200000 | 1100.92 |
| 1035417600000 | 1101 |
| 1035504000000 | 1089.66 |
| 1035763200000 | 1081.96 |
| 1035849600000 | 1060.25 |
| 1035936000000 | 1054.6 |
| 1036022400000 | 1038.5 |
| 1036108800000 | 1038.79 |
| 1036368000000 | 1056.65 |
| 1036454400000 | 1064.06 |
| 1036540800000 | 1064.72 |
| 1036627200000 | 1062.94 |
| 1036713600000 | 1057.07 |
| 1036972800000 | 1043.49 |
| 1037059200000 | 1029.66 |
| 1037145600000 | 1029.24 |
| 1037232000000 | 1028.78 |
| 1037318400000 | 1042.32 |
| 1037577600000 | 1042.56 |
| 1037664000000 | 1048.52 |
| 1037750400000 | 1033.26 |
| 1037836800000 | 1025.69 |
| 1037923200000 | 1036.63 |
| 1038182400000 | 1045.48 |
| 1038268800000 | 1031.87 |
| 1038355200000 | 1029.22 |
| 1038441600000 | 1054.06 |
| 1038528000000 | 1058.11 |
| 1038787200000 | 1065.75 |
| 1038873600000 | 1084.14 |
| 1038960000000 | 1071.65 |
| 1039046400000 | 1072.03 |
| 1039132800000 | 1071.97 |
| 1039392000000 | 1066.66 |
| 1039478400000 | 1061.16 |
| 1039564800000 | 1062.64 |
| 1039651200000 | 1070.02 |
| 1039737600000 | 1073.65 |
| 1039996800000 | 1073.6 |
| 1040083200000 | 1091.92 |
| 1040169600000 | 1085.85 |
| 1040256000000 | 1084.75 |
| 1040342400000 | 1092.98 |
| 1040601600000 | 1093.71 |
| 1040688000000 | 1092.86 |
| 1040774400000 | 1089.95 |
| 1040860800000 | 1079.54 |
| 1040947200000 | 1074 |
| 1041206400000 | 1047.71 |
| 1041292800000 | 1056.01 |
| 1041465600000 | 1052.85 |
| 1041552000000 | 1070.5 |
| 1041811200000 | 1078.02 |
| 1041897600000 | 1092.88 |
| 1041984000000 | 1111.27 |
| 1042070400000 | 1132.76 |
| 1042156800000 | 1144.05 |
| 1042416000000 | 1160.01 |
| 1042502400000 | 1171.93 |
| 1042588800000 | 1162.88 |
| 1042675200000 | 1154.88 |
| 1042761600000 | 1151.64 |
| 1043020800000 | 1153.03 |
| 1043107200000 | 1166.49 |
| 1043193600000 | 1164.91 |
| 1043280000000 | 1158.05 |
| 1043366400000 | 1148.22 |
| 1043625600000 | 1133.9 |
| 1043712000000 | 1143.33 |
| 1043798400000 | 1144.9 |
| 1043884800000 | 1147.5 |
| 1043971200000 | 1147.89 |
| 1044230400000 | 1147.62 |
| 1044316800000 | 1159.21 |
| 1044403200000 | 1178.23 |
| 1044489600000 | 1169.04 |
| 1044576000000 | 1166.54 |
| 1044835200000 | 1156.94 |
| 1044921600000 | 1160.31 |
| 1045008000000 | 1185.04 |
| 1045094400000 | 1171.16 |
| 1045180800000 | 1162.01 |
| 1045440000000 | 1168.78 |
| 1045526400000 | 1169.07 |
| 1045612800000 | 1173.52 |
| 1045699200000 | 1172.87 |
| 1045785600000 | 1161.03 |
| 1046044800000 | 1156.45 |
| 1046131200000 | 1156.83 |
| 1046217600000 | 1157.38 |
| 1046304000000 | 1156.29 |
| 1046390400000 | 1149.78 |
| 1046649600000 | 1154.47 |
| 1046736000000 | 1146.85 |
| 1046822400000 | 1131.85 |
| 1046908800000 | 1100.27 |
| 1046995200000 | 1088.52 |
| 1047254400000 | 1071.98 |
| 1047340800000 | 1075.09 |
| 1047427200000 | 1090.03 |
| 1047513600000 | 1085.06 |
| 1047600000000 | 1099.82 |
| 1047859200000 | 1088.3 |
| 1047945600000 | 1104.53 |
| 1048032000000 | 1109.61 |
| 1048118400000 | 1105.79 |
| 1048204800000 | 1113.39 |
| 1048464000000 | 1110.64 |
| 1048550400000 | 1092.77 |
| 1048636800000 | 1101.34 |
| 1048723200000 | 1102.05 |
| 1048809600000 | 1112.39 |
| 1049068800000 | 1098.46 |
| 1049155200000 | 1090.51 |
| 1049241600000 | 1102.41 |
| 1049328000000 | 1101.7 |
| 1049414400000 | 1118.13 |
| 1049673600000 | 1121.58 |
| 1049760000000 | 1123 |
| 1049846400000 | 1117.42 |
| 1049932800000 | 1114.39 |
| 1050019200000 | 1119.66 |
| 1050278400000 | 1109.61 |
| 1050364800000 | 1123.06 |
| 1050451200000 | 1115.54 |
| 1050537600000 | 1117.49 |
| 1050624000000 | 1113.99 |
| 1050883200000 | 1105.85 |
| 1050969600000 | 1089.32 |
| 1051056000000 | 1050.4 |
| 1051142400000 | 1039.99 |
| 1051228800000 | 1033.33 |
| 1051488000000 | 1046.14 |
| 1051574400000 | 1060.26 |
| 1051660800000 | 1062.09 |
| 1051747200000 | 1062.58 |
| 1051833600000 | 1065.44 |
| 1052092800000 | 1088.34 |
| 1052179200000 | 1088.17 |
| 1052265600000 | 1079.14 |
| 1052352000000 | 1079.07 |
| 1052438400000 | 1076.81 |
| 1052697600000 | 1085.01 |
| 1052784000000 | 1085.5 |
| 1052870400000 | 1090 |
| 1052956800000 | 1083 |
| 1053043200000 | 1081.68 |
| 1053302400000 | 1099.82 |
| 1053388800000 | 1099.04 |
| 1053475200000 | 1124.47 |
| 1053561600000 | 1133.86 |
| 1053648000000 | 1134.21 |
| 1053907200000 | 1159.79 |
| 1053993600000 | 1151.83 |
| 1054080000000 | 1156.31 |
| 1054166400000 | 1147.08 |
| 1054252800000 | 1160.9 |
| 1054512000000 | 1172.26 |
| 1054598400000 | 1166.16 |
| 1054684800000 | 1165.59 |
| 1054771200000 | 1149.77 |
| 1054857600000 | 1148.47 |
| 1055116800000 | 1155.81 |
| 1055203200000 | 1158.07 |
| 1055289600000 | 1166.68 |
| 1055376000000 | 1184.65 |
| 1055462400000 | 1210.62 |
| 1055721600000 | 1207.11 |
| 1055808000000 | 1210.71 |
| 1055894400000 | 1203.92 |
| 1055980800000 | 1213.6 |
| 1056067200000 | 1215.99 |
| 1056326400000 | 1191.21 |
| 1056412800000 | 1181.07 |
| 1056499200000 | 1189.77 |
| 1056585600000 | 1184.24 |
| 1056672000000 | 1213.87 |
| 1056931200000 | 1208.48 |
| 1057017600000 | 1207.86 |
| 1057104000000 | 1214.05 |
| 1057190400000 | 1237.91 |
| 1057276800000 | 1236.23 |
| 1057536000000 | 1252.89 |
| 1057622400000 | 1266.1 |
| 1057708800000 | 1290.87 |
| 1057795200000 | 1292.05 |
| 1057881600000 | 1294.6 |
| 1058140800000 | 1335.19 |
| 1058227200000 | 1336.33 |
| 1058313600000 | 1346.01 |
| 1058400000000 | 1316.86 |
| 1058486400000 | 1311.64 |
| 1058745600000 | 1308.94 |
| 1058832000000 | 1299.29 |
| 1058918400000 | 1271.78 |
| 1059004800000 | 1277.69 |
| 1059091200000 | 1283.35 |
| 1059350400000 | 1312.54 |
| 1059436800000 | 1313.96 |
| 1059523200000 | 1312.53 |
| 1059609600000 | 1318.73 |
| 1059696000000 | 1335.66 |
| 1059955200000 | 1356.14 |
| 1060041600000 | 1353.07 |
| 1060128000000 | 1329.59 |
| 1060214400000 | 1324.68 |
| 1060300800000 | 1314.94 |
| 1060560000000 | 1335.54 |
| 1060646400000 | 1353.46 |
| 1060732800000 | 1359.13 |
| 1060819200000 | 1372.05 |
| 1060905600000 | 1372.42 |
| 1061164800000 | 1391.17 |
| 1061251200000 | 1363.6 |
| 1061337600000 | 1358.7 |
| 1061424000000 | 1368.75 |
| 1061510400000 | 1380.67 |
| 1061769600000 | 1342.51 |
| 1061856000000 | 1335.2 |
| 1061942400000 | 1341.82 |
| 1062028800000 | 1351.2 |
| 1062115200000 | 1380.18 |
| 1062374400000 | 1394.13 |
| 1062460800000 | 1389.5 |
| 1062547200000 | 1417.01 |
| 1062633600000 | 1416.1 |
| 1062720000000 | 1412.7 |
| 1062979200000 | 1412.91 |
| 1063065600000 | 1385.07 |
| 1063152000000 | 1360.16 |
| 1063238400000 | 1398.08 |
| 1063324800000 | 1395.28 |
| 1063584000000 | 1403.84 |
| 1063670400000 | 1409.76 |
| 1063756800000 | 1401.21 |
| 1063843200000 | 1383.15 |
| 1063929600000 | 1374.42 |
| 1064188800000 | 1367.05 |
| 1064275200000 | 1394.51 |
| 1064361600000 | 1411.09 |
| 1064448000000 | 1406.81 |
| 1064534400000 | 1404.77 |
| 1064793600000 | 1402.86 |
| 1064880000000 | 1419.48 |
| 1064966400000 | 1420.6 |
| 1065052800000 | 1437.19 |
| 1065139200000 | 1450.07 |
| 1065398400000 | 1451.45 |
| 1065484800000 | 1454.97 |
| 1065571200000 | 1462.82 |
| 1065657600000 | 1496 |
| 1065744000000 | 1533.42 |
| 1066003200000 | 1535.83 |
| 1066089600000 | 1532.79 |
| 1066176000000 | 1537.33 |
| 1066262400000 | 1545.65 |
| 1066348800000 | 1558.54 |
| 1066608000000 | 1580.02 |
| 1066694400000 | 1590.56 |
| 1066780800000 | 1601.33 |
| 1066867200000 | 1532.13 |
| 1066953600000 | 1540.36 |
| 1067212800000 | 1554.02 |
| 1067299200000 | 1592.24 |
| 1067385600000 | 1591.18 |
| 1067472000000 | 1585.26 |
| 1067558400000 | 1606.05 |
| 1067817600000 | 1644.72 |
| 1067904000000 | 1635.28 |
| 1067990400000 | 1638.69 |
| 1068076800000 | 1628.88 |
| 1068163200000 | 1624.36 |
| 1068422400000 | 1607.66 |
| 1068508800000 | 1602.41 |
| 1068595200000 | 1601.01 |
| 1068681600000 | 1621.77 |
| 1068768000000 | 1623.36 |
| 1069027200000 | 1615.31 |
| 1069113600000 | 1605.95 |
| 1069200000000 | 1590.44 |
| 1069286400000 | 1585.07 |
| 1069372800000 | 1565.1 |
| 1069632000000 | 1572.73 |
| 1069718400000 | 1589.27 |
| 1069804800000 | 1591.87 |
| 1069891200000 | 1601.44 |
| 1069977600000 | 1631.45 |
| 1070236800000 | 1668.94 |
| 1070323200000 | 1674.95 |
| 1070409600000 | 1677.52 |
| 1070496000000 | 1668.41 |
| 1070582400000 | 1669.35 |
| 1070841600000 | 1672.59 |
| 1070928000000 | 1692.2 |
| 1071014400000 | 1715.5 |
| 1071100800000 | 1706.7 |
| 1071187200000 | 1728.88 |
| 1071446400000 | 1703.13 |
| 1071532800000 | 1685.07 |
| 1071619200000 | 1675.8 |
| 1071705600000 | 1678.69 |
| 1071792000000 | 1688.75 |
| 1072051200000 | 1697.65 |
| 1072137600000 | 1708.72 |
| 1072224000000 | 1729.23 |
| 1072310400000 | 1724.39 |
| 1072396800000 | 1722.92 |
| 1072656000000 | 1722.75 |
| 1072742400000 | 1712.87 |
| 1072828800000 | 1726.15 |
| 1073001600000 | 1768.74 |
| 1073260800000 | 1809.87 |
| 1073347200000 | 1806.14 |
| 1073433600000 | 1810.71 |
| 1073520000000 | 1829.56 |
| 1073606400000 | 1827.35 |
| 1073865600000 | 1790.98 |
| 1073952000000 | 1783.2 |
| 1074038400000 | 1779.44 |
| 1074124800000 | 1771.83 |
| 1074211200000 | 1743.24 |
| 1074470400000 | 1766.21 |
| 1074556800000 | 1805.24 |
| 1074643200000 | 1821.09 |
| 1074729600000 | 1821.19 |
| 1074816000000 | 1820.9 |
| 1075075200000 | 1818.45 |
| 1075161600000 | 1838.77 |
| 1075248000000 | 1811.18 |
| 1075334400000 | 1812.23 |
| 1075420800000 | 1811.91 |
| 1075680000000 | 1778.97 |
| 1075766400000 | 1808.7 |
| 1075852800000 | 1811.86 |
| 1075939200000 | 1806.64 |
| 1076025600000 | 1838.45 |
| 1076284800000 | 1899.9 |
| 1076371200000 | 1895.68 |
| 1076457600000 | 1884.51 |
| 1076544000000 | 1907.99 |
| 1076630400000 | 1926.05 |
| 1076889600000 | 1953.71 |
| 1076976000000 | 1971.69 |
| 1077062400000 | 1988.25 |
| 1077148800000 | 1966.23 |
| 1077235200000 | 1974.73 |
| 1077494400000 | 1963.49 |
| 1077580800000 | 1967.38 |
| 1077667200000 | 1924.83 |
| 1077753600000 | 1948.59 |
| 1077840000000 | 1973.11 |
| 1078099200000 | 1972.35 |
| 1078185600000 | 1981.84 |
| 1078272000000 | 1970.66 |
| 1078358400000 | 1959.99 |
| 1078444800000 | 1956.96 |
| 1078704000000 | 1950.74 |
| 1078790400000 | 1950.69 |
| 1078876800000 | 1943.52 |
| 1078963200000 | 1901.1 |
| 1079049600000 | 1903.18 |
| 1079308800000 | 1932.84 |
| 1079395200000 | 1926.46 |
| 1079481600000 | 1949.85 |
| 1079568000000 | 1922.5 |
| 1079654400000 | 1917.99 |
| 1079913600000 | 1896.63 |
| 1080000000000 | 1900.14 |
| 1080086400000 | 1921.2 |
| 1080172800000 | 1900.67 |
| 1080259200000 | 1890.5 |
| 1080518400000 | 1857.88 |
| 1080604800000 | 1867.79 |
| 1080691200000 | 1885.46 |
| 1080777600000 | 1888.68 |
| 1080864000000 | 1904.19 |
| 1081123200000 | 1905.95 |
| 1081209600000 | 1932.5 |
| 1081296000000 | 1932.25 |
| 1081382400000 | 1935.15 |
| 1081468800000 | 1925.44 |
| 1081728000000 | 1928.48 |
| 1081814400000 | 1915.18 |
| 1081900800000 | 1865.74 |
| 1081987200000 | 1857.1 |
| 1082073600000 | 1864.61 |
| 1082332800000 | 1841.93 |
| 1082419200000 | 1792.52 |
| 1082505600000 | 1750.68 |
| 1082592000000 | 1768.38 |
| 1082678400000 | 1801.92 |
| 1082937600000 | 1764.04 |
| 1083024000000 | 1758.42 |
| 1083110400000 | 1745.72 |
| 1083196800000 | 1677.1 |
| 1083283200000 | 1665.5 |
| 1083542400000 | 1657.89 |
| 1083628800000 | 1684.61 |
| 1083715200000 | 1678.66 |
| 1083801600000 | 1683.2 |
| 1083888000000 | 1665.47 |
| 1084147200000 | 1569.25 |
| 1084233600000 | 1588.93 |
| 1084320000000 | 1624.17 |
| 1084406400000 | 1600.18 |
| 1084492800000 | 1542.76 |
| 1084752000000 | 1471.15 |
| 1084838400000 | 1518.39 |
| 1084924800000 | 1570.89 |
| 1085011200000 | 1560.09 |
| 1085097600000 | 1599.79 |
| 1085356800000 | 1625.04 |
| 1085443200000 | 1613.7 |
| 1085529600000 | 1617.22 |
| 1085616000000 | 1671.51 |
| 1085702400000 | 1682.3 |
| 1085961600000 | 1679.87 |
| 1086048000000 | 1680.69 |
| 1086134400000 | 1684 |
| 1086220800000 | 1630.36 |
| 1086307200000 | 1635.44 |
| 1086566400000 | 1664.98 |
| 1086652800000 | 1668.27 |
| 1086739200000 | 1648.94 |
| 1086825600000 | 1646.98 |
| 1086912000000 | 1653.29 |
| 1087171200000 | 1588.63 |
| 1087257600000 | 1587.12 |
| 1087344000000 | 1586.55 |
| 1087430400000 | 1533.99 |
| 1087516800000 | 1495.67 |
| 1087776000000 | 1500.96 |
| 1087862400000 | 1513.61 |
| 1087948800000 | 1520.6 |
| 1088035200000 | 1565.87 |
| 1088121600000 | 1572.28 |
| 1088380800000 | 1578.19 |
| 1088467200000 | 1587.12 |
| 1088553600000 | 1604.16 |
| 1088640000000 | 1617.47 |
| 1088726400000 | 1625.28 |
| 1088985600000 | 1630.52 |
| 1089072000000 | 1652.69 |
| 1089158400000 | 1647.51 |
| 1089244800000 | 1625.13 |
| 1089331200000 | 1620.56 |
| 1089590400000 | 1603.37 |
| 1089676800000 | 1588.65 |
| 1089763200000 | 1574.02 |
| 1089849600000 | 1576.33 |
| 1089936000000 | 1602.85 |
| 1090195200000 | 1616.84 |
| 1090281600000 | 1613.41 |
| 1090368000000 | 1622.16 |
| 1090454400000 | 1600.4 |
| 1090540800000 | 1598.43 |
| 1090800000000 | 1588.44 |
| 1090886400000 | 1588.12 |
| 1090972800000 | 1599.24 |
| 1091059200000 | 1596.31 |
| 1091145600000 | 1600.98 |
| 1091404800000 | 1587.64 |
| 1091491200000 | 1577.73 |
| 1091577600000 | 1585.67 |
| 1091664000000 | 1603.16 |
| 1091750400000 | 1595.65 |
| 1092009600000 | 1591.17 |
| 1092096000000 | 1575.6 |
| 1092182400000 | 1551.09 |
| 1092268800000 | 1535.56 |
| 1092355200000 | 1525.76 |
| 1092614400000 | 1501 |
| 1092700800000 | 1498.52 |
| 1092787200000 | 1509.32 |
| 1092873600000 | 1521.24 |
| 1092960000000 | 1512.84 |
| 1093219200000 | 1500.54 |
| 1093305600000 | 1522.1 |
| 1093392000000 | 1533.09 |
| 1093478400000 | 1541.16 |
| 1093564800000 | 1533.91 |
| 1093824000000 | 1544.62 |
| 1093910400000 | 1557.93 |
| 1093996800000 | 1569.19 |
| 1094083200000 | 1567.37 |
| 1094169600000 | 1553.05 |
| 1094428800000 | 1564.2 |
| 1094515200000 | 1564.1 |
| 1094601600000 | 1568.87 |
| 1094688000000 | 1552.56 |
| 1094774400000 | 1559.47 |
| 1095033600000 | 1561.12 |
| 1095120000000 | 1582.95 |
| 1095206400000 | 1604.74 |
| 1095292800000 | 1630.03 |
| 1095379200000 | 1654.59 |
| 1095638400000 | 1674.29 |
| 1095724800000 | 1678.04 |
| 1095811200000 | 1651.79 |
| 1095897600000 | 1663.35 |
| 1095984000000 | 1632.6 |
| 1096243200000 | 1630.14 |
| 1096329600000 | 1634.6 |
| 1096416000000 | 1632.78 |
| 1096502400000 | 1648.04 |
| 1096588800000 | 1647.77 |
| 1096848000000 | 1665.72 |
| 1096934400000 | 1670.31 |
| 1097020800000 | 1665.59 |
| 1097107200000 | 1682.2 |
| 1097193600000 | 1685.33 |
| 1097452800000 | 1692.03 |
| 1097539200000 | 1673.64 |
| 1097625600000 | 1654.28 |
| 1097712000000 | 1627.96 |
| 1097798400000 | 1634.98 |
| 1098057600000 | 1635.5 |
| 1098144000000 | 1649.32 |
| 1098230400000 | 1631.42 |
| 1098316800000 | 1631.09 |
| 1098403200000 | 1633.81 |
| 1098662400000 | 1621.62 |
| 1098748800000 | 1638.64 |
| 1098835200000 | 1649.51 |
| 1098921600000 | 1665.26 |
| 1099008000000 | 1641.46 |
| 1099267200000 | 1626.64 |
| 1099353600000 | 1643.66 |
| 1099440000000 | 1669.15 |
| 1099526400000 | 1672.35 |
| 1099612800000 | 1685.79 |
| 1099872000000 | 1689.32 |
| 1099958400000 | 1700.35 |
| 1100044800000 | 1718.05 |
| 1100131200000 | 1718.53 |
| 1100217600000 | 1735.45 |
| 1100476800000 | 1757.67 |
| 1100563200000 | 1745.53 |
| 1100649600000 | 1757.57 |
| 1100736000000 | 1768.67 |
| 1100822400000 | 1764.29 |
| 1101081600000 | 1760.34 |
| 1101168000000 | 1777.99 |
| 1101254400000 | 1779.14 |
| 1101340800000 | 1759.72 |
| 1101427200000 | 1761.45 |
| 1101686400000 | 1773.52 |
| 1101772800000 | 1766.9 |
| 1101859200000 | 1751.9 |
| 1101945600000 | 1752.27 |
| 1102032000000 | 1739.2 |
| 1102291200000 | 1745.13 |
| 1102377600000 | 1738.25 |
| 1102464000000 | 1727.91 |
| 1102550400000 | 1729.11 |
| 1102636800000 | 1715.03 |
| 1102896000000 | 1701.86 |
| 1102982400000 | 1702.97 |
| 1103068800000 | 1714.02 |
| 1103155200000 | 1705 |
| 1103241600000 | 1698.33 |
| 1103500800000 | 1705.9 |
| 1103587200000 | 1699.33 |
| 1103673600000 | 1703.16 |
| 1103760000000 | 1706.1 |
| 1103846400000 | 1710.99 |
| 1104105600000 | 1711.15 |
| 1104192000000 | 1713.62 |
| 1104278400000 | 1720.53 |
| 1104364800000 | 1720.41 |
| 1104451200000 | 1716.73 |
| 1104710400000 | 1710.9 |
| 1104796800000 | 1704.1 |
| 1104883200000 | 1677.06 |
| 1104969600000 | 1677.21 |
| 1105056000000 | 1667.14 |
| 1105315200000 | 1667.26 |
| 1105401600000 | 1664.96 |
| 1105488000000 | 1668.08 |
| 1105574400000 | 1683.93 |
| 1105660800000 | 1678.17 |
| 1105920000000 | 1684.25 |
| 1106006400000 | 1688.11 |
| 1106092800000 | 1690.74 |
| 1106179200000 | 1681 |
| 1106265600000 | 1691.17 |
| 1106524800000 | 1689.76 |
| 1106611200000 | 1697.08 |
| 1106697600000 | 1702.59 |
| 1106784000000 | 1704.75 |
| 1106870400000 | 1722.6 |
| 1107129600000 | 1725.08 |
| 1107216000000 | 1704.69 |
| 1107302400000 | 1727.86 |
| 1107388800000 | 1732.48 |
| 1107475200000 | 1745.39 |
| 1107734400000 | 1757.88 |
| 1107820800000 | 1763.67 |
| 1107907200000 | 1763.66 |
| 1107993600000 | 1763.64 |
| 1108080000000 | 1763.79 |
| 1108339200000 | 1777.9 |
| 1108425600000 | 1787.66 |
| 1108512000000 | 1792.4 |
| 1108598400000 | 1789.31 |
| 1108684800000 | 1793.88 |
| 1108944000000 | 1794.89 |
| 1109030400000 | 1799.1 |
| 1109116800000 | 1801.75 |
| 1109203200000 | 1810.91 |
| 1109289600000 | 1810 |
| 1109548800000 | 1816.85 |
| 1109635200000 | 1817.71 |
| 1109721600000 | 1794.77 |
| 1109808000000 | 1805.5 |
| 1109894400000 | 1784.31 |
| 1110153600000 | 1794.28 |
| 1110240000000 | 1813.42 |
| 1110326400000 | 1830.61 |
| 1110412800000 | 1828.7 |
| 1110499200000 | 1834.91 |
| 1110758400000 | 1833.39 |
| 1110844800000 | 1810.72 |
| 1110931200000 | 1814.65 |
| 1111017600000 | 1810 |
| 1111104000000 | 1797.62 |
| 1111363200000 | 1797.04 |
| 1111449600000 | 1762.55 |
| 1111536000000 | 1743.09 |
| 1111622400000 | 1752.01 |
| 1111708800000 | 1752.43 |
| 1111968000000 | 1750.32 |
| 1112054400000 | 1742.54 |
| 1112140800000 | 1735.05 |
| 1112227200000 | 1746.32 |
| 1112313600000 | 1765.31 |
| 1112572800000 | 1767.49 |
| 1112659200000 | 1767.18 |
| 1112745600000 | 1786.58 |
| 1112832000000 | 1791.85 |
| 1112918400000 | 1804.81 |
| 1113177600000 | 1796.47 |
| 1113264000000 | 1773.47 |
| 1113350400000 | 1787.55 |
| 1113436800000 | 1780.44 |
| 1113523200000 | 1761.35 |
| 1113782400000 | 1716.87 |
| 1113868800000 | 1729.15 |
| 1113955200000 | 1718.82 |
| 1114041600000 | 1706.72 |
| 1114128000000 | 1719.07 |
| 1114387200000 | 1707.42 |
| 1114473600000 | 1722.79 |
| 1114560000000 | 1719.46 |
| 1114646400000 | 1729.61 |
| 1114732800000 | 1734.09 |
| 1114992000000 | 1733.85 |
| 1115078400000 | 1731.78 |
| 1115164800000 | 1734.92 |
| 1115251200000 | 1748.61 |
| 1115337600000 | 1740.52 |
| 1115596800000 | 1719.55 |
| 1115683200000 | 1714.66 |
| 1115769600000 | 1696.13 |
| 1115856000000 | 1687.49 |
| 1115942400000 | 1672.79 |
| 1116201600000 | 1665.11 |
| 1116288000000 | 1652.24 |
| 1116374400000 | 1650.55 |
| 1116460800000 | 1660.42 |
| 1116547200000 | 1663.47 |
| 1116806400000 | 1643.27 |
| 1116892800000 | 1649.17 |
| 1116979200000 | 1634.64 |
| 1117065600000 | 1631.41 |
| 1117152000000 | 1645.32 |
| 1117411200000 | 1648.95 |
| 1117497600000 | 1652.56 |
| 1117584000000 | 1636.2 |
| 1117670400000 | 1625 |
| 1117756800000 | 1636.87 |
| 1118016000000 | 1654.15 |
| 1118102400000 | 1654.83 |
| 1118188800000 | 1694.68 |
| 1118275200000 | 1689.12 |
| 1118361600000 | 1688.75 |
| 1118620800000 | 1684.23 |
| 1118707200000 | 1682.12 |
| 1118793600000 | 1670.6 |
| 1118880000000 | 1674.07 |
| 1118966400000 | 1686.63 |
| 1119225600000 | 1688.93 |
| 1119312000000 | 1687.96 |
| 1119398400000 | 1704.04 |
| 1119484800000 | 1701.77 |
| 1119571200000 | 1700.47 |
| 1119830400000 | 1703.42 |
| 1119916800000 | 1695.82 |
| 1120003200000 | 1669.96 |
| 1120089600000 | 1663.46 |
| 1120176000000 | 1654.03 |
| 1120435200000 | 1644.81 |
| 1120521600000 | 1632.28 |
| 1120608000000 | 1631.36 |
| 1120694400000 | 1618.77 |
| 1120780800000 | 1601.37 |
| 1121040000000 | 1609.24 |
| 1121126400000 | 1615.2 |
| 1121212800000 | 1613.35 |
| 1121299200000 | 1623.43 |
| 1121385600000 | 1612.06 |
| 1121644800000 | 1593.19 |
| 1121731200000 | 1596.91 |
| 1121817600000 | 1616.52 |
| 1121904000000 | 1616.41 |
| 1121990400000 | 1638.2 |
| 1122249600000 | 1629.42 |
| 1122336000000 | 1633.87 |
| 1122422400000 | 1648.25 |
| 1122508800000 | 1648.66 |
| 1122595200000 | 1655.33 |
| 1122854400000 | 1651.38 |
| 1122940800000 | 1664.25 |
| 1123027200000 | 1674.7 |
| 1123113600000 | 1666.49 |
| 1123200000000 | 1675.73 |
| 1123459200000 | 1679.54 |
| 1123545600000 | 1671.71 |
| 1123632000000 | 1677.03 |
| 1123718400000 | 1677.8 |
| 1123804800000 | 1696 |
| 1124064000000 | 1703.35 |
| 1124150400000 | 1699.6 |
| 1124236800000 | 1704.95 |
| 1124323200000 | 1683.26 |
| 1124409600000 | 1679.03 |
| 1124668800000 | 1685.8 |
| 1124755200000 | 1669.46 |
| 1124841600000 | 1670.41 |
| 1124928000000 | 1673.9 |
| 1125014400000 | 1681.37 |
| 1125273600000 | 1662.24 |
| 1125360000000 | 1673.68 |
| 1125446400000 | 1683.15 |
| 1125532800000 | 1709.43 |
| 1125619200000 | 1709.5 |
| 1125878400000 | 1718.82 |
| 1125964800000 | 1705.45 |
| 1126051200000 | 1719.38 |
| 1126137600000 | 1715 |
| 1126224000000 | 1717.63 |
| 1126483200000 | 1724.17 |
| 1126569600000 | 1722.62 |
| 1126656000000 | 1724.92 |
| 1126742400000 | 1717.28 |
| 1126828800000 | 1723.49 |
| 1127088000000 | 1726.48 |
| 1127174400000 | 1729.51 |
| 1127260800000 | 1716.29 |
| 1127347200000 | 1705.3 |
| 1127433600000 | 1697.35 |
| 1127692800000 | 1694.72 |
| 1127779200000 | 1692.43 |
| 1127865600000 | 1708.57 |
| 1127952000000 | 1731.45 |
| 1128038400000 | 1747.43 |
| 1128297600000 | 1749.24 |
| 1128384000000 | 1758.9 |
| 1128470400000 | 1756.42 |
| 1128556800000 | 1736.48 |
| 1128643200000 | 1731.77 |
| 1128902400000 | 1732.59 |
| 1128988800000 | 1732.63 |
| 1129075200000 | 1718.39 |
| 1129161600000 | 1713.32 |
| 1129248000000 | 1697.87 |
| 1129507200000 | 1689.63 |
| 1129593600000 | 1700.08 |
| 1129680000000 | 1670.94 |
| 1129766400000 | 1675.14 |
| 1129852800000 | 1670.12 |
| 1130112000000 | 1651.58 |
| 1130198400000 | 1634.23 |
| 1130284800000 | 1619.73 |
| 1130371200000 | 1615.26 |
| 1130457600000 | 1592.95 |
| 1130716800000 | 1608.65 |
| 1130803200000 | 1632.81 |
| 1130889600000 | 1640.27 |
| 1130976000000 | 1650.72 |
| 1131062400000 | 1658.76 |
| 1131321600000 | 1648.23 |
| 1131408000000 | 1661.65 |
| 1131494400000 | 1669.01 |
| 1131580800000 | 1672.75 |
| 1131667200000 | 1677.61 |
| 1131926400000 | 1678.46 |
| 1132012800000 | 1686.55 |
| 1132099200000 | 1680.94 |
| 1132185600000 | 1689.45 |
| 1132272000000 | 1708.56 |
| 1132531200000 | 1722.37 |
| 1132617600000 | 1724.7 |
| 1132704000000 | 1742.36 |
| 1132790400000 | 1749.06 |
| 1132876800000 | 1749.32 |
| 1133136000000 | 1750.61 |
| 1133222400000 | 1745.29 |
| 1133308800000 | 1746.43 |
| 1133395200000 | 1765.95 |
| 1133481600000 | 1783.34 |
| 1133740800000 | 1785.26 |
| 1133827200000 | 1786.78 |
| 1133913600000 | 1796.7 |
| 1134000000000 | 1794.95 |
| 1134086400000 | 1790.84 |
| 1134345600000 | 1809.17 |
| 1134432000000 | 1797.07 |
| 1134518400000 | 1800.85 |
| 1134604800000 | 1798.94 |
| 1134691200000 | 1797.3 |
| 1134950400000 | 1801.54 |
| 1135036800000 | 1790.94 |
| 1135123200000 | 1800.59 |
| 1135209600000 | 1802.38 |
| 1135296000000 | 1812.7 |
| 1135555200000 | 1815.14 |
| 1135641600000 | 1815.61 |
| 1135728000000 | 1818.6 |
| 1135814400000 | 1827.34 |
| 1135900800000 | 1828.84 |
| 1136160000000 | 1828.84 |
| 1136246400000 | 1848.05 |
| 1136332800000 | 1877.02 |
| 1136419200000 | 1905.21 |
| 1136505600000 | 1919.89 |
| 1136764800000 | 1939.29 |
| 1136851200000 | 1932.88 |
| 1136937600000 | 1929.54 |
| 1137024000000 | 1961.32 |
| 1137110400000 | 1985.59 |
| 1137369600000 | 2017.49 |
| 1137456000000 | 1997.3 |
| 1137542400000 | 2026.07 |
| 1137628800000 | 2089.41 |
| 1137715200000 | 2084.56 |
| 1137974400000 | 2070.88 |
| 1138060800000 | 2095.83 |
| 1138147200000 | 2121.21 |
| 1138233600000 | 2127.47 |
| 1138320000000 | 2155.03 |
| 1138579200000 | 2152.26 |
| 1138665600000 | 2152.34 |
| 1138752000000 | 2204.9 |
| 1138838400000 | 2219.01 |
| 1138924800000 | 2201.11 |
| 1139184000000 | 2259.44 |
| 1139270400000 | 2294.41 |
| 1139356800000 | 2258.52 |
| 1139443200000 | 2228.93 |
| 1139529600000 | 2238.8 |
| 1139788800000 | 2222.09 |
| 1139875200000 | 2221.3 |
| 1139961600000 | 2216.23 |
| 1140048000000 | 2204.11 |
| 1140134400000 | 2200.84 |
| 1140393600000 | 2196.63 |
| 1140480000000 | 2203.91 |
| 1140566400000 | 2216.02 |
| 1140652800000 | 2234.27 |
| 1140739200000 | 2237.19 |
| 1140998400000 | 2234.31 |
| 1141084800000 | 2220.45 |
| 1141171200000 | 2233.97 |
| 1141257600000 | 2260.16 |
| 1141344000000 | 2274.42 |
| 1141603200000 | 2271.06 |
| 1141689600000 | 2211.03 |
| 1141776000000 | 2170.52 |
| 1141862400000 | 2185.03 |
| 1141948800000 | 2197.94 |
| 1142208000000 | 2228.88 |
| 1142294400000 | 2212.61 |
| 1142380800000 | 2243.35 |
| 1142467200000 | 2275.13 |
| 1142553600000 | 2290.36 |
| 1142812800000 | 2314.73 |
| 1142899200000 | 2321.72 |
| 1142985600000 | 2292.43 |
| 1143072000000 | 2324.48 |
| 1143158400000 | 2329.4 |
| 1143417600000 | 2358.88 |
| 1143504000000 | 2367.2 |
| 1143590400000 | 2374.56 |
| 1143676800000 | 2415.96 |
| 1143763200000 | 2431.84 |
| 1144022400000 | 2491.9 |
| 1144108800000 | 2518.23 |
| 1144195200000 | 2521.37 |
| 1144281600000 | 2574.86 |
| 1144368000000 | 2553.03 |
| 1144627200000 | 2553.1 |
| 1144713600000 | 2568.65 |
| 1144800000000 | 2539.11 |
| 1144886400000 | 2572.07 |
| 1144972800000 | 2581.16 |
| 1145232000000 | 2584.14 |
| 1145318400000 | 2631.38 |
| 1145404800000 | 2632.69 |
| 1145491200000 | 2638.72 |
| 1145577600000 | 2617.35 |
| 1145836800000 | 2550.5 |
| 1145923200000 | 2460.83 |
| 1146009600000 | 2491.56 |
| 1146096000000 | 2527.21 |
| 1146182400000 | 2491.42 |
| 1146441600000 | 2491.62 |
| 1146528000000 | 2528.99 |
| 1146614400000 | 2562.32 |
| 1146700800000 | 2564.49 |
| 1146787200000 | 2563.84 |
| 1147046400000 | 2588.36 |
| 1147132800000 | 2588.25 |
| 1147219200000 | 2600.72 |
| 1147305600000 | 2579.56 |
| 1147392000000 | 2563.73 |
| 1147651200000 | 2520.44 |
| 1147737600000 | 2469.58 |
| 1147824000000 | 2542.38 |
| 1147910400000 | 2488.45 |
| 1147996800000 | 2479.5 |
| 1148256000000 | 2368.29 |
| 1148342400000 | 2364.99 |
| 1148428800000 | 2350.46 |
| 1148515200000 | 2315.67 |
| 1148601600000 | 2362.67 |
| 1148860800000 | 2377.87 |
| 1148947200000 | 2418.2 |
| 1149033600000 | 2415 |
| 1149120000000 | 2373.13 |
| 1149206400000 | 2401.07 |
| 1149465600000 | 2419.27 |
| 1149552000000 | 2400.46 |
| 1149638400000 | 2351.44 |
| 1149724800000 | 2260.51 |
| 1149811200000 | 2250.9 |
| 1150070400000 | 2232.74 |
| 1150156800000 | 2155.32 |
| 1150243200000 | 2147.43 |
| 1150329600000 | 2172.28 |
| 1150416000000 | 2269.03 |
| 1150675200000 | 2214.55 |
| 1150761600000 | 2190.91 |
| 1150848000000 | 2189.87 |
| 1150934400000 | 2220.25 |
| 1151020800000 | 2223.21 |
| 1151280000000 | 2246.62 |
| 1151366400000 | 2274.15 |
| 1151452800000 | 2269.4 |
| 1151539200000 | 2300.11 |
| 1151625600000 | 2376.25 |
| 1151884800000 | 2388.03 |
| 1151971200000 | 2389.3 |
| 1152057600000 | 2363.16 |
| 1152144000000 | 2382.75 |
| 1152230400000 | 2390.01 |
| 1152489600000 | 2390.65 |
| 1152576000000 | 2402.55 |
| 1152662400000 | 2417.89 |
| 1152748800000 | 2368.85 |
| 1152835200000 | 2346.68 |
| 1153094400000 | 2326.89 |
| 1153180800000 | 2329.87 |
| 1153267200000 | 2325.36 |
| 1153353600000 | 2366.49 |
| 1153440000000 | 2357.64 |
| 1153699200000 | 2341.57 |
| 1153785600000 | 2344.7 |
| 1153872000000 | 2338.74 |
| 1153958400000 | 2353.01 |
| 1154044800000 | 2348.33 |
| 1154304000000 | 2340.34 |
| 1154390400000 | 2326.7 |
| 1154476800000 | 2337.35 |
| 1154563200000 | 2358.63 |
| 1154649600000 | 2341.28 |
| 1154908800000 | 2335.72 |
| 1154995200000 | 2343.3 |
| 1155081600000 | 2351.67 |
| 1155168000000 | 2350.36 |
| 1155254400000 | 2352.27 |
| 1155513600000 | 2349.96 |
| 1155600000000 | 2345.45 |
| 1155686400000 | 2366.43 |
| 1155772800000 | 2358.91 |
| 1155859200000 | 2365.46 |
| 1156118400000 | 2326.9 |
| 1156204800000 | 2348.11 |
| 1156291200000 | 2341.66 |
| 1156377600000 | 2336.38 |
| 1156464000000 | 2333 |
| 1156723200000 | 2334.12 |
| 1156809600000 | 2355.57 |
| 1156896000000 | 2340.05 |
| 1156982400000 | 2347.25 |
| 1157068800000 | 2351.69 |
| 1157328000000 | 2389.93 |
| 1157414400000 | 2396.27 |
| 1157500800000 | 2403.8 |
| 1157587200000 | 2402.77 |
| 1157673600000 | 2406.17 |
| 1157932800000 | 2393.26 |
| 1158019200000 | 2386.69 |
| 1158105600000 | 2400.06 |
| 1158192000000 | 2388.6 |
| 1158278400000 | 2389.58 |
| 1158537600000 | 2434.29 |
| 1158624000000 | 2435.73 |
| 1158710400000 | 2430.72 |
| 1158796800000 | 2443.81 |
| 1158883200000 | 2437.78 |
| 1159142400000 | 2435.83 |
| 1159228800000 | 2398.62 |
| 1159315200000 | 2413.26 |
| 1159401600000 | 2436.1 |
| 1159488000000 | 2443.77 |
| 1159747200000 | 2443.72 |
| 1159833600000 | 2463.64 |
| 1159920000000 | 2449.77 |
| 1160006400000 | 2464.11 |
| 1160092800000 | 2453.83 |
| 1160352000000 | 2440.95 |
| 1160438400000 | 2456.45 |
| 1160524800000 | 2457.03 |
| 1160611200000 | 2461.19 |
| 1160697600000 | 2477.68 |
| 1160956800000 | 2484.73 |
| 1161043200000 | 2486.46 |
| 1161129600000 | 2501.37 |
| 1161216000000 | 2523.97 |
| 1161302400000 | 2556.24 |
| 1161561600000 | 2555.4 |
| 1161648000000 | 2573.88 |
| 1161734400000 | 2588.15 |
| 1161820800000 | 2600.54 |
| 1161907200000 | 2562.65 |
| 1162166400000 | 2563.79 |
| 1162252800000 | 2595.41 |
| 1162339200000 | 2648.62 |
| 1162425600000 | 2675.79 |
| 1162512000000 | 2671.91 |
| 1162771200000 | 2683.26 |
| 1162857600000 | 2689.41 |
| 1162944000000 | 2673.99 |
| 1163030400000 | 2706.72 |
| 1163116800000 | 2696.57 |
| 1163376000000 | 2678.76 |
| 1163462400000 | 2680.18 |
| 1163548800000 | 2697.98 |
| 1163635200000 | 2706.13 |
| 1163721600000 | 2733.6 |
| 1163980800000 | 2712.56 |
| 1164067200000 | 2728.57 |
| 1164153600000 | 2784.64 |
| 1164240000000 | 2805.85 |
| 1164326400000 | 2822.74 |
| 1164585600000 | 2833.06 |
| 1164672000000 | 2743 |
| 1164758400000 | 2784 |
| 1164844800000 | 2829.28 |
| 1164931200000 | 2840.67 |
| 1165190400000 | 2858.67 |
| 1165276800000 | 2909.71 |
| 1165363200000 | 2906.01 |
| 1165449600000 | 2880.52 |
| 1165536000000 | 2845.75 |
| 1165795200000 | 2861.45 |
| 1165881600000 | 2869.17 |
| 1165968000000 | 2848 |
| 1166054400000 | 2893.95 |
| 1166140800000 | 2908.3 |
| 1166400000000 | 2929.57 |
| 1166486400000 | 2913.35 |
| 1166572800000 | 2964.02 |
| 1166659200000 | 2983.94 |
| 1166745600000 | 2976.74 |
| 1167004800000 | 2980.57 |
| 1167091200000 | 2981.1 |
| 1167177600000 | 3012.55 |
| 1167264000000 | 3014.81 |
| 1167350400000 | 3041.39 |
| 1167696000000 | 3075.7 |
| 1167782400000 | 3103.85 |
| 1167868800000 | 3057.43 |
| 1167955200000 | 3087.97 |
| 1168214400000 | 3071.39 |
| 1168300800000 | 3075.94 |
| 1168387200000 | 3040.24 |
| 1168473600000 | 3063.12 |
| 1168560000000 | 3094.16 |
| 1168819200000 | 3190.45 |
| 1168905600000 | 3208.44 |
| 1168992000000 | 3187.79 |
| 1169078400000 | 3186.02 |
| 1169164800000 | 3217.8 |
| 1169424000000 | 3275.55 |
| 1169510400000 | 3266.67 |
| 1169596800000 | 3264.71 |
| 1169683200000 | 3221.25 |
| 1169769600000 | 3154.24 |
| 1170028800000 | 3157.7 |
| 1170115200000 | 3186.42 |
| 1170201600000 | 3143.49 |
| 1170288000000 | 3158.86 |
| 1170374400000 | 3196.22 |
| 1170633600000 | 3237.84 |
| 1170720000000 | 3300.64 |
| 1170806400000 | 3339.63 |
| 1170892800000 | 3380.12 |
| 1170979200000 | 3381.04 |
| 1171238400000 | 3416.98 |
| 1171324800000 | 3375.85 |
| 1171411200000 | 3412.13 |
| 1171497600000 | 3467.24 |
| 1171584000000 | 3493.55 |
| 1171843200000 | 3493.65 |
| 1171929600000 | 3493.33 |
| 1172016000000 | 3526.16 |
| 1172102400000 | 3553.31 |
| 1172188800000 | 3546.23 |
| 1172448000000 | 3566.34 |
| 1172534400000 | 3467.34 |
| 1172620800000 | 3389.91 |
| 1172707200000 | 3330.02 |
| 1172793600000 | 3272.98 |
| 1173052800000 | 3034.37 |
| 1173139200000 | 3105.53 |
| 1173225600000 | 3145.41 |
| 1173312000000 | 3220.73 |
| 1173398400000 | 3248.5 |
| 1173657600000 | 3314.71 |
| 1173744000000 | 3319.52 |
| 1173830400000 | 3229.85 |
| 1173916800000 | 3282.8 |
| 1174003200000 | 3267.83 |
| 1174262400000 | 3289.19 |
| 1174348800000 | 3323.75 |
| 1174435200000 | 3362.35 |
| 1174521600000 | 3390.6 |
| 1174608000000 | 3406.9 |
| 1174867200000 | 3448.95 |
| 1174953600000 | 3435.85 |
| 1175040000000 | 3426.1 |
| 1175126400000 | 3462.64 |
| 1175212800000 | 3483.36 |
| 1175472000000 | 3492.16 |
| 1175558400000 | 3522.69 |
| 1175644800000 | 3585.75 |
| 1175731200000 | 3594.97 |
| 1175817600000 | 3596.94 |
| 1176076800000 | 3604.01 |
| 1176163200000 | 3664.26 |
| 1176249600000 | 3668.48 |
| 1176336000000 | 3679.03 |
| 1176422400000 | 3673.26 |
| 1176681600000 | 3687.09 |
| 1176768000000 | 3672.1 |
| 1176854400000 | 3679.08 |
| 1176940800000 | 3603.19 |
| 1177027200000 | 3649.74 |
| 1177286400000 | 3706.96 |
| 1177372800000 | 3689.28 |
| 1177459200000 | 3676.99 |
| 1177545600000 | 3710.1 |
| 1177632000000 | 3695.68 |
| 1177891200000 | 3745.77 |
| 1177977600000 | 3746.17 |
| 1178064000000 | 3765.24 |
| 1178150400000 | 3815.37 |
| 1178236800000 | 3832.51 |
| 1178496000000 | 3856.42 |
| 1178582400000 | 3895.87 |
| 1178668800000 | 3981.96 |
| 1178755200000 | 4061.21 |
| 1178841600000 | 4054.36 |
| 1179100800000 | 4229.73 |
| 1179187200000 | 4187.95 |
| 1179273600000 | 4251.3 |
| 1179360000000 | 4300.1 |
| 1179446400000 | 4254.78 |
| 1179705600000 | 4301.63 |
| 1179792000000 | 4271.12 |
| 1179878400000 | 4315.99 |
| 1179964800000 | 4260.96 |
| 1180051200000 | 4282.4 |
| 1180310400000 | 4374.58 |
| 1180396800000 | 4364.01 |
| 1180483200000 | 4217.89 |
| 1180569600000 | 4330.98 |
| 1180656000000 | 4323.62 |
| 1180915200000 | 4264.86 |
| 1181001600000 | 4310.77 |
| 1181088000000 | 4333.21 |
| 1181174400000 | 4347.35 |
| 1181260800000 | 4329.62 |
| 1181520000000 | 4356.69 |
| 1181606400000 | 4387.96 |
| 1181692800000 | 4421.84 |
| 1181779200000 | 4425.21 |
| 1181865600000 | 4468.73 |
| 1182124800000 | 4527.74 |
| 1182211200000 | 4535.29 |
| 1182297600000 | 4572.59 |
| 1182384000000 | 4616.37 |
| 1182470400000 | 4596.74 |
| 1182729600000 | 4541.64 |
| 1182816000000 | 4547.73 |
| 1182902400000 | 4521.06 |
| 1182988800000 | 4500.9 |
| 1183075200000 | 4495.98 |
| 1183334400000 | 4491.52 |
| 1183420800000 | 4612.53 |
| 1183507200000 | 4616.65 |
| 1183593600000 | 4634.95 |
| 1183680000000 | 4668.16 |
| 1183939200000 | 4763.87 |
| 1184025600000 | 4742.46 |
| 1184112000000 | 4726.52 |
| 1184198400000 | 4798.54 |
| 1184284800000 | 4835.12 |
| 1184544000000 | 4783.9 |
| 1184630400000 | 4844.97 |
| 1184716800000 | 4799.78 |
| 1184803200000 | 4846.94 |
| 1184889600000 | 4950.26 |
| 1185148800000 | 5035.38 |
| 1185235200000 | 5130.46 |
| 1185321600000 | 5175.84 |
| 1185408000000 | 5177.21 |
| 1185494400000 | 5036.24 |
| 1185753600000 | 5030.31 |
| 1185840000000 | 5142.05 |
| 1185926400000 | 4963.95 |
| 1186012800000 | 4923.59 |
| 1186099200000 | 4981.3 |
| 1186358400000 | 4809 |
| 1186444800000 | 4722.48 |
| 1186531200000 | 4832.28 |
| 1186617600000 | 4920.84 |
| 1186704000000 | 4774.27 |
| 1186963200000 | 4732.58 |
| 1187049600000 | 4774.25 |
| 1187136000000 | 4615.55 |
| 1187222400000 | 4315.3 |
| 1187308800000 | 4143.41 |
| 1187568000000 | 4422.14 |
| 1187654400000 | 4500.16 |
| 1187740800000 | 4586.79 |
| 1187827200000 | 4777.09 |
| 1187913600000 | 4821.54 |
| 1188172800000 | 5033.68 |
| 1188259200000 | 4947.14 |
| 1188345600000 | 4875.81 |
| 1188432000000 | 5029.05 |
| 1188518400000 | 5232.51 |
| 1188777600000 | 5319.2 |
| 1188864000000 | 5316.22 |
| 1188950400000 | 5343.52 |
| 1189036800000 | 5435.14 |
| 1189123200000 | 5517.54 |
| 1189382400000 | 5594.2 |
| 1189468800000 | 5513.74 |
| 1189555200000 | 5573.76 |
| 1189641600000 | 5581.24 |
| 1189728000000 | 5630.27 |
| 1189987200000 | 5629.81 |
| 1190073600000 | 5647.1 |
| 1190160000000 | 5768.2 |
| 1190246400000 | 5817.72 |
| 1190332800000 | 5876.69 |
| 1190592000000 | 5923.23 |
| 1190678400000 | 5881.05 |
| 1190764800000 | 5887.49 |
| 1190851200000 | 5972.53 |
| 1190937600000 | 6030.82 |
| 1191196800000 | 6037.67 |
| 1191283200000 | 6237.53 |
| 1191369600000 | 6096.26 |
| 1191456000000 | 5951.48 |
| 1191542400000 | 6118.15 |
| 1191801600000 | 6070.78 |
| 1191888000000 | 6093.2 |
| 1191974400000 | 6184.18 |
| 1192060800000 | 6289.14 |
| 1192147200000 | 6291.59 |
| 1192406400000 | 6361.46 |
| 1192492800000 | 6365.91 |
| 1192579200000 | 6383.59 |
| 1192665600000 | 6394.42 |
| 1192752000000 | 6410.57 |
| 1193011200000 | 6208.72 |
| 1193097600000 | 6334.28 |
| 1193184000000 | 6336.89 |
| 1193270400000 | 6302.79 |
| 1193356800000 | 6378.62 |
| 1193616000000 | 6495.72 |
| 1193702400000 | 6500.51 |
| 1193788800000 | 6525.93 |
| 1193875200000 | 6556.16 |
| 1193961600000 | 6449.27 |
| 1194220800000 | 6248.83 |
| 1194307200000 | 6292.53 |
| 1194393600000 | 6372.18 |
| 1194480000000 | 6242.6 |
| 1194566400000 | 6152.87 |
| 1194825600000 | 5804.83 |
| 1194912000000 | 5711.22 |
| 1194998400000 | 6004.84 |
| 1195084800000 | 5941.83 |
| 1195171200000 | 5817.51 |
| 1195430400000 | 5768.62 |
| 1195516800000 | 5767.29 |
| 1195603200000 | 5620.02 |
| 1195689600000 | 5413.8 |
| 1195776000000 | 5357.36 |
| 1196035200000 | 5488.53 |
| 1196121600000 | 5405.92 |
| 1196208000000 | 5431.32 |
| 1196294400000 | 5609.2 |
| 1196380800000 | 5745.32 |
| 1196640000000 | 5795.74 |
| 1196726400000 | 5761.02 |
| 1196812800000 | 5833.17 |
| 1196899200000 | 5830.97 |
| 1196985600000 | 5796.27 |
| 1197244800000 | 5696.53 |
| 1197331200000 | 5727.8 |
| 1197417600000 | 5611.29 |
| 1197504000000 | 5455.12 |
| 1197590400000 | 5376.97 |
| 1197849600000 | 5173.85 |
| 1197936000000 | 5157.38 |
| 1198022400000 | 5224 |
| 1198108800000 | 5287.77 |
| 1198195200000 | 5373.33 |
| 1198454400000 | 5520.86 |
| 1198540800000 | 5522.88 |
| 1198627200000 | 5529.86 |
| 1198713600000 | 5540.25 |
| 1198800000000 | 5521.73 |
| 1199059200000 | 5607.51 |
| 1199232000000 | 5603.81 |
| 1199318400000 | 5562.3 |
| 1199404800000 | 5626.6 |
| 1199664000000 | 5548.39 |
| 1199750400000 | 5516.76 |
| 1199836800000 | 5546.74 |
| 1199923200000 | 5537.18 |
| 1200009600000 | 5524.76 |
| 1200268800000 | 5435.89 |
| 1200355200000 | 5335.45 |
| 1200441600000 | 5078.33 |
| 1200528000000 | 5029.82 |
| 1200614400000 | 4969.29 |
| 1200873600000 | 4749.26 |
| 1200960000000 | 4278.27 |
| 1201046400000 | 4440.67 |
| 1201132800000 | 4435.76 |
| 1201219200000 | 4618.9 |
| 1201478400000 | 4458.65 |
| 1201564800000 | 4493.46 |
| 1201651200000 | 4402.4 |
| 1201737600000 | 4390.06 |
| 1201824000000 | 4462.32 |
| 1202083200000 | 4670.99 |
| 1202169600000 | 4658.66 |
| 1202256000000 | 4517.52 |
| 1202342400000 | 4518.18 |
| 1202428800000 | 4518.3 |
| 1202688000000 | 4453.5 |
| 1202774400000 | 4473.51 |
| 1202860800000 | 4483.37 |
| 1202947200000 | 4579.06 |
| 1203033600000 | 4638.93 |
| 1203292800000 | 4660.81 |
| 1203379200000 | 4756.76 |
| 1203465600000 | 4723.07 |
| 1203552000000 | 4731.43 |
| 1203638400000 | 4689.18 |
| 1203897600000 | 4642.8 |
| 1203984000000 | 4637.09 |
| 1204070400000 | 4728.62 |
| 1204156800000 | 4729.63 |
| 1204243200000 | 4745.37 |
| 1204502400000 | 4692.45 |
| 1204588800000 | 4625.42 |
| 1204675200000 | 4535.23 |
| 1204761600000 | 4570.13 |
| 1204848000000 | 4452.58 |
| 1205107200000 | 4313.51 |
| 1205193600000 | 4291.64 |
| 1205280000000 | 4305.1 |
| 1205366400000 | 4152.08 |
| 1205452800000 | 4079.3 |
| 1205712000000 | 3799.79 |
| 1205798400000 | 3606.78 |
| 1205884800000 | 3676.17 |
| 1205971200000 | 3556.98 |
| 1206057600000 | 3565.2 |
| 1206316800000 | 3559.17 |
| 1206403200000 | 3738.7 |
| 1206489600000 | 3781.79 |
| 1206576000000 | 3810.12 |
| 1206662400000 | 3911.45 |
| 1206921600000 | 3904.67 |
| 1207008000000 | 3870.11 |
| 1207094400000 | 3912.25 |
| 1207180800000 | 3985.23 |
| 1207267200000 | 3986.01 |
| 1207526400000 | 4069.33 |
| 1207612800000 | 4054.47 |
| 1207699200000 | 3939.89 |
| 1207785600000 | 3962.43 |
| 1207872000000 | 3980.18 |
| 1208131200000 | 3857.5 |
| 1208217600000 | 3873.59 |
| 1208304000000 | 3868.18 |
| 1208390400000 | 3875.51 |
| 1208476800000 | 3827.68 |
| 1208736000000 | 3881.49 |
| 1208822400000 | 3953.51 |
| 1208908800000 | 4043.32 |
| 1208995200000 | 4168.84 |
| 1209081600000 | 4175.45 |
| 1209340800000 | 4166.78 |
| 1209427200000 | 4195.76 |
| 1209513600000 | 4211.61 |
| 1209600000000 | 4211.96 |
| 1209686400000 | 4257.96 |
| 1209945600000 | 4304.46 |
| 1210032000000 | 4321.94 |
| 1210118400000 | 4225.73 |
| 1210204800000 | 4226.3 |
| 1210291200000 | 4203.71 |
| 1210550400000 | 4207.87 |
| 1210636800000 | 4223.46 |
| 1210723200000 | 4249 |
| 1210809600000 | 4263.77 |
| 1210896000000 | 4273.08 |
| 1211155200000 | 4315.3 |
| 1211241600000 | 4220.93 |
| 1211328000000 | 4240.92 |
| 1211414400000 | 4197.7 |
| 1211500800000 | 4185.86 |
| 1211760000000 | 4098.9 |
| 1211846400000 | 4141.77 |
| 1211932800000 | 4143.69 |
| 1212019200000 | 4152.58 |
| 1212105600000 | 4175.39 |
| 1212364800000 | 4189.14 |
| 1212451200000 | 4129.47 |
| 1212537600000 | 4123.15 |
| 1212624000000 | 4122.91 |
| 1212710400000 | 4138.64 |
| 1212969600000 | 4137.99 |
| 1213056000000 | 3951.64 |
| 1213142400000 | 3905.37 |
| 1213228800000 | 3840.01 |
| 1213315200000 | 3811.69 |
| 1213574400000 | 3848.88 |
| 1213660800000 | 3829.61 |
| 1213747200000 | 3873.52 |
| 1213833600000 | 3775.69 |
| 1213920000000 | 3773.35 |
| 1214179200000 | 3717.68 |
| 1214265600000 | 3686.4 |
| 1214352000000 | 3739.75 |
| 1214438400000 | 3740.88 |
| 1214524800000 | 3649.24 |
| 1214784000000 | 3655.92 |
| 1214870400000 | 3647.79 |
| 1214956800000 | 3581.49 |
| 1215043200000 | 3493.09 |
| 1215129600000 | 3488.2 |
| 1215388800000 | 3543.19 |
| 1215475200000 | 3481.72 |
| 1215561600000 | 3552.7 |
| 1215648000000 | 3565.39 |
| 1215734400000 | 3616.19 |
| 1215993600000 | 3587.45 |
| 1216080000000 | 3486.52 |
| 1216166400000 | 3465.34 |
| 1216252800000 | 3476.4 |
| 1216339200000 | 3473.64 |
| 1216598400000 | 3515.45 |
| 1216684800000 | 3495.7 |
| 1216771200000 | 3529.04 |
| 1216857600000 | 3540.42 |
| 1216944000000 | 3492.11 |
| 1217203200000 | 3494.3 |
| 1217289600000 | 3450.64 |
| 1217376000000 | 3476.62 |
| 1217462400000 | 3474.63 |
| 1217548800000 | 3463.02 |
| 1217808000000 | 3419.11 |
| 1217894400000 | 3319.56 |
| 1217980800000 | 3320.65 |
| 1218067200000 | 3304.57 |
| 1218153600000 | 3223.4 |
| 1218412800000 | 3113.25 |
| 1218499200000 | 3069.01 |
| 1218585600000 | 3020.04 |
| 1218672000000 | 3051.05 |
| 1218758400000 | 3048.7 |
| 1219017600000 | 2971.15 |
| 1219104000000 | 2924.28 |
| 1219190400000 | 2987.41 |
| 1219276800000 | 2949.33 |
| 1219363200000 | 2946.05 |
| 1219622400000 | 2977.43 |
| 1219708800000 | 2940.1 |
| 1219795200000 | 2975.87 |
| 1219881600000 | 2967.98 |
| 1219968000000 | 3028.63 |
| 1220227200000 | 2985.78 |
| 1220313600000 | 2970.88 |
| 1220400000000 | 2934.64 |
| 1220486400000 | 2895.36 |
| 1220572800000 | 2819.29 |
| 1220832000000 | 2833.69 |
| 1220918400000 | 2787.21 |
| 1221004800000 | 2713.16 |
| 1221091200000 | 2594.02 |
| 1221177600000 | 2602.65 |
| 1221436800000 | 2601.87 |
| 1221523200000 | 2461.48 |
| 1221609600000 | 2379.55 |
| 1221696000000 | 2280.18 |
| 1221782400000 | 2442.11 |
| 1222041600000 | 2508 |
| 1222128000000 | 2412.05 |
| 1222214400000 | 2404.43 |
| 1222300800000 | 2414.82 |
| 1222387200000 | 2397.93 |
| 1222646400000 | 2375.93 |
| 1222732800000 | 2353.65 |
| 1222819200000 | 2352.95 |
| 1222905600000 | 2410.78 |
| 1222992000000 | 2376.3 |
| 1223251200000 | 2273.37 |
| 1223337600000 | 2270.86 |
| 1223424000000 | 2098.7 |
| 1223510400000 | 2092.8 |
| 1223596800000 | 1920.24 |
| 1223856000000 | 1955.72 |
| 1223942400000 | 2016.52 |
| 1224028800000 | 1935.87 |
| 1224115200000 | 1819.74 |
| 1224201600000 | 1810.94 |
| 1224460800000 | 1824.08 |
| 1224547200000 | 1802.44 |
| 1224633600000 | 1731.55 |
| 1224720000000 | 1660.74 |
| 1224806400000 | 1549.86 |
| 1225065600000 | 1392.42 |
| 1225152000000 | 1423.14 |
| 1225238400000 | 1428.19 |
| 1225324800000 | 1553.83 |
| 1225411200000 | 1616.79 |
| 1225670400000 | 1660.06 |
| 1225756800000 | 1670.49 |
| 1225843200000 | 1746.82 |
| 1225929600000 | 1653.85 |
| 1226016000000 | 1697.5 |
| 1226275200000 | 1815.87 |
| 1226361600000 | 1775.26 |
| 1226448000000 | 1774.5 |
| 1226534400000 | 1730.06 |
| 1226620800000 | 1756.86 |
| 1226880000000 | 1758.92 |
| 1226966400000 | 1675.55 |
| 1227052800000 | 1685.61 |
| 1227139200000 | 1620.49 |
| 1227225600000 | 1638.32 |
| 1227484800000 | 1619.49 |
| 1227571200000 | 1630.39 |
| 1227657600000 | 1652.69 |
| 1227744000000 | 1677.83 |
| 1227830400000 | 1701.3 |
| 1228089600000 | 1760.99 |
| 1228176000000 | 1712.91 |
| 1228262400000 | 1774.17 |
| 1228348800000 | 1759.95 |
| 1228435200000 | 1807.17 |
| 1228694400000 | 1886.69 |
| 1228780800000 | 1874.36 |
| 1228867200000 | 1953.09 |
| 1228953600000 | 1977.74 |
| 1229040000000 | 1891.23 |
| 1229299200000 | 1931.82 |
| 1229385600000 | 1936.47 |
| 1229472000000 | 1986.32 |
| 1229558400000 | 2069.78 |
| 1229644800000 | 2079.34 |
| 1229904000000 | 2039.65 |
| 1229990400000 | 1957.65 |
| 1230076800000 | 1988.02 |
| 1230163200000 | 1986.3 |
| 1230249600000 | 1987.6 |
| 1230508800000 | 2003.81 |
| 1230595200000 | 2002.47 |
| 1230681600000 | 2022.02 |
| 1230854400000 | 2062.1 |
| 1231113600000 | 2124.63 |
| 1231200000000 | 2141.65 |
| 1231286400000 | 2126.72 |
| 1231372800000 | 2032.91 |
| 1231459200000 | 2060.73 |
| 1231718400000 | 1996.25 |
| 1231804800000 | 1949.99 |
| 1231891200000 | 1985.29 |
| 1231977600000 | 1939.84 |
| 1232064000000 | 1971.88 |
| 1232323200000 | 1970.79 |
| 1232409600000 | 1941.46 |
| 1232496000000 | 1913.68 |
| 1232582400000 | 1919.42 |
| 1232668800000 | 1900.53 |
| 1232928000000 | 1900.8 |
| 1233014400000 | 1899.93 |
| 1233100800000 | 1900.51 |
| 1233187200000 | 1941.7 |
| 1233273600000 | 1964.42 |
| 1233532800000 | 1934.3 |
| 1233619200000 | 1947.75 |
| 1233705600000 | 1991.97 |
| 1233792000000 | 2002.26 |
| 1233878400000 | 2057.2 |
| 1234137600000 | 2076.35 |
| 1234224000000 | 2099.2 |
| 1234310400000 | 2082 |
| 1234396800000 | 2059.96 |
| 1234483200000 | 2115.58 |
| 1234742400000 | 2116.57 |
| 1234828800000 | 2062.61 |
| 1234915200000 | 2064.6 |
| 1235001600000 | 2096.74 |
| 1235088000000 | 2063.06 |
| 1235347200000 | 2085.39 |
| 1235433600000 | 2030.73 |
| 1235520000000 | 2045.85 |
| 1235606400000 | 1992.35 |
| 1235692800000 | 1982.91 |
| 1235952000000 | 1928.15 |
| 1236038400000 | 1926.1 |
| 1236124800000 | 2014.18 |
| 1236211200000 | 1997.34 |
| 1236297600000 | 1987.99 |
| 1236556800000 | 1969.21 |
| 1236643200000 | 1995.92 |
| 1236729600000 | 2010.81 |
| 1236816000000 | 1995.5 |
| 1236902400000 | 2023.22 |
| 1237161600000 | 2062.82 |
| 1237248000000 | 2068.3 |
| 1237334400000 | 2098.24 |
| 1237420800000 | 2122.08 |
| 1237507200000 | 2091.38 |
| 1237766400000 | 2172.08 |
| 1237852800000 | 2196.37 |
| 1237939200000 | 2196.42 |
| 1238025600000 | 2233.43 |
| 1238112000000 | 2266.95 |
| 1238371200000 | 2199.17 |
| 1238457600000 | 2217.91 |
| 1238544000000 | 2271.17 |
| 1238630400000 | 2359.62 |
| 1238716800000 | 2367.63 |
| 1238976000000 | 2402.49 |
| 1239062400000 | 2393.59 |
| 1239148800000 | 2322.26 |
| 1239235200000 | 2401.53 |
| 1239321600000 | 2410.9 |
| 1239580800000 | 2416.94 |
| 1239667200000 | 2515.45 |
| 1239753600000 | 2577.6 |
| 1239840000000 | 2595.57 |
| 1239926400000 | 2576.39 |
| 1240185600000 | 2624.14 |
| 1240272000000 | 2589.36 |
| 1240358400000 | 2558.06 |
| 1240444800000 | 2623.22 |
| 1240531200000 | 2651.49 |
| 1240790400000 | 2527.13 |
| 1240876800000 | 2455.23 |
| 1240963200000 | 2542.81 |
| 1241049600000 | 2617.24 |
| 1241136000000 | 2617.24 |
| 1241395200000 | 2754.39 |
| 1241481600000 | 2799.06 |
| 1241568000000 | 2897.33 |
| 1241654400000 | 2915.33 |
| 1241740800000 | 2986.85 |
| 1242000000000 | 2940.24 |
| 1242086400000 | 2964.23 |
| 1242172800000 | 3033.08 |
| 1242259200000 | 3022.97 |
| 1242345600000 | 3129.41 |
| 1242604800000 | 3202.13 |
| 1242691200000 | 3279.87 |
| 1242777600000 | 3304 |
| 1242864000000 | 3311.24 |
| 1242950400000 | 3253.34 |
| 1243209600000 | 3321.95 |
| 1243296000000 | 3333.74 |
| 1243382400000 | 3390.6 |
| 1243468800000 | 3390.53 |
| 1243555200000 | 3406.63 |
| 1243814400000 | 3544.95 |
| 1243900800000 | 3519.62 |
| 1243987200000 | 3594.91 |
| 1244073600000 | 3584.02 |
| 1244160000000 | 3641.85 |
| 1244419200000 | 3631.15 |
| 1244505600000 | 3559.04 |
| 1244592000000 | 3615.09 |
| 1244678400000 | 3639.15 |
| 1244764800000 | 3634.16 |
| 1245024000000 | 3573.18 |
| 1245110400000 | 3455.67 |
| 1245196800000 | 3492.06 |
| 1245283200000 | 3463.59 |
| 1245369600000 | 3487.6 |
| 1245628800000 | 3513.67 |
| 1245715200000 | 3406.13 |
| 1245801600000 | 3487.03 |
| 1245888000000 | 3534.37 |
| 1245974400000 | 3598.5 |
| 1246233600000 | 3614.87 |
| 1246320000000 | 3554.2 |
| 1246406400000 | 3561.42 |
| 1246492800000 | 3576.42 |
| 1246579200000 | 3613.07 |
| 1246838400000 | 3637.34 |
| 1246924800000 | 3599.7 |
| 1247011200000 | 3546.82 |
| 1247097600000 | 3592.83 |
| 1247184000000 | 3613.63 |
| 1247443200000 | 3561.21 |
| 1247529600000 | 3629.29 |
| 1247616000000 | 3721.36 |
| 1247702400000 | 3735.92 |
| 1247788800000 | 3790.16 |
| 1248048000000 | 3843.49 |
| 1248134400000 | 3875.16 |
| 1248220800000 | 3879.86 |
| 1248307200000 | 3930.37 |
| 1248393600000 | 3977.33 |
| 1248652800000 | 4092.61 |
| 1248739200000 | 4159.96 |
| 1248825600000 | 4010.87 |
| 1248912000000 | 3995.2 |
| 1248998400000 | 4085.53 |
| 1249257600000 | 4196.78 |
| 1249344000000 | 4203.08 |
| 1249430400000 | 4137.83 |
| 1249516800000 | 4128.51 |
| 1249603200000 | 4004.43 |
| 1249862400000 | 4070.49 |
| 1249948800000 | 4078.16 |
| 1250035200000 | 3973.19 |
| 1250121600000 | 4029.97 |
| 1250208000000 | 3989.84 |
| 1250467200000 | 3779.2 |
| 1250553600000 | 3775.35 |
| 1250640000000 | 3720.77 |
| 1250726400000 | 3786.81 |
| 1250812800000 | 3808.76 |
| 1251072000000 | 3890.45 |
| 1251158400000 | 3882.68 |
| 1251244800000 | 3914.93 |
| 1251331200000 | 3854.13 |
| 1251417600000 | 3777.22 |
| 1251676800000 | 3708.07 |
| 1251763200000 | 3736.4 |
| 1251849600000 | 3698.53 |
| 1251936000000 | 3816.56 |
| 1252022400000 | 3911.51 |
| 1252281600000 | 3979.42 |
| 1252368000000 | 3991.93 |
| 1252454400000 | 3982.38 |
| 1252540800000 | 4000.28 |
| 1252627200000 | 4022.57 |
| 1252886400000 | 4000.44 |
| 1252972800000 | 3992.7 |
| 1253059200000 | 4027.46 |
| 1253145600000 | 4074.59 |
| 1253232000000 | 4060.26 |
| 1253491200000 | 4011.25 |
| 1253577600000 | 4013.42 |
| 1253664000000 | 4008.28 |
| 1253750400000 | 3960.34 |
| 1253836800000 | 3975.7 |
| 1254096000000 | 3864.56 |
| 1254182400000 | 3913.6 |
| 1254268800000 | 3910.8 |
| 1254355200000 | 3910.34 |
| 1254441600000 | 3843.81 |
| 1254700800000 | 3861.16 |
| 1254787200000 | 3946.63 |
| 1254873600000 | 4017.88 |
| 1254960000000 | 4031.41 |
| 1255046400000 | 4054.01 |
| 1255305600000 | 4044.9 |
| 1255392000000 | 4081.65 |
| 1255478400000 | 4129.95 |
| 1255564800000 | 4142.1 |
| 1255651200000 | 4143.4 |
| 1255910400000 | 4234.21 |
| 1255996800000 | 4278.55 |
| 1256083200000 | 4307.19 |
| 1256169600000 | 4312.67 |
| 1256256000000 | 4349.65 |
| 1256515200000 | 4346.75 |
| 1256601600000 | 4309.25 |
| 1256688000000 | 4273.99 |
| 1256774400000 | 4164.77 |
| 1256860800000 | 4219.17 |
| 1257120000000 | 4229.12 |
| 1257206400000 | 4212.82 |
| 1257292800000 | 4256.22 |
| 1257379200000 | 4299.47 |
| 1257465600000 | 4357.17 |
| 1257724800000 | 4409.67 |
| 1257811200000 | 4414.86 |
| 1257897600000 | 4443.64 |
| 1257984000000 | 4499.84 |
| 1258070400000 | 4586.71 |
| 1258329600000 | 4596.8 |
| 1258416000000 | 4616.85 |
| 1258502400000 | 4596.33 |
| 1258588800000 | 4603.6 |
| 1258675200000 | 4585.62 |
| 1258934400000 | 4628.97 |
| 1259020800000 | 4588.67 |
| 1259107200000 | 4641.91 |
| 1259193600000 | 4634.55 |
| 1259280000000 | 4445.14 |
| 1259539200000 | 4627.56 |
| 1259625600000 | 4730.42 |
| 1259712000000 | 4791.73 |
| 1259798400000 | 4842.62 |
| 1259884800000 | 4836.81 |
| 1260144000000 | 4865.39 |
| 1260230400000 | 4883.15 |
| 1260316800000 | 4806.17 |
| 1260403200000 | 4767.91 |
| 1260489600000 | 4801.45 |
| 1260748800000 | 4822.77 |
| 1260835200000 | 4792.3 |
| 1260921600000 | 4698.65 |
| 1261008000000 | 4630.06 |
| 1261094400000 | 4555.74 |
| 1261353600000 | 4517.84 |
| 1261440000000 | 4565.05 |
| 1261526400000 | 4625.03 |
| 1261612800000 | 4674.68 |
| 1261699200000 | 4676.58 |
| 1261958400000 | 4721.41 |
| 1262044800000 | 4722.49 |
| 1262131200000 | 4731.85 |
| 1262217600000 | 4777.56 |
| 1262563200000 | 4826.14 |
| 1262649600000 | 4930.67 |
| 1262736000000 | 4961.09 |
| 1262822400000 | 4928.53 |
| 1262908800000 | 4947.52 |
| 1263168000000 | 4975.01 |
| 1263254400000 | 5008.86 |
| 1263340800000 | 4908.38 |
| 1263427200000 | 4983.72 |
| 1263513600000 | 5009.8 |
| 1263772800000 | 4978.08 |
| 1263859200000 | 4992.59 |
| 1263945600000 | 4983.5 |
| 1264032000000 | 4867.55 |
| 1264118400000 | 4780.2 |
| 1264377600000 | 4725.33 |
| 1264464000000 | 4538.95 |
| 1264550400000 | 4424.48 |
| 1264636800000 | 4469.29 |
| 1264723200000 | 4443.46 |
| 1264982400000 | 4461.76 |
| 1265068800000 | 4513.17 |
| 1265155200000 | 4601.92 |
| 1265241600000 | 4537.55 |
| 1265328000000 | 4377.02 |
| 1265587200000 | 4333.17 |
| 1265673600000 | 4320.74 |
| 1265760000000 | 4396.59 |
| 1265846400000 | 4478.26 |
| 1265932800000 | 4512.75 |
| 1266192000000 | 4512.18 |
| 1266278400000 | 4513.97 |
| 1266364800000 | 4542.74 |
| 1266451200000 | 4531.86 |
| 1266537600000 | 4438.47 |
| 1266796800000 | 4516.4 |
| 1266883200000 | 4553.46 |
| 1266969600000 | 4566.33 |
| 1267056000000 | 4568.1 |
| 1267142400000 | 4600.71 |
| 1267401600000 | 4655.72 |
| 1267488000000 | 4686.44 |
| 1267574400000 | 4730.88 |
| 1267660800000 | 4679.46 |
| 1267747200000 | 4733.81 |
| 1268006400000 | 4806.62 |
| 1268092800000 | 4821.31 |
| 1268179200000 | 4835.26 |
| 1268265600000 | 4822.22 |
| 1268352000000 | 4789.37 |
| 1268611200000 | 4764.25 |
| 1268697600000 | 4765.47 |
| 1268784000000 | 4851.19 |
| 1268870400000 | 4881.6 |
| 1268956800000 | 4924.04 |
| 1269216000000 | 4897.65 |
| 1269302400000 | 4869.71 |
| 1269388800000 | 4858.91 |
| 1269475200000 | 4829.81 |
| 1269561600000 | 4880.56 |
| 1269820800000 | 4915.31 |
| 1269907200000 | 4921.17 |
| 1269993600000 | 4919.32 |
| 1270080000000 | 5005.36 |
| 1270166400000 | 5007.19 |
| 1270425600000 | 5007.6 |
| 1270512000000 | 5006.55 |
| 1270598400000 | 5087.83 |
| 1270684800000 | 5086.58 |
| 1270771200000 | 5100.25 |
| 1271030400000 | 5083.86 |
| 1271116800000 | 5038.69 |
| 1271203200000 | 5040.12 |
| 1271289600000 | 5059.34 |
| 1271376000000 | 5007.45 |
| 1271635200000 | 4873.73 |
| 1271721600000 | 4942.91 |
| 1271808000000 | 4990.35 |
| 1271894400000 | 4973.16 |
| 1271980800000 | 4939.29 |
| 1272240000000 | 4975.69 |
| 1272326400000 | 4913.5 |
| 1272412800000 | 4870.91 |
| 1272499200000 | 4799.55 |
| 1272585600000 | 4836.84 |
| 1272844800000 | 4804.63 |
| 1272931200000 | 4778.65 |
| 1273017600000 | 4657.62 |
| 1273104000000 | 4489.55 |
| 1273190400000 | 4423.83 |
| 1273449600000 | 4540.04 |
| 1273536000000 | 4494.7 |
| 1273622400000 | 4457.48 |
| 1273708800000 | 4552.23 |
| 1273795200000 | 4533.12 |
| 1274054400000 | 4348.92 |
| 1274140800000 | 4343.83 |
| 1274227200000 | 4213.71 |
| 1274313600000 | 4078.03 |
| 1274400000000 | 4080.69 |
| 1274659200000 | 4184.86 |
| 1274745600000 | 4015.62 |
| 1274832000000 | 4033.21 |
| 1274918400000 | 4194.71 |
| 1275004800000 | 4278.47 |
| 1275264000000 | 4284.71 |
| 1275350400000 | 4212.51 |
| 1275436800000 | 4176.49 |
| 1275523200000 | 4241.14 |
| 1275609600000 | 4271.59 |
| 1275868800000 | 4167.98 |
| 1275955200000 | 4172.94 |
| 1276041600000 | 4177.74 |
| 1276128000000 | 4189.05 |
| 1276214400000 | 4240.05 |
| 1276473600000 | 4313.19 |
| 1276560000000 | 4316.35 |
| 1276646400000 | 4316.46 |
| 1276732800000 | 4354.97 |
| 1276819200000 | 4367.62 |
| 1277078400000 | 4496.64 |
| 1277164800000 | 4490.19 |
| 1277251200000 | 4466.68 |
| 1277337600000 | 4464.74 |
| 1277424000000 | 4415.96 |
| 1277683200000 | 4388.22 |
| 1277769600000 | 4271.81 |
| 1277856000000 | 4260.75 |
| 1277942400000 | 4253.51 |
| 1278028800000 | 4205.12 |
| 1278288000000 | 4164.58 |
| 1278374400000 | 4235.07 |
| 1278460800000 | 4220.01 |
| 1278547200000 | 4275.02 |
| 1278633600000 | 4377.93 |
| 1278892800000 | 4415.7 |
| 1278979200000 | 4380.18 |
| 1279065600000 | 4419.01 |
| 1279152000000 | 4347.67 |
| 1279238400000 | 4332.03 |
| 1279497600000 | 4312.04 |
| 1279584000000 | 4364.43 |
| 1279670400000 | 4405.38 |
| 1279756800000 | 4438.31 |
| 1279843200000 | 4475.07 |
| 1280102400000 | 4473.91 |
| 1280188800000 | 4475.63 |
| 1280275200000 | 4535.18 |
| 1280361600000 | 4567.82 |
| 1280448000000 | 4587.58 |
| 1280707200000 | 4635.7 |
| 1280793600000 | 4621.21 |
| 1280880000000 | 4619.13 |
| 1280966400000 | 4618.1 |
| 1281052800000 | 4632.41 |
| 1281312000000 | 4656.45 |
| 1281398400000 | 4600.79 |
| 1281484800000 | 4571.74 |
| 1281571200000 | 4528.84 |
| 1281657600000 | 4592.46 |
| 1281916800000 | 4592.78 |
| 1282003200000 | 4606.61 |
| 1282089600000 | 4625.17 |
| 1282176000000 | 4657.43 |
| 1282262400000 | 4649.35 |
| 1282521600000 | 4614.64 |
| 1282608000000 | 4618.34 |
| 1282694400000 | 4566.62 |
| 1282780800000 | 4558.45 |
| 1282867200000 | 4509.04 |
| 1283126400000 | 4565.33 |
| 1283212800000 | 4578.32 |
| 1283299200000 | 4627.16 |
| 1283385600000 | 4702.78 |
| 1283472000000 | 4741.93 |
| 1283731200000 | 4808.55 |
| 1283817600000 | 4819.89 |
| 1283904000000 | 4805.03 |
| 1283990400000 | 4835.22 |
| 1284076800000 | 4847.34 |
| 1284336000000 | 4894.28 |
| 1284422400000 | 4909.47 |
| 1284508800000 | 4900.79 |
| 1284595200000 | 4870.94 |
| 1284681600000 | 4959.02 |
| 1284940800000 | 5001.41 |
| 1285027200000 | 5010.42 |
| 1285113600000 | 5033.19 |
| 1285200000000 | 5032.8 |
| 1285286400000 | 5059.92 |
| 1285545600000 | 5153.05 |
| 1285632000000 | 5137.61 |
| 1285718400000 | 5173.33 |
| 1285804800000 | 5213.59 |
| 1285891200000 | 5219.7 |
| 1286150400000 | 5243.16 |
| 1286236800000 | 5241.62 |
| 1286323200000 | 5272.2 |
| 1286409600000 | 5293.73 |
| 1286496000000 | 5297.93 |
| 1286755200000 | 5293.77 |
| 1286841600000 | 5282.58 |
| 1286928000000 | 5368.64 |
| 1287014400000 | 5360.51 |
| 1287100800000 | 5375.14 |
| 1287360000000 | 5347.63 |
| 1287446400000 | 5419.8 |
| 1287532800000 | 5388.55 |
| 1287619200000 | 5445.43 |
| 1287705600000 | 5457.71 |
| 1287964800000 | 5518.84 |
| 1288051200000 | 5520.58 |
| 1288137600000 | 5438 |
| 1288224000000 | 5431.69 |
| 1288310400000 | 5507.94 |
| 1288569600000 | 5640.61 |
| 1288656000000 | 5672.05 |
| 1288742400000 | 5703.65 |
| 1288828800000 | 5772.32 |
| 1288915200000 | 5823.22 |
| 1289174400000 | 5902.91 |
| 1289260800000 | 5904.1 |
| 1289347200000 | 5908.83 |
| 1289433600000 | 5934.18 |
| 1289520000000 | 5697.49 |
| 1289779200000 | 5695.23 |
| 1289865600000 | 5592.25 |
| 1289952000000 | 5386.71 |
| 1290038400000 | 5533.18 |
| 1290124800000 | 5575.65 |
| 1290384000000 | 5603.77 |
| 1290470400000 | 5481.22 |
| 1290556800000 | 5542.22 |
| 1290643200000 | 5625.86 |
| 1290729600000 | 5587.38 |
| 1290988800000 | 5589.16 |
| 1291075200000 | 5617.62 |
| 1291161600000 | 5623.03 |
| 1291248000000 | 5652.33 |
| 1291334400000 | 5684.41 |
| 1291593600000 | 5690.73 |
| 1291680000000 | 5713.65 |
| 1291766400000 | 5675.11 |
| 1291852800000 | 5639.93 |
| 1291939200000 | 5625.38 |
| 1292198400000 | 5668.32 |
| 1292284800000 | 5717.52 |
| 1292371200000 | 5677.1 |
| 1292457600000 | 5594.5 |
| 1292544000000 | 5640.28 |
| 1292803200000 | 5585.88 |
| 1292889600000 | 5649.71 |
| 1292976000000 | 5647.9 |
| 1293062400000 | 5621.59 |
| 1293148800000 | 5576.68 |
| 1293408000000 | 5543.74 |
| 1293494400000 | 5162.68 |
| 1293580800000 | 5216.78 |
| 1293667200000 | 5266.01 |
| 1293753600000 | 5368.42 |
| 1294012800000 | 5400.86 |
| 1294099200000 | 5443.38 |
| 1294185600000 | 5460.81 |
| 1294272000000 | 5467.35 |
| 1294358400000 | 5442.63 |
| 1294617600000 | 5422.1 |
| 1294704000000 | 5445.76 |
| 1294790400000 | 5485.85 |
| 1294876800000 | 5483.68 |
| 1294963200000 | 5477.64 |
| 1295222400000 | 5387.62 |
| 1295308800000 | 5415.66 |
| 1295395200000 | 5464.75 |
| 1295481600000 | 5386.14 |
| 1295568000000 | 5365.42 |
| 1295827200000 | 5315.51 |
| 1295913600000 | 5286.47 |
| 1296000000000 | 5324.49 |
| 1296086400000 | 5341.1 |
| 1296172800000 | 5317.2 |
| 1296432000000 | 5242.33 |
| 1296518400000 | 5282.62 |
| 1296604800000 | 5344.99 |
| 1296691200000 | 5344.9 |
| 1296777600000 | 5340.83 |
| 1297036800000 | 5327.7 |
| 1297123200000 | 5304.49 |
| 1297209600000 | 5226.47 |
| 1297296000000 | 5184.72 |
| 1297382400000 | 5185.02 |
| 1297641600000 | 5273.35 |
| 1297728000000 | 5253.71 |
| 1297814400000 | 5285.6 |
| 1297900800000 | 5298.78 |
| 1297987200000 | 5325.28 |
| 1298246400000 | 5316.68 |
| 1298332800000 | 5192.09 |
| 1298419200000 | 5163.81 |
| 1298505600000 | 5087.78 |
| 1298592000000 | 5132.93 |
| 1298851200000 | 5157.61 |
| 1298937600000 | 5174.35 |
| 1299024000000 | 5164.83 |
| 1299110400000 | 5184.47 |
| 1299196800000 | 5252.1 |
| 1299456000000 | 5243.86 |
| 1299542400000 | 5251.17 |
| 1299628800000 | 5263.27 |
| 1299715200000 | 5245.63 |
| 1299801600000 | 5188.71 |
| 1300060800000 | 5196.21 |
| 1300147200000 | 5071.29 |
| 1300233600000 | 5114.01 |
| 1300320000000 | 4966.72 |
| 1300406400000 | 5035.25 |
| 1300665600000 | 5083 |
| 1300752000000 | 5129.19 |
| 1300838400000 | 5120.55 |
| 1300924800000 | 5154.45 |
| 1301011200000 | 5175.93 |
| 1301270400000 | 5142.87 |
| 1301356800000 | 5141.51 |
| 1301443200000 | 5181.51 |
| 1301529600000 | 5185.89 |
| 1301616000000 | 5211.87 |
| 1301875200000 | 5238.77 |
| 1301961600000 | 5238.86 |
| 1302048000000 | 5274.43 |
| 1302134400000 | 5284.33 |
| 1302220800000 | 5332.17 |
| 1302480000000 | 5333.63 |
| 1302566400000 | 5299.6 |
| 1302652800000 | 5340.24 |
| 1302739200000 | 5348.89 |
| 1302825600000 | 5379.05 |
| 1303084800000 | 5384.99 |
| 1303171200000 | 5361.47 |
| 1303257600000 | 5400.67 |
| 1303344000000 | 5441.77 |
| 1303430400000 | 5437.78 |
| 1303689600000 | 5416.67 |
| 1303776000000 | 5367.38 |
| 1303862400000 | 5296.29 |
| 1303948800000 | 5224.2 |
| 1304035200000 | 5255.35 |
| 1304294400000 | 5254.36 |
| 1304380800000 | 5263.34 |
| 1304467200000 | 5169.14 |
| 1304553600000 | 5167.58 |
| 1304640000000 | 5182.2 |
| 1304899200000 | 5226.24 |
| 1304985600000 | 5237.38 |
| 1305072000000 | 5261.91 |
| 1305158400000 | 5190.83 |
| 1305244800000 | 5207.21 |
| 1305504000000 | 5148.53 |
| 1305590400000 | 5123.25 |
| 1305676800000 | 5164.97 |
| 1305763200000 | 5136.01 |
| 1305849600000 | 5064.06 |
| 1306108800000 | 4938.43 |
| 1306195200000 | 4950.39 |
| 1306281600000 | 4892.31 |
| 1306368000000 | 4888.59 |
| 1306454400000 | 4865.29 |
| 1306713600000 | 4851.16 |
| 1306800000000 | 4961.69 |
| 1306886400000 | 4964.5 |
| 1306972800000 | 4922.2 |
| 1307059200000 | 4908.47 |
| 1307318400000 | 4905.97 |
| 1307404800000 | 4880.97 |
| 1307491200000 | 4805.63 |
| 1307577600000 | 4658.14 |
| 1307664000000 | 4608.03 |
| 1307923200000 | 4584.95 |
| 1308009600000 | 4636.54 |
| 1308096000000 | 4622.76 |
| 1308182400000 | 4530.22 |
| 1308268800000 | 4487.43 |
| 1308528000000 | 4440.94 |
| 1308614400000 | 4514.76 |
| 1308700800000 | 4571.16 |
| 1308787200000 | 4603.42 |
| 1308873600000 | 4733.44 |
| 1309132800000 | 4735.89 |
| 1309219200000 | 4758.43 |
| 1309305600000 | 4753.34 |
| 1309392000000 | 4810.34 |
| 1309478400000 | 4813.11 |
| 1309737600000 | 4926.89 |
| 1309824000000 | 4953.97 |
| 1309910400000 | 4928.57 |
| 1309996800000 | 4963.46 |
| 1310083200000 | 4941.06 |
| 1310342400000 | 4890.58 |
| 1310428800000 | 4757.7 |
| 1310515200000 | 4824.13 |
| 1310601600000 | 4829.59 |
| 1310688000000 | 4814.86 |
| 1310947200000 | 4778.18 |
| 1311033600000 | 4728.07 |
| 1311120000000 | 4753.42 |
| 1311206400000 | 4735.85 |
| 1311292800000 | 4795.39 |
| 1311552000000 | 4690.18 |
| 1311638400000 | 4716.79 |
| 1311724800000 | 4761.75 |
| 1311811200000 | 4730.14 |
| 1311897600000 | 4693.14 |
| 1312156800000 | 4711.54 |
| 1312243200000 | 4640.01 |
| 1312329600000 | 4589.06 |
| 1312416000000 | 4567.58 |
| 1312502400000 | 4364.65 |
| 1312761600000 | 4150.76 |
| 1312848000000 | 4052.32 |
| 1312934400000 | 4107.75 |
| 1313020800000 | 4078.42 |
| 1313107200000 | 4086.71 |
| 1313366400000 | 4182.15 |
| 1313452800000 | 4205.41 |
| 1313539200000 | 4184.12 |
| 1313625600000 | 4130.89 |
| 1313712000000 | 3983.71 |
| 1313971200000 | 3855.49 |
| 1314057600000 | 3945.12 |
| 1314144000000 | 3924.71 |
| 1314230400000 | 3991.63 |
| 1314316800000 | 3951.53 |
| 1314576000000 | 3984.51 |
| 1314662400000 | 4030.91 |
| 1314748800000 | 4090.08 |
| 1314835200000 | 4092.31 |
| 1314921600000 | 4039.3 |
| 1315180800000 | 3923.66 |
| 1315267200000 | 3878.86 |
| 1315353600000 | 3931.08 |
| 1315440000000 | 3927.11 |
| 1315526400000 | 3903.68 |
| 1315785600000 | 3788.84 |
| 1315872000000 | 3772.14 |
| 1315958400000 | 3712.29 |
| 1316044800000 | 3723.98 |
| 1316131200000 | 3762.92 |
| 1316390400000 | 3649.01 |
| 1316476800000 | 3603.21 |
| 1316563200000 | 3596.45 |
| 1316649600000 | 3404.32 |
| 1316736000000 | 3338.26 |
| 1316995200000 | 3181.16 |
| 1317081600000 | 3293.77 |
| 1317168000000 | 3304.91 |
| 1317254400000 | 3300.36 |
| 1317340800000 | 3264.32 |
| 1317600000000 | 3119.22 |
| 1317686400000 | 3052.28 |
| 1317772800000 | 3055.13 |
| 1317859200000 | 3148.59 |
| 1317945600000 | 3246.88 |
| 1318204800000 | 3227.78 |
| 1318291200000 | 3285.16 |
| 1318377600000 | 3383.79 |
| 1318464000000 | 3538.15 |
| 1318550400000 | 3454.97 |
| 1318809600000 | 3523.17 |
| 1318896000000 | 3335.51 |
| 1318982400000 | 3357.09 |
| 1319068800000 | 3275.1 |
| 1319155200000 | 3305.59 |
| 1319414400000 | 3428.12 |
| 1319500800000 | 3456.1 |
| 1319587200000 | 3503.86 |
| 1319673600000 | 3661.46 |
| 1319760000000 | 3689.43 |
| 1320019200000 | 3663.91 |
| 1320105600000 | 3591.46 |
| 1320192000000 | 3640.85 |
| 1320278400000 | 3626.86 |
| 1320364800000 | 3702.54 |
| 1320624000000 | 3692.34 |
| 1320710400000 | 3677.6 |
| 1320796800000 | 3703.56 |
| 1320883200000 | 3544.41 |
| 1320969600000 | 3573.73 |
| 1321228800000 | 3634.86 |
| 1321315200000 | 3628.15 |
| 1321401600000 | 3570.86 |
| 1321488000000 | 3570.59 |
| 1321574400000 | 3496.45 |
| 1321833600000 | 3438.71 |
| 1321920000000 | 3424.85 |
| 1322006400000 | 3366.66 |
| 1322092800000 | 3363.65 |
| 1322179200000 | 3321.89 |
| 1322438400000 | 3361.53 |
| 1322524800000 | 3424.58 |
| 1322611200000 | 3340.67 |
| 1322697600000 | 3458.67 |
| 1322784000000 | 3424.29 |
| 1323043200000 | 3402.02 |
| 1323129600000 | 3363.74 |
| 1323216000000 | 3404.63 |
| 1323302400000 | 3396.15 |
| 1323388800000 | 3333.85 |
| 1323648000000 | 3316.25 |
| 1323734400000 | 3261.27 |
| 1323820800000 | 3229.76 |
| 1323907200000 | 3158.38 |
| 1323993600000 | 3215.91 |
| 1324252800000 | 3189.36 |
| 1324339200000 | 3179.02 |
| 1324425600000 | 3201.18 |
| 1324512000000 | 3196.75 |
| 1324598400000 | 3246.59 |
| 1324857600000 | 3247.1 |
| 1324944000000 | 3231.05 |
| 1325030400000 | 3220.14 |
| 1325116800000 | 3224.69 |
| 1325203200000 | 3257.11 |
| 1325462400000 | 3257.01 |
| 1325548800000 | 3281.99 |
| 1325635200000 | 3261.36 |
| 1325721600000 | 3236.84 |
| 1325808000000 | 3202.76 |
| 1326067200000 | 3256.03 |
| 1326153600000 | 3319.79 |
| 1326240000000 | 3354.44 |
| 1326326400000 | 3371.51 |
| 1326412800000 | 3356.78 |
| 1326672000000 | 3310.65 |
| 1326758400000 | 3423.95 |
| 1326844800000 | 3429.14 |
| 1326931200000 | 3478.74 |
| 1327017600000 | 3482.35 |
| 1327276800000 | 3481.4 |
| 1327363200000 | 3481.8 |
| 1327449600000 | 3482.43 |
| 1327536000000 | 3549.24 |
| 1327622400000 | 3560.94 |
| 1327881600000 | 3498.55 |
| 1327968000000 | 3508.2 |
| 1328054400000 | 3486.42 |
| 1328140800000 | 3561.12 |
| 1328227200000 | 3612.37 |
| 1328486400000 | 3639.92 |
| 1328572800000 | 3623.25 |
| 1328659200000 | 3736.88 |
| 1328745600000 | 3816.28 |
| 1328832000000 | 3776.03 |
| 1329091200000 | 3767.93 |
| 1329177600000 | 3746.87 |
| 1329264000000 | 3822.09 |
| 1329350400000 | 3805.58 |
| 1329436800000 | 3829.27 |
| 1329696000000 | 3848.68 |
| 1329782400000 | 3846.09 |
| 1329868800000 | 3918.61 |
| 1329955200000 | 3901.2 |
| 1330041600000 | 3933.3 |
| 1330300800000 | 3901.19 |
| 1330387200000 | 3923.33 |
| 1330473600000 | 3942.52 |
| 1330560000000 | 3894.43 |
| 1330646400000 | 3963.89 |
| 1330905600000 | 3935.86 |
| 1330992000000 | 3814.16 |
| 1331078400000 | 3786.27 |
| 1331164800000 | 3871.56 |
| 1331251200000 | 3918.09 |
| 1331510400000 | 3892.93 |
| 1331596800000 | 3913.61 |
| 1331683200000 | 3857.62 |
| 1331769600000 | 3837.81 |
| 1331856000000 | 3839.71 |
| 1332115200000 | 3806.1 |
| 1332201600000 | 3743.37 |
| 1332288000000 | 3711.41 |
| 1332374400000 | 3702.72 |
| 1332460800000 | 3650.8 |
| 1332720000000 | 3637.7 |
| 1332806400000 | 3685.43 |
| 1332892800000 | 3624.39 |
| 1332979200000 | 3599.75 |
| 1333065600000 | 3615.64 |
| 1333324800000 | 3595.47 |
| 1333411200000 | 3643.52 |
| 1333497600000 | 3642.63 |
| 1333584000000 | 3649.93 |
| 1333670400000 | 3651.98 |
| 1333929600000 | 3638.93 |
| 1334016000000 | 3608.53 |
| 1334102400000 | 3583.47 |
| 1334188800000 | 3626.19 |
| 1334275200000 | 3655.49 |
| 1334534400000 | 3632.24 |
| 1334620800000 | 3604.3 |
| 1334707200000 | 3646.41 |
| 1334793600000 | 3642.71 |
| 1334880000000 | 3649.9 |
| 1335139200000 | 3632.82 |
| 1335225600000 | 3616.49 |
| 1335312000000 | 3624.36 |
| 1335398400000 | 3638.75 |
| 1335484800000 | 3635.03 |
| 1335744000000 | 3650.91 |
| 1335830400000 | 3651.7 |
| 1335916800000 | 3661.2 |
| 1336003200000 | 3642.04 |
| 1336089600000 | 3634.92 |
| 1336348800000 | 3570.88 |
| 1336435200000 | 3578.48 |
| 1336521600000 | 3527.95 |
| 1336608000000 | 3501.32 |
| 1336694400000 | 3462.66 |
| 1336953600000 | 3432.61 |
| 1337040000000 | 3439.01 |
| 1337126400000 | 3330.18 |
| 1337212800000 | 3345.17 |
| 1337299200000 | 3290.92 |
| 1337558400000 | 3302.39 |
| 1337644800000 | 3357.78 |
| 1337731200000 | 3322.13 |
| 1337817600000 | 3312.21 |
| 1337904000000 | 3308.55 |
| 1338163200000 | 3315.85 |
| 1338249600000 | 3391.06 |
| 1338336000000 | 3368.93 |
| 1338422400000 | 3373.6 |
| 1338508800000 | 3355.37 |
| 1338768000000 | 3248.72 |
| 1338854400000 | 3246.22 |
| 1338940800000 | 3260.82 |
| 1339027200000 | 3271.82 |
| 1339113600000 | 3266.43 |
| 1339372800000 | 3318.08 |
| 1339459200000 | 3305.9 |
| 1339545600000 | 3335.68 |
| 1339632000000 | 3308.48 |
| 1339718400000 | 3334.06 |
| 1339977600000 | 3354.53 |
| 1340064000000 | 3352.2 |
| 1340150400000 | 3357.21 |
| 1340236800000 | 3296.52 |
| 1340323200000 | 3266.9 |
| 1340582400000 | 3240.87 |
| 1340668800000 | 3220.92 |
| 1340755200000 | 3228.52 |
| 1340841600000 | 3185.42 |
| 1340928000000 | 3219.98 |
| 1341187200000 | 3226 |
| 1341273600000 | 3249.09 |
| 1341360000000 | 3268.38 |
| 1341446400000 | 3258.85 |
| 1341532800000 | 3294.12 |
| 1341792000000 | 3240.75 |
| 1341878400000 | 3230.52 |
| 1341964800000 | 3226.35 |
| 1342051200000 | 3202.58 |
| 1342137600000 | 3213.98 |
| 1342396800000 | 3188.76 |
| 1342483200000 | 3197.91 |
| 1342569600000 | 3163.07 |
| 1342656000000 | 3179.84 |
| 1342742400000 | 3174.21 |
| 1343001600000 | 3130.57 |
| 1343088000000 | 3115.08 |
| 1343174400000 | 3050.43 |
| 1343260800000 | 3037.71 |
| 1343347200000 | 3073.57 |
| 1343606400000 | 3033.12 |
| 1343692800000 | 3056.48 |
| 1343779200000 | 3087.17 |
| 1343865600000 | 3068.73 |
| 1343952000000 | 3080.44 |
| 1344211200000 | 3137.91 |
| 1344297600000 | 3168.49 |
| 1344384000000 | 3164.74 |
| 1344470400000 | 3205.32 |
| 1344556800000 | 3194.32 |
| 1344816000000 | 3155.94 |
| 1344902400000 | 3168.04 |
| 1344988800000 | 3145.75 |
| 1345075200000 | 3149.32 |
| 1345161600000 | 3155.54 |
| 1345420800000 | 3170.64 |
| 1345507200000 | 3207.97 |
| 1345593600000 | 3179.66 |
| 1345680000000 | 3214.74 |
| 1345766400000 | 3178.17 |
| 1346025600000 | 3141.28 |
| 1346112000000 | 3142.31 |
| 1346198400000 | 3138.09 |
| 1346284800000 | 3108.85 |
| 1346371200000 | 3103.8 |
| 1346630400000 | 3118.43 |
| 1346716800000 | 3094.13 |
| 1346803200000 | 3057 |
| 1346889600000 | 3077.15 |
| 1346976000000 | 3165.05 |
| 1347235200000 | 3178.99 |
| 1347321600000 | 3165.33 |
| 1347408000000 | 3197.98 |
| 1347494400000 | 3195.47 |
| 1347580800000 | 3257.54 |
| 1347840000000 | 3221.5 |
| 1347926400000 | 3194.37 |
| 1348012800000 | 3216.4 |
| 1348099200000 | 3179.73 |
| 1348185600000 | 3183.67 |
| 1348444800000 | 3187.69 |
| 1348531200000 | 3187.06 |
| 1348617600000 | 3141.29 |
| 1348704000000 | 3170.93 |
| 1348790400000 | 3227.14 |
| 1349049600000 | 3226.74 |
| 1349136000000 | 3226.39 |
| 1349222400000 | 3226.98 |
| 1349308800000 | 3244.37 |
| 1349395200000 | 3278.23 |
| 1349654400000 | 3249.64 |
| 1349740800000 | 3269.95 |
| 1349827200000 | 3281.92 |
| 1349913600000 | 3288.28 |
| 1350000000000 | 3309.95 |
| 1350259200000 | 3317.54 |
| 1350345600000 | 3330.63 |
| 1350432000000 | 3367.33 |
| 1350518400000 | 3419.17 |
| 1350604800000 | 3417.46 |
| 1350864000000 | 3448.49 |
| 1350950400000 | 3447.07 |
| 1351036800000 | 3493.59 |
| 1351123200000 | 3459.13 |
| 1351209600000 | 3411.86 |
| 1351468800000 | 3422.01 |
| 1351555200000 | 3415.46 |
| 1351641600000 | 3455.85 |
| 1351728000000 | 3518.5 |
| 1351814400000 | 3547.43 |
| 1352073600000 | 3553.83 |
| 1352160000000 | 3552.55 |
| 1352246400000 | 3572.63 |
| 1352332800000 | 3517.3 |
| 1352419200000 | 3501.81 |
| 1352678400000 | 3483.52 |
| 1352764800000 | 3443.12 |
| 1352851200000 | 3481.39 |
| 1352937600000 | 3452.87 |
| 1353024000000 | 3459.51 |
| 1353283200000 | 3463.64 |
| 1353369600000 | 3462.49 |
| 1353456000000 | 3482.11 |
| 1353542400000 | 3497.02 |
| 1353628800000 | 3521.88 |
| 1353888000000 | 3531.52 |
| 1353974400000 | 3518.86 |
| 1354060800000 | 3504.66 |
| 1354147200000 | 3526.37 |
| 1354233600000 | 3552.78 |
| 1354492800000 | 3529.88 |
| 1354579200000 | 3530.72 |
| 1354665600000 | 3590.92 |
| 1354752000000 | 3603.89 |
| 1354838400000 | 3635.83 |
| 1355097600000 | 3668.47 |
| 1355184000000 | 3649.33 |
| 1355270400000 | 3695.5 |
| 1355356800000 | 3678.9 |
| 1355443200000 | 3716.44 |
| 1355702400000 | 3712.15 |
| 1355788800000 | 3714.03 |
| 1355875200000 | 3747.29 |
| 1355961600000 | 3754.22 |
| 1356048000000 | 3750.05 |
| 1356307200000 | 3769.94 |
| 1356393600000 | 3781.97 |
| 1356480000000 | 3792.89 |
| 1356566400000 | 3828.82 |
| 1356652800000 | 3864.95 |
| 1356912000000 | 3892.07 |
| 1357084800000 | 3966.42 |
| 1357171200000 | 4032.14 |
| 1357257600000 | 4053.08 |
| 1357516800000 | 4142.9 |
| 1357603200000 | 4106.52 |
| 1357689600000 | 4155.66 |
| 1357776000000 | 4179.94 |
| 1357862400000 | 4116.18 |
| 1358121600000 | 4194.26 |
| 1358208000000 | 4209.07 |
| 1358294400000 | 4200.24 |
| 1358380800000 | 4155.31 |
| 1358467200000 | 4213.6 |
| 1358726400000 | 4257.47 |
| 1358812800000 | 4293.51 |
| 1358899200000 | 4285.39 |
| 1358985600000 | 4242.43 |
| 1359072000000 | 4156.04 |
| 1359331200000 | 4189.57 |
| 1359417600000 | 4212.71 |
| 1359504000000 | 4248.88 |
| 1359590400000 | 4228.15 |
| 1359676800000 | 4254.03 |
| 1359936000000 | 4280.36 |
| 1360022400000 | 4227.5 |
| 1360108800000 | 4277.1 |
| 1360195200000 | 4248.42 |
| 1360281600000 | 4284.62 |
| 1360540800000 | 4284.28 |
| 1360627200000 | 4284.51 |
| 1360713600000 | 4284.34 |
| 1360800000000 | 4333.16 |
| 1360886400000 | 4379.11 |
| 1361145600000 | 4368.61 |
| 1361232000000 | 4261.69 |
| 1361318400000 | 4311.44 |
| 1361404800000 | 4251.24 |
| 1361491200000 | 4234.04 |
| 1361750400000 | 4213.43 |
| 1361836800000 | 4118.46 |
| 1361923200000 | 4158.26 |
| 1362009600000 | 4264.08 |
| 1362096000000 | 4263.81 |
| 1362355200000 | 4183.61 |
| 1362441600000 | 4224.75 |
| 1362528000000 | 4283.48 |
| 1362614400000 | 4272.13 |
| 1362700800000 | 4259.74 |
| 1362960000000 | 4207.32 |
| 1363046400000 | 4137.6 |
| 1363132800000 | 4071.58 |
| 1363219200000 | 4113.21 |
| 1363305600000 | 4085.82 |
| 1363564800000 | 4010.28 |
| 1363651200000 | 4014.43 |
| 1363737600000 | 4102.58 |
| 1363824000000 | 4123.02 |
| 1363910400000 | 4121.76 |
| 1364169600000 | 4117.27 |
| 1364256000000 | 4094.02 |
| 1364342400000 | 4107.91 |
| 1364428800000 | 4061.51 |
| 1364515200000 | 4059.65 |
| 1364774400000 | 4061.12 |
| 1364860800000 | 4023.94 |
| 1364947200000 | 3998.88 |
| 1365033600000 | 3998.34 |
| 1365120000000 | 3909.69 |
| 1365379200000 | 3905.97 |
| 1365465600000 | 3972.7 |
| 1365552000000 | 4011.22 |
| 1365638400000 | 4029.16 |
| 1365724800000 | 4017.92 |
| 1365984000000 | 3983.8 |
| 1366070400000 | 4000.28 |
| 1366156800000 | 4013.69 |
| 1366243200000 | 4006.93 |
| 1366329600000 | 4102.94 |
| 1366588800000 | 4128.02 |
| 1366675200000 | 4071.02 |
| 1366761600000 | 4108.42 |
| 1366848000000 | 4106.03 |
| 1366934400000 | 4093.8 |
| 1367193600000 | 4088.63 |
| 1367280000000 | 4125.09 |
| 1367366400000 | 4125.4 |
| 1367452800000 | 4144.65 |
| 1367539200000 | 4169.93 |
| 1367798400000 | 4218.24 |
| 1367884800000 | 4239.26 |
| 1367971200000 | 4261.41 |
| 1368057600000 | 4272.33 |
| 1368144000000 | 4302.54 |
| 1368403200000 | 4287.5 |
| 1368489600000 | 4265.78 |
| 1368576000000 | 4305.23 |
| 1368662400000 | 4321.71 |
| 1368748800000 | 4330.46 |
| 1369008000000 | 4391.08 |
| 1369094400000 | 4370.52 |
| 1369180800000 | 4331.46 |
| 1369267200000 | 4253.19 |
| 1369353600000 | 4296.79 |
| 1369612800000 | 4328.71 |
| 1369699200000 | 4382.82 |
| 1369785600000 | 4369.2 |
| 1369872000000 | 4350.16 |
| 1369958400000 | 4350.45 |
| 1370217600000 | 4292.05 |
| 1370304000000 | 4304.59 |
| 1370390400000 | 4284.73 |
| 1370476800000 | 4242.48 |
| 1370563200000 | 4221.83 |
| 1370822400000 | 4232.74 |
| 1370908800000 | 4176.24 |
| 1370995200000 | 4175.81 |
| 1371081600000 | 4092.49 |
| 1371168000000 | 4104.4 |
| 1371427200000 | 4146.64 |
| 1371513600000 | 4171.91 |
| 1371600000000 | 4156.51 |
| 1371686400000 | 4068.11 |
| 1371772800000 | 4042.19 |
| 1372032000000 | 3885.12 |
| 1372118400000 | 3827.55 |
| 1372204800000 | 3955.77 |
| 1372291200000 | 3956.09 |
| 1372377600000 | 4025.43 |
| 1372636800000 | 4027 |
| 1372723200000 | 4035.67 |
| 1372809600000 | 3947.49 |
| 1372896000000 | 3954.89 |
| 1372982400000 | 3992.98 |
| 1373241600000 | 3953.4 |
| 1373328000000 | 3942 |
| 1373414400000 | 3935.31 |
| 1373500800000 | 4043.08 |
| 1373587200000 | 4056.79 |
| 1373846400000 | 4108.34 |
| 1373932800000 | 4116.76 |
| 1374019200000 | 4101.63 |
| 1374105600000 | 4077.28 |
| 1374192000000 | 4035.34 |
| 1374451200000 | 4045.68 |
| 1374537600000 | 4116.25 |
| 1374624000000 | 4133.81 |
| 1374710400000 | 4139.62 |
| 1374796800000 | 4133.19 |
| 1375056000000 | 4077.23 |
| 1375142400000 | 4073.74 |
| 1375228800000 | 4072.95 |
| 1375315200000 | 4126.95 |
| 1375401600000 | 4165.09 |
| 1375660800000 | 4198.86 |
| 1375747200000 | 4213.6 |
| 1375833600000 | 4181.72 |
| 1375920000000 | 4164.96 |
| 1376006400000 | 4228.95 |
| 1376265600000 | 4277.6 |
| 1376352000000 | 4326.13 |
| 1376438400000 | 4325.3 |
| 1376524800000 | 4300.89 |
| 1376611200000 | 4283.83 |
| 1376870400000 | 4283.46 |
| 1376956800000 | 4202.24 |
| 1377043200000 | 4212.37 |
| 1377129600000 | 4227.46 |
| 1377216000000 | 4232.09 |
| 1377475200000 | 4250.52 |
| 1377561600000 | 4231.43 |
| 1377648000000 | 4161.67 |
| 1377734400000 | 4201.02 |
| 1377820800000 | 4219.9 |
| 1378080000000 | 4220.48 |
| 1378166400000 | 4264.45 |
| 1378252800000 | 4249.22 |
| 1378339200000 | 4269.07 |
| 1378425600000 | 4262.51 |
| 1378684800000 | 4299.65 |
| 1378771200000 | 4348.86 |
| 1378857600000 | 4338.18 |
| 1378944000000 | 4343.9 |
| 1379030400000 | 4328.04 |
| 1379289600000 | 4342.69 |
| 1379376000000 | 4343.5 |
| 1379462400000 | 4348.04 |
| 1379548800000 | 4375.9 |
| 1379635200000 | 4376.22 |
| 1379894400000 | 4394.08 |
| 1379980800000 | 4381.9 |
| 1380067200000 | 4407.58 |
| 1380153600000 | 4407.17 |
| 1380240000000 | 4412.84 |
| 1380499200000 | 4427.68 |
| 1380585600000 | 4429.15 |
| 1380672000000 | 4454.2 |
| 1380758400000 | 4459.64 |
| 1380844800000 | 4491.64 |
| 1381104000000 | 4504.11 |
| 1381190400000 | 4564.77 |
| 1381276800000 | 4591.48 |
| 1381363200000 | 4584.71 |
| 1381449600000 | 4630.17 |
| 1381708800000 | 4629.69 |
| 1381795200000 | 4639.98 |
| 1381881600000 | 4604.76 |
| 1381968000000 | 4623.73 |
| 1382054400000 | 4640.26 |
| 1382313600000 | 4682.65 |
| 1382400000000 | 4672.78 |
| 1382486400000 | 4614.86 |
| 1382572800000 | 4600.93 |
| 1382659200000 | 4573.54 |
| 1382918400000 | 4566.06 |
| 1383004800000 | 4497.49 |
| 1383091200000 | 4558.91 |
| 1383177600000 | 4567.53 |
| 1383264000000 | 4567.2 |
| 1383523200000 | 4574.1 |
| 1383609600000 | 4596.12 |
| 1383696000000 | 4606.01 |
| 1383782400000 | 4549.14 |
| 1383868800000 | 4495.24 |
| 1384128000000 | 4514.48 |
| 1384214400000 | 4494.21 |
| 1384300800000 | 4443.11 |
| 1384387200000 | 4501.9 |
| 1384473600000 | 4531.94 |
| 1384732800000 | 4634.14 |
| 1384819200000 | 4621.72 |
| 1384905600000 | 4664.32 |
| 1384992000000 | 4649.12 |
| 1385078400000 | 4652.11 |
| 1385337600000 | 4668.26 |
| 1385424000000 | 4643.55 |
| 1385510400000 | 4683.36 |
| 1385596800000 | 4688.05 |
| 1385683200000 | 4713.57 |
| 1385942400000 | 4709.46 |
| 1386028800000 | 4714.11 |
| 1386115200000 | 4740.94 |
| 1386201600000 | 4742.2 |
| 1386288000000 | 4721.17 |
| 1386547200000 | 4724.12 |
| 1386633600000 | 4702.43 |
| 1386720000000 | 4672.82 |
| 1386806400000 | 4645.42 |
| 1386892800000 | 4683.28 |
| 1387152000000 | 4644.15 |
| 1387238400000 | 4629.2 |
| 1387324800000 | 4643.09 |
| 1387411200000 | 4602.87 |
| 1387497600000 | 4552.23 |
| 1387756800000 | 4570.02 |
| 1387843200000 | 4617.06 |
| 1387929600000 | 4615.81 |
| 1388016000000 | 4613.46 |
| 1388102400000 | 4665.08 |
| 1388361600000 | 4673.93 |
| 1388448000000 | 4731.31 |
| 1388620800000 | 4786.15 |
| 1388707200000 | 4756.14 |
| 1388966400000 | 4712.4 |
| 1389052800000 | 4710.37 |
| 1389139200000 | 4747.52 |
| 1389225600000 | 4729.29 |
| 1389312000000 | 4732.71 |
| 1389571200000 | 4770.19 |
| 1389657600000 | 4753.09 |
| 1389744000000 | 4778.46 |
| 1389830400000 | 4820.12 |
| 1389916800000 | 4835.08 |
| 1390176000000 | 4815.83 |
| 1390262400000 | 4813.36 |
| 1390348800000 | 4821.75 |
| 1390435200000 | 4789.8 |
| 1390521600000 | 4739.91 |
| 1390780800000 | 4648.2 |
| 1390867200000 | 4681.61 |
| 1390953600000 | 4737.27 |
| 1391040000000 | 4721.32 |
| 1391126400000 | 4720.84 |
| 1391385600000 | 4720.29 |
| 1391472000000 | 4629.62 |
| 1391558400000 | 4575.65 |
| 1391644800000 | 4607.22 |
| 1391731200000 | 4665.05 |
| 1391990400000 | 4708.9 |
| 1392076800000 | 4724.77 |
| 1392163200000 | 4780.33 |
| 1392249600000 | 4784.59 |
| 1392336000000 | 4803.92 |
| 1392595200000 | 4815.79 |
| 1392681600000 | 4789.62 |
| 1392768000000 | 4806.6 |
| 1392854400000 | 4767 |
| 1392940800000 | 4763.76 |
| 1393200000000 | 4722.85 |
| 1393286400000 | 4667.73 |
| 1393372800000 | 4730.09 |
| 1393459200000 | 4775.2 |
| 1393545600000 | 4792.33 |
| 1393804800000 | 4804.18 |
| 1393891200000 | 4850.8 |
| 1393977600000 | 4872.53 |
| 1394064000000 | 4945.74 |
| 1394150400000 | 4951.63 |
| 1394409600000 | 4903.69 |
| 1394496000000 | 4944.7 |
| 1394582400000 | 4851.57 |
| 1394668800000 | 4819.15 |
| 1394755200000 | 4725.21 |
| 1395014400000 | 4710.42 |
| 1395100800000 | 4752.45 |
| 1395187200000 | 4776.61 |
| 1395273600000 | 4735.23 |
| 1395360000000 | 4737.11 |
| 1395619200000 | 4755.21 |
| 1395705600000 | 4660.16 |
| 1395792000000 | 4702.83 |
| 1395878400000 | 4600.54 |
| 1395964800000 | 4632.96 |
| 1396224000000 | 4661.91 |
| 1396310400000 | 4734.26 |
| 1396396800000 | 4770.36 |
| 1396483200000 | 4767.62 |
| 1396569600000 | 4725.79 |
| 1396828800000 | 4648.43 |
| 1396915200000 | 4678.42 |
| 1397001600000 | 4720.82 |
| 1397088000000 | 4778.37 |
| 1397174400000 | 4723.51 |
| 1397433600000 | 4684.47 |
| 1397520000000 | 4645.4 |
| 1397606400000 | 4650.39 |
| 1397692800000 | 4675.86 |
| 1397779200000 | 4675.07 |
| 1398038400000 | 4644.68 |
| 1398124800000 | 4650.93 |
| 1398211200000 | 4669.34 |
| 1398297600000 | 4681.28 |
| 1398384000000 | 4623.76 |
| 1398643200000 | 4522.64 |
| 1398729600000 | 4504.3 |
| 1398816000000 | 4466.62 |
| 1398902400000 | 4466.79 |
| 1398988800000 | 4513.49 |
| 1399248000000 | 4513.45 |
| 1399334400000 | 4515.43 |
| 1399420800000 | 4454.79 |
| 1399507200000 | 4392.07 |
| 1399593600000 | 4354.86 |
| 1399852800000 | 4418.62 |
| 1399939200000 | 4439.32 |
| 1400025600000 | 4465.85 |
| 1400112000000 | 4480.94 |
| 1400198400000 | 4444.6 |
| 1400457600000 | 4440.07 |
| 1400544000000 | 4442.63 |
| 1400630400000 | 4454.13 |
| 1400716800000 | 4523.57 |
| 1400803200000 | 4532.9 |
| 1401062400000 | 4571.67 |
| 1401148800000 | 4545.37 |
| 1401235200000 | 4536.16 |
| 1401321600000 | 4512.18 |
| 1401408000000 | 4553.31 |
| 1401667200000 | 4552.07 |
| 1401753600000 | 4578.36 |
| 1401840000000 | 4540.47 |
| 1401926400000 | 4577.33 |
| 1402012800000 | 4580.81 |
| 1402272000000 | 4587.32 |
| 1402358400000 | 4618.83 |
| 1402444800000 | 4630.02 |
| 1402531200000 | 4642.75 |
| 1402617600000 | 4657.63 |
| 1402876800000 | 4652.24 |
| 1402963200000 | 4611.19 |
| 1403049600000 | 4605.5 |
| 1403136000000 | 4582.9 |
| 1403222400000 | 4587.1 |
| 1403481600000 | 4546.72 |
| 1403568000000 | 4550.81 |
| 1403654400000 | 4554.86 |
| 1403740800000 | 4594.72 |
| 1403827200000 | 4596.18 |
| 1404086400000 | 4612.7 |
| 1404172800000 | 4613.88 |
| 1404259200000 | 4675.1 |
| 1404345600000 | 4721.99 |
| 1404432000000 | 4749.62 |
| 1404691200000 | 4751.31 |
| 1404777600000 | 4734.24 |
| 1404864000000 | 4698.29 |
| 1404950400000 | 4702.55 |
| 1405036800000 | 4716.78 |
| 1405296000000 | 4746.21 |
| 1405382400000 | 4786.52 |
| 1405468800000 | 4775.23 |
| 1405555200000 | 4757.56 |
| 1405641600000 | 4747.67 |
| 1405900800000 | 4744.19 |
| 1405987200000 | 4778.25 |
| 1406073600000 | 4796.68 |
| 1406160000000 | 4822.29 |
| 1406246400000 | 4829.21 |
| 1406505600000 | 4879.64 |
| 1406592000000 | 4867.49 |
| 1406678400000 | 4847.21 |
| 1406764800000 | 4841.39 |
| 1406851200000 | 4799.93 |
| 1407110400000 | 4839.85 |
| 1407196800000 | 4861.73 |
| 1407283200000 | 4888.83 |
| 1407369600000 | 4855.66 |
| 1407456000000 | 4850.97 |
| 1407715200000 | 4891.81 |
| 1407801600000 | 4915.72 |
| 1407888000000 | 4972.23 |
| 1407974400000 | 4954.62 |
| 1408060800000 | 4958.12 |
| 1408320000000 | 4959.65 |
| 1408406400000 | 4972.73 |
| 1408492800000 | 4977.69 |
| 1408579200000 | 4973.58 |
| 1408665600000 | 5009.01 |
| 1408924800000 | 5005.19 |
| 1409011200000 | 4988.58 |
| 1409097600000 | 4971.31 |
| 1409184000000 | 4919.78 |
| 1409270400000 | 4949.88 |
| 1409529600000 | 4967.32 |
| 1409616000000 | 5000.22 |
| 1409702400000 | 5039.05 |
| 1409788800000 | 5075.84 |
| 1409875200000 | 5086.54 |
| 1410134400000 | 5108.23 |
| 1410220800000 | 5109.35 |
| 1410307200000 | 5082.08 |
| 1410393600000 | 5061.97 |
| 1410480000000 | 5053.63 |
| 1410739200000 | 5029.38 |
| 1410825600000 | 4963.1 |
| 1410912000000 | 5014.96 |
| 1410998400000 | 4993.86 |
| 1411084800000 | 5043.08 |
| 1411344000000 | 4998.54 |
| 1411430400000 | 5007.03 |
| 1411516800000 | 5035.13 |
| 1411603200000 | 5046.54 |
| 1411689600000 | 5010.36 |
| 1411948800000 | 4908.73 |
| 1412035200000 | 4884.63 |
| 1412121600000 | 4883.61 |
| 1412208000000 | 4886.22 |
| 1412294400000 | 4921.97 |
| 1412553600000 | 5000.19 |
| 1412640000000 | 5030.06 |
| 1412726400000 | 5024.03 |
| 1412812800000 | 5029.9 |
| 1412899200000 | 4960.51 |
| 1413158400000 | 4901.28 |
| 1413244800000 | 4876.43 |
| 1413331200000 | 4886.6 |
| 1413417600000 | 4858.78 |
| 1413504000000 | 4874.68 |
| 1413763200000 | 4884.43 |
| 1413849600000 | 4898.84 |
| 1413936000000 | 4925.28 |
| 1414022400000 | 4887.47 |
| 1414108800000 | 4886.4 |
| 1414368000000 | 4835.07 |
| 1414454400000 | 4876.75 |
| 1414540800000 | 4909.88 |
| 1414627200000 | 4890.92 |
| 1414713600000 | 4934.34 |
| 1414972800000 | 4942.91 |
| 1415059200000 | 4954.8 |
| 1415145600000 | 4922.76 |
| 1415232000000 | 4914.94 |
| 1415318400000 | 4922.37 |
| 1415577600000 | 4984.5 |
| 1415664000000 | 4974.99 |
| 1415750400000 | 4972.11 |
| 1415836800000 | 4990.83 |
| 1415923200000 | 5019.75 |
| 1416182400000 | 4982.28 |
| 1416268800000 | 4934.58 |
| 1416355200000 | 4932.39 |
| 1416441600000 | 4914.77 |
| 1416528000000 | 4908.62 |
| 1416787200000 | 4970.89 |
| 1416873600000 | 4962.03 |
| 1416960000000 | 4964.53 |
| 1417046400000 | 4921.31 |
| 1417132800000 | 4892.46 |
| 1417392000000 | 4761.81 |
| 1417478400000 | 4793.94 |
| 1417564800000 | 4759.54 |
| 1417651200000 | 4768.85 |
| 1417737600000 | 4709.25 |
| 1417996800000 | 4687.64 |
| 1418083200000 | 4589.93 |
| 1418169600000 | 4662.9 |
| 1418256000000 | 4654.13 |
| 1418342400000 | 4683.45 |
| 1418601600000 | 4654.09 |
| 1418688000000 | 4609.28 |
| 1418774400000 | 4535.9 |
| 1418860800000 | 4530.25 |
| 1418947200000 | 4550.07 |
| 1419206400000 | 4521.97 |
| 1419292800000 | 4502.26 |
| 1419379200000 | 4513.69 |
| 1419465600000 | 4520.13 |
| 1419552000000 | 4525.22 |
| 1419811200000 | 4552.93 |
| 1419897600000 | 4571.5 |
| 1419984000000 | 4621.83 |
| 1420156800000 | 4689.35 |
| 1420416000000 | 4731.47 |
| 1420502400000 | 4715.83 |
| 1420588800000 | 4723.44 |
| 1420675200000 | 4729.68 |
| 1420761600000 | 4736.78 |
| 1421020800000 | 4689.01 |
| 1421107200000 | 4686.46 |
| 1421193600000 | 4674.65 |
| 1421280000000 | 4622.33 |
| 1421366400000 | 4587.36 |
| 1421625600000 | 4474.68 |
| 1421712000000 | 4522.38 |
| 1421798400000 | 4577.37 |
| 1421884800000 | 4571.82 |
| 1421971200000 | 4577.51 |
| 1422230400000 | 4586.16 |
| 1422316800000 | 4573.6 |
| 1422403200000 | 4620.85 |
| 1422489600000 | 4595 |
| 1422576000000 | 4583.66 |
| 1422835200000 | 4535.34 |
| 1422921600000 | 4549.82 |
| 1423008000000 | 4542.7 |
| 1423094400000 | 4506.55 |
| 1423180800000 | 4477.52 |
| 1423440000000 | 4440.18 |
| 1423526400000 | 4454.29 |
| 1423612800000 | 4445.81 |
| 1423699200000 | 4450.86 |
| 1423785600000 | 4501.81 |
| 1424044800000 | 4521.24 |
| 1424131200000 | 4527.14 |
| 1424217600000 | 4539.82 |
| 1424304000000 | 4540.22 |
| 1424390400000 | 4539.39 |
| 1424649600000 | 4553.14 |
| 1424736000000 | 4555.35 |
| 1424822400000 | 4569.48 |
| 1424908800000 | 4600.44 |
| 1424995200000 | 4601.08 |
| 1425254400000 | 4627.21 |
| 1425340800000 | 4625.67 |
| 1425427200000 | 4624.42 |
| 1425513600000 | 4620.48 |
| 1425600000000 | 4632.16 |
| 1425859200000 | 4624.17 |
| 1425945600000 | 4597.25 |
| 1426032000000 | 4564.88 |
| 1426118400000 | 4573.09 |
| 1426204800000 | 4557.72 |
| 1426464000000 | 4566.04 |
| 1426550400000 | 4584.37 |
| 1426636800000 | 4625.08 |
| 1426723200000 | 4641.99 |
| 1426809600000 | 4649.08 |
| 1427068800000 | 4675.54 |
| 1427155200000 | 4698.11 |
| 1427241600000 | 4727.51 |
| 1427328000000 | 4715.58 |
| 1427414400000 | 4718.07 |
| 1427673600000 | 4836.7 |
| 1427760000000 | 4855.1 |
| 1427846400000 | 4946.16 |
| 1427932800000 | 5090.61 |
| 1428019200000 | 5092.79 |
| 1428278400000 | 5091.76 |
| 1428364800000 | 5096.77 |
| 1428451200000 | 5549.29 |
| 1428537600000 | 5685.83 |
| 1428624000000 | 5858.67 |
| 1428883200000 | 6195.53 |
| 1428969600000 | 6012.77 |
| 1429056000000 | 5936.62 |
| 1429142400000 | 6026 |
| 1429228800000 | 5974.35 |
| 1429488000000 | 5747.23 |
| 1429574400000 | 5892.32 |
| 1429660800000 | 6077.72 |
| 1429747200000 | 6075.42 |
| 1429833600000 | 6074.37 |
| 1430092800000 | 6221.28 |
| 1430179200000 | 6164.98 |
| 1430265600000 | 6173.88 |
| 1430352000000 | 6195.66 |
| 1430438400000 | 6195.79 |
| 1430697600000 | 6314.26 |
| 1430784000000 | 6154.23 |
| 1430870400000 | 6043.12 |
| 1430956800000 | 5857.34 |
| 1431043200000 | 6050.78 |
| 1431302400000 | 6209.22 |
| 1431388800000 | 6161.12 |
| 1431475200000 | 6189.48 |
| 1431561600000 | 6248.82 |
| 1431648000000 | 6305.27 |
| 1431907200000 | 6379.41 |
| 1431993600000 | 6459.8 |
| 1432080000000 | 6508.34 |
| 1432166400000 | 6485.29 |
| 1432252800000 | 6531.81 |
| 1432512000000 | 6544.33 |
| 1432598400000 | 6753.28 |
| 1432684800000 | 6743.84 |
| 1432771200000 | 6550.9 |
| 1432857600000 | 6605.71 |
| 1433116800000 | 6772.38 |
| 1433203200000 | 6722.76 |
| 1433289600000 | 6671.48 |
| 1433376000000 | 6635.27 |
| 1433462400000 | 6566.52 |
| 1433721600000 | 6467.99 |
| 1433808000000 | 6248.02 |
| 1433894400000 | 6254.56 |
| 1433980800000 | 6299 |
| 1434067200000 | 6441.71 |
| 1434326400000 | 6332.33 |
| 1434412800000 | 6212.33 |
| 1434499200000 | 6295.4 |
| 1434585600000 | 6300.4 |
| 1434672000000 | 6213.85 |
| 1434931200000 | 6234.31 |
| 1435017600000 | 6299.03 |
| 1435104000000 | 6339.96 |
| 1435190400000 | 6259.95 |
| 1435276800000 | 6030.65 |
| 1435536000000 | 5742.53 |
| 1435622400000 | 5900.92 |
| 1435708800000 | 5874.54 |
| 1435795200000 | 5705.86 |
| 1435881600000 | 5437.18 |
| 1436140800000 | 4998.36 |
| 1436227200000 | 4651.49 |
| 1436313600000 | 4264.53 |
| 1436400000000 | 4914.3 |
| 1436486400000 | 5181.76 |
| 1436745600000 | 5349.88 |
| 1436832000000 | 5316.26 |
| 1436918400000 | 5133.14 |
| 1437004800000 | 5237.07 |
| 1437091200000 | 5375.23 |
| 1437350400000 | 5386.27 |
| 1437436800000 | 5387.45 |
| 1437523200000 | 5326.8 |
| 1437609600000 | 5360.34 |
| 1437696000000 | 5289.95 |
| 1437955200000 | 4943.61 |
| 1438041600000 | 4963.8 |
| 1438128000000 | 5056.04 |
| 1438214400000 | 5018.4 |
| 1438300800000 | 4999.95 |
| 1438560000000 | 4887.12 |
| 1438646400000 | 4936.26 |
| 1438732800000 | 4942.23 |
| 1438819200000 | 4918.08 |
| 1438905600000 | 4979.47 |
| 1439164800000 | 5099.32 |
| 1439251200000 | 5065.76 |
| 1439337600000 | 4950.52 |
| 1439424000000 | 4976.8 |
| 1439510400000 | 4999.14 |
| 1439769600000 | 4962.18 |
| 1439856000000 | 4819.06 |
| 1439942400000 | 4780.29 |
| 1440028800000 | 4639.8 |
| 1440115200000 | 4461.84 |
| 1440374400000 | 4093.51 |
| 1440460800000 | 4056.23 |
| 1440547200000 | 4079.83 |
| 1440633600000 | 4334.17 |
| 1440720000000 | 4381.2 |
| 1440979200000 | 4300.6 |
| 1441065600000 | 4199 |
| 1441152000000 | 4153.78 |
| 1441238400000 | 4154.12 |
| 1441324800000 | 4159.12 |
| 1441584000000 | 4179.87 |
| 1441670400000 | 4326.89 |
| 1441756800000 | 4472.77 |
| 1441843200000 | 4419.24 |
| 1441929600000 | 4440.22 |
| 1442188800000 | 4386.68 |
| 1442275200000 | 4338.57 |
| 1442361600000 | 4476.5 |
| 1442448000000 | 4464.83 |
| 1442534400000 | 4550.25 |
| 1442793600000 | 4569.66 |
| 1442880000000 | 4560.24 |
| 1442966400000 | 4481.17 |
| 1443052800000 | 4495.54 |
| 1443139200000 | 4476.22 |
| 1443398400000 | 4463.87 |
| 1443484800000 | 4424.73 |
| 1443571200000 | 4496.48 |
| 1443657600000 | 4494.18 |
| 1443744000000 | 4654.56 |
| 1444003200000 | 4691.67 |
| 1444089600000 | 4697.13 |
| 1444176000000 | 4811.4 |
| 1444262400000 | 4779.54 |
| 1444348800000 | 4812.2 |
| 1444608000000 | 4904.58 |
| 1444694400000 | 4883.52 |
| 1444780800000 | 4852.26 |
| 1444867200000 | 4953.27 |
| 1444953600000 | 5004.7 |
| 1445212800000 | 5011.88 |
| 1445299200000 | 5030.1 |
| 1445385600000 | 4995.61 |
| 1445472000000 | 4947.51 |
| 1445558400000 | 5010.09 |
| 1445817600000 | 5014.01 |
| 1445904000000 | 4985.61 |
| 1445990400000 | 4960.4 |
| 1446076800000 | 4961.43 |
| 1446163200000 | 4966.77 |
| 1446422400000 | 4938.53 |
| 1446508800000 | 4984.52 |
| 1446595200000 | 5068.35 |
| 1446681600000 | 5046.4 |
| 1446768000000 | 5095.51 |
| 1447027200000 | 5072.67 |
| 1447113600000 | 4995.01 |
| 1447200000000 | 5001.21 |
| 1447286400000 | 5048.41 |
| 1447372800000 | 4978.84 |
| 1447632000000 | 4949.56 |
| 1447718400000 | 4971.27 |
| 1447804800000 | 4967.36 |
| 1447891200000 | 5024.42 |
| 1447977600000 | 5071.96 |
| 1448236800000 | 5064.14 |
| 1448323200000 | 5056.14 |
| 1448409600000 | 5062.43 |
| 1448496000000 | 5039.74 |
| 1448582400000 | 4954.63 |
| 1448841600000 | 4986.21 |
| 1448928000000 | 5036.51 |
| 1449014400000 | 5082.69 |
| 1449100800000 | 5074.99 |
| 1449187200000 | 5069.98 |
| 1449446400000 | 5097.13 |
| 1449532800000 | 5053.02 |
| 1449619200000 | 5023.5 |
| 1449705600000 | 4987.33 |
| 1449792000000 | 4899.74 |
| 1450051200000 | 4921.89 |
| 1450137600000 | 4953.49 |
| 1450224000000 | 5019.93 |
| 1450310400000 | 5065.28 |
| 1450396800000 | 5050.24 |
| 1450656000000 | 5089.12 |
| 1450742400000 | 5116.39 |
| 1450828800000 | 5157.88 |
| 1450915200000 | 5176.13 |
| 1451001600000 | 4996.13 |
| 1451260800000 | 4990.06 |
| 1451347200000 | 5003.71 |
| 1451433600000 | 4999.08 |
| 1451520000000 | 5012.28 |
| 1451865600000 | 4821.55 |
| 1451952000000 | 4821.92 |
| 1452038400000 | 4818.4 |
| 1452124800000 | 4604.7 |
| 1452211200000 | 4638.69 |
| 1452470400000 | 4438.59 |
| 1452556800000 | 4431.44 |
| 1452643200000 | 4406.55 |
| 1452729600000 | 4413.18 |
| 1452816000000 | 4293 |
| 1453075200000 | 4260.38 |
| 1453161600000 | 4356.86 |
| 1453248000000 | 4240.19 |
| 1453334400000 | 4150.43 |
| 1453420800000 | 4257.69 |
| 1453680000000 | 4290.34 |
| 1453766400000 | 4186.88 |
| 1453852800000 | 4189.03 |
| 1453939200000 | 4176.8 |
| 1454025600000 | 4276.2 |
| 1454284800000 | 4262.58 |
| 1454371200000 | 4261.69 |
| 1454457600000 | 4197.26 |
| 1454544000000 | 4238.08 |
| 1454630400000 | 4203.5 |
| 1454889600000 | 4161.6 |
| 1454976000000 | 4138.95 |
| 1455062400000 | 4141.05 |
| 1455148800000 | 4053.53 |
| 1455235200000 | 4031.64 |
| 1455494400000 | 4116.03 |
| 1455580800000 | 4229.01 |
| 1455667200000 | 4255.89 |
| 1455753600000 | 4316.47 |
| 1455840000000 | 4342.1 |
| 1456099200000 | 4401.97 |
| 1456185600000 | 4379.5 |
| 1456272000000 | 4367.72 |
| 1456358400000 | 4272.07 |
| 1456444800000 | 4327.72 |
| 1456704000000 | 4281.15 |
| 1456790400000 | 4342.16 |
| 1456876800000 | 4444.24 |
| 1456963200000 | 4446.95 |
| 1457049600000 | 4513.62 |
| 1457308800000 | 4522.42 |
| 1457395200000 | 4494.58 |
| 1457481600000 | 4470.72 |
| 1457568000000 | 4445.98 |
| 1457654400000 | 4503.32 |
| 1457913600000 | 4552.81 |
| 1458000000000 | 4504.94 |
| 1458086400000 | 4491.37 |
| 1458172800000 | 4578.16 |
| 1458259200000 | 4636.26 |
| 1458518400000 | 4676.62 |
| 1458604800000 | 4663.87 |
| 1458691200000 | 4631.49 |
| 1458777600000 | 4574.93 |
| 1458864000000 | 4577.71 |
| 1459123200000 | 4564.71 |
| 1459209600000 | 4619.91 |
| 1459296000000 | 4679 |
| 1459382400000 | 4693.03 |
| 1459468800000 | 4655.06 |
| 1459728000000 | 4649.7 |
| 1459814400000 | 4633.59 |
| 1459900800000 | 4685.22 |
| 1459987200000 | 4679.61 |
| 1460073600000 | 4683.58 |
| 1460332800000 | 4727.19 |
| 1460419200000 | 4742.04 |
| 1460505600000 | 4801.8 |
| 1460592000000 | 4807.24 |
| 1460678400000 | 4802.46 |
| 1460937600000 | 4781.53 |
| 1461024000000 | 4814.35 |
| 1461110400000 | 4762.28 |
| 1461196800000 | 4781.64 |
| 1461283200000 | 4761.31 |
| 1461542400000 | 4733.28 |
| 1461628800000 | 4708.68 |
| 1461715200000 | 4696.42 |
| 1461801600000 | 4691.73 |
| 1461888000000 | 4673.01 |
| 1462147200000 | 4672.71 |
| 1462233600000 | 4694.4 |
| 1462320000000 | 4691.28 |
| 1462406400000 | 4666.67 |
| 1462492800000 | 4580 |
| 1462752000000 | 4496.39 |
| 1462838400000 | 4521.04 |
| 1462924800000 | 4502.18 |
| 1463011200000 | 4462.24 |
| 1463097600000 | 4406.71 |
| 1463356800000 | 4427.54 |
| 1463443200000 | 4448.54 |
| 1463529600000 | 4398.83 |
| 1463616000000 | 4360.27 |
| 1463702400000 | 4368.72 |
| 1463961600000 | 4371.71 |
| 1464048000000 | 4384.78 |
| 1464134400000 | 4397.74 |
| 1464220800000 | 4405.7 |
| 1464307200000 | 4443.91 |
| 1464566400000 | 4461.6 |
| 1464652800000 | 4503.81 |
| 1464739200000 | 4503.36 |
| 1464825600000 | 4506.49 |
| 1464912000000 | 4510.48 |
| 1465171200000 | 4547.83 |
| 1465257600000 | 4593.27 |
| 1465344000000 | 4562.16 |
| 1465430400000 | 4544.3 |
| 1465516800000 | 4509.09 |
| 1465776000000 | 4428.47 |
| 1465862400000 | 4426.29 |
| 1465948800000 | 4450.97 |
| 1466035200000 | 4408.56 |
| 1466121600000 | 4430.69 |
| 1466380800000 | 4455.61 |
| 1466467200000 | 4476.78 |
| 1466553600000 | 4499.95 |
| 1466640000000 | 4517.79 |
| 1466726400000 | 4428.41 |
| 1466985600000 | 4425.49 |
| 1467072000000 | 4434.27 |
| 1467158400000 | 4475.27 |
| 1467244800000 | 4520.83 |
| 1467331200000 | 4527.16 |
| 1467590400000 | 4605.9 |
| 1467676800000 | 4578.29 |
| 1467763200000 | 4562.69 |
| 1467849600000 | 4597.04 |
| 1467936000000 | 4593.21 |
| 1468195200000 | 4644.37 |
| 1468281600000 | 4688.12 |
| 1468368000000 | 4689.75 |
| 1468454400000 | 4705.51 |
| 1468540800000 | 4702.57 |
| 1468800000000 | 4696.48 |
| 1468886400000 | 4691.03 |
| 1468972800000 | 4710.52 |
| 1469059200000 | 4724.06 |
| 1469145600000 | 4724.57 |
| 1469404800000 | 4722.57 |
| 1469491200000 | 4751.14 |
| 1469577600000 | 4734.78 |
| 1469664000000 | 4739.45 |
| 1469750400000 | 4680.91 |
| 1470009600000 | 4726.23 |
| 1470096000000 | 4728.41 |
| 1470182400000 | 4752.67 |
| 1470268800000 | 4784.1 |
| 1470355200000 | 4845.6 |
| 1470614400000 | 4887.44 |
| 1470700800000 | 4928.6 |
| 1470787200000 | 4913.25 |
| 1470873600000 | 4952.3 |
| 1470960000000 | 4978.38 |
| 1471219200000 | 5045.22 |
| 1471305600000 | 5052.06 |
| 1471392000000 | 5045.74 |
| 1471478400000 | 5097.26 |
| 1471564800000 | 5094.79 |
| 1471824000000 | 5090.42 |
| 1471910400000 | 5071.67 |
| 1471996800000 | 5053.38 |
| 1472083200000 | 5043.57 |
| 1472169600000 | 5099.82 |
| 1472428800000 | 5106.62 |
| 1472515200000 | 5148.22 |
| 1472601600000 | 5136.36 |
| 1472688000000 | 5145.69 |
| 1472774400000 | 5172.44 |
| 1473033600000 | 5225.5 |
| 1473120000000 | 5296.81 |
| 1473206400000 | 5282.42 |
| 1473292800000 | 5311.78 |
| 1473379200000 | 5289.66 |
| 1473638400000 | 5188.35 |
| 1473724800000 | 5173.14 |
| 1473811200000 | 5183.46 |
| 1473897600000 | 5256.3 |
| 1473984000000 | 5256.47 |
| 1474243200000 | 5276.52 |
| 1474329600000 | 5274.86 |
| 1474416000000 | 5326.69 |
| 1474502400000 | 5345.78 |
| 1474588800000 | 5320.61 |
| 1474848000000 | 5221.99 |
| 1474934400000 | 5280.01 |
| 1475020800000 | 5265.73 |
| 1475107200000 | 5293.63 |
| 1475193600000 | 5228.31 |
| 1475452800000 | 5259.6 |
| 1475539200000 | 5294.14 |
| 1475625600000 | 5327.81 |
| 1475712000000 | 5342.59 |
| 1475798400000 | 5312.47 |
| 1476057600000 | 5320.09 |
| 1476144000000 | 5261.79 |
| 1476230400000 | 5235.41 |
| 1476316800000 | 5190.62 |
| 1476403200000 | 5204.57 |
| 1476662400000 | 5153.97 |
| 1476748800000 | 5225.74 |
| 1476835200000 | 5215.05 |
| 1476921600000 | 5230.06 |
| 1477008000000 | 5226.35 |
| 1477267200000 | 5270.28 |
| 1477353600000 | 5259.57 |
| 1477440000000 | 5228.04 |
| 1477526400000 | 5206.63 |
| 1477612800000 | 5158.53 |
| 1477872000000 | 5123.66 |
| 1477958400000 | 5140.03 |
| 1478044800000 | 5079.01 |
| 1478131200000 | 5079.03 |
| 1478217600000 | 5067.99 |
| 1478476800000 | 5134.49 |
| 1478563200000 | 5129.69 |
| 1478649600000 | 5091.22 |
| 1478736000000 | 5133.51 |
| 1478822400000 | 5112.71 |
| 1479081600000 | 5072.16 |
| 1479168000000 | 5075.39 |
| 1479254400000 | 5098.39 |
| 1479340800000 | 5086.49 |
| 1479427200000 | 5099.85 |
| 1479686400000 | 5108.06 |
| 1479772800000 | 5128.26 |
| 1479859200000 | 5134.26 |
| 1479945600000 | 5117.78 |
| 1480032000000 | 5125.4 |
| 1480291200000 | 5147.43 |
| 1480377600000 | 5139.42 |
| 1480464000000 | 5144.57 |
| 1480550400000 | 5101.37 |
| 1480636800000 | 5077.09 |
| 1480896000000 | 5064.21 |
| 1480982400000 | 5060.34 |
| 1481068800000 | 5077.92 |
| 1481155200000 | 5100.21 |
| 1481241600000 | 5061.91 |
| 1481500800000 | 4974.72 |
| 1481587200000 | 4989.76 |
| 1481673600000 | 4960.64 |
| 1481760000000 | 4905.87 |
| 1481846400000 | 4919.25 |
| 1482105600000 | 4862.04 |
| 1482192000000 | 4825.4 |
| 1482278400000 | 4853.97 |
| 1482364800000 | 4838.05 |
| 1482451200000 | 4836.21 |
| 1482710400000 | 4837.28 |
| 1482796800000 | 4848.25 |
| 1482883200000 | 4863.74 |
| 1482969600000 | 4869.55 |
| 1483056000000 | 4917.93 |
| 1483315200000 | 4917.93 |
| 1483401600000 | 4919.6 |
| 1483488000000 | 4953.94 |
| 1483574400000 | 5000.89 |
| 1483660800000 | 4981.5 |
| 1483920000000 | 4928.3 |
| 1484006400000 | 5046.77 |
| 1484092800000 | 5062.52 |
| 1484179200000 | 5048.52 |
| 1484265600000 | 5058.1 |
| 1484524800000 | 5013.55 |
| 1484611200000 | 5030.9 |
| 1484697600000 | 5062.04 |
| 1484784000000 | 5044.36 |
| 1484870400000 | 5036.86 |
| 1485129600000 | 5081.64 |
| 1485216000000 | 5118.14 |
| 1485302400000 | 5131.79 |
| 1485388800000 | 5144.25 |
| 1485475200000 | 5133.44 |
| 1485734400000 | 5123.03 |
| 1485820800000 | 5130.62 |
| 1485907200000 | 5145.01 |
| 1485993600000 | 5136.19 |
| 1486080000000 | 5152.75 |
| 1486339200000 | 5173 |
| 1486425600000 | 5190.35 |
| 1486512000000 | 5250.23 |
| 1486598400000 | 5277.08 |
| 1486684800000 | 5288.65 |
| 1486944000000 | 5339.59 |
| 1487030400000 | 5332.08 |
| 1487116800000 | 5377.71 |
| 1487203200000 | 5385.54 |
| 1487289600000 | 5351.05 |
| 1487548800000 | 5371.97 |
| 1487635200000 | 5371.89 |
| 1487721600000 | 5425.36 |
| 1487808000000 | 5430.99 |
| 1487894400000 | 5388.4 |
| 1488153600000 | 5376.35 |
| 1488240000000 | 5362.27 |
| 1488326400000 | 5400.68 |
| 1488412800000 | 5394.4 |
| 1488499200000 | 5373.52 |
| 1488758400000 | 5397.07 |
| 1488844800000 | 5440.36 |
| 1488931200000 | 5494.47 |
| 1489017600000 | 5419.16 |
| 1489104000000 | 5446.3 |
| 1489363200000 | 5538.38 |
| 1489449600000 | 5548.08 |
| 1489536000000 | 5593.18 |
| 1489622400000 | 5666.46 |
| 1489708800000 | 5629.08 |
| 1489968000000 | 5636.13 |
| 1490054400000 | 5644.24 |
| 1490140800000 | 5611.19 |
| 1490227200000 | 5631.22 |
| 1490313600000 | 5628.19 |
| 1490572800000 | 5545.42 |
| 1490659200000 | 5559.13 |
| 1490745600000 | 5556.89 |
| 1490832000000 | 5539.83 |
| 1490918400000 | 5548.83 |
| 1491177600000 | 5584.27 |
| 1491264000000 | 5569.75 |
| 1491350400000 | 5638.69 |
| 1491436800000 | 5635.99 |
| 1491523200000 | 5648.63 |
| 1491782400000 | 5637.38 |
| 1491868800000 | 5609.15 |
| 1491955200000 | 5627.31 |
| 1492041600000 | 5640.5 |
| 1492128000000 | 5636.86 |
| 1492387200000 | 5537.51 |
| 1492473600000 | 5504.85 |
| 1492560000000 | 5503.38 |
| 1492646400000 | 5531.96 |
| 1492732800000 | 5536.12 |
| 1492992000000 | 5512.66 |
| 1493078400000 | 5569.64 |
| 1493164800000 | 5568.57 |
| 1493251200000 | 5546.11 |
| 1493337600000 | 5550.74 |
| 1493596800000 | 5558 |
| 1493683200000 | 5551.9 |
| 1493769600000 | 5498.02 |
| 1493856000000 | 5456.96 |
| 1493942400000 | 5412.48 |
| 1494201600000 | 5426 |
| 1494288000000 | 5473.27 |
| 1494374400000 | 5472.17 |
| 1494460800000 | 5479.05 |
| 1494547200000 | 5457.58 |
| 1494806400000 | 5474.91 |
| 1494892800000 | 5514.6 |
| 1494979200000 | 5489.81 |
| 1495065600000 | 5455.11 |
| 1495152000000 | 5513.17 |
| 1495411200000 | 5514.77 |
| 1495497600000 | 5475.78 |
| 1495584000000 | 5479.49 |
| 1495670400000 | 5500.56 |
| 1495756800000 | 5495.66 |
| 1496016000000 | 5522.98 |
| 1496102400000 | 5501.69 |
| 1496188800000 | 5532.91 |
| 1496275200000 | 5526.94 |
| 1496361600000 | 5563.42 |
| 1496620800000 | 5573.26 |
| 1496707200000 | 5577.21 |
| 1496793600000 | 5609.45 |
| 1496880000000 | 5635.6 |
| 1496966400000 | 5586.21 |
| 1497225600000 | 5536.21 |
| 1497312000000 | 5585.81 |
| 1497398400000 | 5554.43 |
| 1497484800000 | 5522.5 |
| 1497571200000 | 5523.3 |
| 1497830400000 | 5570.14 |
| 1497916800000 | 5551.35 |
| 1498003200000 | 5601.78 |
| 1498089600000 | 5599.05 |
| 1498176000000 | 5613.26 |
| 1498435200000 | 5646.15 |
| 1498521600000 | 5621.39 |
| 1498608000000 | 5588.43 |
| 1498694400000 | 5605 |
| 1498780800000 | 5622.13 |
| 1499040000000 | 5658.21 |
| 1499126400000 | 5608.06 |
| 1499212800000 | 5637.3 |
| 1499299200000 | 5638.43 |
| 1499385600000 | 5638.66 |
| 1499644800000 | 5654.54 |
| 1499731200000 | 5698.17 |
| 1499817600000 | 5705.85 |
| 1499904000000 | 5726.57 |
| 1499990400000 | 5767.44 |
| 1500249600000 | 5763.17 |
| 1500336000000 | 5784.11 |
| 1500422400000 | 5883.3 |
| 1500508800000 | 5899.06 |
| 1500595200000 | 5891.79 |
| 1500854400000 | 5926.32 |
| 1500940800000 | 5882.75 |
| 1501027200000 | 5892.17 |
| 1501113600000 | 5909.45 |
| 1501200000000 | 5910.33 |
| 1501459200000 | 5963.5 |
| 1501545600000 | 5936.77 |
| 1501632000000 | 5910.23 |
| 1501718400000 | 5905.34 |
| 1501804800000 | 5938.51 |
| 1502064000000 | 6014.66 |
| 1502150400000 | 6050.91 |
| 1502236800000 | 6036.47 |
| 1502323200000 | 5934.35 |
| 1502409600000 | 5817.54 |
| 1502668800000 | 5915.96 |
| 1502755200000 | 5898.98 |
| 1502841600000 | 5932.14 |
| 1502928000000 | 5932.58 |
| 1503014400000 | 5921.88 |
| 1503273600000 | 5975.35 |
| 1503360000000 | 5953.14 |
| 1503446400000 | 5962.91 |
| 1503532800000 | 6049.99 |
| 1503619200000 | 6063 |
| 1503878400000 | 6025.42 |
| 1503964800000 | 6010.48 |
| 1504051200000 | 6098.92 |
| 1504137600000 | 6169.07 |
| 1504224000000 | 6194.29 |
| 1504483200000 | 6200.6 |
| 1504569600000 | 6247.99 |
| 1504656000000 | 6267.81 |
| 1504742400000 | 6325.92 |
| 1504828800000 | 6315.25 |
| 1505088000000 | 6359.83 |
| 1505174400000 | 6417.73 |
| 1505260800000 | 6453.17 |
| 1505347200000 | 6492.23 |
| 1505433600000 | 6528.85 |
| 1505692800000 | 6600.58 |
| 1505779200000 | 6636.02 |
| 1505865600000 | 6693.56 |
| 1505952000000 | 6719.14 |
| 1506038400000 | 6679.7 |
| 1506297600000 | 6413.57 |
| 1506384000000 | 6450.26 |
| 1506470400000 | 6548.15 |
| 1506556800000 | 6479.31 |
| 1506643200000 | 6548.74 |
| 1506902400000 | 6566.94 |
| 1506988800000 | 6804.49 |
| 1507075200000 | 6830.87 |
| 1507161600000 | 6829.22 |
| 1507248000000 | 6905.49 |
| 1507507200000 | 6896.55 |
| 1507593600000 | 6943.44 |
| 1507680000000 | 6918.71 |
| 1507766400000 | 6923.64 |
| 1507852800000 | 6948.14 |
| 1508112000000 | 6995.45 |
| 1508198400000 | 6955.68 |
| 1508284800000 | 6969.91 |
| 1508371200000 | 6846.4 |
| 1508457600000 | 6951.01 |
| 1508716800000 | 6968.52 |
| 1508803200000 | 6939.95 |
| 1508889600000 | 6967.56 |
| 1508976000000 | 6941.33 |
| 1509062400000 | 6881.63 |
| 1509321600000 | 6865.01 |
| 1509408000000 | 6893.49 |
| 1509494400000 | 6915.14 |
| 1509580800000 | 6896.73 |
| 1509667200000 | 6888.93 |
| 1509926400000 | 6917.1 |
| 1510012800000 | 6961.4 |
| 1510099200000 | 6952.28 |
| 1510185600000 | 6958.99 |
| 1510272000000 | 6962.37 |
| 1510531200000 | 6985.96 |
| 1510617600000 | 6967.7 |
| 1510704000000 | 6894.15 |
| 1510790400000 | 6932.14 |
| 1510876800000 | 6885.41 |
| 1511136000000 | 6866.44 |
| 1511222400000 | 6876.27 |
| 1511308800000 | 6901.19 |
| 1511395200000 | 6847.69 |
| 1511481600000 | 6846.39 |
| 1511740800000 | 6757.57 |
| 1511827200000 | 6731.36 |
| 1511913600000 | 6706.76 |
| 1512000000000 | 6691.77 |
| 1512086400000 | 6665.78 |
| 1512345600000 | 6667.62 |
| 1512432000000 | 6598.07 |
| 1512518400000 | 6446.73 |
| 1512604800000 | 6440.2 |
| 1512691200000 | 6567.36 |
| 1512950400000 | 6621.82 |
| 1513036800000 | 6561.76 |
| 1513123200000 | 6604.22 |
| 1513209600000 | 6642.58 |
| 1513296000000 | 6608.45 |
| 1513555200000 | 6639.81 |
| 1513641600000 | 6663.54 |
| 1513728000000 | 6656.48 |
| 1513814400000 | 6738.97 |
| 1513900800000 | 6808.06 |
| 1514160000000 | 6805.48 |
| 1514246400000 | 6814.16 |
| 1514332800000 | 6985.48 |
| 1514419200000 | 7054.39 |
| 1514505600000 | 7128.01 |
| 1514851200000 | 7298.83 |
| 1514937600000 | 7337.01 |
| 1515024000000 | 7360.2 |
| 1515110400000 | 7399.24 |
| 1515369600000 | 7492.77 |
| 1515456000000 | 7524.93 |
| 1515542400000 | 7518.54 |
| 1515628800000 | 7489.39 |
| 1515715200000 | 7524.86 |
| 1515974400000 | 7406.53 |
| 1516060800000 | 7477.3 |
| 1516147200000 | 7471.31 |
| 1516233600000 | 7478.48 |
| 1516320000000 | 7590.75 |
| 1516579200000 | 7704.43 |
| 1516665600000 | 7693.71 |
| 1516752000000 | 7741.57 |
| 1516838400000 | 7729.6 |
| 1516924800000 | 7782.02 |
| 1517184000000 | 7720.07 |
| 1517270400000 | 7638.28 |
| 1517356800000 | 7653.79 |
| 1517443200000 | 7589.39 |
| 1517529600000 | 7582.31 |
| 1517788800000 | 7438.26 |
| 1517875200000 | 7082.98 |
| 1517961600000 | 7008.59 |
| 1518048000000 | 6981.88 |
| 1518134400000 | 6774.56 |
| 1518393600000 | 6910.18 |
| 1518480000000 | 7005.61 |
| 1518566400000 | 7149.42 |
| 1518652800000 | 7255.98 |
| 1518739200000 | 7248.02 |
| 1518998400000 | 7247.82 |
| 1519084800000 | 7472.92 |
| 1519171200000 | 7528.19 |
| 1519257600000 | 7486.08 |
| 1519344000000 | 7543.91 |
| 1519603200000 | 7546.69 |
| 1519689600000 | 7447.79 |
| 1519776000000 | 7437.52 |
| 1519862400000 | 7466.25 |
| 1519948800000 | 7429.75 |
| 1520208000000 | 7348.22 |
| 1520294400000 | 7498.92 |
| 1520380800000 | 7460.09 |
| 1520467200000 | 7561.13 |
| 1520553600000 | 7628.35 |
| 1520812800000 | 7726.18 |
| 1520899200000 | 7686.19 |
| 1520985600000 | 7630.88 |
| 1521072000000 | 7664.92 |
| 1521158400000 | 7682.19 |
| 1521417600000 | 7678.32 |
| 1521504000000 | 7724.71 |
| 1521590400000 | 7644.33 |
| 1521676800000 | 7560.83 |
| 1521763200000 | 7326.39 |
| 1522022400000 | 7424.85 |
| 1522108800000 | 7504.61 |
| 1522195200000 | 7366.36 |
| 1522281600000 | 7418.22 |
| 1522368000000 | 7416.55 |
| 1522627200000 | 7396.74 |
| 1522713600000 | 7578.2 |
| 1522800000000 | 7556.94 |
| 1522886400000 | 7565.05 |
| 1522972800000 | 7625.77 |
| 1523232000000 | 7719.67 |
| 1523318400000 | 7821.95 |
| 1523404800000 | 7803.94 |
| 1523491200000 | 7798.56 |
| 1523577600000 | 7787.44 |
| 1523836800000 | 7712.86 |
| 1523923200000 | 7635.56 |
| 1524009600000 | 7609.5 |
| 1524096000000 | 7698.46 |
| 1524182400000 | 7599.11 |
| 1524441600000 | 7528.47 |
| 1524528000000 | 7629.64 |
| 1524614400000 | 7607.19 |
| 1524700800000 | 7568.15 |
| 1524787200000 | 7625.74 |
| 1525046400000 | 7720.18 |
| 1525132800000 | 7712.35 |
| 1525219200000 | 7877.19 |
| 1525305600000 | 7835.04 |
| 1525392000000 | 7818.31 |
| 1525651200000 | 7882.77 |
| 1525737600000 | 7894.89 |
| 1525824000000 | 7925.58 |
| 1525910400000 | 7972.66 |
| 1525996800000 | 7968.08 |
| 1526256000000 | 8052.63 |
| 1526342400000 | 8077.26 |
| 1526428800000 | 8110.57 |
| 1526515200000 | 8113.11 |
| 1526601600000 | 8184.91 |
| 1526860800000 | 8209.04 |
| 1526947200000 | 8198.03 |
| 1527033600000 | 8333.77 |
| 1527120000000 | 8371.91 |
| 1527206400000 | 8360.14 |
| 1527465600000 | 8407.41 |
| 1527552000000 | 8258.85 |
| 1527638400000 | 8194.39 |
| 1527724800000 | 8314.33 |
| 1527811200000 | 8238.71 |
| 1528070400000 | 8346.31 |
| 1528156800000 | 8356.88 |
| 1528243200000 | 8371.18 |
| 1528329600000 | 8318.08 |
| 1528416000000 | 8283.48 |
| 1528675200000 | 8351.82 |
| 1528761600000 | 8385.38 |
| 1528848000000 | 8343.59 |
| 1528934400000 | 8262.39 |
| 1529020800000 | 8226.77 |
| 1529280000000 | 8230.75 |
| 1529366400000 | 8092.35 |
| 1529452800000 | 8155.03 |
| 1529539200000 | 8090.1 |
| 1529625600000 | 8134.02 |
| 1529884800000 | 7936.58 |
| 1529971200000 | 7846.29 |
| 1530057600000 | 7613.89 |
| 1530144000000 | 7566.52 |
| 1530230400000 | 7802.32 |
| 1530489600000 | 7790.5 |
| 1530576000000 | 7647.97 |
| 1530662400000 | 7498.58 |
| 1530748800000 | 7418.68 |
| 1530835200000 | 7485.95 |
| 1531094400000 | 7666.64 |
| 1531180800000 | 7632.97 |
| 1531267200000 | 7553.09 |
| 1531353600000 | 7705.43 |
| 1531440000000 | 7715.86 |
| 1531699200000 | 7681.08 |
| 1531785600000 | 7628.23 |
| 1531872000000 | 7657.74 |
| 1531958400000 | 7576.59 |
| 1532044800000 | 7605.85 |
| 1532304000000 | 7610.43 |
| 1532390400000 | 7718.31 |
| 1532476800000 | 7776.61 |
| 1532563200000 | 7728.58 |
| 1532649600000 | 7712.55 |
| 1532908800000 | 7587.36 |
| 1532995200000 | 7448.91 |
| 1533081600000 | 7429.17 |
| 1533168000000 | 7290.45 |
| 1533254400000 | 7177.79 |
| 1533513600000 | 7088.56 |
| 1533600000000 | 7235.44 |
| 1533686400000 | 7225.8 |
| 1533772800000 | 7337.52 |
| 1533859200000 | 7322.65 |
| 1534118400000 | 7158.96 |
| 1534204800000 | 7068.03 |
| 1534291200000 | 6810.76 |
| 1534377600000 | 6833.49 |
| 1534464000000 | 6825.7 |
| 1534723200000 | 6925.25 |
| 1534809600000 | 7129.3 |
| 1534896000000 | 7097.95 |
| 1534982400000 | 7126.7 |
| 1535068800000 | 7095.42 |
| 1535328000000 | 7259.8 |
| 1535414400000 | 7225.44 |
| 1535500800000 | 7243.99 |
| 1535587200000 | 7139.31 |
| 1535673600000 | 7132.59 |
| 1535932800000 | 7051.15 |
| 1536019200000 | 7076.55 |
| 1536105600000 | 6909.89 |
| 1536192000000 | 6802.04 |
| 1536278400000 | 6811.78 |
| 1536537600000 | 6649.84 |
| 1536624000000 | 6580.24 |
| 1536710400000 | 6500.97 |
| 1536796800000 | 6649.46 |
| 1536883200000 | 6693.55 |
| 1537142400000 | 6610.43 |
| 1537228800000 | 6671.37 |
| 1537315200000 | 6793.84 |
| 1537401600000 | 6813.19 |
| 1537488000000 | 7005.81 |
| 1537747200000 | 6856.9 |
| 1537833600000 | 6858.17 |
| 1537920000000 | 7042.54 |
| 1538006400000 | 7048.37 |
| 1538092800000 | 7045.09 |
| 1538352000000 | 7037 |
| 1538438400000 | 6899.71 |
| 1538524800000 | 6910.3 |
| 1538611200000 | 6788.89 |
| 1538697600000 | 6725.75 |
| 1538956800000 | 6587 |
| 1539043200000 | 6559.57 |
| 1539129600000 | 6468.51 |
| 1539216000000 | 6226.89 |
| 1539302400000 | 6359.62 |
| 1539561600000 | 6307.06 |
| 1539648000000 | 6306.95 |
| 1539734400000 | 6293.42 |
| 1539820800000 | 6419.24 |
| 1539907200000 | 6453.06 |
| 1540166400000 | 6651.63 |
| 1540252800000 | 6458.71 |
| 1540339200000 | 6399.88 |
| 1540425600000 | 6389.06 |
| 1540512000000 | 6336.49 |
| 1540771200000 | 6238.48 |
| 1540857600000 | 6275.38 |
| 1540944000000 | 6447.68 |
| 1541030400000 | 6595.72 |
| 1541116800000 | 6797.07 |
| 1541376000000 | 6716.57 |
| 1541462400000 | 6747.47 |
| 1541548800000 | 6779.04 |
| 1541635200000 | 6765.2 |
| 1541721600000 | 6621.66 |
| 1541980800000 | 6629.68 |
| 1542067200000 | 6698.81 |
| 1542153600000 | 6715.45 |
| 1542240000000 | 6779.5 |
| 1542326400000 | 6737.56 |
| 1542585600000 | 6763.7 |
| 1542672000000 | 6663.05 |
| 1542758400000 | 6743.86 |
| 1542844800000 | 6742.12 |
| 1542931200000 | 6685.93 |
| 1543190400000 | 6714.48 |
| 1543276800000 | 6696.6 |
| 1543363200000 | 6776.98 |
| 1543449600000 | 6733.16 |
| 1543536000000 | 6767.19 |
| 1543795200000 | 6899.11 |
| 1543881600000 | 6882.63 |
| 1543968000000 | 6830.22 |
| 1544054400000 | 6662.84 |
| 1544140800000 | 6609.59 |
| 1544400000000 | 6508.71 |
| 1544486400000 | 6510.77 |
| 1544572800000 | 6569.86 |
| 1544659200000 | 6655.87 |
| 1544745600000 | 6567.88 |
| 1545004800000 | 6494.05 |
| 1545091200000 | 6432.03 |
| 1545177600000 | 6388.9 |
| 1545264000000 | 6312.3 |
| 1545350400000 | 6196.72 |
| 1545609600000 | 6186.21 |
| 1545696000000 | 6184.75 |
| 1545782400000 | 6209.3 |
| 1545868800000 | 6184.93 |
| 1545955200000 | 6251.12 |
| 1546214400000 | 6364.93 |
| 1546387200000 | 6250.49 |
| 1546473600000 | 6152.7 |
| 1546560000000 | 6240.91 |
| 1546819200000 | 6334.18 |
| 1546905600000 | 6338.35 |
| 1546992000000 | 6419.11 |
| 1547078400000 | 6456.47 |
| 1547164800000 | 6494.28 |
| 1547424000000 | 6419.45 |
| 1547510400000 | 6519.35 |
| 1547596800000 | 6560.75 |
| 1547683200000 | 6483.84 |
| 1547769600000 | 6567.18 |
| 1548028800000 | 6581.17 |
| 1548115200000 | 6514.37 |
| 1548201600000 | 6501.76 |
| 1548288000000 | 6569.84 |
| 1548374400000 | 6617.99 |
| 1548633600000 | 6610.93 |
| 1548720000000 | 6600.26 |
| 1548806400000 | 6634.55 |
| 1548892800000 | 6756.99 |
| 1548979200000 | 6787.03 |
| 1549238400000 | 6842.26 |
| 1549324800000 | 6858.22 |
| 1549411200000 | 6850.97 |
| 1549497600000 | 6814.55 |
| 1549584000000 | 6845.91 |
| 1549843200000 | 6847.11 |
| 1549929600000 | 6887.9 |
| 1550016000000 | 6964.53 |
| 1550102400000 | 6958.17 |
| 1550188800000 | 6856.32 |
| 1550448000000 | 6945.12 |
| 1550534400000 | 6949.13 |
| 1550620800000 | 7014.32 |
| 1550707200000 | 7047.19 |
| 1550793600000 | 7188.73 |
| 1551052800000 | 7307.78 |
| 1551139200000 | 7262.82 |
| 1551225600000 | 7213.16 |
| 1551312000000 | 7187.69 |
| 1551398400000 | 7296.81 |
| 1551657600000 | 7319.86 |
| 1551744000000 | 7360.12 |
| 1551830400000 | 7343.34 |
| 1551916800000 | 7233.97 |
| 1552003200000 | 7064.1 |
| 1552262400000 | 7193.69 |
| 1552348800000 | 7224.66 |
| 1552435200000 | 7216.97 |
| 1552521600000 | 7160.99 |
| 1552608000000 | 7220.11 |
| 1552867200000 | 7290.26 |
| 1552953600000 | 7285.34 |
| 1553040000000 | 7260.3 |
| 1553126400000 | 7264.92 |
| 1553212800000 | 7140.82 |
| 1553472000000 | 7066.65 |
| 1553558400000 | 7044.22 |
| 1553644800000 | 7089.61 |
| 1553731200000 | 7086.48 |
| 1553817600000 | 7209.42 |
| 1554076800000 | 7325.31 |
| 1554163200000 | 7350.11 |
| 1554249600000 | 7399.84 |
| 1554336000000 | 7400.12 |
| 1554422400000 | 7427.82 |
| 1554681600000 | 7467.16 |
| 1554768000000 | 7508.9 |
| 1554854400000 | 7513.36 |
| 1554940800000 | 7415.84 |
| 1555027200000 | 7458.31 |
| 1555286400000 | 7396.19 |
| 1555372800000 | 7411.48 |
| 1555459200000 | 7438.63 |
| 1555545600000 | 7440.25 |
| 1555632000000 | 7444.43 |
| 1555891200000 | 7436.4 |
| 1555977600000 | 7383.2 |
| 1556064000000 | 7400.91 |
| 1556150400000 | 7266.48 |
| 1556236800000 | 7275.44 |
| 1556496000000 | 7267.08 |
| 1556582400000 | 7263.04 |
| 1556668800000 | 7251.41 |
| 1556755200000 | 7270.8 |
| 1556841600000 | 7325.38 |
| 1557100800000 | 7020.02 |
| 1557187200000 | 7010.25 |
| 1557273600000 | 6904.84 |
| 1557360000000 | 6741.66 |
| 1557446400000 | 6844.69 |
| 1557705600000 | 6754.07 |
| 1557792000000 | 6671.38 |
| 1557878400000 | 6777.61 |
| 1557964800000 | 6817.77 |
| 1558051200000 | 6655.35 |
| 1558310400000 | 6498.03 |
| 1558396800000 | 6572.17 |
| 1558483200000 | 6579.9 |
| 1558569600000 | 6442.79 |
| 1558656000000 | 6444.62 |
| 1558915200000 | 6472.29 |
| 1559001600000 | 6539.44 |
| 1559088000000 | 6521.57 |
| 1559174400000 | 6499.08 |
| 1559260800000 | 6499.98 |
| 1559520000000 | 6470.98 |
| 1559606400000 | 6444.59 |
| 1559692800000 | 6455.85 |
| 1559779200000 | 6412.14 |
| 1559865600000 | 6442.24 |
| 1560124800000 | 6559.8 |
| 1560211200000 | 6652.23 |
| 1560297600000 | 6562.14 |
| 1560384000000 | 6578.04 |
| 1560470400000 | 6491.72 |
| 1560729600000 | 6473.57 |
| 1560816000000 | 6547.66 |
| 1560902400000 | 6650.91 |
| 1560988800000 | 6747.59 |
| 1561075200000 | 6730.31 |
| 1561334400000 | 6751.06 |
| 1561420800000 | 6691.91 |
| 1561507200000 | 6724.17 |
| 1561593600000 | 6814.47 |
| 1561680000000 | 6786.66 |
| 1561939200000 | 6839.83 |
| 1562025600000 | 6933.21 |
| 1562112000000 | 6918.64 |
| 1562198400000 | 6897.51 |
| 1562284800000 | 6886.97 |
| 1562544000000 | 6738.38 |
| 1562630400000 | 6737.62 |
| 1562716800000 | 6751.81 |
| 1562803200000 | 6765.02 |
| 1562889600000 | 6770.17 |
| 1563148800000 | 6789.81 |
| 1563235200000 | 6793.77 |
| 1563321600000 | 6785.36 |
| 1563408000000 | 6748.23 |
| 1563494400000 | 6784.96 |
| 1563753600000 | 6728.89 |
| 1563840000000 | 6746.32 |
| 1563926400000 | 6775.5 |
| 1564012800000 | 6774.5 |
| 1564099200000 | 6753.63 |
| 1564358400000 | 6716.54 |
| 1564444800000 | 6711.27 |
| 1564531200000 | 6662.23 |
| 1564617600000 | 6571.96 |
| 1564704000000 | 6418.74 |
| 1564963200000 | 6187.02 |
| 1565049600000 | 6130.37 |
| 1565136000000 | 6167.8 |
| 1565222400000 | 6268.31 |
| 1565308800000 | 6194.43 |
| 1565568000000 | 6186.74 |
| 1565654400000 | 6126.92 |
| 1565740800000 | 6107.85 |
| 1565827200000 | 6129.41 |
| 1565913600000 | 6218.29 |
| 1566172800000 | 6355.55 |
| 1566259200000 | 6391.27 |
| 1566345600000 | 6414.19 |
| 1566432000000 | 6388.34 |
| 1566518400000 | 6387.36 |
| 1566777600000 | 6312.62 |
| 1566864000000 | 6346.87 |
| 1566950400000 | 6329.7 |
| 1567036800000 | 6343.09 |
| 1567123200000 | 6377.18 |
| 1567382400000 | 6420.68 |
| 1567468800000 | 6347.89 |
| 1567555200000 | 6457.83 |
| 1567641600000 | 6537.76 |
| 1567728000000 | 6580.74 |
| 1567987200000 | 6583.64 |
| 1568073600000 | 6575.96 |
| 1568160000000 | 6601.37 |
| 1568246400000 | 6652.27 |
| 1568332800000 | 6705.91 |
| 1568592000000 | 6668.69 |
| 1568678400000 | 6611.94 |
| 1568764800000 | 6655.65 |
| 1568851200000 | 6639.21 |
| 1568937600000 | 6627.57 |
| 1569196800000 | 6508.53 |
| 1569283200000 | 6432.13 |
| 1569369600000 | 6379.68 |
| 1569456000000 | 6338.1 |
| 1569542400000 | 6278.55 |
| 1569801600000 | 6278.22 |
| 1569888000000 | 6258 |
| 1569974400000 | 6244.94 |
| 1570060800000 | 6301.11 |
| 1570147200000 | 6320.46 |
| 1570406400000 | 6306.62 |
| 1570492800000 | 6293.77 |
| 1570579200000 | 6301.43 |
| 1570665600000 | 6348.63 |
| 1570752000000 | 6416.99 |
| 1571011200000 | 6487.47 |
| 1571097600000 | 6484.7 |
| 1571184000000 | 6492.11 |
| 1571270400000 | 6517.73 |
| 1571356800000 | 6474.85 |
| 1571616000000 | 6496.44 |
| 1571702400000 | 6462.41 |
| 1571788800000 | 6426.16 |
| 1571875200000 | 6481.15 |
| 1571961600000 | 6514.32 |
| 1572220800000 | 6573.55 |
| 1572307200000 | 6550.6 |
| 1572393600000 | 6537.62 |
| 1572480000000 | 6537.1 |
| 1572566400000 | 6593.06 |
| 1572825600000 | 6696.44 |
| 1572912000000 | 6731.03 |
| 1572998400000 | 6716.04 |
| 1573084800000 | 6783 |
| 1573171200000 | 6798.63 |
| 1573430400000 | 6694.65 |
| 1573516800000 | 6733.14 |
| 1573603200000 | 6672.08 |
| 1573689600000 | 6626.96 |
| 1573776000000 | 6608.44 |
| 1574035200000 | 6647.73 |
| 1574121600000 | 6738.79 |
| 1574208000000 | 6724.62 |
| 1574294400000 | 6498.31 |
| 1574380800000 | 6487.37 |
| 1574640000000 | 6545.3 |
| 1574726400000 | 6548.07 |
| 1574812800000 | 6539.56 |
| 1574899200000 | 6526.61 |
| 1574985600000 | 6451.78 |
| 1575244800000 | 6478.55 |
| 1575331200000 | 6468.26 |
| 1575417600000 | 6429.04 |
| 1575504000000 | 6491.52 |
| 1575590400000 | 6524.35 |
| 1575849600000 | 6520.92 |
| 1575936000000 | 6501.67 |
| 1576022400000 | 6538.24 |
| 1576108800000 | 6574.43 |
| 1576195200000 | 6636.38 |
| 1576454400000 | 6675.9 |
| 1576540800000 | 6753.95 |
| 1576627200000 | 6749.94 |
| 1576713600000 | 6736.73 |
| 1576800000000 | 6712.75 |
| 1577059200000 | 6726.49 |
| 1577145600000 | 6731.85 |
| 1577232000000 | 6734.4 |
| 1577318400000 | 6749.18 |
| 1577404800000 | 6765.48 |
| 1577664000000 | 6839.83 |
| 1577750400000 | 6849.19 |
| 1577923200000 | 6978.62 |
| 1578009600000 | 6997.16 |
| 1578268800000 | 6946.03 |
| 1578355200000 | 6991.83 |
| 1578441600000 | 6939.93 |
| 1578528000000 | 7077.95 |
| 1578614400000 | 7083.75 |
| 1578873600000 | 7178.93 |
| 1578960000000 | 7196.95 |
| 1579046400000 | 7226.77 |
| 1579132800000 | 7292.94 |
| 1579219200000 | 7344.39 |
| 1579478400000 | 7338.48 |
| 1579564800000 | 7175.45 |
| 1579651200000 | 7211.15 |
| 1579737600000 | 7019.86 |
| 1579824000000 | 7015.59 |
| 1580083200000 | 6960.17 |
| 1580169600000 | 6984.55 |
| 1580256000000 | 6819.07 |
| 1580342400000 | 6653.14 |
| 1580428800000 | 6606.82 |
| 1580688000000 | 6520.34 |
| 1580774400000 | 6686.98 |
| 1580860800000 | 6756.15 |
| 1580947200000 | 6877.59 |
| 1581033600000 | 6848.82 |
| 1581292800000 | 6877 |
| 1581379200000 | 6942.68 |
| 1581465600000 | 7039.7 |
| 1581552000000 | 7032.78 |
| 1581638400000 | 7043.57 |
| 1581897600000 | 7114.46 |
| 1581984000000 | 7074.18 |
| 1582070400000 | 7110.16 |
| 1582156800000 | 7134.46 |
| 1582243200000 | 7067.82 |
| 1582502400000 | 6951.52 |
| 1582588800000 | 6961.49 |
| 1582675200000 | 6919.72 |
| 1582761600000 | 6937.19 |
| 1582848000000 | 6755.44 |
| 1583107200000 | 6882.96 |
| 1583193600000 | 6902.16 |
| 1583280000000 | 6960.61 |
| 1583366400000 | 7037.12 |
| 1583452800000 | 6925.47 |
| 1583712000000 | 6576.84 |
| 1583798400000 | 6653.89 |
| 1583884800000 | 6608.7 |
| 1583971200000 | 6286.84 |
| 1584057600000 | 6244.3 |
| 1584316800000 | 5828.38 |
| 1584403200000 | 5824.25 |
| 1584489600000 | 5590.93 |
| 1584576000000 | 5509.6 |
| 1584662400000 | 5704.59 |
| 1584921600000 | 5465.8 |
| 1585008000000 | 5699.96 |
| 1585094400000 | 5943.86 |
| 1585180800000 | 5986.26 |
| 1585267200000 | 5973.06 |
| 1585526400000 | 5897.49 |
| 1585612800000 | 6010.37 |
| 1585699200000 | 5923.18 |
| 1585785600000 | 5952.75 |
| 1585872000000 | 5869.34 |
| 1586131200000 | 5940.77 |
| 1586217600000 | 6036.51 |
| 1586304000000 | 6018.79 |
| 1586390400000 | 6114.25 |
| 1586476800000 | 6092.59 |
| 1586736000000 | 6078.83 |
| 1586822400000 | 6167.42 |
| 1586908800000 | 6106.65 |
| 1586995200000 | 6136.48 |
| 1587081600000 | 6222.81 |
| 1587340800000 | 6294.47 |
| 1587427200000 | 6170.97 |
| 1587513600000 | 6246.46 |
| 1587600000000 | 6242.76 |
| 1587686400000 | 6187.13 |
| 1587945600000 | 6303.66 |
| 1588032000000 | 6314.09 |
| 1588118400000 | 6376.28 |
| 1588204800000 | 6376.26 |
| 1588291200000 | 6303.14 |
| 1588550400000 | 6177.88 |
| 1588636800000 | 6220.79 |
| 1588723200000 | 6324.72 |
| 1588809600000 | 6369.16 |
| 1588896000000 | 6501.51 |
| 1589155200000 | 6527.52 |
| 1589241600000 | 6490.74 |
| 1589328000000 | 6495.25 |
| 1589414400000 | 6425.46 |
| 1589500800000 | 6487.01 |
| 1589760000000 | 6530.22 |
| 1589846400000 | 6617.32 |
| 1589932800000 | 6596.51 |
| 1590019200000 | 6473.77 |
| 1590105600000 | 6217.23 |
| 1590364800000 | 6257.66 |
| 1590451200000 | 6407.32 |
| 1590537600000 | 6348.57 |
| 1590624000000 | 6288.85 |
| 1590710400000 | 6378.41 |
| 1590969600000 | 6580.65 |
| 1591056000000 | 6687.03 |
| 1591142400000 | 6774.69 |
| 1591228800000 | 6774.4 |
| 1591315200000 | 6819.75 |
| 1591574400000 | 6866.74 |
| 1591660800000 | 6938.82 |
| 1591747200000 | 6941.33 |
| 1591833600000 | 6821.95 |
| 1591920000000 | 6856.91 |
| 1592179200000 | 6870.9 |
| 1592265600000 | 7026.51 |
| 1592352000000 | 7111.08 |
| 1592438400000 | 7172.59 |
| 1592524800000 | 7270.56 |
| 1592784000000 | 7273.07 |
| 1592870400000 | 7325.51 |
| 1592956800000 | 7326.45 |
| 1593043200000 | 7366.32 |
| 1593129600000 | 7363.72 |
| 1593388800000 | 7346.02 |
| 1593475200000 | 7402.65 |
| 1593561600000 | 7414.05 |
| 1593648000000 | 7658.29 |
| 1593734400000 | 7749.3 |
| 1593993600000 | 8052.13 |
| 1594080000000 | 8081.03 |
| 1594166400000 | 8301.17 |
| 1594252800000 | 8514.86 |
| 1594339200000 | 8430.1 |
| 1594598400000 | 8429.76 |
| 1594684800000 | 8285.66 |
| 1594771200000 | 8226.31 |
| 1594857600000 | 7877.89 |
| 1594944000000 | 7939.51 |
| 1595203200000 | 8174.28 |
| 1595289600000 | 8313.15 |
| 1595376000000 | 8148.78 |
| 1595462400000 | 8177.12 |
| 1595548800000 | 7880.7 |
| 1595808000000 | 7901.81 |
| 1595894400000 | 7986.46 |
| 1595980800000 | 8116.31 |
| 1596067200000 | 8147.26 |
| 1596153600000 | 8198.44 |
| 1596412800000 | 8391.5 |
| 1596499200000 | 8509.97 |
| 1596585600000 | 8664.83 |
| 1596672000000 | 8724.8 |
| 1596758400000 | 8522.69 |
| 1597017600000 | 8408.89 |
| 1597104000000 | 8376.16 |
| 1597190400000 | 8328.34 |
| 1597276800000 | 8356.88 |
| 1597363200000 | 8318.62 |
| 1597622400000 | 8419.71 |
| 1597708800000 | 8479.28 |
| 1597795200000 | 8411.77 |
| 1597881600000 | 8363.13 |
| 1597968000000 | 8413.9 |
| 1598227200000 | 8462.82 |
| 1598313600000 | 8519.29 |
| 1598400000000 | 8520.78 |
| 1598486400000 | 8534.04 |
| 1598572800000 | 8589.79 |
| 1598832000000 | 8543.89 |
| 1598918400000 | 8689.77 |
| 1599004800000 | 8661.71 |
| 1599091200000 | 8503.78 |
| 1599177600000 | 8417.79 |
| 1599436800000 | 8341.79 |
| 1599523200000 | 8238.92 |
| 1599609600000 | 8211.13 |
| 1599696000000 | 8103.65 |
| 1599782400000 | 8230.79 |
| 1600041600000 | 8394.82 |
| 1600128000000 | 8554.1 |
| 1600214400000 | 8584.06 |
| 1600300800000 | 8558.4 |
| 1600387200000 | 8636.36 |
| 1600646400000 | 8462.32 |
| 1600732800000 | 8417.21 |
| 1600819200000 | 8402.66 |
| 1600905600000 | 8226.64 |
| 1600992000000 | 8163.14 |
| 1601251200000 | 8251.05 |
| 1601337600000 | 8334.39 |
| 1601424000000 | 8425.16 |
| 1601510400000 | 8480.14 |
| 1601596800000 | 8427.18 |
| 1601856000000 | 8470.64 |
| 1601942400000 | 8558.83 |
| 1602028800000 | 8638.79 |
| 1602115200000 | 8703.5 |
| 1602201600000 | 8791.61 |
| 1602460800000 | 8950.35 |
| 1602547200000 | 8941.69 |
| 1602633600000 | 9040.23 |
| 1602720000000 | 8970.58 |
| 1602806400000 | 9038.91 |
| 1603065600000 | 8952.23 |
| 1603152000000 | 9069.11 |
| 1603238400000 | 8999.75 |
| 1603324800000 | 8946.49 |
| 1603411200000 | 8863.14 |
| 1603670400000 | 8791.76 |
| 1603756800000 | 8823.94 |
| 1603843200000 | 8736.25 |
| 1603929600000 | 8903.69 |
| 1604016000000 | 8710.37 |
| 1604275200000 | 8829.86 |
| 1604361600000 | 8976.4 |
| 1604448000000 | 9085.95 |
| 1604534400000 | 9486.8 |
| 1604620800000 | 9457.05 |
| 1604880000000 | 9582.79 |
| 1604966400000 | 9402.38 |
| 1605052800000 | 9396.41 |
| 1605139200000 | 9606.12 |
| 1605225600000 | 9525.04 |
| 1605484800000 | 9610.89 |
| 1605571200000 | 9626.07 |
| 1605657600000 | 9582.02 |
| 1605744000000 | 9724.28 |
| 1605830400000 | 9802.57 |
| 1606089600000 | 10044.91 |
| 1606176000000 | 9971.75 |
| 1606262400000 | 9892.13 |
| 1606348800000 | 9942.49 |
| 1606435200000 | 10008.94 |
| 1606694400000 | 9867.14 |
| 1606780800000 | 9719.51 |
| 1606867200000 | 9777.87 |
| 1606953600000 | 9696.88 |
| 1607040000000 | 9633.56 |
| 1607299200000 | 9676.6 |
| 1607385600000 | 9714.79 |
| 1607472000000 | 9527.05 |
| 1607558400000 | 9564.09 |
| 1607644800000 | 9433.92 |
| 1607904000000 | 9471.13 |
| 1607990400000 | 9548.47 |
| 1608076800000 | 9651.57 |
| 1608163200000 | 9768.57 |
| 1608249600000 | 9851.29 |
| 1608508800000 | 10008.95 |
| 1608595200000 | 9826.31 |
| 1608681600000 | 9870.23 |
| 1608768000000 | 9764.93 |
| 1608854400000 | 9786.97 |
| 1609113600000 | 9669.1 |
| 1609200000000 | 9764.8 |
| 1609286400000 | 9980.38 |
| 1609372800000 | 10066.89 |
| 1609718400000 | 10366.95 |
| 1609804800000 | 10452.48 |
| 1609891200000 | 10397.49 |
| 1609977600000 | 10570.8 |
| 1610064000000 | 10822.97 |
| 1610323200000 | 10830.45 |
| 1610409600000 | 10947.22 |
| 1610496000000 | 10938.71 |
| 1610582400000 | 10960.38 |
| 1610668800000 | 10756.93 |
| 1610928000000 | 10908.11 |
| 1611014400000 | 11249.47 |
| 1611100800000 | 11413.18 |
| 1611187200000 | 11494.04 |
| 1611273600000 | 11602.98 |
| 1611532800000 | 11607.51 |
| 1611619200000 | 11485.66 |
| 1611705600000 | 11261.35 |
| 1611792000000 | 11127.88 |
| 1611878400000 | 11060.19 |
| 1612137600000 | 11206.41 |
| 1612224000000 | 11349.72 |
| 1612310400000 | 11470.32 |
| 1612396800000 | 11404.93 |
| 1612483200000 | 11341.2 |
| 1612742400000 | 11518.79 |
| 1612828800000 | 11794.81 |
| 1612915200000 | 11809.11 |
| 1613001600000 | 11814.25 |
| 1613088000000 | 11815.45 |
| 1613347200000 | 11815.56 |
| 1613433600000 | 12065.48 |
| 1613520000000 | 11971.08 |
| 1613606400000 | 11724.14 |
| 1613692800000 | 11827.9 |
| 1613952000000 | 11500.96 |
| 1614038400000 | 11408.51 |
| 1614124800000 | 11326.8 |
| 1614211200000 | 11235.07 |
| 1614297600000 | 11065 |
| 1614556800000 | 11430.29 |
| 1614643200000 | 11065.08 |
| 1614729600000 | 11032.63 |
| 1614816000000 | 10700.72 |
| 1614902400000 | 10619.27 |
| 1615161600000 | 10189.23 |
| 1615248000000 | 10481.81 |
| 1615334400000 | 10518.29 |
| 1615420800000 | 10965.08 |
| 1615507200000 | 10936.75 |
| 1615766400000 | 10873.45 |
| 1615852800000 | 10934.5 |
| 1615939200000 | 11016.25 |
| 1616025600000 | 10888.12 |
| 1616112000000 | 10850.47 |
| 1616371200000 | 10862.5 |
| 1616457600000 | 10725.41 |
| 1616544000000 | 10491.26 |
| 1616630400000 | 10487.1 |
| 1616716800000 | 10595.95 |
| 1616976000000 | 10575.03 |
| 1617062400000 | 10693.9 |
| 1617148800000 | 10681.96 |
| 1617235200000 | 10774.12 |
| 1617321600000 | 10818.82 |
| 1617580800000 | 10783.37 |
| 1617667200000 | 10818.72 |
| 1617753600000 | 10826.84 |
| 1617840000000 | 10859.43 |
| 1617926400000 | 10798.69 |
| 1618185600000 | 10677.07 |
| 1618272000000 | 10664.95 |
| 1618358400000 | 10731.64 |
| 1618444800000 | 10689.72 |
| 1618531200000 | 10758.19 |
| 1618790400000 | 10844.1 |
| 1618876800000 | 10847.42 |
| 1618963200000 | 10679.16 |
| 1619049600000 | 10737.22 |
| 1619136000000 | 10784.39 |
| 1619395200000 | 10790.07 |
| 1619481600000 | 10789.77 |
| 1619568000000 | 10805.12 |
| 1619654400000 | 10772.28 |
| 1619740800000 | 10721.2 |
| 1620000000000 | 10672.14 |
| 1620086400000 | 10690.1 |
| 1620172800000 | 10653.44 |
| 1620259200000 | 10645.45 |
| 1620345600000 | 10624.37 |
| 1620604800000 | 10628.8 |
| 1620691200000 | 10591.64 |
| 1620777600000 | 10610.83 |
| 1620864000000 | 10471.28 |
| 1620950400000 | 10571.39 |
| 1621209600000 | 10610.95 |
| 1621296000000 | 10701.41 |
| 1621382400000 | 10709.14 |
| 1621468800000 | 10697.85 |
| 1621555200000 | 10710.29 |
| 1621814400000 | 10712.33 |
| 1621900800000 | 10781.01 |
| 1621987200000 | 10861.95 |
| 1622073600000 | 10969.26 |
| 1622160000000 | 10876.16 |
| 1622419200000 | 10936.64 |
| 1622505600000 | 11053.97 |
| 1622592000000 | 11043.93 |
| 1622678400000 | 11007.01 |
| 1622764800000 | 11013.66 |
| 1623024000000 | 11024.08 |
| 1623110400000 | 11025.5 |
| 1623196800000 | 11056.79 |
| 1623283200000 | 11090.92 |
| 1623369600000 | 11103.12 |
| 1623628800000 | 11117.97 |
| 1623715200000 | 11016.06 |
| 1623801600000 | 10870.87 |
| 1623888000000 | 10940.99 |
| 1623974400000 | 10972.69 |
| 1624233600000 | 10940.31 |
| 1624320000000 | 10952.49 |
| 1624406400000 | 11050.39 |
| 1624492800000 | 11058.82 |
| 1624579200000 | 11092.09 |
| 1624838400000 | 11158.2 |
| 1624924800000 | 11120.92 |
| 1625011200000 | 11142.88 |
| 1625097600000 | 11092.08 |
| 1625184000000 | 10850.72 |
| 1625443200000 | 10906 |
| 1625529600000 | 10771.47 |
| 1625616000000 | 10787.99 |
| 1625702400000 | 10536.14 |
| 1625788800000 | 10659.74 |
| 1626048000000 | 10767.84 |
| 1626134400000 | 10849.72 |
| 1626220800000 | 10742.55 |
| 1626307200000 | 10805.75 |
| 1626393600000 | 10717.62 |
| 1626652800000 | 10549.93 |
| 1626739200000 | 10442.66 |
| 1626825600000 | 10588.68 |
| 1626912000000 | 10636.57 |
| 1626998400000 | 10278.69 |
| 1627257600000 | 9805.85 |
| 1627344000000 | 9279.64 |
| 1627430400000 | 9642.56 |
| 1627516800000 | 9899.5 |
| 1627603200000 | 9894.5 |
| 1627862400000 | 10108.52 |
| 1627948800000 | 10023.39 |
| 1628035200000 | 10058.97 |
| 1628121600000 | 9966.71 |
| 1628208000000 | 9914.6 |
| 1628467200000 | 10021.65 |
| 1628553600000 | 10156.07 |
| 1628640000000 | 10136.17 |
| 1628726400000 | 10041.38 |
| 1628812800000 | 9980.95 |
| 1629072000000 | 9812.88 |
| 1629158400000 | 9588.88 |
| 1629244800000 | 9642.61 |
| 1629331200000 | 9429.08 |
| 1629417600000 | 9319.21 |
| 1629676800000 | 9554 |
| 1629763200000 | 9843.98 |
| 1629849600000 | 9917.33 |
| 1629936000000 | 9784.74 |
| 1630022400000 | 9768.24 |
| 1630281600000 | 9903.79 |
| 1630368000000 | 10110.62 |
| 1630454400000 | 10146.86 |
| 1630540800000 | 10242.63 |
| 1630627200000 | 10273.45 |
| 1630886400000 | 10334.85 |
| 1630972800000 | 10421.68 |
| 1631059200000 | 10323.24 |
| 1631145600000 | 10276.77 |
| 1631232000000 | 10290.71 |
| 1631491200000 | 10151.33 |
| 1631577600000 | 9982.62 |
| 1631664000000 | 9900.57 |
| 1631750400000 | 9672.42 |
| 1631836800000 | 9777.57 |
| 1632096000000 | 9488.24 |
| 1632182400000 | 9563.47 |
| 1632268800000 | 9648.28 |
| 1632355200000 | 9751.03 |
| 1632441600000 | 9538.95 |
| 1632700800000 | 9422.65 |
| 1632787200000 | 9430.5 |
| 1632873600000 | 9263.8 |
| 1632960000000 | 9464.96 |
| 1633046400000 | 9443.17 |
| 1633305600000 | 9339.86 |
| 1633392000000 | 9364.76 |
| 1633478400000 | 9346.29 |
| 1633564800000 | 9517 |
| 1633651200000 | 9533.66 |
| 1633910400000 | 9573.04 |
| 1633996800000 | 9453.68 |
| 1634083200000 | 9492.15 |
| 1634169600000 | 9447.51 |
| 1634256000000 | 9399.46 |
| 1634515200000 | 9433.38 |
| 1634601600000 | 9615.85 |
| 1634688000000 | 9615.49 |
| 1634774400000 | 9603.99 |
| 1634860800000 | 9547.8 |
| 1635120000000 | 9538.26 |
| 1635206400000 | 9419.1 |
| 1635292800000 | 9287.69 |
| 1635379200000 | 9189.55 |
| 1635465600000 | 9132.48 |
| 1635724800000 | 9161.92 |
| 1635811200000 | 9006.2 |
| 1635897600000 | 9055.92 |
| 1635984000000 | 9067.23 |
| 1636070400000 | 8945.63 |
| 1636329600000 | 9002.18 |
| 1636416000000 | 9039.66 |
| 1636502400000 | 9061.13 |
| 1636588800000 | 9239.48 |
| 1636675200000 | 9331.44 |
| 1636934400000 | 9281.75 |
| 1637020800000 | 9369.05 |
| 1637107200000 | 9338.66 |
| 1637193600000 | 9180.92 |
| 1637280000000 | 9223.27 |
| 1637539200000 | 9167.19 |
| 1637625600000 | 9131.87 |
| 1637712000000 | 9174.73 |
| 1637798400000 | 9229.76 |
| 1637884800000 | 9074.76 |
| 1638144000000 | 9072.26 |
| 1638230400000 | 9034.3 |
| 1638316800000 | 8964.78 |
| 1638403200000 | 8896.8 |
| 1638489600000 | 8755.92 |
| 1638748800000 | 8648.63 |
| 1638835200000 | 8777.48 |
| 1638921600000 | 8904.48 |
| 1639008000000 | 8950.29 |
| 1639094400000 | 8877.6 |
| 1639353600000 | 8797.34 |
| 1639440000000 | 8695.44 |
| 1639526400000 | 8615.82 |
| 1639612800000 | 8661.8 |
| 1639699200000 | 8616.88 |
| 1639958400000 | 8400.46 |
| 1640044800000 | 8584.17 |
| 1640131200000 | 8614.47 |
| 1640217600000 | 8650.95 |
| 1640304000000 | 8619.95 |
| 1640563200000 | 8599.02 |
| 1640649600000 | 8615.92 |
| 1640736000000 | 8510.34 |
| 1640822400000 | 8636.9 |
| 1640908800000 | 8821.42 |
| 1641168000000 | 8802.65 |
| 1641254400000 | 8763.33 |
| 1641340800000 | 8563.22 |
| 1641427200000 | 8555.82 |
| 1641513600000 | 8531.49 |
| 1641772800000 | 8651.51 |
| 1641859200000 | 8640.58 |
| 1641945600000 | 8806.07 |
| 1642032000000 | 8648.29 |
| 1642118400000 | 8648.65 |
| 1642377600000 | 8637.67 |
| 1642464000000 | 8614.26 |
| 1642550400000 | 8612.66 |
| 1642636800000 | 8664.89 |
| 1642723200000 | 8568.59 |
| 1642982400000 | 8474.75 |
| 1643068800000 | 8245.28 |
| 1643155200000 | 8215 |
| 1643241600000 | 7981.94 |
| 1643328000000 | 7954.17 |
| 1643587200000 | 8117.62 |
| 1643673600000 | 8138.19 |
| 1643760000000 | 8097.67 |
| 1643846400000 | 8062.94 |
| 1643932800000 | 8182.41 |
| 1644192000000 | 8234.76 |
| 1644278400000 | 8267.35 |
| 1644364800000 | 8418.49 |
| 1644451200000 | 8482.84 |
| 1644537600000 | 8358.14 |
| 1644796800000 | 8246.16 |
| 1644883200000 | 8355.09 |
| 1644969600000 | 8440.65 |
| 1645056000000 | 8420.24 |
| 1645142400000 | 8412.07 |
| 1645401600000 | 8410.56 |
| 1645488000000 | 8253.65 |
| 1645574400000 | 8316.56 |
| 1645660800000 | 8143.87 |
| 1645747200000 | 8196.56 |
| 1646006400000 | 8167.12 |
| 1646092800000 | 8228.44 |
| 1646179200000 | 8125.63 |
| 1646265600000 | 8111.75 |
| 1646352000000 | 7936.91 |
| 1646611200000 | 7740.91 |
| 1646697600000 | 7528.14 |
| 1646784000000 | 7520.81 |
| 1646870400000 | 7522.35 |
| 1646956800000 | 7387.08 |
| 1647216000000 | 6920.52 |
| 1647302400000 | 6514.64 |
| 1647388800000 | 7108.14 |
| 1647475200000 | 7457.48 |
| 1647561600000 | 7599.82 |
| 1647820800000 | 7533.36 |
| 1647907200000 | 7677.66 |
| 1647993600000 | 7741.87 |
| 1648080000000 | 7782.15 |
| 1648166400000 | 7593.97 |
| 1648425600000 | 7598.21 |
| 1648512000000 | 7641.21 |
| 1648598400000 | 7715.95 |
| 1648684800000 | 7579.44 |
| 1648771200000 | 7641.68 |
| 1649030400000 | 7833.57 |
| 1649116800000 | 7776.73 |
| 1649203200000 | 7776.53 |
| 1649289600000 | 7563.3 |
| 1649376000000 | 7567.82 |
| 1649635200000 | 7384.35 |
| 1649721600000 | 7436.74 |
| 1649808000000 | 7425.74 |
| 1649894400000 | 7491.87 |
| 1649980800000 | 7445.23 |
| 1650240000000 | 7406.97 |
| 1650326400000 | 7394.65 |
| 1650412800000 | 7243.4 |
| 1650499200000 | 6991.73 |
| 1650585600000 | 6972.96 |
| 1650844800000 | 6625.81 |
| 1650931200000 | 6538.97 |
| 1651017600000 | 6688.07 |
| 1651104000000 | 6700.25 |
| 1651190400000 | 6888.37 |
| 1651449600000 | 6914.92 |
| 1651536000000 | 6912.61 |
| 1651622400000 | 6915.31 |
| 1651708800000 | 6875.39 |
| 1651795200000 | 6671.55 |
| 1652054400000 | 6612.26 |
| 1652140800000 | 6605.42 |
| 1652227200000 | 6590.44 |
| 1652313600000 | 6538.66 |
| 1652400000000 | 6664.76 |
| 1652659200000 | 6670.4 |
| 1652745600000 | 6768.06 |
| 1652832000000 | 6770.88 |
| 1652918400000 | 6815.85 |
| 1653004800000 | 6904.73 |
| 1653264000000 | 6936.75 |
| 1653350400000 | 6696.19 |
| 1653436800000 | 6772.79 |
| 1653523200000 | 6852.84 |
| 1653609600000 | 6886.25 |
| 1653868800000 | 6945.84 |
| 1653955200000 | 7047.03 |
| 1654041600000 | 7022.09 |
| 1654128000000 | 7035.84 |
| 1654214400000 | 7007.34 |
| 1654473600000 | 7136.62 |
| 1654560000000 | 7170.23 |
| 1654646400000 | 7301.61 |
| 1654732800000 | 7180.75 |
| 1654819200000 | 7228.32 |
| 1655078400000 | 7043.17 |
| 1655164800000 | 7075.18 |
| 1655251200000 | 7146.27 |
| 1655337600000 | 7088.89 |
| 1655424000000 | 7158.1 |
| 1655683200000 | 7186.27 |
| 1655769600000 | 7291.87 |
| 1655856000000 | 7202.44 |
| 1655942400000 | 7329.65 |
| 1656028800000 | 7440.39 |
| 1656288000000 | 7537.77 |
| 1656374400000 | 7574.6 |
| 1656460800000 | 7474.94 |
| 1656547200000 | 7524.13 |
| 1656633600000 | 7537.51 |
| 1656892800000 | 7563.27 |
| 1656979200000 | 7558.94 |
| 1657065600000 | 7449.71 |
| 1657152000000 | 7513.87 |
| 1657238400000 | 7514.64 |
| 1657497600000 | 7348.77 |
| 1657584000000 | 7235.03 |
| 1657670400000 | 7228.16 |
| 1657756800000 | 7231.38 |
| 1657843200000 | 7071 |
| 1658102400000 | 7215.96 |
| 1658188800000 | 7247.79 |
| 1658275200000 | 7288.06 |
| 1658361600000 | 7258.29 |
| 1658448000000 | 7181.7 |
| 1658707200000 | 7139.56 |
| 1658793600000 | 7163.77 |
| 1658880000000 | 7166.41 |
| 1658966400000 | 7208.6 |
| 1659052800000 | 7109.67 |
| 1659312000000 | 7016.4 |
| 1659398400000 | 6876.67 |
| 1659484800000 | 6863.69 |
| 1659571200000 | 6939.07 |
| 1659657600000 | 6998.3 |
| 1659916800000 | 6981.31 |
| 1660003200000 | 6971.67 |
| 1660089600000 | 6964.94 |
| 1660176000000 | 7076.58 |
| 1660262400000 | 7090.25 |
| 1660521600000 | 7065.4 |
| 1660608000000 | 7041.76 |
| 1660694400000 | 7037.58 |
| 1660780800000 | 7009.88 |
| 1660867200000 | 6972.5 |
| 1661126400000 | 6974.52 |
| 1661212800000 | 6960.73 |
| 1661299200000 | 6841.14 |
| 1661385600000 | 6954.41 |
| 1661472000000 | 6990.2 |
| 1661731200000 | 6967.31 |
| 1661817600000 | 6941.07 |
| 1661904000000 | 6888.97 |
| 1661990400000 | 6834.46 |
| 1662076800000 | 6795.15 |
| 1662336000000 | 6754.57 |
| 1662422400000 | 6764.92 |
| 1662508800000 | 6783.59 |
| 1662595200000 | 6752.04 |
| 1662681600000 | 6866.02 |
| 1662940800000 | 6887.25 |
| 1663027200000 | 6851.35 |
| 1663113600000 | 6759.66 |
| 1663200000000 | 6700 |
| 1663286400000 | 6557.36 |
| 1663545600000 | 6440.05 |
| 1663632000000 | 6458.84 |
| 1663718400000 | 6355.79 |
| 1663804800000 | 6281.97 |
| 1663891200000 | 6147.99 |
| 1664150400000 | 6069.84 |
| 1664236800000 | 6173.48 |
| 1664323200000 | 5986.63 |
| 1664409600000 | 5896.9 |
| 1664496000000 | 5910.78 |
| 1664755200000 | 5906.74 |
| 1664841600000 | 5951.02 |
| 1664928000000 | 6081.06 |
| 1665014400000 | 6040.87 |
| 1665100800000 | 5933.79 |
| 1665360000000 | 5766.97 |
| 1665446400000 | 5726 |
| 1665532800000 | 5775.67 |
| 1665619200000 | 5762.1 |
| 1665705600000 | 5887.43 |
| 1665964800000 | 5936.83 |
| 1666051200000 | 6063.85 |
| 1666137600000 | 5956.15 |
| 1666224000000 | 5883.37 |
| 1666310400000 | 5927.63 |
| 1666569600000 | 5647.24 |
| 1666656000000 | 5667.97 |
| 1666742400000 | 5854.38 |
| 1666828800000 | 5857.11 |
| 1666915200000 | 5632.67 |
| 1667174400000 | 5578.39 |
| 1667260800000 | 5748.3 |
| 1667347200000 | 5927.1 |
| 1667433600000 | 5858.78 |
| 1667520000000 | 6083.01 |
| 1667779200000 | 6235.65 |
| 1667865600000 | 6174.82 |
| 1667952000000 | 6124.5 |
| 1668038400000 | 6084.89 |
| 1668124800000 | 6345.76 |
| 1668384000000 | 6566.51 |
| 1668470400000 | 6772.32 |
| 1668556800000 | 6666.93 |
| 1668643200000 | 6658.27 |
| 1668729600000 | 6604.77 |
| 1668988800000 | 6533.27 |
| 1669075200000 | 6402.18 |
| 1669161600000 | 6394.79 |
| 1669248000000 | 6473.66 |
| 1669334400000 | 6421.93 |
| 1669593600000 | 6376.89 |
| 1669680000000 | 6603.58 |
| 1669766400000 | 6737.9 |
| 1669852800000 | 6769.83 |
| 1669939200000 | 6815.12 |
| 1670198400000 | 7030.26 |
| 1670284800000 | 6998.91 |
| 1670371200000 | 6879.41 |
| 1670457600000 | 7069.15 |
| 1670544000000 | 7233.92 |
| 1670803200000 | 7155.3 |
| 1670889600000 | 7145.75 |
| 1670976000000 | 7175.12 |
| 1671062400000 | 7065.22 |
| 1671148800000 | 7085.26 |
| 1671408000000 | 6937.58 |
| 1671494400000 | 6839.33 |
| 1671580800000 | 6917.07 |
| 1671667200000 | 6946.19 |
| 1671753600000 | 6907.28 |
| 1672012800000 | 6929.07 |
| 1672099200000 | 6954.27 |
| 1672185600000 | 6962.28 |
| 1672272000000 | 6959.01 |
| 1672358400000 | 7036.79 |
| 1672617600000 | 7036.79 |
| 1672704000000 | 7140.72 |
| 1672790400000 | 7340.38 |
| 1672876800000 | 7436.01 |
| 1672963200000 | 7417.03 |
| 1673222400000 | 7564.75 |
| 1673308800000 | 7559.71 |
| 1673395200000 | 7506.59 |
| 1673481600000 | 7498.16 |
| 1673568000000 | 7694.66 |
| 1673827200000 | 7746.12 |
| 1673913600000 | 7606.66 |
| 1674000000000 | 7554.53 |
| 1674086400000 | 7590.45 |
| 1674172800000 | 7700.41 |
| 1674432000000 | 7717.88 |
| 1674518400000 | 7702.54 |
| 1674604800000 | 7693.58 |
| 1674691200000 | 7867.59 |
| 1674777600000 | 7908.26 |
| 1675036800000 | 7721.29 |
| 1675123200000 | 7714.07 |
| 1675209600000 | 7925.85 |
| 1675296000000 | 7995.64 |
| 1675382400000 | 7892.09 |
| 1675641600000 | 7681.91 |
| 1675728000000 | 7725.3 |
| 1675814400000 | 7689.36 |
| 1675900800000 | 7772.39 |
| 1675987200000 | 7618.61 |
| 1676246400000 | 7678.31 |
| 1676332800000 | 7638.39 |
| 1676419200000 | 7549.34 |
| 1676505600000 | 7482.82 |
| 1676592000000 | 7420.22 |
| 1676851200000 | 7561.7 |
| 1676937600000 | 7486.11 |
| 1677024000000 | 7446.96 |
| 1677110400000 | 7427.05 |
| 1677196800000 | 7312.77 |
| 1677456000000 | 7248.31 |
| 1677542400000 | 7265.61 |
| 1677628800000 | 7455.5 |
| 1677715200000 | 7437.74 |
| 1677801600000 | 7494 |
| 1678060800000 | 7485.5 |
| 1678147200000 | 7350.19 |
| 1678233600000 | 7252.69 |
| 1678320000000 | 7141.54 |
| 1678406400000 | 7031.28 |
| 1678665600000 | 7102.72 |
| 1678752000000 | 6997.83 |
| 1678838400000 | 7090.8 |
| 1678924800000 | 7018.21 |
| 1679011200000 | 7115.47 |
| 1679270400000 | 6978.69 |
| 1679356800000 | 7101.38 |
| 1679443200000 | 7082.75 |
| 1679529600000 | 7148.22 |
| 1679616000000 | 7104.2 |
| 1679875200000 | 7050.14 |
| 1679961600000 | 7005.22 |
| 1680048000000 | 7032.59 |
| 1680134400000 | 7055.44 |
| 1680220800000 | 7054.25 |
| 1680480000000 | 7072.3 |
| 1680566400000 | 7037.63 |
| 1680652800000 | 7013.42 |
| 1680739200000 | 7043.31 |
| 1680825600000 | 7059.35 |
| 1681084800000 | 7038.22 |
| 1681171200000 | 7169.34 |
| 1681257600000 | 7166.38 |
| 1681344000000 | 7225.68 |
| 1681430400000 | 7256.43 |
| 1681689600000 | 7267.07 |
| 1681776000000 | 7234.72 |
| 1681862400000 | 7169.24 |
| 1681948800000 | 7066.91 |
| 1682035200000 | 6924.34 |
| 1682294400000 | 6896.6 |
| 1682380800000 | 6738.33 |
| 1682467200000 | 6784.41 |
| 1682553600000 | 6801.72 |
| 1682640000000 | 6875.3 |
| 1682899200000 | 6873.74 |
| 1682985600000 | 6790.93 |
| 1683072000000 | 6734.86 |
| 1683158400000 | 6821.74 |
| 1683244800000 | 6852.07 |
| 1683504000000 | 6867.88 |
| 1683590400000 | 6771.95 |
| 1683676800000 | 6797.78 |
| 1683763200000 | 6788.63 |
| 1683849600000 | 6667.4399 |
| 1684108800000 | 6733.98 |
| 1684195200000 | 6688.43 |
| 1684281600000 | 6598.02 |
| 1684368000000 | 6556.96 |
| 1684454400000 | 6510.79 |
| 1684713600000 | 6547.85 |
| 1684800000000 | 6478.17 |
| 1684886400000 | 6363.04 |
| 1684972800000 | 6259.24 |
| 1685059200000 | 6282.6 |
| 1685318400000 | 6212.01 |
| 1685404800000 | 6243.4799 |
| 1685491200000 | 6172.25 |
| 1685577600000 | 6182.53 |
| 1685664000000 | 6353.96 |
| 1685923200000 | 6310.97 |
| 1686009600000 | 6277.68 |
| 1686096000000 | 6301.88 |
| 1686182400000 | 6307.76 |
| 1686268800000 | 6343.57 |
| 1686528000000 | 6335.39 |
| 1686614400000 | 6389.11 |
| 1686700800000 | 6385.55 |
| 1686787200000 | 6480.81 |
| 1686873600000 | 6555.5 |
| 1687132800000 | 6509.5 |
| 1687219200000 | 6380.21 |
| 1687305600000 | 6261.77 |
| 1687392000000 | 6259.02 |
| 1687478400000 | 6114.28 |
| 1687737600000 | 6131.75 |
| 1687824000000 | 6236.83 |
| 1687910400000 | 6220.68 |
| 1687996800000 | 6199.67 |
| 1688083200000 | 6236.71 |
| 1688342400000 | 6316.58 |
| 1688428800000 | 6379.01 |
| 1688515200000 | 6297.39 |
| 1688601600000 | 6210.16 |
| 1688688000000 | 6215.85 |
| 1688947200000 | 6251.83 |
| 1689033600000 | 6301.2299 |
| 1689120000000 | 6298.5 |
| 1689206400000 | 6425.3 |
| 1689292800000 | 6409.14 |
| 1689552000000 | 6392.1899 |
| 1689638400000 | 6339.84 |
| 1689724800000 | 6332.35 |
| 1689811200000 | 6288.57 |
| 1689897600000 | 6307.41 |
| 1690156800000 | 6287.78 |
| 1690243200000 | 6445.35 |
| 1690329600000 | 6467.24 |
| 1690416000000 | 6477.95 |
| 1690502400000 | 6625.18 |
| 1690761600000 | 6660.91 |
| 1690848000000 | 6597.9399 |
| 1690934400000 | 6493.88 |
| 1691020800000 | 6516.6899 |
| 1691107200000 | 6527.4399 |
| 1691366400000 | 6410.27 |
| 1691452800000 | 6342.32 |
| 1691539200000 | 6353.18 |
| 1691625600000 | 6341.6 |
| 1691712000000 | 6233.91 |
| 1691971200000 | 6187.33 |
| 1692057600000 | 6119.25 |
| 1692144000000 | 6056.9799 |
| 1692230400000 | 6074.57 |
| 1692316800000 | 5968.38 |
| 1692576000000 | 5879.18 |
| 1692662400000 | 5923.58 |
| 1692748800000 | 5861.27 |
| 1692835200000 | 5888.1899 |
| 1692921600000 | 5852.61 |
| 1693180800000 | 5897.1 |
| 1693267200000 | 6051.37 |
| 1693353600000 | 6015.17 |
| 1693440000000 | 5963.12 |
| 1693526400000 | 5978.84 |
| 1693785600000 | 6074.02 |
| 1693872000000 | 5986.32 |
| 1693958400000 | 5995.09 |
| 1694044800000 | 5898.32 |
| 1694131200000 | 5888.67 |
| 1694390400000 | 5951.57 |
| 1694476800000 | 5951.12 |
| 1694563200000 | 5905.7 |
| 1694649600000 | 5891.49 |
| 1694736000000 | 5913.71 |
| 1694995200000 | 5916.71 |
| 1695081600000 | 5889.38 |
| 1695168000000 | 5826.83 |
| 1695254400000 | 5758.02 |
| 1695340800000 | 5863.12 |
| 1695600000000 | 5808.97 |
| 1695686400000 | 5766.57 |
| 1695772800000 | 5801.5 |
| 1695859200000 | 5817.71 |
| 1695945600000 | 5852.24 |
| STOXX China Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2016 | -1.8752327604415 | 9.7328118453024 |
| 2017 | 44.93923256329 | 37.761005040095 |
| 2018 | -10.666625357992 | -15.967204728903 |
| 2019 | 7.5780253829873 | 19.01557992367 |
| 2020 | 46.547814138682 | 19.641040719017 |
| 2021 | -12.327592053635 | -1.4860451857469 |
| 2022 | -20.230643139086 | -21.116701276493 |
| 2023 | -21.938127125357 | -0.60964447270019 |
Methodology
The STOXX China Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from China covering approximately 15% of investable market capitalization. STOXX China Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213346500 | SWCNSCR | .SWCNSCR | |
| Gross Return EUR | CH1213346518 | SWCNSCGR | .SWCNSCGR | |
| Price EUR | CH1213346526 | SWCNSCP | .SWCNSCP | |
| Net Return USD | CH1213346476 | SWCNSCV | SWCNSCV INDEX | .SWCNSCV |
| Gross Return USD | CH1213346484 | SWCNSCGV | .SWCNSCGV | |
| Price USD | CH1213346492 | SWCNSCL | .SWCNSCL |
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 |
|---|---|---|---|
| STRUCTURE THERAPEUTICS ADR | Health Care | China | 2.073% |
| CHINDATA GROUP HOLDING ADR | Technology | China | 1.059% |
| KEYMED BIOSCIENCES | Health Care | China | 0.924% |
| LIFETECH SCIENTIFIC | Health Care | China | 0.860% |
| Dongfeng Group 'H' | Automobiles and Parts | China | 0.752% |
| CHINA COMMS.SVS.'H' | Telecommunications | China | 0.713% |
| GDS Holdings Ltd | Technology | China | 0.695% |
| LUYE PHARMA GROUP | Health Care | China | 0.689% |
| GUSHENGTANG HOLDINGS | Health Care | China | 0.674% |
| FU SHOU YUAN INTL.GP. | Consumer Products and Services | China | 0.668% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.