Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Europe ex UK 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 Developed Europe ex UK Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Europe excluding UK covering approximately 15% of investable market capitalization. STOXX Developed Europe ex UK Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Developed Europe ex UK Small Cap | 2,275.4 | 1,434.9 | 1.1 | 0.3 | 19.8 | 0.0 | 1.4 | 0.0 | 12.5 |
| STOXX Developed World Small Cap | 12,546.7 | 10,356.3 | 1.6 | 0.5 | 40.1 | 0.0 | 0.4 | 0.0 | 11.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 19.4 |
|---|---|
| Technology | 9.0 |
| Banks | 8.3 |
| Real Estate | 8.1 |
| Healthcare | 8.0 |
| Construction and Materials | 7.5 |
| Consumer Products and Services | 4.9 |
| Financial Services | 4.7 |
| Chemicals | 3.6 |
| Energy | 3.5 |
Country weighting
| Switzerland | 17.7 |
|---|---|
| Germany | 16.8 |
| France | 15.2 |
| Italy | 10.3 |
| Sweden | 9.6 |
| Spain | 7.3 |
| Netherlands | 6.9 |
| Denmark | 5.3 |
| Norway | 3.5 |
| Finland | 2.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Europe ex UK Small Cap | -0.7 | 29.1 | 23.2 | 68.8 | 61.2 | N/A | N/A | 23.2 | 19.0 | 10.0 |
| STOXX Developed World Small Cap | 0.1 | 16.0 | 17.0 | 51.6 | 65.6 | N/A | N/A | 17.0 | 14.8 | 10.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Europe ex UK Small Cap | N/A | N/A | 17.5 | 17.6 | 19.6 | N/A | N/A | 0.9 | 0.8 | 0.4 |
| STOXX Developed World Small Cap | N/A | N/A | 16.5 | 16.0 | 17.3 | N/A | N/A | 0.8 | 0.7 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Europe ex UK Small Cap | 0.7 | 0.5 | 0.5 | 0.6 | 0.7 | 10.5 | 17.6 | 17.8 | 14.2 | 14.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Europe ex UK Small Cap | 0.5 | 0.5 | 0.5 | 0.7 | 0.8 | -1.0 | 0.7 | 0.2 | 0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Developed Europe ex UK 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 Developed Europe ex UK Small Cap | 0.0 | 19.4 | 13.6 | 15.1 | 1.3 | 2.7 | 0.8 | -7.6 |
| STOXX Developed World Small Cap | -0.1 | 22.7 | 15.4 | 16.5 | 1.9 | 1.7 | 1.2 | 12.6 |
Performance and annual returns
| STOXX Developed Europe ex UK Small Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 995.42 |
| 859248000000 | 1000.87 |
| 859334400000 | 1008.72 |
| 859420800000 | 1023.19 |
| 859507200000 | 1021.67 |
| 859766400000 | 1024.36 |
| 859852800000 | 997.64 |
| 859939200000 | 992.79 |
| 860025600000 | 990.11 |
| 860112000000 | 990.85 |
| 860371200000 | 988.4 |
| 860457600000 | 987.94 |
| 860544000000 | 988.89 |
| 860630400000 | 988.26 |
| 860716800000 | 985.49 |
| 860976000000 | 981.62 |
| 861062400000 | 989.11 |
| 861148800000 | 988.43 |
| 861235200000 | 988.91 |
| 861321600000 | 992.25 |
| 861580800000 | 997.33 |
| 861667200000 | 989.97 |
| 861753600000 | 994.42 |
| 861840000000 | 996.41 |
| 861926400000 | 986.29 |
| 862185600000 | 981.26 |
| 862272000000 | 984.72 |
| 862358400000 | 987.19 |
| 862444800000 | 993.16 |
| 862531200000 | 993.6 |
| 862790400000 | 998.02 |
| 862876800000 | 1005.02 |
| 862963200000 | 1008.65 |
| 863049600000 | 1014.57 |
| 863136000000 | 1027.49 |
| 863395200000 | 1023.86 |
| 863481600000 | 1031.12 |
| 863568000000 | 1033.88 |
| 863654400000 | 1036.08 |
| 863740800000 | 1040.71 |
| 864000000000 | 1032.96 |
| 864086400000 | 1036.77 |
| 864172800000 | 1047.3 |
| 864259200000 | 1043.36 |
| 864345600000 | 1050.3 |
| 864604800000 | 1047.15 |
| 864691200000 | 1042.18 |
| 864777600000 | 1037.31 |
| 864864000000 | 1035.14 |
| 864950400000 | 1023.55 |
| 865209600000 | 1014.87 |
| 865296000000 | 1022.96 |
| 865382400000 | 1026.29 |
| 865468800000 | 1032.14 |
| 865555200000 | 1037.47 |
| 865814400000 | 1048.79 |
| 865900800000 | 1041.95 |
| 865987200000 | 1045.03 |
| 866073600000 | 1047.86 |
| 866160000000 | 1047.08 |
| 866419200000 | 1051.94 |
| 866505600000 | 1045.44 |
| 866592000000 | 1046.83 |
| 866678400000 | 1052.61 |
| 866764800000 | 1054.21 |
| 867024000000 | 1062.72 |
| 867110400000 | 1060.24 |
| 867196800000 | 1070.47 |
| 867283200000 | 1068.13 |
| 867369600000 | 1062.63 |
| 867628800000 | 1059.45 |
| 867715200000 | 1064.25 |
| 867801600000 | 1064.75 |
| 867888000000 | 1076.88 |
| 867974400000 | 1079.94 |
| 868233600000 | 1090.17 |
| 868320000000 | 1082.72 |
| 868406400000 | 1086.91 |
| 868492800000 | 1086.94 |
| 868579200000 | 1085.45 |
| 868838400000 | 1076.25 |
| 868924800000 | 1069.13 |
| 869011200000 | 1083.12 |
| 869097600000 | 1083.56 |
| 869184000000 | 1077.05 |
| 869443200000 | 1068.78 |
| 869529600000 | 1071.63 |
| 869616000000 | 1078.45 |
| 869702400000 | 1068.27 |
| 869788800000 | 1069.21 |
| 870048000000 | 1069.09 |
| 870134400000 | 1066.58 |
| 870220800000 | 1068.61 |
| 870307200000 | 1071.43 |
| 870393600000 | 1058.71 |
| 870652800000 | 1048.02 |
| 870739200000 | 1038.99 |
| 870825600000 | 1046.3 |
| 870912000000 | 1058.53 |
| 870998400000 | 1065.83 |
| 871257600000 | 1056.2 |
| 871344000000 | 1060.89 |
| 871430400000 | 1063.38 |
| 871516800000 | 1057.84 |
| 871603200000 | 1064.04 |
| 871862400000 | 1044.94 |
| 871948800000 | 1052.49 |
| 872035200000 | 1054.59 |
| 872121600000 | 1062.94 |
| 872208000000 | 1058.14 |
| 872467200000 | 1058.26 |
| 872553600000 | 1058.42 |
| 872640000000 | 1051.68 |
| 872726400000 | 1051.7 |
| 872812800000 | 1039.31 |
| 873072000000 | 1040.35 |
| 873158400000 | 1045.89 |
| 873244800000 | 1054.12 |
| 873331200000 | 1053.58 |
| 873417600000 | 1064.77 |
| 873676800000 | 1062.52 |
| 873763200000 | 1060.15 |
| 873849600000 | 1061.26 |
| 873936000000 | 1059.21 |
| 874022400000 | 1068.13 |
| 874281600000 | 1077.44 |
| 874368000000 | 1079.21 |
| 874454400000 | 1087.06 |
| 874540800000 | 1091.1 |
| 874627200000 | 1095.51 |
| 874886400000 | 1095.71 |
| 874972800000 | 1096.22 |
| 875059200000 | 1111.62 |
| 875145600000 | 1115.64 |
| 875232000000 | 1117.98 |
| 875491200000 | 1119.37 |
| 875577600000 | 1125.03 |
| 875664000000 | 1121.63 |
| 875750400000 | 1128.75 |
| 875836800000 | 1144.55 |
| 876096000000 | 1142.64 |
| 876182400000 | 1145.42 |
| 876268800000 | 1143.08 |
| 876355200000 | 1131.42 |
| 876441600000 | 1125.64 |
| 876700800000 | 1136.39 |
| 876787200000 | 1137.84 |
| 876873600000 | 1137.46 |
| 876960000000 | 1142.74 |
| 877046400000 | 1117.66 |
| 877305600000 | 1116.57 |
| 877392000000 | 1117.01 |
| 877478400000 | 1117.67 |
| 877564800000 | 1099.87 |
| 877651200000 | 1101.03 |
| 877910400000 | 1079.84 |
| 877996800000 | 1035.24 |
| 878083200000 | 1079.79 |
| 878169600000 | 1068.54 |
| 878256000000 | 1076.59 |
| 878515200000 | 1082.42 |
| 878601600000 | 1089.61 |
| 878688000000 | 1095.59 |
| 878774400000 | 1093.86 |
| 878860800000 | 1085.45 |
| 879120000000 | 1084.25 |
| 879206400000 | 1079.69 |
| 879292800000 | 1064.95 |
| 879379200000 | 1061.74 |
| 879465600000 | 1057.27 |
| 879724800000 | 1068.87 |
| 879811200000 | 1075.9 |
| 879897600000 | 1069.92 |
| 879984000000 | 1074.7 |
| 880070400000 | 1076.76 |
| 880329600000 | 1071.12 |
| 880416000000 | 1065.11 |
| 880502400000 | 1063.88 |
| 880588800000 | 1064.57 |
| 880675200000 | 1068.3 |
| 880934400000 | 1071.76 |
| 881020800000 | 1075.07 |
| 881107200000 | 1078.2 |
| 881193600000 | 1085.84 |
| 881280000000 | 1080.4 |
| 881539200000 | 1078.61 |
| 881625600000 | 1077.06 |
| 881712000000 | 1079.4 |
| 881798400000 | 1072.79 |
| 881884800000 | 1072.52 |
| 882144000000 | 1070.86 |
| 882230400000 | 1072.06 |
| 882316800000 | 1078.37 |
| 882403200000 | 1076.86 |
| 882489600000 | 1063.8 |
| 882748800000 | 1059.81 |
| 882835200000 | 1065.42 |
| 882921600000 | 1066.85 |
| 883008000000 | 1066.74 |
| 883094400000 | 1065.44 |
| 883353600000 | 1069.04 |
| 883440000000 | 1073.39 |
| 883526400000 | 1069.38 |
| 883699200000 | 1077.96 |
| 883958400000 | 1083.4 |
| 884044800000 | 1073.04 |
| 884131200000 | 1073.2 |
| 884217600000 | 1073.69 |
| 884304000000 | 1068.42 |
| 884563200000 | 1042.73 |
| 884649600000 | 1057.25 |
| 884736000000 | 1064.42 |
| 884822400000 | 1061.32 |
| 884908800000 | 1073.47 |
| 885168000000 | 1078.05 |
| 885254400000 | 1082.05 |
| 885340800000 | 1091.62 |
| 885427200000 | 1100.65 |
| 885513600000 | 1116.5 |
| 885772800000 | 1117.16 |
| 885859200000 | 1122.27 |
| 885945600000 | 1120.73 |
| 886032000000 | 1118.81 |
| 886118400000 | 1119.06 |
| 886377600000 | 1135.24 |
| 886464000000 | 1139.31 |
| 886550400000 | 1145.44 |
| 886636800000 | 1160.83 |
| 886723200000 | 1158.98 |
| 886982400000 | 1152.68 |
| 887068800000 | 1159.85 |
| 887155200000 | 1161.66 |
| 887241600000 | 1161.55 |
| 887328000000 | 1156.1 |
| 887587200000 | 1164.1 |
| 887673600000 | 1172.12 |
| 887760000000 | 1176.85 |
| 887846400000 | 1175.48 |
| 887932800000 | 1176.84 |
| 888192000000 | 1198.02 |
| 888278400000 | 1194.91 |
| 888364800000 | 1198.3 |
| 888451200000 | 1209.28 |
| 888537600000 | 1217.26 |
| 888796800000 | 1233.9 |
| 888883200000 | 1235.78 |
| 888969600000 | 1227.51 |
| 889056000000 | 1214.68 |
| 889142400000 | 1233.24 |
| 889401600000 | 1252.64 |
| 889488000000 | 1261.19 |
| 889574400000 | 1264.58 |
| 889660800000 | 1275.56 |
| 889747200000 | 1293.65 |
| 890006400000 | 1301.85 |
| 890092800000 | 1311.26 |
| 890179200000 | 1299.79 |
| 890265600000 | 1302.13 |
| 890352000000 | 1309.96 |
| 890611200000 | 1319.78 |
| 890697600000 | 1327.62 |
| 890784000000 | 1340.86 |
| 890870400000 | 1341.66 |
| 890956800000 | 1351.35 |
| 891216000000 | 1342.22 |
| 891302400000 | 1342.81 |
| 891388800000 | 1362.28 |
| 891475200000 | 1373.28 |
| 891561600000 | 1371.13 |
| 891820800000 | 1388.42 |
| 891907200000 | 1388.92 |
| 891993600000 | 1384.87 |
| 892080000000 | 1393.13 |
| 892166400000 | 1434.08 |
| 892425600000 | 1464.33 |
| 892512000000 | 1527.43 |
| 892598400000 | 1532.86 |
| 892684800000 | 1512.77 |
| 892771200000 | 1510.68 |
| 893030400000 | 1532.64 |
| 893116800000 | 1543.16 |
| 893203200000 | 1536.75 |
| 893289600000 | 1513.53 |
| 893376000000 | 1502.83 |
| 893635200000 | 1455.75 |
| 893721600000 | 1471.61 |
| 893808000000 | 1469.16 |
| 893894400000 | 1490.37 |
| 893980800000 | 1506.31 |
| 894240000000 | 1541.79 |
| 894326400000 | 1543.84 |
| 894412800000 | 1549.33 |
| 894499200000 | 1537.47 |
| 894585600000 | 1539.56 |
| 894844800000 | 1547.87 |
| 894931200000 | 1542.71 |
| 895017600000 | 1540.56 |
| 895104000000 | 1537.47 |
| 895190400000 | 1529.65 |
| 895449600000 | 1519.27 |
| 895536000000 | 1535.59 |
| 895622400000 | 1555.92 |
| 895708800000 | 1567.67 |
| 895795200000 | 1572.52 |
| 896054400000 | 1582.52 |
| 896140800000 | 1583.42 |
| 896227200000 | 1550.07 |
| 896313600000 | 1556.05 |
| 896400000000 | 1560.56 |
| 896659200000 | 1560.36 |
| 896745600000 | 1562.05 |
| 896832000000 | 1572.91 |
| 896918400000 | 1573.37 |
| 897004800000 | 1579.58 |
| 897264000000 | 1586.92 |
| 897350400000 | 1577.83 |
| 897436800000 | 1556.76 |
| 897523200000 | 1540.05 |
| 897609600000 | 1520.77 |
| 897868800000 | 1484.79 |
| 897955200000 | 1498.88 |
| 898041600000 | 1529.27 |
| 898128000000 | 1521.45 |
| 898214400000 | 1523.51 |
| 898473600000 | 1507.36 |
| 898560000000 | 1500.67 |
| 898646400000 | 1504.66 |
| 898732800000 | 1519.59 |
| 898819200000 | 1506.62 |
| 899078400000 | 1514.14 |
| 899164800000 | 1515.97 |
| 899251200000 | 1522.98 |
| 899337600000 | 1525.73 |
| 899424000000 | 1536.07 |
| 899683200000 | 1548.14 |
| 899769600000 | 1551.15 |
| 899856000000 | 1552.4 |
| 899942400000 | 1542.71 |
| 900028800000 | 1543.5 |
| 900288000000 | 1559.37 |
| 900374400000 | 1563.83 |
| 900460800000 | 1566.98 |
| 900547200000 | 1573.59 |
| 900633600000 | 1583.68 |
| 900892800000 | 1587.49 |
| 900979200000 | 1575.14 |
| 901065600000 | 1558.06 |
| 901152000000 | 1545.47 |
| 901238400000 | 1549.13 |
| 901497600000 | 1532.01 |
| 901584000000 | 1541.01 |
| 901670400000 | 1529.05 |
| 901756800000 | 1532.61 |
| 901843200000 | 1530.08 |
| 902102400000 | 1503.89 |
| 902188800000 | 1507.24 |
| 902275200000 | 1484.2 |
| 902361600000 | 1473.86 |
| 902448000000 | 1482.06 |
| 902707200000 | 1466.25 |
| 902793600000 | 1421.87 |
| 902880000000 | 1440.28 |
| 902966400000 | 1421.83 |
| 903052800000 | 1420.06 |
| 903312000000 | 1418.7 |
| 903398400000 | 1430.56 |
| 903484800000 | 1438.2 |
| 903571200000 | 1427.79 |
| 903657600000 | 1396.23 |
| 903916800000 | 1380.7 |
| 904003200000 | 1396.51 |
| 904089600000 | 1361.85 |
| 904176000000 | 1315.85 |
| 904262400000 | 1324.31 |
| 904521600000 | 1326.27 |
| 904608000000 | 1298.29 |
| 904694400000 | 1329.5 |
| 904780800000 | 1320 |
| 904867200000 | 1317.63 |
| 905126400000 | 1330.61 |
| 905212800000 | 1348.18 |
| 905299200000 | 1348.57 |
| 905385600000 | 1327.73 |
| 905472000000 | 1311.51 |
| 905731200000 | 1330.7 |
| 905817600000 | 1330.66 |
| 905904000000 | 1331.51 |
| 905990400000 | 1295.11 |
| 906076800000 | 1271.67 |
| 906336000000 | 1220.12 |
| 906422400000 | 1234.63 |
| 906508800000 | 1246.83 |
| 906595200000 | 1258.25 |
| 906681600000 | 1241.55 |
| 906940800000 | 1246.99 |
| 907027200000 | 1246.29 |
| 907113600000 | 1229.54 |
| 907200000000 | 1193.47 |
| 907286400000 | 1155.28 |
| 907545600000 | 1139.66 |
| 907632000000 | 1155.76 |
| 907718400000 | 1169.32 |
| 907804800000 | 1129.33 |
| 907891200000 | 1128.05 |
| 908150400000 | 1155.77 |
| 908236800000 | 1181.36 |
| 908323200000 | 1193.65 |
| 908409600000 | 1228.7 |
| 908496000000 | 1258.8 |
| 908755200000 | 1259.47 |
| 908841600000 | 1273.58 |
| 908928000000 | 1266.52 |
| 909014400000 | 1274.94 |
| 909100800000 | 1279.26 |
| 909360000000 | 1276.98 |
| 909446400000 | 1299.44 |
| 909532800000 | 1280.71 |
| 909619200000 | 1289.44 |
| 909705600000 | 1310.45 |
| 909964800000 | 1339.94 |
| 910051200000 | 1334.33 |
| 910137600000 | 1350.21 |
| 910224000000 | 1347.88 |
| 910310400000 | 1346.81 |
| 910569600000 | 1328.29 |
| 910656000000 | 1312.08 |
| 910742400000 | 1324.79 |
| 910828800000 | 1280.6 |
| 910915200000 | 1279.38 |
| 911174400000 | 1303.43 |
| 911260800000 | 1299.98 |
| 911347200000 | 1299.97 |
| 911433600000 | 1299.79 |
| 911520000000 | 1306.69 |
| 911779200000 | 1311.12 |
| 911865600000 | 1309.13 |
| 911952000000 | 1309.13 |
| 912038400000 | 1326.23 |
| 912124800000 | 1327.76 |
| 912384000000 | 1336.88 |
| 912470400000 | 1313.54 |
| 912556800000 | 1317.51 |
| 912643200000 | 1318.76 |
| 912729600000 | 1318.3 |
| 912988800000 | 1316.76 |
| 913075200000 | 1322.1 |
| 913161600000 | 1321.05 |
| 913248000000 | 1328.28 |
| 913334400000 | 1316.08 |
| 913593600000 | 1300.42 |
| 913680000000 | 1297.14 |
| 913766400000 | 1296.38 |
| 913852800000 | 1305.46 |
| 913939200000 | 1309.64 |
| 914198400000 | 1318.32 |
| 914284800000 | 1323.24 |
| 914371200000 | 1339.95 |
| 914457600000 | 1335.27 |
| 914544000000 | 1353.64 |
| 914803200000 | 1388.85 |
| 914889600000 | 1391.78 |
| 914976000000 | 1396.42 |
| 915062400000 | 1401.96 |
| 915408000000 | 1449.58 |
| 915494400000 | 1447.67 |
| 915580800000 | 1443.96 |
| 915667200000 | 1450.49 |
| 915753600000 | 1443.23 |
| 916012800000 | 1435.35 |
| 916099200000 | 1421.95 |
| 916185600000 | 1389.88 |
| 916272000000 | 1400.69 |
| 916358400000 | 1389.76 |
| 916617600000 | 1413.39 |
| 916704000000 | 1412.35 |
| 916790400000 | 1415.83 |
| 916876800000 | 1408.88 |
| 916963200000 | 1388.98 |
| 917222400000 | 1384.1 |
| 917308800000 | 1399.3 |
| 917395200000 | 1402.99 |
| 917481600000 | 1388.68 |
| 917568000000 | 1391.24 |
| 917827200000 | 1390.68 |
| 917913600000 | 1395.31 |
| 918000000000 | 1389.23 |
| 918086400000 | 1384.28 |
| 918172800000 | 1381.63 |
| 918432000000 | 1383.49 |
| 918518400000 | 1365.32 |
| 918604800000 | 1357.1 |
| 918691200000 | 1358.81 |
| 918777600000 | 1373.52 |
| 919036800000 | 1365.39 |
| 919123200000 | 1364.72 |
| 919209600000 | 1361.6 |
| 919296000000 | 1354.9 |
| 919382400000 | 1344.32 |
| 919641600000 | 1349.96 |
| 919728000000 | 1353.05 |
| 919814400000 | 1352.49 |
| 919900800000 | 1352.54 |
| 919987200000 | 1346.14 |
| 920246400000 | 1323.2 |
| 920332800000 | 1326.59 |
| 920419200000 | 1317.63 |
| 920505600000 | 1310.74 |
| 920592000000 | 1320.22 |
| 920851200000 | 1328.2 |
| 920937600000 | 1329.91 |
| 921024000000 | 1330.03 |
| 921110400000 | 1325.67 |
| 921196800000 | 1334.09 |
| 921456000000 | 1338.7 |
| 921542400000 | 1339.99 |
| 921628800000 | 1346.27 |
| 921715200000 | 1337.45 |
| 921801600000 | 1335.62 |
| 922060800000 | 1328.74 |
| 922147200000 | 1317.33 |
| 922233600000 | 1297.13 |
| 922320000000 | 1308.82 |
| 922406400000 | 1298.12 |
| 922665600000 | 1303.7 |
| 922752000000 | 1304.07 |
| 922838400000 | 1317.92 |
| 922924800000 | 1317.6 |
| 923011200000 | 1344.58 |
| 923270400000 | 1362.21 |
| 923356800000 | 1411.26 |
| 923443200000 | 1409.17 |
| 923529600000 | 1410.31 |
| 923616000000 | 1416.23 |
| 923875200000 | 1417.9 |
| 923961600000 | 1424.68 |
| 924048000000 | 1434.94 |
| 924134400000 | 1424.29 |
| 924220800000 | 1423.05 |
| 924480000000 | 1429.45 |
| 924566400000 | 1405.05 |
| 924652800000 | 1405.52 |
| 924739200000 | 1412.24 |
| 924825600000 | 1415.22 |
| 925084800000 | 1416.73 |
| 925171200000 | 1436.94 |
| 925257600000 | 1431.11 |
| 925344000000 | 1430.6 |
| 925430400000 | 1434.6 |
| 925689600000 | 1438.71 |
| 925776000000 | 1451.67 |
| 925862400000 | 1457.72 |
| 925948800000 | 1463.39 |
| 926035200000 | 1458.82 |
| 926294400000 | 1460.39 |
| 926380800000 | 1452.26 |
| 926467200000 | 1443.9 |
| 926553600000 | 1448.28 |
| 926640000000 | 1444.04 |
| 926899200000 | 1425.86 |
| 926985600000 | 1431.53 |
| 927072000000 | 1443.11 |
| 927158400000 | 1450.44 |
| 927244800000 | 1446.08 |
| 927504000000 | 1452.14 |
| 927590400000 | 1442.69 |
| 927676800000 | 1423.83 |
| 927763200000 | 1415.86 |
| 927849600000 | 1415.24 |
| 928108800000 | 1420.49 |
| 928195200000 | 1422.46 |
| 928281600000 | 1406.72 |
| 928368000000 | 1406.98 |
| 928454400000 | 1421.06 |
| 928713600000 | 1422.54 |
| 928800000000 | 1449.25 |
| 928886400000 | 1451.65 |
| 928972800000 | 1450.44 |
| 929059200000 | 1456.87 |
| 929318400000 | 1432.72 |
| 929404800000 | 1429.89 |
| 929491200000 | 1424.04 |
| 929577600000 | 1435.4 |
| 929664000000 | 1451.76 |
| 929923200000 | 1457.95 |
| 930009600000 | 1449.16 |
| 930096000000 | 1442.19 |
| 930182400000 | 1447.18 |
| 930268800000 | 1447.63 |
| 930528000000 | 1434.89 |
| 930614400000 | 1435.61 |
| 930700800000 | 1445.11 |
| 930787200000 | 1441.25 |
| 930873600000 | 1441.02 |
| 931132800000 | 1453.81 |
| 931219200000 | 1451.69 |
| 931305600000 | 1447.97 |
| 931392000000 | 1445.98 |
| 931478400000 | 1446.73 |
| 931737600000 | 1443.94 |
| 931824000000 | 1434.37 |
| 931910400000 | 1446.94 |
| 931996800000 | 1450.96 |
| 932083200000 | 1449.67 |
| 932342400000 | 1471.92 |
| 932428800000 | 1475.26 |
| 932515200000 | 1480.82 |
| 932601600000 | 1469.74 |
| 932688000000 | 1458.91 |
| 932947200000 | 1464.11 |
| 933033600000 | 1460.75 |
| 933120000000 | 1467.91 |
| 933206400000 | 1461.02 |
| 933292800000 | 1467.78 |
| 933552000000 | 1456.94 |
| 933638400000 | 1453.84 |
| 933724800000 | 1468.38 |
| 933811200000 | 1443.72 |
| 933897600000 | 1446.13 |
| 934156800000 | 1450.06 |
| 934243200000 | 1437.05 |
| 934329600000 | 1438.34 |
| 934416000000 | 1456.74 |
| 934502400000 | 1451.72 |
| 934761600000 | 1461.48 |
| 934848000000 | 1458.42 |
| 934934400000 | 1460.43 |
| 935020800000 | 1471.71 |
| 935107200000 | 1482.69 |
| 935366400000 | 1466.69 |
| 935452800000 | 1472.13 |
| 935539200000 | 1467.99 |
| 935625600000 | 1476.18 |
| 935712000000 | 1480.19 |
| 935971200000 | 1486.31 |
| 936057600000 | 1485.3 |
| 936144000000 | 1494.54 |
| 936230400000 | 1491.81 |
| 936316800000 | 1499.02 |
| 936576000000 | 1504.04 |
| 936662400000 | 1505.79 |
| 936748800000 | 1504.74 |
| 936835200000 | 1503.34 |
| 936921600000 | 1487.1 |
| 937180800000 | 1492.68 |
| 937267200000 | 1475.3 |
| 937353600000 | 1478.03 |
| 937440000000 | 1464.68 |
| 937526400000 | 1474.31 |
| 937785600000 | 1469.18 |
| 937872000000 | 1479.46 |
| 937958400000 | 1463.22 |
| 938044800000 | 1475.4 |
| 938131200000 | 1449.52 |
| 938390400000 | 1458.03 |
| 938476800000 | 1464.7 |
| 938563200000 | 1472.83 |
| 938649600000 | 1481.46 |
| 938736000000 | 1487.53 |
| 938995200000 | 1502.36 |
| 939081600000 | 1503.68 |
| 939168000000 | 1498.5 |
| 939254400000 | 1511.87 |
| 939340800000 | 1501.79 |
| 939600000000 | 1504.65 |
| 939686400000 | 1518.37 |
| 939772800000 | 1511.72 |
| 939859200000 | 1503 |
| 939945600000 | 1499.85 |
| 940204800000 | 1470.54 |
| 940291200000 | 1485.29 |
| 940377600000 | 1474.75 |
| 940464000000 | 1475.27 |
| 940550400000 | 1467.09 |
| 940809600000 | 1465.82 |
| 940896000000 | 1457.26 |
| 940982400000 | 1444.63 |
| 941068800000 | 1453.48 |
| 941155200000 | 1468.53 |
| 941414400000 | 1466.4 |
| 941500800000 | 1467.77 |
| 941587200000 | 1465.13 |
| 941673600000 | 1461.92 |
| 941760000000 | 1470.6 |
| 942019200000 | 1467.85 |
| 942105600000 | 1469.82 |
| 942192000000 | 1481.21 |
| 942278400000 | 1484.56 |
| 942364800000 | 1467.68 |
| 942624000000 | 1475.75 |
| 942710400000 | 1479.24 |
| 942796800000 | 1501.23 |
| 942883200000 | 1490.78 |
| 942969600000 | 1485.95 |
| 943228800000 | 1483.31 |
| 943315200000 | 1474.64 |
| 943401600000 | 1466.18 |
| 943488000000 | 1487.05 |
| 943574400000 | 1492.46 |
| 943833600000 | 1486.94 |
| 943920000000 | 1483.02 |
| 944006400000 | 1481.99 |
| 944092800000 | 1493.71 |
| 944179200000 | 1505.53 |
| 944438400000 | 1536.73 |
| 944524800000 | 1543.59 |
| 944611200000 | 1545.85 |
| 944697600000 | 1544.1 |
| 944784000000 | 1534.78 |
| 945043200000 | 1542.51 |
| 945129600000 | 1537.44 |
| 945216000000 | 1524.23 |
| 945302400000 | 1551.71 |
| 945388800000 | 1540.55 |
| 945648000000 | 1558.54 |
| 945734400000 | 1549.13 |
| 945820800000 | 1569.04 |
| 945907200000 | 1595.69 |
| 945993600000 | 1604.3 |
| 946252800000 | 1616.24 |
| 946339200000 | 1601.24 |
| 946425600000 | 1610.96 |
| 946512000000 | 1622.48 |
| 946598400000 | 1626.5 |
| 946857600000 | 1652.75 |
| 946944000000 | 1633.53 |
| 947030400000 | 1603.42 |
| 947116800000 | 1605.69 |
| 947203200000 | 1635.71 |
| 947462400000 | 1658.37 |
| 947548800000 | 1673.08 |
| 947635200000 | 1658.61 |
| 947721600000 | 1670.58 |
| 947808000000 | 1676.99 |
| 948067200000 | 1684.36 |
| 948153600000 | 1664.18 |
| 948240000000 | 1661.95 |
| 948326400000 | 1682.31 |
| 948412800000 | 1681.19 |
| 948672000000 | 1681.47 |
| 948758400000 | 1662.68 |
| 948844800000 | 1672.33 |
| 948931200000 | 1657.78 |
| 949017600000 | 1631.84 |
| 949276800000 | 1599.94 |
| 949363200000 | 1613.27 |
| 949449600000 | 1641.16 |
| 949536000000 | 1691.8 |
| 949622400000 | 1699.87 |
| 949881600000 | 1703.09 |
| 949968000000 | 1750.52 |
| 950054400000 | 1754.9 |
| 950140800000 | 1737.3 |
| 950227200000 | 1748.12 |
| 950486400000 | 1733.14 |
| 950572800000 | 1724.01 |
| 950659200000 | 1723.93 |
| 950745600000 | 1736.51 |
| 950832000000 | 1752.63 |
| 951091200000 | 1731.65 |
| 951177600000 | 1764.7 |
| 951264000000 | 1796.34 |
| 951350400000 | 1792.34 |
| 951436800000 | 1783.02 |
| 951696000000 | 1754.48 |
| 951782400000 | 1762.51 |
| 951868800000 | 1807.81 |
| 951955200000 | 1818.12 |
| 952041600000 | 1828.88 |
| 952300800000 | 1844.41 |
| 952387200000 | 1827.24 |
| 952473600000 | 1817.96 |
| 952560000000 | 1854.78 |
| 952646400000 | 1866.26 |
| 952905600000 | 1827.8 |
| 952992000000 | 1828.95 |
| 953078400000 | 1790.52 |
| 953164800000 | 1800.95 |
| 953251200000 | 1822.25 |
| 953510400000 | 1848.36 |
| 953596800000 | 1810.39 |
| 953683200000 | 1790.19 |
| 953769600000 | 1781.01 |
| 953856000000 | 1818.88 |
| 954115200000 | 1822.94 |
| 954201600000 | 1820.82 |
| 954288000000 | 1789.56 |
| 954374400000 | 1754.7 |
| 954460800000 | 1757.85 |
| 954720000000 | 1707 |
| 954806400000 | 1689.72 |
| 954892800000 | 1657.92 |
| 954979200000 | 1718.17 |
| 955065600000 | 1736.38 |
| 955324800000 | 1750.06 |
| 955411200000 | 1712.36 |
| 955497600000 | 1698.52 |
| 955584000000 | 1682.16 |
| 955670400000 | 1653.14 |
| 955929600000 | 1615.74 |
| 956016000000 | 1617.03 |
| 956102400000 | 1623.54 |
| 956188800000 | 1641.5 |
| 956275200000 | 1641.92 |
| 956534400000 | 1642.09 |
| 956620800000 | 1624.21 |
| 956707200000 | 1635.39 |
| 956793600000 | 1597.3 |
| 956880000000 | 1628.22 |
| 957139200000 | 1631.29 |
| 957225600000 | 1656.44 |
| 957312000000 | 1619.67 |
| 957398400000 | 1621.04 |
| 957484800000 | 1637.08 |
| 957744000000 | 1636.39 |
| 957830400000 | 1636.54 |
| 957916800000 | 1621.55 |
| 958003200000 | 1612.32 |
| 958089600000 | 1642.77 |
| 958348800000 | 1643.33 |
| 958435200000 | 1647.98 |
| 958521600000 | 1615.24 |
| 958608000000 | 1615.94 |
| 958694400000 | 1571.09 |
| 958953600000 | 1542.91 |
| 959040000000 | 1550.43 |
| 959126400000 | 1528.49 |
| 959212800000 | 1558.95 |
| 959299200000 | 1590.75 |
| 959558400000 | 1597.96 |
| 959644800000 | 1620.55 |
| 959731200000 | 1635.78 |
| 959817600000 | 1646.48 |
| 959904000000 | 1697.43 |
| 960163200000 | 1704.29 |
| 960249600000 | 1719.32 |
| 960336000000 | 1719.22 |
| 960422400000 | 1720.63 |
| 960508800000 | 1717.63 |
| 960768000000 | 1719.82 |
| 960854400000 | 1715.48 |
| 960940800000 | 1712.02 |
| 961027200000 | 1696.48 |
| 961113600000 | 1719.17 |
| 961372800000 | 1701.71 |
| 961459200000 | 1699.36 |
| 961545600000 | 1672.8 |
| 961632000000 | 1665.16 |
| 961718400000 | 1656.43 |
| 961977600000 | 1663.67 |
| 962064000000 | 1667.84 |
| 962150400000 | 1666.58 |
| 962236800000 | 1656.78 |
| 962323200000 | 1677.1 |
| 962582400000 | 1682.63 |
| 962668800000 | 1687.91 |
| 962755200000 | 1697.49 |
| 962841600000 | 1695.27 |
| 962928000000 | 1711.04 |
| 963187200000 | 1716.79 |
| 963273600000 | 1708.77 |
| 963360000000 | 1691.42 |
| 963446400000 | 1696.3 |
| 963532800000 | 1712.09 |
| 963792000000 | 1724.13 |
| 963878400000 | 1707.81 |
| 963964800000 | 1696.43 |
| 964051200000 | 1716.18 |
| 964137600000 | 1717.6 |
| 964396800000 | 1714.78 |
| 964483200000 | 1724.27 |
| 964569600000 | 1725.86 |
| 964656000000 | 1694.71 |
| 964742400000 | 1667.12 |
| 965001600000 | 1675.22 |
| 965088000000 | 1668.29 |
| 965174400000 | 1659.44 |
| 965260800000 | 1617.03 |
| 965347200000 | 1636.57 |
| 965606400000 | 1651.36 |
| 965692800000 | 1634.76 |
| 965779200000 | 1649.02 |
| 965865600000 | 1664.92 |
| 965952000000 | 1656.23 |
| 966211200000 | 1661.36 |
| 966297600000 | 1682.05 |
| 966384000000 | 1687.63 |
| 966470400000 | 1684.62 |
| 966556800000 | 1670.67 |
| 966816000000 | 1667.09 |
| 966902400000 | 1663.64 |
| 966988800000 | 1664.2 |
| 967075200000 | 1680.6 |
| 967161600000 | 1696.65 |
| 967420800000 | 1702.82 |
| 967507200000 | 1694.88 |
| 967593600000 | 1688.19 |
| 967680000000 | 1697.39 |
| 967766400000 | 1735.03 |
| 968025600000 | 1746.58 |
| 968112000000 | 1725.86 |
| 968198400000 | 1684.97 |
| 968284800000 | 1685.78 |
| 968371200000 | 1669.95 |
| 968630400000 | 1655.27 |
| 968716800000 | 1652.18 |
| 968803200000 | 1639.52 |
| 968889600000 | 1657.53 |
| 968976000000 | 1634.88 |
| 969235200000 | 1615.47 |
| 969321600000 | 1592.8 |
| 969408000000 | 1577.51 |
| 969494400000 | 1569.24 |
| 969580800000 | 1587.97 |
| 969840000000 | 1609.6 |
| 969926400000 | 1611.27 |
| 970012800000 | 1609.83 |
| 970099200000 | 1601.06 |
| 970185600000 | 1611.02 |
| 970444800000 | 1609.41 |
| 970531200000 | 1607.53 |
| 970617600000 | 1591.23 |
| 970704000000 | 1584.21 |
| 970790400000 | 1564.37 |
| 971049600000 | 1532.58 |
| 971136000000 | 1537.77 |
| 971222400000 | 1494.18 |
| 971308800000 | 1486.06 |
| 971395200000 | 1473.4 |
| 971654400000 | 1475.38 |
| 971740800000 | 1473.06 |
| 971827200000 | 1426.62 |
| 971913600000 | 1459.72 |
| 972000000000 | 1469.99 |
| 972259200000 | 1462.66 |
| 972345600000 | 1488.39 |
| 972432000000 | 1458.88 |
| 972518400000 | 1458.18 |
| 972604800000 | 1486.94 |
| 972864000000 | 1491.79 |
| 972950400000 | 1507.51 |
| 973036800000 | 1532 |
| 973123200000 | 1537.14 |
| 973209600000 | 1553.18 |
| 973468800000 | 1548.19 |
| 973555200000 | 1540.35 |
| 973641600000 | 1525.93 |
| 973728000000 | 1528.47 |
| 973814400000 | 1503.13 |
| 974073600000 | 1469.77 |
| 974160000000 | 1497.58 |
| 974246400000 | 1500.42 |
| 974332800000 | 1486.24 |
| 974419200000 | 1475.74 |
| 974678400000 | 1458.53 |
| 974764800000 | 1440.13 |
| 974851200000 | 1413.68 |
| 974937600000 | 1405 |
| 975024000000 | 1425.44 |
| 975283200000 | 1458.7 |
| 975369600000 | 1453.84 |
| 975456000000 | 1449.12 |
| 975542400000 | 1443.15 |
| 975628800000 | 1463.13 |
| 975888000000 | 1453.89 |
| 975974400000 | 1462.29 |
| 976060800000 | 1487.69 |
| 976147200000 | 1478.88 |
| 976233600000 | 1479.42 |
| 976492800000 | 1481.43 |
| 976579200000 | 1480.51 |
| 976665600000 | 1470.51 |
| 976752000000 | 1479.71 |
| 976838400000 | 1471.4 |
| 977097600000 | 1466.36 |
| 977184000000 | 1462.33 |
| 977270400000 | 1446.58 |
| 977356800000 | 1446.02 |
| 977443200000 | 1481.32 |
| 977702400000 | 1530.13 |
| 977788800000 | 1588.11 |
| 977875200000 | 1646.28 |
| 977961600000 | 1654.9 |
| 978048000000 | 1690.76 |
| 978393600000 | 1696.41 |
| 978480000000 | 1636.49 |
| 978566400000 | 1684.33 |
| 978652800000 | 1683.84 |
| 978912000000 | 1652.28 |
| 978998400000 | 1640.91 |
| 979084800000 | 1633.58 |
| 979171200000 | 1673.45 |
| 979257600000 | 1695.39 |
| 979516800000 | 1683.17 |
| 979603200000 | 1672.33 |
| 979689600000 | 1693.6 |
| 979776000000 | 1719.58 |
| 979862400000 | 1726.41 |
| 980121600000 | 1724.98 |
| 980208000000 | 1716.7 |
| 980294400000 | 1703.31 |
| 980380800000 | 1701.52 |
| 980467200000 | 1702.06 |
| 980726400000 | 1696.39 |
| 980812800000 | 1720.98 |
| 980899200000 | 1746.08 |
| 980985600000 | 1754.24 |
| 981072000000 | 1737.96 |
| 981331200000 | 1741.74 |
| 981417600000 | 1734.05 |
| 981504000000 | 1720.74 |
| 981590400000 | 1700.07 |
| 981676800000 | 1697.97 |
| 981936000000 | 1711.96 |
| 982022400000 | 1686.66 |
| 982108800000 | 1668.62 |
| 982195200000 | 1662.63 |
| 982281600000 | 1662.36 |
| 982540800000 | 1674.72 |
| 982627200000 | 1655.17 |
| 982713600000 | 1642.47 |
| 982800000000 | 1619.77 |
| 982886400000 | 1630.6 |
| 983145600000 | 1633.5 |
| 983232000000 | 1645.74 |
| 983318400000 | 1646.59 |
| 983404800000 | 1635.8 |
| 983491200000 | 1640.18 |
| 983750400000 | 1640.92 |
| 983836800000 | 1669.24 |
| 983923200000 | 1668.28 |
| 984009600000 | 1669.61 |
| 984096000000 | 1655.37 |
| 984355200000 | 1617.43 |
| 984441600000 | 1574.73 |
| 984528000000 | 1538.96 |
| 984614400000 | 1525.4 |
| 984700800000 | 1504.89 |
| 984960000000 | 1499.78 |
| 985046400000 | 1520.88 |
| 985132800000 | 1470.81 |
| 985219200000 | 1406.01 |
| 985305600000 | 1438.19 |
| 985564800000 | 1472.19 |
| 985651200000 | 1482.52 |
| 985737600000 | 1470.36 |
| 985824000000 | 1453.85 |
| 985910400000 | 1461.13 |
| 986169600000 | 1451.36 |
| 986256000000 | 1437.01 |
| 986342400000 | 1440.69 |
| 986428800000 | 1460.5 |
| 986515200000 | 1464.25 |
| 986774400000 | 1459.47 |
| 986860800000 | 1458.47 |
| 986947200000 | 1469.2 |
| 987033600000 | 1484.14 |
| 987120000000 | 1477.7 |
| 987379200000 | 1477.65 |
| 987465600000 | 1456.4 |
| 987552000000 | 1479.04 |
| 987638400000 | 1515.61 |
| 987724800000 | 1523.48 |
| 987984000000 | 1506.64 |
| 988070400000 | 1508.24 |
| 988156800000 | 1512.76 |
| 988243200000 | 1524.5 |
| 988329600000 | 1514.69 |
| 988588800000 | 1524.84 |
| 988675200000 | 1533.37 |
| 988761600000 | 1539.09 |
| 988848000000 | 1520.74 |
| 988934400000 | 1524.98 |
| 989193600000 | 1523.11 |
| 989280000000 | 1511.79 |
| 989366400000 | 1509.22 |
| 989452800000 | 1572.07 |
| 989539200000 | 1570.53 |
| 989798400000 | 1557.96 |
| 989884800000 | 1569.17 |
| 989971200000 | 1577.03 |
| 990057600000 | 1589.22 |
| 990144000000 | 1593.26 |
| 990403200000 | 1594.7 |
| 990489600000 | 1581.95 |
| 990576000000 | 1563.68 |
| 990662400000 | 1569.99 |
| 990748800000 | 1571.67 |
| 991008000000 | 1571.26 |
| 991094400000 | 1554.81 |
| 991180800000 | 1542.1 |
| 991267200000 | 1524.95 |
| 991353600000 | 1525.46 |
| 991612800000 | 1522.97 |
| 991699200000 | 1536.79 |
| 991785600000 | 1526.19 |
| 991872000000 | 1527.36 |
| 991958400000 | 1529.09 |
| 992217600000 | 1505.33 |
| 992304000000 | 1491.85 |
| 992390400000 | 1506.33 |
| 992476800000 | 1504.19 |
| 992563200000 | 1493.03 |
| 992822400000 | 1481.5 |
| 992908800000 | 1470.44 |
| 992995200000 | 1455.33 |
| 993081600000 | 1453.93 |
| 993168000000 | 1454.34 |
| 993427200000 | 1453.77 |
| 993513600000 | 1435.47 |
| 993600000000 | 1435.19 |
| 993686400000 | 1415.07 |
| 993772800000 | 1431.44 |
| 994032000000 | 1428.97 |
| 994118400000 | 1428.85 |
| 994204800000 | 1420.22 |
| 994291200000 | 1393.04 |
| 994377600000 | 1391.29 |
| 994636800000 | 1381.13 |
| 994723200000 | 1394.46 |
| 994809600000 | 1385.32 |
| 994896000000 | 1385.52 |
| 994982400000 | 1383.39 |
| 995241600000 | 1377.35 |
| 995328000000 | 1376.77 |
| 995414400000 | 1391.24 |
| 995500800000 | 1402.88 |
| 995587200000 | 1394.12 |
| 995846400000 | 1391.77 |
| 995932800000 | 1397.2 |
| 996019200000 | 1397.2 |
| 996105600000 | 1400.63 |
| 996192000000 | 1414.64 |
| 996451200000 | 1414.18 |
| 996537600000 | 1423.66 |
| 996624000000 | 1442.36 |
| 996710400000 | 1455.76 |
| 996796800000 | 1454.2 |
| 997056000000 | 1447.08 |
| 997142400000 | 1433.07 |
| 997228800000 | 1429.48 |
| 997315200000 | 1434.1 |
| 997401600000 | 1430.64 |
| 997660800000 | 1436.93 |
| 997747200000 | 1454 |
| 997833600000 | 1462.4 |
| 997920000000 | 1457.74 |
| 998006400000 | 1449.63 |
| 998265600000 | 1433.72 |
| 998352000000 | 1436.62 |
| 998438400000 | 1439.42 |
| 998524800000 | 1440.91 |
| 998611200000 | 1449.91 |
| 998870400000 | 1452.45 |
| 998956800000 | 1442.58 |
| 999043200000 | 1435.43 |
| 999129600000 | 1432.63 |
| 999216000000 | 1420.24 |
| 999475200000 | 1393.91 |
| 999561600000 | 1363.11 |
| 999648000000 | 1403.23 |
| 999734400000 | 1396.54 |
| 999820800000 | 1395.76 |
| 1000080000000 | 1359.41 |
| 1000166400000 | 1314.44 |
| 1000252800000 | 1292.56 |
| 1000339200000 | 1300.92 |
| 1000425600000 | 1267.39 |
| 1000684800000 | 1258.83 |
| 1000771200000 | 1251.04 |
| 1000857600000 | 1249.07 |
| 1000944000000 | 1191.5 |
| 1001030400000 | 1133.58 |
| 1001289600000 | 1174.23 |
| 1001376000000 | 1205.14 |
| 1001462400000 | 1225.38 |
| 1001548800000 | 1217.89 |
| 1001635200000 | 1237.7 |
| 1001894400000 | 1237.23 |
| 1001980800000 | 1236.48 |
| 1002067200000 | 1230.47 |
| 1002153600000 | 1256.05 |
| 1002240000000 | 1254.37 |
| 1002499200000 | 1254.3 |
| 1002585600000 | 1252.89 |
| 1002672000000 | 1266.21 |
| 1002758400000 | 1276.87 |
| 1002844800000 | 1287.36 |
| 1003104000000 | 1275.9 |
| 1003190400000 | 1295.14 |
| 1003276800000 | 1305.3 |
| 1003363200000 | 1295.82 |
| 1003449600000 | 1281.95 |
| 1003708800000 | 1283.41 |
| 1003795200000 | 1298.54 |
| 1003881600000 | 1309.57 |
| 1003968000000 | 1300.81 |
| 1004054400000 | 1315.23 |
| 1004313600000 | 1323.64 |
| 1004400000000 | 1296.97 |
| 1004486400000 | 1300.82 |
| 1004572800000 | 1309.01 |
| 1004659200000 | 1363.89 |
| 1004918400000 | 1374.06 |
| 1005004800000 | 1373.67 |
| 1005091200000 | 1378.62 |
| 1005177600000 | 1390.24 |
| 1005264000000 | 1388.47 |
| 1005523200000 | 1369.83 |
| 1005609600000 | 1373.95 |
| 1005696000000 | 1392.66 |
| 1005782400000 | 1400.31 |
| 1005868800000 | 1413.33 |
| 1006128000000 | 1431.17 |
| 1006214400000 | 1428.2 |
| 1006300800000 | 1419.7 |
| 1006387200000 | 1427.62 |
| 1006473600000 | 1425.91 |
| 1006732800000 | 1434.61 |
| 1006819200000 | 1433.41 |
| 1006905600000 | 1431.66 |
| 1006992000000 | 1431.62 |
| 1007078400000 | 1447.4 |
| 1007337600000 | 1427.39 |
| 1007424000000 | 1437.7 |
| 1007510400000 | 1461.03 |
| 1007596800000 | 1479.84 |
| 1007683200000 | 1474.92 |
| 1007942400000 | 1458.54 |
| 1008028800000 | 1461.52 |
| 1008115200000 | 1464.58 |
| 1008201600000 | 1437.89 |
| 1008288000000 | 1446.86 |
| 1008547200000 | 1454.82 |
| 1008633600000 | 1457.29 |
| 1008720000000 | 1447.63 |
| 1008806400000 | 1437.09 |
| 1008892800000 | 1427.66 |
| 1009152000000 | 1423.04 |
| 1009238400000 | 1409.59 |
| 1009324800000 | 1414.78 |
| 1009411200000 | 1434.05 |
| 1009497600000 | 1446.55 |
| 1009756800000 | 1451.15 |
| 1009929600000 | 1485.29 |
| 1010016000000 | 1499.31 |
| 1010102400000 | 1505.19 |
| 1010361600000 | 1505.6 |
| 1010448000000 | 1495.09 |
| 1010534400000 | 1499.63 |
| 1010620800000 | 1493.02 |
| 1010707200000 | 1500.65 |
| 1010966400000 | 1482.27 |
| 1011052800000 | 1471.2 |
| 1011139200000 | 1454.85 |
| 1011225600000 | 1464.1 |
| 1011312000000 | 1466.03 |
| 1011571200000 | 1460.18 |
| 1011657600000 | 1464.34 |
| 1011744000000 | 1456.34 |
| 1011830400000 | 1466.73 |
| 1011916800000 | 1443.74 |
| 1012176000000 | 1444.26 |
| 1012262400000 | 1446.67 |
| 1012348800000 | 1432.8 |
| 1012435200000 | 1442.53 |
| 1012521600000 | 1445.8 |
| 1012780800000 | 1453.48 |
| 1012867200000 | 1435.03 |
| 1012953600000 | 1431.86 |
| 1013040000000 | 1436.04 |
| 1013126400000 | 1440.01 |
| 1013385600000 | 1452.48 |
| 1013472000000 | 1450.4 |
| 1013558400000 | 1446.32 |
| 1013644800000 | 1460.06 |
| 1013731200000 | 1455.21 |
| 1013990400000 | 1446.04 |
| 1014076800000 | 1441.48 |
| 1014163200000 | 1425.32 |
| 1014249600000 | 1434.96 |
| 1014336000000 | 1437.96 |
| 1014595200000 | 1434.14 |
| 1014681600000 | 1436.92 |
| 1014768000000 | 1451.59 |
| 1014854400000 | 1457.88 |
| 1014940800000 | 1463.19 |
| 1015200000000 | 1495.78 |
| 1015286400000 | 1493.16 |
| 1015372800000 | 1506.45 |
| 1015459200000 | 1530.84 |
| 1015545600000 | 1525.74 |
| 1015804800000 | 1531.99 |
| 1015891200000 | 1515.78 |
| 1015977600000 | 1517.07 |
| 1016064000000 | 1531.22 |
| 1016150400000 | 1533.57 |
| 1016409600000 | 1544.29 |
| 1016496000000 | 1548.25 |
| 1016582400000 | 1547.65 |
| 1016668800000 | 1543.12 |
| 1016755200000 | 1539.81 |
| 1017014400000 | 1536.51 |
| 1017100800000 | 1535.17 |
| 1017187200000 | 1532.18 |
| 1017273600000 | 1537.56 |
| 1017360000000 | 1539.16 |
| 1017619200000 | 1555.08 |
| 1017705600000 | 1549.24 |
| 1017792000000 | 1549.92 |
| 1017878400000 | 1536.84 |
| 1017964800000 | 1547.86 |
| 1018224000000 | 1522.65 |
| 1018310400000 | 1539.1 |
| 1018396800000 | 1542.06 |
| 1018483200000 | 1540.01 |
| 1018569600000 | 1536.78 |
| 1018828800000 | 1539.99 |
| 1018915200000 | 1556.7 |
| 1019001600000 | 1576.05 |
| 1019088000000 | 1575.02 |
| 1019174400000 | 1582.48 |
| 1019433600000 | 1568.76 |
| 1019520000000 | 1568.22 |
| 1019606400000 | 1576.33 |
| 1019692800000 | 1573.19 |
| 1019779200000 | 1582.51 |
| 1020038400000 | 1578.18 |
| 1020124800000 | 1577.85 |
| 1020211200000 | 1587.35 |
| 1020297600000 | 1577.95 |
| 1020384000000 | 1596.31 |
| 1020643200000 | 1591.43 |
| 1020729600000 | 1575 |
| 1020816000000 | 1580.97 |
| 1020902400000 | 1591.89 |
| 1020988800000 | 1593.16 |
| 1021248000000 | 1591.22 |
| 1021334400000 | 1592.22 |
| 1021420800000 | 1608.08 |
| 1021507200000 | 1614.6 |
| 1021593600000 | 1633.78 |
| 1021852800000 | 1630.58 |
| 1021939200000 | 1623.81 |
| 1022025600000 | 1617.88 |
| 1022112000000 | 1600.57 |
| 1022198400000 | 1595.86 |
| 1022457600000 | 1597.52 |
| 1022544000000 | 1611.54 |
| 1022630400000 | 1615.32 |
| 1022716800000 | 1610.99 |
| 1022803200000 | 1604.7 |
| 1023062400000 | 1608.52 |
| 1023148800000 | 1590.32 |
| 1023235200000 | 1591.5 |
| 1023321600000 | 1597.22 |
| 1023408000000 | 1578.32 |
| 1023667200000 | 1582.8 |
| 1023753600000 | 1594.35 |
| 1023840000000 | 1570.5 |
| 1023926400000 | 1556.49 |
| 1024012800000 | 1527.57 |
| 1024272000000 | 1543.45 |
| 1024358400000 | 1552.45 |
| 1024444800000 | 1546.87 |
| 1024531200000 | 1536.79 |
| 1024617600000 | 1544.31 |
| 1024876800000 | 1519.25 |
| 1024963200000 | 1537.43 |
| 1025049600000 | 1521.86 |
| 1025136000000 | 1542.71 |
| 1025222400000 | 1576.7 |
| 1025481600000 | 1579.9 |
| 1025568000000 | 1544.55 |
| 1025654400000 | 1520.03 |
| 1025740800000 | 1522.75 |
| 1025827200000 | 1542.06 |
| 1026086400000 | 1563.47 |
| 1026172800000 | 1565.03 |
| 1026259200000 | 1539.23 |
| 1026345600000 | 1506.56 |
| 1026432000000 | 1509.81 |
| 1026691200000 | 1495.12 |
| 1026777600000 | 1480.04 |
| 1026864000000 | 1495.77 |
| 1026950400000 | 1506.39 |
| 1027036800000 | 1496.16 |
| 1027296000000 | 1449.08 |
| 1027382400000 | 1396.21 |
| 1027468800000 | 1361.62 |
| 1027555200000 | 1392.18 |
| 1027641600000 | 1375.31 |
| 1027900800000 | 1393.79 |
| 1027987200000 | 1409.38 |
| 1028073600000 | 1405.58 |
| 1028160000000 | 1401.42 |
| 1028246400000 | 1391.22 |
| 1028505600000 | 1353.3 |
| 1028592000000 | 1333.97 |
| 1028678400000 | 1345.99 |
| 1028764800000 | 1342.46 |
| 1028851200000 | 1355.94 |
| 1029110400000 | 1358.56 |
| 1029196800000 | 1361.45 |
| 1029283200000 | 1353.45 |
| 1029369600000 | 1368.17 |
| 1029456000000 | 1372.78 |
| 1029715200000 | 1379.69 |
| 1029801600000 | 1382.4 |
| 1029888000000 | 1397.75 |
| 1029974400000 | 1396.7 |
| 1030060800000 | 1400.37 |
| 1030320000000 | 1398.1 |
| 1030406400000 | 1420.14 |
| 1030492800000 | 1395.91 |
| 1030579200000 | 1389.45 |
| 1030665600000 | 1385.14 |
| 1030924800000 | 1381.71 |
| 1031011200000 | 1373.53 |
| 1031097600000 | 1359.03 |
| 1031184000000 | 1348.83 |
| 1031270400000 | 1348.67 |
| 1031529600000 | 1334.05 |
| 1031616000000 | 1338.45 |
| 1031702400000 | 1351.27 |
| 1031788800000 | 1339.98 |
| 1031875200000 | 1311.73 |
| 1032134400000 | 1301.22 |
| 1032220800000 | 1299.8 |
| 1032307200000 | 1278.85 |
| 1032393600000 | 1273.56 |
| 1032480000000 | 1266.16 |
| 1032739200000 | 1232.4 |
| 1032825600000 | 1198.35 |
| 1032912000000 | 1202 |
| 1032998400000 | 1223.4 |
| 1033084800000 | 1220.75 |
| 1033344000000 | 1198.59 |
| 1033430400000 | 1194.6 |
| 1033516800000 | 1203.66 |
| 1033603200000 | 1193.31 |
| 1033689600000 | 1172.96 |
| 1033948800000 | 1158.83 |
| 1034035200000 | 1144.82 |
| 1034121600000 | 1144.72 |
| 1034208000000 | 1144.44 |
| 1034294400000 | 1181.94 |
| 1034553600000 | 1180.12 |
| 1034640000000 | 1216.16 |
| 1034726400000 | 1213.8 |
| 1034812800000 | 1231.17 |
| 1034899200000 | 1237.95 |
| 1035158400000 | 1244.01 |
| 1035244800000 | 1250.17 |
| 1035331200000 | 1231.15 |
| 1035417600000 | 1241 |
| 1035504000000 | 1239.94 |
| 1035763200000 | 1261.88 |
| 1035849600000 | 1238.39 |
| 1035936000000 | 1254.68 |
| 1036022400000 | 1277.97 |
| 1036108800000 | 1285.99 |
| 1036368000000 | 1313.6 |
| 1036454400000 | 1323.85 |
| 1036540800000 | 1321.03 |
| 1036627200000 | 1319.54 |
| 1036713600000 | 1317.76 |
| 1036972800000 | 1304.95 |
| 1037059200000 | 1313.19 |
| 1037145600000 | 1304.58 |
| 1037232000000 | 1314.93 |
| 1037318400000 | 1326.81 |
| 1037577600000 | 1329.27 |
| 1037664000000 | 1319.65 |
| 1037750400000 | 1314.28 |
| 1037836800000 | 1337.54 |
| 1037923200000 | 1337.43 |
| 1038182400000 | 1333.39 |
| 1038268800000 | 1326.59 |
| 1038355200000 | 1337.01 |
| 1038441600000 | 1355.68 |
| 1038528000000 | 1363.18 |
| 1038787200000 | 1376.52 |
| 1038873600000 | 1356.6 |
| 1038960000000 | 1355.41 |
| 1039046400000 | 1352.12 |
| 1039132800000 | 1353.34 |
| 1039392000000 | 1342.57 |
| 1039478400000 | 1341.07 |
| 1039564800000 | 1347.38 |
| 1039651200000 | 1353.84 |
| 1039737600000 | 1343.9 |
| 1039996800000 | 1348.62 |
| 1040083200000 | 1352.44 |
| 1040169600000 | 1338.08 |
| 1040256000000 | 1330.74 |
| 1040342400000 | 1338.92 |
| 1040601600000 | 1332.93 |
| 1040688000000 | 1339.69 |
| 1040774400000 | 1342.07 |
| 1040860800000 | 1349.35 |
| 1040947200000 | 1345.33 |
| 1041206400000 | 1353.98 |
| 1041292800000 | 1358.97 |
| 1041465600000 | 1362.24 |
| 1041552000000 | 1381.17 |
| 1041811200000 | 1388.42 |
| 1041897600000 | 1374.74 |
| 1041984000000 | 1371.08 |
| 1042070400000 | 1370.61 |
| 1042156800000 | 1381.87 |
| 1042416000000 | 1383.53 |
| 1042502400000 | 1389.47 |
| 1042588800000 | 1382.03 |
| 1042675200000 | 1393.2 |
| 1042761600000 | 1382.23 |
| 1043020800000 | 1379.09 |
| 1043107200000 | 1377.95 |
| 1043193600000 | 1363.65 |
| 1043280000000 | 1365.47 |
| 1043366400000 | 1373.04 |
| 1043625600000 | 1346.2 |
| 1043712000000 | 1333.68 |
| 1043798400000 | 1327.13 |
| 1043884800000 | 1331.01 |
| 1043971200000 | 1328.75 |
| 1044230400000 | 1341.19 |
| 1044316800000 | 1339.9 |
| 1044403200000 | 1326.22 |
| 1044489600000 | 1322.74 |
| 1044576000000 | 1314.62 |
| 1044835200000 | 1295.95 |
| 1044921600000 | 1305.95 |
| 1045008000000 | 1291.14 |
| 1045094400000 | 1302.02 |
| 1045180800000 | 1301.02 |
| 1045440000000 | 1306.63 |
| 1045526400000 | 1304.36 |
| 1045612800000 | 1306.89 |
| 1045699200000 | 1308.07 |
| 1045785600000 | 1303.88 |
| 1046044800000 | 1301.25 |
| 1046131200000 | 1276.07 |
| 1046217600000 | 1268.38 |
| 1046304000000 | 1266.37 |
| 1046390400000 | 1286.32 |
| 1046649600000 | 1300.22 |
| 1046736000000 | 1284.12 |
| 1046822400000 | 1283.1 |
| 1046908800000 | 1275.99 |
| 1046995200000 | 1263.4 |
| 1047254400000 | 1249.03 |
| 1047340800000 | 1243.25 |
| 1047427200000 | 1227.59 |
| 1047513600000 | 1228.2 |
| 1047600000000 | 1252.1 |
| 1047859200000 | 1245.77 |
| 1047945600000 | 1258.99 |
| 1048032000000 | 1266.75 |
| 1048118400000 | 1271.63 |
| 1048204800000 | 1284.68 |
| 1048464000000 | 1272.56 |
| 1048550400000 | 1271.63 |
| 1048636800000 | 1281.68 |
| 1048723200000 | 1270.86 |
| 1048809600000 | 1283.51 |
| 1049068800000 | 1281.45 |
| 1049155200000 | 1286.1 |
| 1049241600000 | 1292.87 |
| 1049328000000 | 1299.12 |
| 1049414400000 | 1307.78 |
| 1049673600000 | 1331.77 |
| 1049760000000 | 1329.72 |
| 1049846400000 | 1342.59 |
| 1049932800000 | 1338.43 |
| 1050019200000 | 1344.98 |
| 1050278400000 | 1349.13 |
| 1050364800000 | 1365.75 |
| 1050451200000 | 1381.7 |
| 1050537600000 | 1379.28 |
| 1050624000000 | 1378.5 |
| 1050883200000 | 1378.29 |
| 1050969600000 | 1393.76 |
| 1051056000000 | 1416.96 |
| 1051142400000 | 1421.81 |
| 1051228800000 | 1419.38 |
| 1051488000000 | 1426.73 |
| 1051574400000 | 1441.48 |
| 1051660800000 | 1463.64 |
| 1051747200000 | 1471.67 |
| 1051833600000 | 1479.86 |
| 1052092800000 | 1503.85 |
| 1052179200000 | 1530.19 |
| 1052265600000 | 1530.77 |
| 1052352000000 | 1527.8 |
| 1052438400000 | 1525.61 |
| 1052697600000 | 1539.63 |
| 1052784000000 | 1538.34 |
| 1052870400000 | 1541.46 |
| 1052956800000 | 1533.14 |
| 1053043200000 | 1561.37 |
| 1053302400000 | 1546.04 |
| 1053388800000 | 1551.4 |
| 1053475200000 | 1533.92 |
| 1053561600000 | 1554.42 |
| 1053648000000 | 1572.68 |
| 1053907200000 | 1574.49 |
| 1053993600000 | 1576.02 |
| 1054080000000 | 1583.07 |
| 1054166400000 | 1604.82 |
| 1054252800000 | 1602.09 |
| 1054512000000 | 1619.45 |
| 1054598400000 | 1610.68 |
| 1054684800000 | 1619.22 |
| 1054771200000 | 1644.61 |
| 1054857600000 | 1647.81 |
| 1055116800000 | 1648.61 |
| 1055203200000 | 1638.42 |
| 1055289600000 | 1665 |
| 1055376000000 | 1671.38 |
| 1055462400000 | 1674.53 |
| 1055721600000 | 1680.26 |
| 1055808000000 | 1686.41 |
| 1055894400000 | 1671.03 |
| 1055980800000 | 1665.08 |
| 1056067200000 | 1645.39 |
| 1056326400000 | 1630.64 |
| 1056412800000 | 1610.49 |
| 1056499200000 | 1627.99 |
| 1056585600000 | 1606.47 |
| 1056672000000 | 1612.86 |
| 1056931200000 | 1619.51 |
| 1057017600000 | 1615.81 |
| 1057104000000 | 1629.56 |
| 1057190400000 | 1628.76 |
| 1057276800000 | 1627.98 |
| 1057536000000 | 1629.69 |
| 1057622400000 | 1633.94 |
| 1057708800000 | 1630.52 |
| 1057795200000 | 1628.32 |
| 1057881600000 | 1621.1 |
| 1058140800000 | 1637.18 |
| 1058227200000 | 1624.7 |
| 1058313600000 | 1634.95 |
| 1058400000000 | 1626.42 |
| 1058486400000 | 1641.72 |
| 1058745600000 | 1644.06 |
| 1058832000000 | 1642.62 |
| 1058918400000 | 1666.48 |
| 1059004800000 | 1677.22 |
| 1059091200000 | 1682.85 |
| 1059350400000 | 1691.66 |
| 1059436800000 | 1682.9 |
| 1059523200000 | 1675.82 |
| 1059609600000 | 1667.88 |
| 1059696000000 | 1673.45 |
| 1059955200000 | 1686.93 |
| 1060041600000 | 1690.71 |
| 1060128000000 | 1674.25 |
| 1060214400000 | 1677.93 |
| 1060300800000 | 1678.4 |
| 1060560000000 | 1685.45 |
| 1060646400000 | 1685.28 |
| 1060732800000 | 1696.79 |
| 1060819200000 | 1696.98 |
| 1060905600000 | 1701.89 |
| 1061164800000 | 1697.43 |
| 1061251200000 | 1707 |
| 1061337600000 | 1705.22 |
| 1061424000000 | 1694.4 |
| 1061510400000 | 1699.04 |
| 1061769600000 | 1690.61 |
| 1061856000000 | 1682.36 |
| 1061942400000 | 1689.14 |
| 1062028800000 | 1696.93 |
| 1062115200000 | 1719.94 |
| 1062374400000 | 1734.48 |
| 1062460800000 | 1716.53 |
| 1062547200000 | 1745.16 |
| 1062633600000 | 1752.88 |
| 1062720000000 | 1779.71 |
| 1062979200000 | 1777.08 |
| 1063065600000 | 1785.57 |
| 1063152000000 | 1766.94 |
| 1063238400000 | 1770.05 |
| 1063324800000 | 1786.76 |
| 1063584000000 | 1791.39 |
| 1063670400000 | 1780.17 |
| 1063756800000 | 1807.41 |
| 1063843200000 | 1802.69 |
| 1063929600000 | 1819.66 |
| 1064188800000 | 1806.32 |
| 1064275200000 | 1799.41 |
| 1064361600000 | 1808.46 |
| 1064448000000 | 1789.26 |
| 1064534400000 | 1776.73 |
| 1064793600000 | 1798.86 |
| 1064880000000 | 1793.85 |
| 1064966400000 | 1808.06 |
| 1065052800000 | 1819.59 |
| 1065139200000 | 1825.84 |
| 1065398400000 | 1857.4 |
| 1065484800000 | 1859.12 |
| 1065571200000 | 1877.76 |
| 1065657600000 | 1879.93 |
| 1065744000000 | 1890.82 |
| 1066003200000 | 1886.08 |
| 1066089600000 | 1891.24 |
| 1066176000000 | 1895.81 |
| 1066262400000 | 1893.56 |
| 1066348800000 | 1895.12 |
| 1066608000000 | 1896.21 |
| 1066694400000 | 1904.57 |
| 1066780800000 | 1917.02 |
| 1066867200000 | 1899.1 |
| 1066953600000 | 1912.12 |
| 1067212800000 | 1912.14 |
| 1067299200000 | 1913.96 |
| 1067385600000 | 1925.6 |
| 1067472000000 | 1927.93 |
| 1067558400000 | 1925.85 |
| 1067817600000 | 1930.81 |
| 1067904000000 | 1934.61 |
| 1067990400000 | 1921.24 |
| 1068076800000 | 1918.12 |
| 1068163200000 | 1943.64 |
| 1068422400000 | 1940.39 |
| 1068508800000 | 1934.14 |
| 1068595200000 | 1957.81 |
| 1068681600000 | 1978.04 |
| 1068768000000 | 1990.85 |
| 1069027200000 | 1960 |
| 1069113600000 | 1982.9 |
| 1069200000000 | 1970.91 |
| 1069286400000 | 1966.82 |
| 1069372800000 | 1976.66 |
| 1069632000000 | 1973.24 |
| 1069718400000 | 1993.14 |
| 1069804800000 | 2015.63 |
| 1069891200000 | 2022.95 |
| 1069977600000 | 2037.95 |
| 1070236800000 | 2051.28 |
| 1070323200000 | 2071.73 |
| 1070409600000 | 2084.38 |
| 1070496000000 | 2081.23 |
| 1070582400000 | 2088.17 |
| 1070841600000 | 2093.89 |
| 1070928000000 | 2097.01 |
| 1071014400000 | 2085.24 |
| 1071100800000 | 2073.32 |
| 1071187200000 | 2096.48 |
| 1071446400000 | 2108.59 |
| 1071532800000 | 2100.31 |
| 1071619200000 | 2106.87 |
| 1071705600000 | 2114.45 |
| 1071792000000 | 2104.56 |
| 1072051200000 | 2105.03 |
| 1072137600000 | 2110.03 |
| 1072224000000 | 2117.96 |
| 1072310400000 | 2116.14 |
| 1072396800000 | 2112.48 |
| 1072656000000 | 2131.47 |
| 1072742400000 | 2150.22 |
| 1072828800000 | 2163.94 |
| 1073001600000 | 2184.07 |
| 1073260800000 | 2216.94 |
| 1073347200000 | 2230.23 |
| 1073433600000 | 2214.97 |
| 1073520000000 | 2242.54 |
| 1073606400000 | 2258.13 |
| 1073865600000 | 2248.64 |
| 1073952000000 | 2258.03 |
| 1074038400000 | 2257.22 |
| 1074124800000 | 2250.07 |
| 1074211200000 | 2236.74 |
| 1074470400000 | 2250.87 |
| 1074556800000 | 2276.3 |
| 1074643200000 | 2285.75 |
| 1074729600000 | 2310.34 |
| 1074816000000 | 2302.34 |
| 1075075200000 | 2273.94 |
| 1075161600000 | 2303.81 |
| 1075248000000 | 2291.72 |
| 1075334400000 | 2246.36 |
| 1075420800000 | 2260.06 |
| 1075680000000 | 2265.85 |
| 1075766400000 | 2277.35 |
| 1075852800000 | 2263.76 |
| 1075939200000 | 2280.25 |
| 1076025600000 | 2317.27 |
| 1076284800000 | 2331.17 |
| 1076371200000 | 2336.93 |
| 1076457600000 | 2338.17 |
| 1076544000000 | 2369.46 |
| 1076630400000 | 2365.81 |
| 1076889600000 | 2372 |
| 1076976000000 | 2392.91 |
| 1077062400000 | 2397.48 |
| 1077148800000 | 2374.03 |
| 1077235200000 | 2343.8 |
| 1077494400000 | 2344.18 |
| 1077580800000 | 2343.52 |
| 1077667200000 | 2323.42 |
| 1077753600000 | 2308.61 |
| 1077840000000 | 2328.48 |
| 1078099200000 | 2342.68 |
| 1078185600000 | 2323.76 |
| 1078272000000 | 2293.07 |
| 1078358400000 | 2311.77 |
| 1078444800000 | 2364.95 |
| 1078704000000 | 2362.75 |
| 1078790400000 | 2350.5 |
| 1078876800000 | 2297.42 |
| 1078963200000 | 2248.22 |
| 1079049600000 | 2240.46 |
| 1079308800000 | 2200.63 |
| 1079395200000 | 2223.78 |
| 1079481600000 | 2228.85 |
| 1079568000000 | 2242.09 |
| 1079654400000 | 2231.9 |
| 1079913600000 | 2191.51 |
| 1080000000000 | 2191.47 |
| 1080086400000 | 2174.68 |
| 1080172800000 | 2204.46 |
| 1080259200000 | 2197.72 |
| 1080518400000 | 2225.12 |
| 1080604800000 | 2226.61 |
| 1080691200000 | 2261.46 |
| 1080777600000 | 2295.64 |
| 1080864000000 | 2277.4 |
| 1081123200000 | 2262.98 |
| 1081209600000 | 2263.78 |
| 1081296000000 | 2293.35 |
| 1081382400000 | 2293.37 |
| 1081468800000 | 2294.19 |
| 1081728000000 | 2288.57 |
| 1081814400000 | 2269.3 |
| 1081900800000 | 2251.48 |
| 1081987200000 | 2245.83 |
| 1082073600000 | 2266.42 |
| 1082332800000 | 2267.56 |
| 1082419200000 | 2264.3 |
| 1082505600000 | 2240.66 |
| 1082592000000 | 2252.97 |
| 1082678400000 | 2260.69 |
| 1082937600000 | 2272.82 |
| 1083024000000 | 2282.64 |
| 1083110400000 | 2253.06 |
| 1083196800000 | 2248.51 |
| 1083283200000 | 2242.97 |
| 1083542400000 | 2245.81 |
| 1083628800000 | 2271.66 |
| 1083715200000 | 2286.73 |
| 1083801600000 | 2243.43 |
| 1083888000000 | 2205.56 |
| 1084147200000 | 2129.87 |
| 1084233600000 | 2144.6 |
| 1084320000000 | 2149.29 |
| 1084406400000 | 2151.63 |
| 1084492800000 | 2149.84 |
| 1084752000000 | 2137.78 |
| 1084838400000 | 2148.84 |
| 1084924800000 | 2199.67 |
| 1085011200000 | 2171.2 |
| 1085097600000 | 2194.2 |
| 1085356800000 | 2196.37 |
| 1085443200000 | 2214.14 |
| 1085529600000 | 2231.85 |
| 1085616000000 | 2278.76 |
| 1085702400000 | 2269.78 |
| 1085961600000 | 2270.14 |
| 1086048000000 | 2259.25 |
| 1086134400000 | 2280.3 |
| 1086220800000 | 2278.29 |
| 1086307200000 | 2293.58 |
| 1086566400000 | 2321.7 |
| 1086652800000 | 2318.93 |
| 1086739200000 | 2284.3 |
| 1086825600000 | 2284.03 |
| 1086912000000 | 2267.84 |
| 1087171200000 | 2265.49 |
| 1087257600000 | 2271.65 |
| 1087344000000 | 2265.14 |
| 1087430400000 | 2272.9 |
| 1087516800000 | 2296.55 |
| 1087776000000 | 2294.41 |
| 1087862400000 | 2286.78 |
| 1087948800000 | 2291.52 |
| 1088035200000 | 2318.72 |
| 1088121600000 | 2313.17 |
| 1088380800000 | 2339.04 |
| 1088467200000 | 2323.22 |
| 1088553600000 | 2333.14 |
| 1088640000000 | 2329.24 |
| 1088726400000 | 2345.29 |
| 1088985600000 | 2335.36 |
| 1089072000000 | 2318.87 |
| 1089158400000 | 2333.08 |
| 1089244800000 | 2338.08 |
| 1089331200000 | 2333.13 |
| 1089590400000 | 2331.31 |
| 1089676800000 | 2314.85 |
| 1089763200000 | 2319.02 |
| 1089849600000 | 2302.39 |
| 1089936000000 | 2322.41 |
| 1090195200000 | 2306.85 |
| 1090281600000 | 2292.74 |
| 1090368000000 | 2281.97 |
| 1090454400000 | 2265.05 |
| 1090540800000 | 2235.66 |
| 1090800000000 | 2229.92 |
| 1090886400000 | 2224.48 |
| 1090972800000 | 2225.44 |
| 1091059200000 | 2248.44 |
| 1091145600000 | 2243.95 |
| 1091404800000 | 2239.31 |
| 1091491200000 | 2252.73 |
| 1091577600000 | 2230.64 |
| 1091664000000 | 2232.74 |
| 1091750400000 | 2236.18 |
| 1092009600000 | 2211.76 |
| 1092096000000 | 2236.39 |
| 1092182400000 | 2202.63 |
| 1092268800000 | 2202.79 |
| 1092355200000 | 2227.74 |
| 1092614400000 | 2237.15 |
| 1092700800000 | 2246.99 |
| 1092787200000 | 2240.85 |
| 1092873600000 | 2261.67 |
| 1092960000000 | 2251.99 |
| 1093219200000 | 2249.91 |
| 1093305600000 | 2237.94 |
| 1093392000000 | 2234.89 |
| 1093478400000 | 2244.05 |
| 1093564800000 | 2239 |
| 1093824000000 | 2240.92 |
| 1093910400000 | 2252.7 |
| 1093996800000 | 2268.1 |
| 1094083200000 | 2274.73 |
| 1094169600000 | 2264.09 |
| 1094428800000 | 2272.43 |
| 1094515200000 | 2278.67 |
| 1094601600000 | 2286.2 |
| 1094688000000 | 2286.63 |
| 1094774400000 | 2324.31 |
| 1095033600000 | 2334.64 |
| 1095120000000 | 2341.27 |
| 1095206400000 | 2312.39 |
| 1095292800000 | 2315.25 |
| 1095379200000 | 2327.98 |
| 1095638400000 | 2321.29 |
| 1095724800000 | 2352.94 |
| 1095811200000 | 2344.2 |
| 1095897600000 | 2344.2 |
| 1095984000000 | 2341.34 |
| 1096243200000 | 2335.86 |
| 1096329600000 | 2344.91 |
| 1096416000000 | 2361.37 |
| 1096502400000 | 2381.88 |
| 1096588800000 | 2398.11 |
| 1096848000000 | 2393.92 |
| 1096934400000 | 2400.3 |
| 1097020800000 | 2398.05 |
| 1097107200000 | 2397.62 |
| 1097193600000 | 2418.92 |
| 1097452800000 | 2407.45 |
| 1097539200000 | 2377.62 |
| 1097625600000 | 2373.18 |
| 1097712000000 | 2387.7 |
| 1097798400000 | 2406.72 |
| 1098057600000 | 2408.42 |
| 1098144000000 | 2420.55 |
| 1098230400000 | 2423.74 |
| 1098316800000 | 2435.26 |
| 1098403200000 | 2448.31 |
| 1098662400000 | 2453.19 |
| 1098748800000 | 2456.58 |
| 1098835200000 | 2473.14 |
| 1098921600000 | 2473.82 |
| 1099008000000 | 2469.13 |
| 1099267200000 | 2490.51 |
| 1099353600000 | 2493.76 |
| 1099440000000 | 2520.39 |
| 1099526400000 | 2534.43 |
| 1099612800000 | 2556.7 |
| 1099872000000 | 2565.33 |
| 1099958400000 | 2559.17 |
| 1100044800000 | 2573.41 |
| 1100131200000 | 2585.79 |
| 1100217600000 | 2596.05 |
| 1100476800000 | 2594.82 |
| 1100563200000 | 2592.46 |
| 1100649600000 | 2621.37 |
| 1100736000000 | 2620.96 |
| 1100822400000 | 2637.8 |
| 1101081600000 | 2625.54 |
| 1101168000000 | 2643.61 |
| 1101254400000 | 2663.08 |
| 1101340800000 | 2692 |
| 1101427200000 | 2696.28 |
| 1101686400000 | 2706.92 |
| 1101772800000 | 2705.15 |
| 1101859200000 | 2722.71 |
| 1101945600000 | 2724.9 |
| 1102032000000 | 2751.34 |
| 1102291200000 | 2759.68 |
| 1102377600000 | 2768.2 |
| 1102464000000 | 2724.77 |
| 1102550400000 | 2708.87 |
| 1102636800000 | 2709.72 |
| 1102896000000 | 2734.1 |
| 1102982400000 | 2737.4 |
| 1103068800000 | 2769.19 |
| 1103155200000 | 2753.57 |
| 1103241600000 | 2744.21 |
| 1103500800000 | 2791.31 |
| 1103587200000 | 2784.83 |
| 1103673600000 | 2799.45 |
| 1103760000000 | 2828.79 |
| 1103846400000 | 2831.82 |
| 1104105600000 | 2850.46 |
| 1104192000000 | 2850.63 |
| 1104278400000 | 2850.25 |
| 1104364800000 | 2869.83 |
| 1104451200000 | 2864.07 |
| 1104710400000 | 2860.23 |
| 1104796800000 | 2830.48 |
| 1104883200000 | 2812.87 |
| 1104969600000 | 2796.19 |
| 1105056000000 | 2790.73 |
| 1105315200000 | 2807.44 |
| 1105401600000 | 2809.71 |
| 1105488000000 | 2831.12 |
| 1105574400000 | 2831.44 |
| 1105660800000 | 2822.03 |
| 1105920000000 | 2838.19 |
| 1106006400000 | 2828.01 |
| 1106092800000 | 2847.84 |
| 1106179200000 | 2821.48 |
| 1106265600000 | 2835.79 |
| 1106524800000 | 2841.57 |
| 1106611200000 | 2842.02 |
| 1106697600000 | 2875.33 |
| 1106784000000 | 2870.22 |
| 1106870400000 | 2866.46 |
| 1107129600000 | 2889.61 |
| 1107216000000 | 2901.29 |
| 1107302400000 | 2925.19 |
| 1107388800000 | 2915.62 |
| 1107475200000 | 2938.28 |
| 1107734400000 | 2928.97 |
| 1107820800000 | 2918.4 |
| 1107907200000 | 2927.52 |
| 1107993600000 | 2945.3 |
| 1108080000000 | 2960.58 |
| 1108339200000 | 2990.26 |
| 1108425600000 | 2999.39 |
| 1108512000000 | 2996.18 |
| 1108598400000 | 3028.97 |
| 1108684800000 | 3030.57 |
| 1108944000000 | 3016.39 |
| 1109030400000 | 3030.58 |
| 1109116800000 | 3013.98 |
| 1109203200000 | 3028.75 |
| 1109289600000 | 3052.21 |
| 1109548800000 | 3081.23 |
| 1109635200000 | 3071.65 |
| 1109721600000 | 3049.84 |
| 1109808000000 | 3052.05 |
| 1109894400000 | 3094.78 |
| 1110153600000 | 3090.91 |
| 1110240000000 | 3114.5 |
| 1110326400000 | 3116.85 |
| 1110412800000 | 3106.23 |
| 1110499200000 | 3124.23 |
| 1110758400000 | 3095.33 |
| 1110844800000 | 3092.92 |
| 1110931200000 | 3096.65 |
| 1111017600000 | 3080.22 |
| 1111104000000 | 3060.73 |
| 1111363200000 | 3030.17 |
| 1111449600000 | 3033.32 |
| 1111536000000 | 2968 |
| 1111622400000 | 2971.28 |
| 1111708800000 | 2971.3 |
| 1111968000000 | 2936.37 |
| 1112054400000 | 2941.24 |
| 1112140800000 | 2950.75 |
| 1112227200000 | 2974.54 |
| 1112313600000 | 2983.55 |
| 1112572800000 | 2944.87 |
| 1112659200000 | 2965.86 |
| 1112745600000 | 2984.36 |
| 1112832000000 | 3012.06 |
| 1112918400000 | 3010.03 |
| 1113177600000 | 3053 |
| 1113264000000 | 3031.48 |
| 1113350400000 | 3046.71 |
| 1113436800000 | 3011.93 |
| 1113523200000 | 2991.11 |
| 1113782400000 | 2947.54 |
| 1113868800000 | 2972.79 |
| 1113955200000 | 2989.5 |
| 1114041600000 | 2992.04 |
| 1114128000000 | 2999.07 |
| 1114387200000 | 2979.07 |
| 1114473600000 | 2962.69 |
| 1114560000000 | 2915.75 |
| 1114646400000 | 2888.72 |
| 1114732800000 | 2888.69 |
| 1114992000000 | 2896.21 |
| 1115078400000 | 2908.49 |
| 1115164800000 | 2923.41 |
| 1115251200000 | 2929.23 |
| 1115337600000 | 2910.98 |
| 1115596800000 | 2913.61 |
| 1115683200000 | 2918.26 |
| 1115769600000 | 2908.73 |
| 1115856000000 | 2901.14 |
| 1115942400000 | 2882.26 |
| 1116201600000 | 2879.93 |
| 1116288000000 | 2876.58 |
| 1116374400000 | 2902.28 |
| 1116460800000 | 2911.1 |
| 1116547200000 | 2900.61 |
| 1116806400000 | 2920.72 |
| 1116892800000 | 2928.68 |
| 1116979200000 | 2936.3 |
| 1117065600000 | 2942.75 |
| 1117152000000 | 2944.76 |
| 1117411200000 | 2941.32 |
| 1117497600000 | 2918.08 |
| 1117584000000 | 2920.43 |
| 1117670400000 | 2928.79 |
| 1117756800000 | 2927.36 |
| 1118016000000 | 2928.36 |
| 1118102400000 | 2944.36 |
| 1118188800000 | 2962.72 |
| 1118275200000 | 2934.04 |
| 1118361600000 | 2936.45 |
| 1118620800000 | 2932.97 |
| 1118707200000 | 2938.21 |
| 1118793600000 | 2949.65 |
| 1118880000000 | 2960.49 |
| 1118966400000 | 3004.74 |
| 1119225600000 | 2976.44 |
| 1119312000000 | 2984.17 |
| 1119398400000 | 2983.95 |
| 1119484800000 | 2970.15 |
| 1119571200000 | 2964.91 |
| 1119830400000 | 2957.38 |
| 1119916800000 | 2959.36 |
| 1120003200000 | 2962.83 |
| 1120089600000 | 2972.36 |
| 1120176000000 | 2954.44 |
| 1120435200000 | 2949.32 |
| 1120521600000 | 2953.35 |
| 1120608000000 | 2972.57 |
| 1120694400000 | 2953.36 |
| 1120780800000 | 2987.79 |
| 1121040000000 | 3045.93 |
| 1121126400000 | 3078.95 |
| 1121212800000 | 3067.21 |
| 1121299200000 | 3077.14 |
| 1121385600000 | 3056.49 |
| 1121644800000 | 3059.9 |
| 1121731200000 | 3057.26 |
| 1121817600000 | 3061.08 |
| 1121904000000 | 3096.39 |
| 1121990400000 | 3105.99 |
| 1122249600000 | 3095.52 |
| 1122336000000 | 3094.66 |
| 1122422400000 | 3118.21 |
| 1122508800000 | 3142.15 |
| 1122595200000 | 3165.01 |
| 1122854400000 | 3190.27 |
| 1122940800000 | 3205.04 |
| 1123027200000 | 3236.92 |
| 1123113600000 | 3244.2 |
| 1123200000000 | 3226.65 |
| 1123459200000 | 3249.68 |
| 1123545600000 | 3257.11 |
| 1123632000000 | 3279.94 |
| 1123718400000 | 3286.42 |
| 1123804800000 | 3279.89 |
| 1124064000000 | 3263.91 |
| 1124150400000 | 3252.19 |
| 1124236800000 | 3229.18 |
| 1124323200000 | 3186.05 |
| 1124409600000 | 3191.92 |
| 1124668800000 | 3230.83 |
| 1124755200000 | 3210.62 |
| 1124841600000 | 3210.77 |
| 1124928000000 | 3202.42 |
| 1125014400000 | 3214.65 |
| 1125273600000 | 3195.61 |
| 1125360000000 | 3190.45 |
| 1125446400000 | 3245.89 |
| 1125532800000 | 3320.94 |
| 1125619200000 | 3341.73 |
| 1125878400000 | 3337.81 |
| 1125964800000 | 3348.68 |
| 1126051200000 | 3360.72 |
| 1126137600000 | 3350.5 |
| 1126224000000 | 3374.26 |
| 1126483200000 | 3345.58 |
| 1126569600000 | 3324.35 |
| 1126656000000 | 3343.34 |
| 1126742400000 | 3324.99 |
| 1126828800000 | 3340.28 |
| 1127088000000 | 3329.27 |
| 1127174400000 | 3350.95 |
| 1127260800000 | 3354.85 |
| 1127347200000 | 3314.75 |
| 1127433600000 | 3302.92 |
| 1127692800000 | 3313.37 |
| 1127779200000 | 3303.94 |
| 1127865600000 | 3320.63 |
| 1127952000000 | 3321.38 |
| 1128038400000 | 3361.46 |
| 1128297600000 | 3335.37 |
| 1128384000000 | 3349.93 |
| 1128470400000 | 3336.08 |
| 1128556800000 | 3334.62 |
| 1128643200000 | 3320.84 |
| 1128902400000 | 3308.87 |
| 1128988800000 | 3302.09 |
| 1129075200000 | 3288.94 |
| 1129161600000 | 3197.81 |
| 1129248000000 | 3223.09 |
| 1129507200000 | 3218.79 |
| 1129593600000 | 3177.91 |
| 1129680000000 | 3110.23 |
| 1129766400000 | 3128.59 |
| 1129852800000 | 3109.25 |
| 1130112000000 | 3151.29 |
| 1130198400000 | 3188.71 |
| 1130284800000 | 3192.97 |
| 1130371200000 | 3161.19 |
| 1130457600000 | 3139.55 |
| 1130716800000 | 3161.3 |
| 1130803200000 | 3172.92 |
| 1130889600000 | 3202.56 |
| 1130976000000 | 3221.35 |
| 1131062400000 | 3170.89 |
| 1131321600000 | 3172.89 |
| 1131408000000 | 3160.04 |
| 1131494400000 | 3152.44 |
| 1131580800000 | 3152.26 |
| 1131667200000 | 3156.81 |
| 1131926400000 | 3162.02 |
| 1132012800000 | 3144.55 |
| 1132099200000 | 3127.63 |
| 1132185600000 | 3163.13 |
| 1132272000000 | 3166.32 |
| 1132531200000 | 3179.02 |
| 1132617600000 | 3183.02 |
| 1132704000000 | 3214.52 |
| 1132790400000 | 3210.42 |
| 1132876800000 | 3210.16 |
| 1133136000000 | 3216.39 |
| 1133222400000 | 3206.67 |
| 1133308800000 | 3215.18 |
| 1133395200000 | 3220.81 |
| 1133481600000 | 3242.38 |
| 1133740800000 | 3263.99 |
| 1133827200000 | 3275.31 |
| 1133913600000 | 3270.86 |
| 1134000000000 | 3298.87 |
| 1134086400000 | 3305.85 |
| 1134345600000 | 3337.63 |
| 1134432000000 | 3326.88 |
| 1134518400000 | 3348.73 |
| 1134604800000 | 3325.04 |
| 1134691200000 | 3354.27 |
| 1134950400000 | 3353.45 |
| 1135036800000 | 3328.94 |
| 1135123200000 | 3327.46 |
| 1135209600000 | 3349.21 |
| 1135296000000 | 3362.31 |
| 1135555200000 | 3362.42 |
| 1135641600000 | 3374.68 |
| 1135728000000 | 3392.51 |
| 1135814400000 | 3386.55 |
| 1135900800000 | 3374.77 |
| 1136160000000 | 3395.28 |
| 1136246400000 | 3486.53 |
| 1136332800000 | 3559.17 |
| 1136419200000 | 3562.98 |
| 1136505600000 | 3591.46 |
| 1136764800000 | 3581.53 |
| 1136851200000 | 3557.27 |
| 1136937600000 | 3589.84 |
| 1137024000000 | 3593.11 |
| 1137110400000 | 3592.42 |
| 1137369600000 | 3621.45 |
| 1137456000000 | 3591.14 |
| 1137542400000 | 3576.74 |
| 1137628800000 | 3610.6 |
| 1137715200000 | 3605.95 |
| 1137974400000 | 3647.59 |
| 1138060800000 | 3657.81 |
| 1138147200000 | 3686.82 |
| 1138233600000 | 3702.27 |
| 1138320000000 | 3712.86 |
| 1138579200000 | 3702.29 |
| 1138665600000 | 3719.59 |
| 1138752000000 | 3749.19 |
| 1138838400000 | 3738.63 |
| 1138924800000 | 3710.45 |
| 1139184000000 | 3723.88 |
| 1139270400000 | 3708.93 |
| 1139356800000 | 3699.33 |
| 1139443200000 | 3738.21 |
| 1139529600000 | 3721.18 |
| 1139788800000 | 3718.98 |
| 1139875200000 | 3711.65 |
| 1139961600000 | 3735.74 |
| 1140048000000 | 3754.72 |
| 1140134400000 | 3787.51 |
| 1140393600000 | 3818.42 |
| 1140480000000 | 3814.47 |
| 1140566400000 | 3817.89 |
| 1140652800000 | 3836.9 |
| 1140739200000 | 3832.06 |
| 1140998400000 | 3849.92 |
| 1141084800000 | 3827.98 |
| 1141171200000 | 3867.24 |
| 1141257600000 | 3872.65 |
| 1141344000000 | 3881.05 |
| 1141603200000 | 3897.41 |
| 1141689600000 | 3821.82 |
| 1141776000000 | 3801.52 |
| 1141862400000 | 3837.55 |
| 1141948800000 | 3846.19 |
| 1142208000000 | 3895.75 |
| 1142294400000 | 3937.15 |
| 1142380800000 | 3967.79 |
| 1142467200000 | 4022.99 |
| 1142553600000 | 4041.62 |
| 1142812800000 | 4064.45 |
| 1142899200000 | 4034.39 |
| 1142985600000 | 4043.59 |
| 1143072000000 | 4020.42 |
| 1143158400000 | 4045.96 |
| 1143417600000 | 4043.7 |
| 1143504000000 | 4047.93 |
| 1143590400000 | 4026.61 |
| 1143676800000 | 4094.73 |
| 1143763200000 | 4083 |
| 1144022400000 | 4122.48 |
| 1144108800000 | 4169.53 |
| 1144195200000 | 4192.33 |
| 1144281600000 | 4202.16 |
| 1144368000000 | 4154.19 |
| 1144627200000 | 4152.15 |
| 1144713600000 | 4129.1 |
| 1144800000000 | 4099.71 |
| 1144886400000 | 4110.47 |
| 1144972800000 | 4113.19 |
| 1145232000000 | 4183.14 |
| 1145318400000 | 4190.68 |
| 1145404800000 | 4251.44 |
| 1145491200000 | 4264.5 |
| 1145577600000 | 4315.92 |
| 1145836800000 | 4333.06 |
| 1145923200000 | 4347.3 |
| 1146009600000 | 4373.47 |
| 1146096000000 | 4367.88 |
| 1146182400000 | 4381.66 |
| 1146441600000 | 4392.45 |
| 1146528000000 | 4428.34 |
| 1146614400000 | 4422.12 |
| 1146700800000 | 4479.04 |
| 1146787200000 | 4541.49 |
| 1147046400000 | 4563.65 |
| 1147132800000 | 4587.28 |
| 1147219200000 | 4602.92 |
| 1147305600000 | 4609.49 |
| 1147392000000 | 4531.14 |
| 1147651200000 | 4386.76 |
| 1147737600000 | 4367.24 |
| 1147824000000 | 4246.2 |
| 1147910400000 | 4155.31 |
| 1147996800000 | 4123.13 |
| 1148256000000 | 3953.8 |
| 1148342400000 | 4094.98 |
| 1148428800000 | 4007.35 |
| 1148515200000 | 4048.2 |
| 1148601600000 | 4147.04 |
| 1148860800000 | 4199.43 |
| 1148947200000 | 4143.36 |
| 1149033600000 | 4171.53 |
| 1149120000000 | 4172.32 |
| 1149206400000 | 4250.52 |
| 1149465600000 | 4241.43 |
| 1149552000000 | 4079.28 |
| 1149638400000 | 4035.61 |
| 1149724800000 | 3857.77 |
| 1149811200000 | 3923.83 |
| 1150070400000 | 3851.46 |
| 1150156800000 | 3715.81 |
| 1150243200000 | 3745.58 |
| 1150329600000 | 3903.26 |
| 1150416000000 | 3877.77 |
| 1150675200000 | 3893.37 |
| 1150761600000 | 3895.19 |
| 1150848000000 | 3915.15 |
| 1150934400000 | 3922.56 |
| 1151020800000 | 3917.71 |
| 1151280000000 | 3946.75 |
| 1151366400000 | 3949.75 |
| 1151452800000 | 3915.95 |
| 1151539200000 | 3973.19 |
| 1151625600000 | 4119.85 |
| 1151884800000 | 4165.82 |
| 1151971200000 | 4174.52 |
| 1152057600000 | 4098.24 |
| 1152144000000 | 4138.41 |
| 1152230400000 | 4137.6 |
| 1152489600000 | 4114.94 |
| 1152576000000 | 4087.64 |
| 1152662400000 | 4085.52 |
| 1152748800000 | 4014.41 |
| 1152835200000 | 3947.82 |
| 1153094400000 | 3845.19 |
| 1153180800000 | 3807.68 |
| 1153267200000 | 3911.2 |
| 1153353600000 | 3959.15 |
| 1153440000000 | 3923.64 |
| 1153699200000 | 3949.49 |
| 1153785600000 | 3971.73 |
| 1153872000000 | 3983.75 |
| 1153958400000 | 4064.11 |
| 1154044800000 | 4077.31 |
| 1154304000000 | 4092.25 |
| 1154390400000 | 4076.18 |
| 1154476800000 | 4126.76 |
| 1154563200000 | 4090.3 |
| 1154649600000 | 4145.63 |
| 1154908800000 | 4101.76 |
| 1154995200000 | 4098.18 |
| 1155081600000 | 4119.58 |
| 1155168000000 | 4045.55 |
| 1155254400000 | 4054.19 |
| 1155513600000 | 4069.54 |
| 1155600000000 | 4104.08 |
| 1155686400000 | 4167.87 |
| 1155772800000 | 4190.79 |
| 1155859200000 | 4178.77 |
| 1156118400000 | 4209.93 |
| 1156204800000 | 4180.41 |
| 1156291200000 | 4167.92 |
| 1156377600000 | 4167.02 |
| 1156464000000 | 4157.36 |
| 1156723200000 | 4182.69 |
| 1156809600000 | 4184.13 |
| 1156896000000 | 4229.95 |
| 1156982400000 | 4222.96 |
| 1157068800000 | 4253.27 |
| 1157328000000 | 4297.89 |
| 1157414400000 | 4269.39 |
| 1157500800000 | 4241.33 |
| 1157587200000 | 4178.21 |
| 1157673600000 | 4178.77 |
| 1157932800000 | 4159.85 |
| 1158019200000 | 4189.74 |
| 1158105600000 | 4204.79 |
| 1158192000000 | 4239.52 |
| 1158278400000 | 4216.26 |
| 1158537600000 | 4237.88 |
| 1158624000000 | 4243.65 |
| 1158710400000 | 4267.15 |
| 1158796800000 | 4281.97 |
| 1158883200000 | 4281.84 |
| 1159142400000 | 4253.83 |
| 1159228800000 | 4271.27 |
| 1159315200000 | 4311.43 |
| 1159401600000 | 4321.13 |
| 1159488000000 | 4328.93 |
| 1159747200000 | 4349.62 |
| 1159833600000 | 4329.98 |
| 1159920000000 | 4339.47 |
| 1160006400000 | 4378.73 |
| 1160092800000 | 4336.35 |
| 1160352000000 | 4351.6 |
| 1160438400000 | 4360.1 |
| 1160524800000 | 4363.55 |
| 1160611200000 | 4382.03 |
| 1160697600000 | 4375.81 |
| 1160956800000 | 4395.74 |
| 1161043200000 | 4361.95 |
| 1161129600000 | 4389.2 |
| 1161216000000 | 4433.95 |
| 1161302400000 | 4460.33 |
| 1161561600000 | 4456.04 |
| 1161648000000 | 4465.87 |
| 1161734400000 | 4506.37 |
| 1161820800000 | 4540.83 |
| 1161907200000 | 4556.37 |
| 1162166400000 | 4531 |
| 1162252800000 | 4569.2 |
| 1162339200000 | 4586.42 |
| 1162425600000 | 4569.26 |
| 1162512000000 | 4563.93 |
| 1162771200000 | 4602.07 |
| 1162857600000 | 4645.52 |
| 1162944000000 | 4632.71 |
| 1163030400000 | 4662.71 |
| 1163116800000 | 4692.34 |
| 1163376000000 | 4694.89 |
| 1163462400000 | 4707.79 |
| 1163548800000 | 4734.66 |
| 1163635200000 | 4742.35 |
| 1163721600000 | 4717.95 |
| 1163980800000 | 4712.31 |
| 1164067200000 | 4740.28 |
| 1164153600000 | 4803.49 |
| 1164240000000 | 4804.8 |
| 1164326400000 | 4829.63 |
| 1164585600000 | 4769.82 |
| 1164672000000 | 4736.94 |
| 1164758400000 | 4820.89 |
| 1164844800000 | 4851.92 |
| 1164931200000 | 4875.27 |
| 1165190400000 | 4895.1 |
| 1165276800000 | 4913.55 |
| 1165363200000 | 4934.95 |
| 1165449600000 | 4971.41 |
| 1165536000000 | 4988.74 |
| 1165795200000 | 4991.86 |
| 1165881600000 | 5008.76 |
| 1165968000000 | 5028.12 |
| 1166054400000 | 5019.78 |
| 1166140800000 | 5022.84 |
| 1166400000000 | 5026.3 |
| 1166486400000 | 5035.46 |
| 1166572800000 | 5078.31 |
| 1166659200000 | 5084.47 |
| 1166745600000 | 5072.76 |
| 1167004800000 | 5072.66 |
| 1167091200000 | 5063.63 |
| 1167177600000 | 5095.79 |
| 1167264000000 | 5109.23 |
| 1167350400000 | 5140.33 |
| 1167696000000 | 5228.26 |
| 1167782400000 | 5205.07 |
| 1167868800000 | 5119.72 |
| 1167955200000 | 5074 |
| 1168214400000 | 5093.62 |
| 1168300800000 | 5112.45 |
| 1168387200000 | 5057.31 |
| 1168473600000 | 5088.62 |
| 1168560000000 | 5123.28 |
| 1168819200000 | 5176.4 |
| 1168905600000 | 5170.09 |
| 1168992000000 | 5183.34 |
| 1169078400000 | 5186.6 |
| 1169164800000 | 5205.77 |
| 1169424000000 | 5213.27 |
| 1169510400000 | 5225.32 |
| 1169596800000 | 5250.61 |
| 1169683200000 | 5245.88 |
| 1169769600000 | 5193.73 |
| 1170028800000 | 5228.74 |
| 1170115200000 | 5244.39 |
| 1170201600000 | 5279.65 |
| 1170288000000 | 5342.02 |
| 1170374400000 | 5349.38 |
| 1170633600000 | 5344.85 |
| 1170720000000 | 5372.65 |
| 1170806400000 | 5437.08 |
| 1170892800000 | 5403.45 |
| 1170979200000 | 5416.31 |
| 1171238400000 | 5365.04 |
| 1171324800000 | 5400.9 |
| 1171411200000 | 5504.53 |
| 1171497600000 | 5520.99 |
| 1171584000000 | 5510.64 |
| 1171843200000 | 5553.26 |
| 1171929600000 | 5544.89 |
| 1172016000000 | 5511.04 |
| 1172102400000 | 5516.3 |
| 1172188800000 | 5529.78 |
| 1172448000000 | 5550.91 |
| 1172534400000 | 5354.72 |
| 1172620800000 | 5296.53 |
| 1172707200000 | 5213.01 |
| 1172793600000 | 5233.01 |
| 1173052800000 | 5099.69 |
| 1173139200000 | 5169.09 |
| 1173225600000 | 5240.84 |
| 1173312000000 | 5324.93 |
| 1173398400000 | 5313.5 |
| 1173657600000 | 5348.02 |
| 1173744000000 | 5310.18 |
| 1173830400000 | 5190.5 |
| 1173916800000 | 5293.86 |
| 1174003200000 | 5342.22 |
| 1174262400000 | 5413.78 |
| 1174348800000 | 5423.03 |
| 1174435200000 | 5472.96 |
| 1174521600000 | 5556.98 |
| 1174608000000 | 5549.79 |
| 1174867200000 | 5545.07 |
| 1174953600000 | 5543.16 |
| 1175040000000 | 5523.94 |
| 1175126400000 | 5564.38 |
| 1175212800000 | 5576.58 |
| 1175472000000 | 5619.79 |
| 1175558400000 | 5671.81 |
| 1175644800000 | 5689.96 |
| 1175731200000 | 5739.07 |
| 1175817600000 | 5739.24 |
| 1176076800000 | 5706.03 |
| 1176163200000 | 5783.86 |
| 1176249600000 | 5773.51 |
| 1176336000000 | 5768.27 |
| 1176422400000 | 5808.94 |
| 1176681600000 | 5873.49 |
| 1176768000000 | 5880.45 |
| 1176854400000 | 5861.42 |
| 1176940800000 | 5839.07 |
| 1177027200000 | 5894.15 |
| 1177286400000 | 5888.89 |
| 1177372800000 | 5853.4 |
| 1177459200000 | 5915.27 |
| 1177545600000 | 5902.94 |
| 1177632000000 | 5909.9 |
| 1177891200000 | 5915.91 |
| 1177977600000 | 5893.33 |
| 1178064000000 | 5912.43 |
| 1178150400000 | 5878.36 |
| 1178236800000 | 5931.13 |
| 1178496000000 | 5956.04 |
| 1178582400000 | 5856.78 |
| 1178668800000 | 5876.66 |
| 1178755200000 | 5860.52 |
| 1178841600000 | 5861.54 |
| 1179100800000 | 5867.17 |
| 1179187200000 | 5907.2 |
| 1179273600000 | 5900.06 |
| 1179360000000 | 5880.16 |
| 1179446400000 | 5921.1 |
| 1179705600000 | 5920.67 |
| 1179792000000 | 5952.13 |
| 1179878400000 | 5994.15 |
| 1179964800000 | 5939.37 |
| 1180051200000 | 5944.29 |
| 1180310400000 | 5963.27 |
| 1180396800000 | 5984.22 |
| 1180483200000 | 5931.29 |
| 1180569600000 | 6013.94 |
| 1180656000000 | 6020.68 |
| 1180915200000 | 6026.62 |
| 1181001600000 | 6037.1 |
| 1181088000000 | 5920.02 |
| 1181174400000 | 5812.25 |
| 1181260800000 | 5762.82 |
| 1181520000000 | 5822.48 |
| 1181606400000 | 5769.64 |
| 1181692800000 | 5759.81 |
| 1181779200000 | 5838.86 |
| 1181865600000 | 5908.65 |
| 1182124800000 | 5918.42 |
| 1182211200000 | 5923.97 |
| 1182297600000 | 5951.28 |
| 1182384000000 | 5883.2 |
| 1182470400000 | 5889.04 |
| 1182729600000 | 5857.12 |
| 1182816000000 | 5830.95 |
| 1182902400000 | 5800.33 |
| 1182988800000 | 5878.58 |
| 1183075200000 | 5924.4 |
| 1183334400000 | 6003.5 |
| 1183420800000 | 6042.9 |
| 1183507200000 | 6084.17 |
| 1183593600000 | 6053.29 |
| 1183680000000 | 6096.8 |
| 1183939200000 | 6117.28 |
| 1184025600000 | 6124.56 |
| 1184112000000 | 6124.45 |
| 1184198400000 | 6173.13 |
| 1184284800000 | 6186.72 |
| 1184544000000 | 6187.33 |
| 1184630400000 | 6170.7 |
| 1184716800000 | 6127.49 |
| 1184803200000 | 6178.8 |
| 1184889600000 | 6147.89 |
| 1185148800000 | 6150.67 |
| 1185235200000 | 6071.93 |
| 1185321600000 | 5942.96 |
| 1185408000000 | 5805.98 |
| 1185494400000 | 5727.3 |
| 1185753600000 | 5752.01 |
| 1185840000000 | 5853.58 |
| 1185926400000 | 5761.64 |
| 1186012800000 | 5776.41 |
| 1186099200000 | 5764.54 |
| 1186358400000 | 5692.13 |
| 1186444800000 | 5711.03 |
| 1186531200000 | 5819.25 |
| 1186617600000 | 5666.94 |
| 1186704000000 | 5515.4 |
| 1186963200000 | 5565.44 |
| 1187049600000 | 5521.82 |
| 1187136000000 | 5427.09 |
| 1187222400000 | 5175.43 |
| 1187308800000 | 5263.78 |
| 1187568000000 | 5312.27 |
| 1187654400000 | 5308.84 |
| 1187740800000 | 5434.48 |
| 1187827200000 | 5484 |
| 1187913600000 | 5542.77 |
| 1188172800000 | 5563.77 |
| 1188259200000 | 5479.02 |
| 1188345600000 | 5508.58 |
| 1188432000000 | 5548.85 |
| 1188518400000 | 5621.94 |
| 1188777600000 | 5643.25 |
| 1188864000000 | 5665.24 |
| 1188950400000 | 5602.1 |
| 1189036800000 | 5625.67 |
| 1189123200000 | 5552.82 |
| 1189382400000 | 5484.28 |
| 1189468800000 | 5577.35 |
| 1189555200000 | 5599.46 |
| 1189641600000 | 5597.39 |
| 1189728000000 | 5533.54 |
| 1189987200000 | 5437.66 |
| 1190073600000 | 5495.02 |
| 1190160000000 | 5662.66 |
| 1190246400000 | 5680.79 |
| 1190332800000 | 5721.52 |
| 1190592000000 | 5732.08 |
| 1190678400000 | 5672.95 |
| 1190764800000 | 5705.88 |
| 1190851200000 | 5755.1 |
| 1190937600000 | 5795.94 |
| 1191196800000 | 5844.49 |
| 1191283200000 | 5848.32 |
| 1191369600000 | 5859.9 |
| 1191456000000 | 5864.14 |
| 1191542400000 | 5912.93 |
| 1191801600000 | 5902.12 |
| 1191888000000 | 5933.76 |
| 1191974400000 | 5973.78 |
| 1192060800000 | 6047.61 |
| 1192147200000 | 6002.39 |
| 1192406400000 | 6018.8 |
| 1192492800000 | 5934.41 |
| 1192579200000 | 6005.96 |
| 1192665600000 | 5990.94 |
| 1192752000000 | 5943.78 |
| 1193011200000 | 5793.5 |
| 1193097600000 | 5916.47 |
| 1193184000000 | 5875.03 |
| 1193270400000 | 5941.32 |
| 1193356800000 | 5984.98 |
| 1193616000000 | 6049.17 |
| 1193702400000 | 6004.62 |
| 1193788800000 | 6089.48 |
| 1193875200000 | 6014.82 |
| 1193961600000 | 6005.54 |
| 1194220800000 | 5944.73 |
| 1194307200000 | 6024.09 |
| 1194393600000 | 6024.97 |
| 1194480000000 | 5974.97 |
| 1194566400000 | 5877.9 |
| 1194825600000 | 5789.69 |
| 1194912000000 | 5761.9 |
| 1194998400000 | 5837.94 |
| 1195084800000 | 5709.37 |
| 1195171200000 | 5644.9 |
| 1195430400000 | 5466.57 |
| 1195516800000 | 5536.18 |
| 1195603200000 | 5383.5 |
| 1195689600000 | 5402.03 |
| 1195776000000 | 5479.33 |
| 1196035200000 | 5500.52 |
| 1196121600000 | 5482.36 |
| 1196208000000 | 5554.11 |
| 1196294400000 | 5607.73 |
| 1196380800000 | 5669.38 |
| 1196640000000 | 5650.92 |
| 1196726400000 | 5597.23 |
| 1196812800000 | 5640.62 |
| 1196899200000 | 5636.29 |
| 1196985600000 | 5706.35 |
| 1197244800000 | 5749.87 |
| 1197331200000 | 5747.92 |
| 1197417600000 | 5730.53 |
| 1197504000000 | 5590.25 |
| 1197590400000 | 5529.59 |
| 1197849600000 | 5373.9 |
| 1197936000000 | 5374.6 |
| 1198022400000 | 5335.66 |
| 1198108800000 | 5329.29 |
| 1198195200000 | 5387.06 |
| 1198454400000 | 5408.94 |
| 1198540800000 | 5407.54 |
| 1198627200000 | 5447.67 |
| 1198713600000 | 5486 |
| 1198800000000 | 5569.5 |
| 1199059200000 | 5552.42 |
| 1199232000000 | 5695.24 |
| 1199318400000 | 5520.72 |
| 1199404800000 | 5429.61 |
| 1199664000000 | 5295.09 |
| 1199750400000 | 5315.87 |
| 1199836800000 | 5161.9 |
| 1199923200000 | 5084.19 |
| 1200009600000 | 5072.47 |
| 1200268800000 | 5156.55 |
| 1200355200000 | 4995.52 |
| 1200441600000 | 4842.43 |
| 1200528000000 | 4838.76 |
| 1200614400000 | 4769.92 |
| 1200873600000 | 4485.7 |
| 1200960000000 | 4632.38 |
| 1201046400000 | 4537.57 |
| 1201132800000 | 4769.4 |
| 1201219200000 | 4852.71 |
| 1201478400000 | 4823.58 |
| 1201564800000 | 4947.31 |
| 1201651200000 | 4926.04 |
| 1201737600000 | 4925.24 |
| 1201824000000 | 5061.09 |
| 1202083200000 | 5116.06 |
| 1202169600000 | 4894.5 |
| 1202256000000 | 4915.79 |
| 1202342400000 | 4776.08 |
| 1202428800000 | 4798.03 |
| 1202688000000 | 4762.43 |
| 1202774400000 | 4945.17 |
| 1202860800000 | 4984.09 |
| 1202947200000 | 5033.93 |
| 1203033600000 | 5004.11 |
| 1203292800000 | 5055.19 |
| 1203379200000 | 5126.57 |
| 1203465600000 | 5052.65 |
| 1203552000000 | 5150.1 |
| 1203638400000 | 5136.25 |
| 1203897600000 | 5202.49 |
| 1203984000000 | 5285.75 |
| 1204070400000 | 5358.85 |
| 1204156800000 | 5306.19 |
| 1204243200000 | 5242.42 |
| 1204502400000 | 5175.39 |
| 1204588800000 | 5134.24 |
| 1204675200000 | 5226.65 |
| 1204761600000 | 5218.12 |
| 1204848000000 | 5122.72 |
| 1205107200000 | 5045.69 |
| 1205193600000 | 5102.46 |
| 1205280000000 | 5212.92 |
| 1205366400000 | 5163.88 |
| 1205452800000 | 5162.88 |
| 1205712000000 | 5042.39 |
| 1205798400000 | 5126.87 |
| 1205884800000 | 5024.42 |
| 1205971200000 | 4920.12 |
| 1206057600000 | 4920.77 |
| 1206316800000 | 4907.56 |
| 1206403200000 | 5122.59 |
| 1206489600000 | 5197.96 |
| 1206576000000 | 5311.58 |
| 1206662400000 | 5298.12 |
| 1206921600000 | 5354.04 |
| 1207008000000 | 5386.57 |
| 1207094400000 | 5415.81 |
| 1207180800000 | 5375.61 |
| 1207267200000 | 5438.32 |
| 1207526400000 | 5467.52 |
| 1207612800000 | 5406.27 |
| 1207699200000 | 5415.83 |
| 1207785600000 | 5378.78 |
| 1207872000000 | 5344 |
| 1208131200000 | 5311.67 |
| 1208217600000 | 5333.53 |
| 1208304000000 | 5466.44 |
| 1208390400000 | 5431.32 |
| 1208476800000 | 5440.92 |
| 1208736000000 | 5472.93 |
| 1208822400000 | 5485.69 |
| 1208908800000 | 5474.68 |
| 1208995200000 | 5374.94 |
| 1209081600000 | 5410.08 |
| 1209340800000 | 5447.76 |
| 1209427200000 | 5398.32 |
| 1209513600000 | 5420.57 |
| 1209600000000 | 5379.82 |
| 1209686400000 | 5441.09 |
| 1209945600000 | 5473.48 |
| 1210032000000 | 5482.44 |
| 1210118400000 | 5489.36 |
| 1210204800000 | 5509.3 |
| 1210291200000 | 5472.11 |
| 1210550400000 | 5516.75 |
| 1210636800000 | 5530.1 |
| 1210723200000 | 5561.3 |
| 1210809600000 | 5571.45 |
| 1210896000000 | 5633.92 |
| 1211155200000 | 5687.55 |
| 1211241600000 | 5625.16 |
| 1211328000000 | 5661.97 |
| 1211414400000 | 5637.87 |
| 1211500800000 | 5595 |
| 1211760000000 | 5563.21 |
| 1211846400000 | 5504.04 |
| 1211932800000 | 5507.3 |
| 1212019200000 | 5488.89 |
| 1212105600000 | 5523.3 |
| 1212364800000 | 5500.37 |
| 1212451200000 | 5528.61 |
| 1212537600000 | 5499.19 |
| 1212624000000 | 5555.9 |
| 1212710400000 | 5562.8 |
| 1212969600000 | 5477.15 |
| 1213056000000 | 5329.68 |
| 1213142400000 | 5290.47 |
| 1213228800000 | 5260.49 |
| 1213315200000 | 5253.31 |
| 1213574400000 | 5318.72 |
| 1213660800000 | 5382.6 |
| 1213747200000 | 5268.58 |
| 1213833600000 | 5218.78 |
| 1213920000000 | 5209.99 |
| 1214179200000 | 5099.47 |
| 1214265600000 | 5067 |
| 1214352000000 | 5132.41 |
| 1214438400000 | 5087.2 |
| 1214524800000 | 5055.77 |
| 1214784000000 | 5048.07 |
| 1214870400000 | 4936.39 |
| 1214956800000 | 4910.78 |
| 1215043200000 | 4826.48 |
| 1215129600000 | 4804.21 |
| 1215388800000 | 4854.39 |
| 1215475200000 | 4767.31 |
| 1215561600000 | 4856.22 |
| 1215648000000 | 4805.74 |
| 1215734400000 | 4734.58 |
| 1215993600000 | 4726.11 |
| 1216080000000 | 4632.41 |
| 1216166400000 | 4611.49 |
| 1216252800000 | 4770.97 |
| 1216339200000 | 4792.7 |
| 1216598400000 | 4884.68 |
| 1216684800000 | 4839.71 |
| 1216771200000 | 4864.21 |
| 1216857600000 | 4753.65 |
| 1216944000000 | 4725.73 |
| 1217203200000 | 4702.71 |
| 1217289600000 | 4645.99 |
| 1217376000000 | 4727.36 |
| 1217462400000 | 4753.84 |
| 1217548800000 | 4707.59 |
| 1217808000000 | 4680.81 |
| 1217894400000 | 4715.98 |
| 1217980800000 | 4769.94 |
| 1218067200000 | 4754.98 |
| 1218153600000 | 4677.74 |
| 1218412800000 | 4716.71 |
| 1218499200000 | 4681.78 |
| 1218585600000 | 4589.37 |
| 1218672000000 | 4608.83 |
| 1218758400000 | 4576.31 |
| 1219017600000 | 4581.91 |
| 1219104000000 | 4484.63 |
| 1219190400000 | 4503.13 |
| 1219276800000 | 4536.22 |
| 1219363200000 | 4581.3 |
| 1219622400000 | 4551.73 |
| 1219708800000 | 4526.11 |
| 1219795200000 | 4551.46 |
| 1219881600000 | 4601.51 |
| 1219968000000 | 4642.41 |
| 1220227200000 | 4585.5 |
| 1220313600000 | 4605.33 |
| 1220400000000 | 4529.94 |
| 1220486400000 | 4408.74 |
| 1220572800000 | 4277.46 |
| 1220832000000 | 4338 |
| 1220918400000 | 4240.45 |
| 1221004800000 | 4170.98 |
| 1221091200000 | 4089.76 |
| 1221177600000 | 4203.43 |
| 1221436800000 | 4098.01 |
| 1221523200000 | 4022.31 |
| 1221609600000 | 3961.55 |
| 1221696000000 | 3969.09 |
| 1221782400000 | 4167.96 |
| 1222041600000 | 4209.58 |
| 1222128000000 | 4144.91 |
| 1222214400000 | 4103.27 |
| 1222300800000 | 4117.36 |
| 1222387200000 | 4017.86 |
| 1222646400000 | 3764.77 |
| 1222732800000 | 3693.57 |
| 1222819200000 | 3661.86 |
| 1222905600000 | 3557.75 |
| 1222992000000 | 3551.22 |
| 1223251200000 | 3223.35 |
| 1223337600000 | 3162.16 |
| 1223424000000 | 2995.46 |
| 1223510400000 | 2997.36 |
| 1223596800000 | 2810.76 |
| 1223856000000 | 3070.53 |
| 1223942400000 | 3181.03 |
| 1224028800000 | 3003.47 |
| 1224115200000 | 2843.73 |
| 1224201600000 | 2871.07 |
| 1224460800000 | 2886.93 |
| 1224547200000 | 2879.03 |
| 1224633600000 | 2723.28 |
| 1224720000000 | 2655.41 |
| 1224806400000 | 2508.67 |
| 1225065600000 | 2358.92 |
| 1225152000000 | 2379.11 |
| 1225238400000 | 2565.32 |
| 1225324800000 | 2635.38 |
| 1225411200000 | 2661.7 |
| 1225670400000 | 2747.92 |
| 1225756800000 | 2920.36 |
| 1225843200000 | 2888.62 |
| 1225929600000 | 2692.51 |
| 1226016000000 | 2709.74 |
| 1226275200000 | 2755.03 |
| 1226361600000 | 2622.04 |
| 1226448000000 | 2548.62 |
| 1226534400000 | 2533.28 |
| 1226620800000 | 2555.15 |
| 1226880000000 | 2498.24 |
| 1226966400000 | 2471.23 |
| 1227052800000 | 2384.71 |
| 1227139200000 | 2272.08 |
| 1227225600000 | 2247.93 |
| 1227484800000 | 2405.18 |
| 1227571200000 | 2441.69 |
| 1227657600000 | 2421.42 |
| 1227744000000 | 2483.54 |
| 1227830400000 | 2443.93 |
| 1228089600000 | 2343.35 |
| 1228176000000 | 2385.84 |
| 1228262400000 | 2383.12 |
| 1228348800000 | 2394.64 |
| 1228435200000 | 2313.28 |
| 1228694400000 | 2449.21 |
| 1228780800000 | 2452.58 |
| 1228867200000 | 2495.17 |
| 1228953600000 | 2528.08 |
| 1229040000000 | 2509.52 |
| 1229299200000 | 2557.89 |
| 1229385600000 | 2578.09 |
| 1229472000000 | 2681.62 |
| 1229558400000 | 2717.65 |
| 1229644800000 | 2601.73 |
| 1229904000000 | 2587.74 |
| 1229990400000 | 2598.47 |
| 1230076800000 | 2609.05 |
| 1230163200000 | 2608.41 |
| 1230249600000 | 2619.89 |
| 1230508800000 | 2694.47 |
| 1230595200000 | 2721.21 |
| 1230681600000 | 2681.34 |
| 1230854400000 | 2768.12 |
| 1231113600000 | 2758.2 |
| 1231200000000 | 2741.43 |
| 1231286400000 | 2777.13 |
| 1231372800000 | 2765.42 |
| 1231459200000 | 2726.22 |
| 1231718400000 | 2660.98 |
| 1231804800000 | 2586.75 |
| 1231891200000 | 2502.36 |
| 1231977600000 | 2476.23 |
| 1232064000000 | 2531.14 |
| 1232323200000 | 2477.76 |
| 1232409600000 | 2389.18 |
| 1232496000000 | 2382.98 |
| 1232582400000 | 2384.64 |
| 1232668800000 | 2319.01 |
| 1232928000000 | 2423.22 |
| 1233014400000 | 2438.7 |
| 1233100800000 | 2514.95 |
| 1233187200000 | 2463.88 |
| 1233273600000 | 2419.57 |
| 1233532800000 | 2367.51 |
| 1233619200000 | 2416.3 |
| 1233705600000 | 2438.92 |
| 1233792000000 | 2430.75 |
| 1233878400000 | 2486.17 |
| 1234137600000 | 2563.58 |
| 1234224000000 | 2515.35 |
| 1234310400000 | 2476.83 |
| 1234396800000 | 2418.76 |
| 1234483200000 | 2462 |
| 1234742400000 | 2425.47 |
| 1234828800000 | 2316.57 |
| 1234915200000 | 2293.2 |
| 1235001600000 | 2317.25 |
| 1235088000000 | 2233.71 |
| 1235347200000 | 2216.49 |
| 1235433600000 | 2183.8 |
| 1235520000000 | 2188.11 |
| 1235606400000 | 2219.64 |
| 1235692800000 | 2201.77 |
| 1235952000000 | 2103.13 |
| 1236038400000 | 2061.61 |
| 1236124800000 | 2124.99 |
| 1236211200000 | 2053.66 |
| 1236297600000 | 2036.27 |
| 1236556800000 | 2010.71 |
| 1236643200000 | 2100.27 |
| 1236729600000 | 2113.47 |
| 1236816000000 | 2122.65 |
| 1236902400000 | 2154.23 |
| 1237161600000 | 2214.91 |
| 1237248000000 | 2198.94 |
| 1237334400000 | 2216.34 |
| 1237420800000 | 2340.53 |
| 1237507200000 | 2321.36 |
| 1237766400000 | 2362.16 |
| 1237852800000 | 2355.05 |
| 1237939200000 | 2383.73 |
| 1238025600000 | 2402.44 |
| 1238112000000 | 2341.98 |
| 1238371200000 | 2263.27 |
| 1238457600000 | 2330.98 |
| 1238544000000 | 2359.41 |
| 1238630400000 | 2496.98 |
| 1238716800000 | 2514.52 |
| 1238976000000 | 2518.67 |
| 1239062400000 | 2463.72 |
| 1239148800000 | 2469.37 |
| 1239235200000 | 2523.86 |
| 1239321600000 | 2524.19 |
| 1239580800000 | 2546.87 |
| 1239667200000 | 2581.64 |
| 1239753600000 | 2581.66 |
| 1239840000000 | 2618.36 |
| 1239926400000 | 2632.12 |
| 1240185600000 | 2521.29 |
| 1240272000000 | 2532.1 |
| 1240358400000 | 2590.29 |
| 1240444800000 | 2619.12 |
| 1240531200000 | 2711.81 |
| 1240790400000 | 2686.06 |
| 1240876800000 | 2636.65 |
| 1240963200000 | 2731.36 |
| 1241049600000 | 2766.87 |
| 1241136000000 | 2769.8 |
| 1241395200000 | 2874.99 |
| 1241481600000 | 2900.28 |
| 1241568000000 | 2932.15 |
| 1241654400000 | 2959.21 |
| 1241740800000 | 3007.81 |
| 1242000000000 | 2976.32 |
| 1242086400000 | 2975.11 |
| 1242172800000 | 2874.48 |
| 1242259200000 | 2894.47 |
| 1242345600000 | 2940.79 |
| 1242604800000 | 2965.53 |
| 1242691200000 | 3045.8 |
| 1242777600000 | 3131.29 |
| 1242864000000 | 3090.87 |
| 1242950400000 | 3136.89 |
| 1243209600000 | 3139.77 |
| 1243296000000 | 3118.27 |
| 1243382400000 | 3126.39 |
| 1243468800000 | 3098.76 |
| 1243555200000 | 3148.4 |
| 1243814400000 | 3211.18 |
| 1243900800000 | 3272.26 |
| 1243987200000 | 3212.89 |
| 1244073600000 | 3200.88 |
| 1244160000000 | 3170.67 |
| 1244419200000 | 3099.3 |
| 1244505600000 | 3142.66 |
| 1244592000000 | 3193.39 |
| 1244678400000 | 3232.78 |
| 1244764800000 | 3208.56 |
| 1245024000000 | 3123.86 |
| 1245110400000 | 3116.74 |
| 1245196800000 | 3026.09 |
| 1245283200000 | 3044.62 |
| 1245369600000 | 3050.6 |
| 1245628800000 | 2952.81 |
| 1245715200000 | 2974.11 |
| 1245801600000 | 3052 |
| 1245888000000 | 3025.67 |
| 1245974400000 | 3081.2 |
| 1246233600000 | 3114.85 |
| 1246320000000 | 3093.2 |
| 1246406400000 | 3166.93 |
| 1246492800000 | 3104.06 |
| 1246579200000 | 3085.74 |
| 1246838400000 | 3019.35 |
| 1246924800000 | 3028.56 |
| 1247011200000 | 2958.51 |
| 1247097600000 | 2987.44 |
| 1247184000000 | 2948.33 |
| 1247443200000 | 2981.76 |
| 1247529600000 | 3015.95 |
| 1247616000000 | 3109.25 |
| 1247702400000 | 3123.03 |
| 1247788800000 | 3138.44 |
| 1248048000000 | 3195.07 |
| 1248134400000 | 3229.98 |
| 1248220800000 | 3222.88 |
| 1248307200000 | 3269.03 |
| 1248393600000 | 3258.32 |
| 1248652800000 | 3277.16 |
| 1248739200000 | 3244.08 |
| 1248825600000 | 3232.28 |
| 1248912000000 | 3292.8 |
| 1248998400000 | 3348.86 |
| 1249257600000 | 3468.11 |
| 1249344000000 | 3451.1 |
| 1249430400000 | 3461.51 |
| 1249516800000 | 3482.5 |
| 1249603200000 | 3458.52 |
| 1249862400000 | 3457.56 |
| 1249948800000 | 3408.11 |
| 1250035200000 | 3452.83 |
| 1250121600000 | 3521.25 |
| 1250208000000 | 3513.04 |
| 1250467200000 | 3395.71 |
| 1250553600000 | 3437.19 |
| 1250640000000 | 3454.34 |
| 1250726400000 | 3516.58 |
| 1250812800000 | 3594.17 |
| 1251072000000 | 3656.94 |
| 1251158400000 | 3680.81 |
| 1251244800000 | 3639.6 |
| 1251331200000 | 3616.31 |
| 1251417600000 | 3698.01 |
| 1251676800000 | 3646.11 |
| 1251763200000 | 3581.27 |
| 1251849600000 | 3513.07 |
| 1251936000000 | 3560.36 |
| 1252022400000 | 3604.93 |
| 1252281600000 | 3701.84 |
| 1252368000000 | 3776.91 |
| 1252454400000 | 3827.04 |
| 1252540800000 | 3835.6 |
| 1252627200000 | 3869.15 |
| 1252886400000 | 3860.12 |
| 1252972800000 | 3897.57 |
| 1253059200000 | 3980.56 |
| 1253145600000 | 4013.21 |
| 1253232000000 | 4011.74 |
| 1253491200000 | 3954.98 |
| 1253577600000 | 4025.45 |
| 1253664000000 | 4027.6 |
| 1253750400000 | 3944.58 |
| 1253836800000 | 3927.3 |
| 1254096000000 | 3966.93 |
| 1254182400000 | 3946.27 |
| 1254268800000 | 3976.28 |
| 1254355200000 | 3904.56 |
| 1254441600000 | 3830.95 |
| 1254700800000 | 3866.78 |
| 1254787200000 | 4009.16 |
| 1254873600000 | 3990.08 |
| 1254960000000 | 4060.79 |
| 1255046400000 | 4078.43 |
| 1255305600000 | 4148.96 |
| 1255392000000 | 4112.57 |
| 1255478400000 | 4218.1 |
| 1255564800000 | 4204.98 |
| 1255651200000 | 4153.1 |
| 1255910400000 | 4206.54 |
| 1255996800000 | 4190.54 |
| 1256083200000 | 4177.59 |
| 1256169600000 | 4119.14 |
| 1256256000000 | 4119.87 |
| 1256515200000 | 4033.33 |
| 1256601600000 | 3939.47 |
| 1256688000000 | 3782.39 |
| 1256774400000 | 3898.53 |
| 1256860800000 | 3828.59 |
| 1257120000000 | 3833.7 |
| 1257206400000 | 3739.35 |
| 1257292800000 | 3890.06 |
| 1257379200000 | 3931.61 |
| 1257465600000 | 3938.18 |
| 1257724800000 | 4037.99 |
| 1257811200000 | 4000.73 |
| 1257897600000 | 4033.93 |
| 1257984000000 | 4009.16 |
| 1258070400000 | 4017.93 |
| 1258329600000 | 4097.01 |
| 1258416000000 | 4036.36 |
| 1258502400000 | 4074.83 |
| 1258588800000 | 3965.75 |
| 1258675200000 | 3938.65 |
| 1258934400000 | 4037.32 |
| 1259020800000 | 4012.35 |
| 1259107200000 | 4037.23 |
| 1259193600000 | 3899.45 |
| 1259280000000 | 3951.17 |
| 1259539200000 | 3904.99 |
| 1259625600000 | 4017.15 |
| 1259712000000 | 4034.58 |
| 1259798400000 | 4043.9 |
| 1259884800000 | 4011.24 |
| 1260144000000 | 3996.89 |
| 1260230400000 | 3922.5 |
| 1260316800000 | 3886.6 |
| 1260403200000 | 3896.82 |
| 1260489600000 | 3881.13 |
| 1260748800000 | 3908.35 |
| 1260835200000 | 3882.2 |
| 1260921600000 | 3918.39 |
| 1261008000000 | 3837.77 |
| 1261094400000 | 3812.89 |
| 1261353600000 | 3847.97 |
| 1261440000000 | 3844.23 |
| 1261526400000 | 3882.09 |
| 1261612800000 | 3886.03 |
| 1261699200000 | 3885.79 |
| 1261958400000 | 3911.14 |
| 1262044800000 | 3935.65 |
| 1262131200000 | 3912.05 |
| 1262217600000 | 3930.01 |
| 1262563200000 | 4048.69 |
| 1262649600000 | 4086.3 |
| 1262736000000 | 4095.72 |
| 1262822400000 | 4099.22 |
| 1262908800000 | 4121.69 |
| 1263168000000 | 4186.33 |
| 1263254400000 | 4128.98 |
| 1263340800000 | 4136.68 |
| 1263427200000 | 4161.73 |
| 1263513600000 | 4119.28 |
| 1263772800000 | 4134.67 |
| 1263859200000 | 4112.03 |
| 1263945600000 | 4017.32 |
| 1264032000000 | 3960.45 |
| 1264118400000 | 3927.4 |
| 1264377600000 | 3938.7 |
| 1264464000000 | 3906.55 |
| 1264550400000 | 3885.23 |
| 1264636800000 | 3855.09 |
| 1264723200000 | 3867.34 |
| 1264982400000 | 3899.47 |
| 1265068800000 | 3962.97 |
| 1265155200000 | 3944.91 |
| 1265241600000 | 3808.64 |
| 1265328000000 | 3691.23 |
| 1265587200000 | 3675.08 |
| 1265673600000 | 3703.48 |
| 1265760000000 | 3716.95 |
| 1265846400000 | 3704.46 |
| 1265932800000 | 3683.87 |
| 1266192000000 | 3674.34 |
| 1266278400000 | 3730.91 |
| 1266364800000 | 3776.99 |
| 1266451200000 | 3787.24 |
| 1266537600000 | 3766.7 |
| 1266796800000 | 3802.35 |
| 1266883200000 | 3759.12 |
| 1266969600000 | 3757.43 |
| 1267056000000 | 3686.95 |
| 1267142400000 | 3762.37 |
| 1267401600000 | 3768.26 |
| 1267488000000 | 3832.02 |
| 1267574400000 | 3902.82 |
| 1267660800000 | 3888.48 |
| 1267747200000 | 3937 |
| 1268006400000 | 3952.57 |
| 1268092800000 | 3925.71 |
| 1268179200000 | 3985.42 |
| 1268265600000 | 3988.72 |
| 1268352000000 | 4031.39 |
| 1268611200000 | 3986.51 |
| 1268697600000 | 4048.88 |
| 1268784000000 | 4072.12 |
| 1268870400000 | 4013.95 |
| 1268956800000 | 3984.03 |
| 1269216000000 | 3988.82 |
| 1269302400000 | 4031.74 |
| 1269388800000 | 3986.18 |
| 1269475200000 | 4023.94 |
| 1269561600000 | 4038.92 |
| 1269820800000 | 4062.71 |
| 1269907200000 | 4029.83 |
| 1269993600000 | 4071.37 |
| 1270080000000 | 4130.19 |
| 1270166400000 | 4130.19 |
| 1270425600000 | 4116.89 |
| 1270512000000 | 4130.75 |
| 1270598400000 | 4114.95 |
| 1270684800000 | 4096.7 |
| 1270771200000 | 4168.91 |
| 1271030400000 | 4213.04 |
| 1271116800000 | 4183.58 |
| 1271203200000 | 4239.45 |
| 1271289600000 | 4244.17 |
| 1271376000000 | 4181.68 |
| 1271635200000 | 4125.63 |
| 1271721600000 | 4192.48 |
| 1271808000000 | 4165.86 |
| 1271894400000 | 4087.84 |
| 1271980800000 | 4160.78 |
| 1272240000000 | 4174.82 |
| 1272326400000 | 4069.33 |
| 1272412800000 | 3944.56 |
| 1272499200000 | 4028.32 |
| 1272585600000 | 4040.09 |
| 1272844800000 | 4025.13 |
| 1272931200000 | 3847.55 |
| 1273017600000 | 3709.59 |
| 1273104000000 | 3617.93 |
| 1273190400000 | 3461.02 |
| 1273449600000 | 3747.27 |
| 1273536000000 | 3677.29 |
| 1273622400000 | 3763.16 |
| 1273708800000 | 3731.21 |
| 1273795200000 | 3585.68 |
| 1274054400000 | 3523.52 |
| 1274140800000 | 3575.25 |
| 1274227200000 | 3448.1 |
| 1274313600000 | 3348.42 |
| 1274400000000 | 3420.77 |
| 1274659200000 | 3371.04 |
| 1274745600000 | 3187.7 |
| 1274832000000 | 3276.75 |
| 1274918400000 | 3389.98 |
| 1275004800000 | 3406.05 |
| 1275264000000 | 3408.76 |
| 1275350400000 | 3399.34 |
| 1275436800000 | 3378.64 |
| 1275523200000 | 3433.37 |
| 1275609600000 | 3327.14 |
| 1275868800000 | 3251.62 |
| 1275955200000 | 3219.55 |
| 1276041600000 | 3313.69 |
| 1276128000000 | 3387.99 |
| 1276214400000 | 3401.2 |
| 1276473600000 | 3504.3 |
| 1276560000000 | 3536.29 |
| 1276646400000 | 3520.19 |
| 1276732800000 | 3538.72 |
| 1276819200000 | 3559.95 |
| 1277078400000 | 3593.65 |
| 1277164800000 | 3556.09 |
| 1277251200000 | 3507.86 |
| 1277337600000 | 3456.34 |
| 1277424000000 | 3439.6 |
| 1277683200000 | 3488.19 |
| 1277769600000 | 3335.83 |
| 1277856000000 | 3353.63 |
| 1277942400000 | 3327.77 |
| 1278028800000 | 3380.71 |
| 1278288000000 | 3364.09 |
| 1278374400000 | 3480.49 |
| 1278460800000 | 3501.16 |
| 1278547200000 | 3551.44 |
| 1278633600000 | 3550.35 |
| 1278892800000 | 3551.9 |
| 1278979200000 | 3631.42 |
| 1279065600000 | 3645.72 |
| 1279152000000 | 3659.5 |
| 1279238400000 | 3623.55 |
| 1279497600000 | 3603.04 |
| 1279584000000 | 3560.89 |
| 1279670400000 | 3594.53 |
| 1279756800000 | 3678.76 |
| 1279843200000 | 3659.6 |
| 1280102400000 | 3730.73 |
| 1280188800000 | 3746.01 |
| 1280275200000 | 3747.76 |
| 1280361600000 | 3770.12 |
| 1280448000000 | 3743.29 |
| 1280707200000 | 3860.51 |
| 1280793600000 | 3876.94 |
| 1280880000000 | 3852.36 |
| 1280966400000 | 3858.21 |
| 1281052800000 | 3872.23 |
| 1281312000000 | 3892.35 |
| 1281398400000 | 3805.32 |
| 1281484800000 | 3663.94 |
| 1281571200000 | 3628.24 |
| 1281657600000 | 3616.88 |
| 1281916800000 | 3652.41 |
| 1282003200000 | 3717.39 |
| 1282089600000 | 3710.65 |
| 1282176000000 | 3680.89 |
| 1282262400000 | 3579.23 |
| 1282521600000 | 3586.39 |
| 1282608000000 | 3524.42 |
| 1282694400000 | 3477.38 |
| 1282780800000 | 3538.83 |
| 1282867200000 | 3559.16 |
| 1283126400000 | 3554.13 |
| 1283212800000 | 3569.46 |
| 1283299200000 | 3677.04 |
| 1283385600000 | 3694.64 |
| 1283472000000 | 3731.8 |
| 1283731200000 | 3754.16 |
| 1283817600000 | 3683.65 |
| 1283904000000 | 3711.33 |
| 1283990400000 | 3740.07 |
| 1284076800000 | 3740.69 |
| 1284336000000 | 3819.09 |
| 1284422400000 | 3861.31 |
| 1284508800000 | 3860.78 |
| 1284595200000 | 3861.67 |
| 1284681600000 | 3851.16 |
| 1284940800000 | 3903.19 |
| 1285027200000 | 3933.66 |
| 1285113600000 | 3984.06 |
| 1285200000000 | 3946.32 |
| 1285286400000 | 4029.21 |
| 1285545600000 | 4033.88 |
| 1285632000000 | 4070.36 |
| 1285718400000 | 4085.36 |
| 1285804800000 | 4099.86 |
| 1285891200000 | 4129.41 |
| 1286150400000 | 4087.96 |
| 1286236800000 | 4179.2 |
| 1286323200000 | 4216.2 |
| 1286409600000 | 4232.52 |
| 1286496000000 | 4237.89 |
| 1286755200000 | 4255.16 |
| 1286841600000 | 4241.18 |
| 1286928000000 | 4345.04 |
| 1287014400000 | 4387.29 |
| 1287100800000 | 4363.44 |
| 1287360000000 | 4359.51 |
| 1287446400000 | 4277.86 |
| 1287532800000 | 4343.84 |
| 1287619200000 | 4393.6 |
| 1287705600000 | 4367.94 |
| 1287964800000 | 4412.54 |
| 1288051200000 | 4361.97 |
| 1288137600000 | 4303.99 |
| 1288224000000 | 4341.6 |
| 1288310400000 | 4347.62 |
| 1288569600000 | 4352.47 |
| 1288656000000 | 4408.86 |
| 1288742400000 | 4389 |
| 1288828800000 | 4502.14 |
| 1288915200000 | 4451.56 |
| 1289174400000 | 4411.18 |
| 1289260800000 | 4448.51 |
| 1289347200000 | 4337.1 |
| 1289433600000 | 4294.94 |
| 1289520000000 | 4282.29 |
| 1289779200000 | 4287.95 |
| 1289865600000 | 4187.89 |
| 1289952000000 | 4207.25 |
| 1290038400000 | 4281.03 |
| 1290124800000 | 4293.35 |
| 1290384000000 | 4270.16 |
| 1290470400000 | 4150.17 |
| 1290556800000 | 4186.29 |
| 1290643200000 | 4203.62 |
| 1290729600000 | 4142.81 |
| 1290988800000 | 4058.32 |
| 1291075200000 | 4026.44 |
| 1291161600000 | 4126.13 |
| 1291248000000 | 4247.86 |
| 1291334400000 | 4334.89 |
| 1291593600000 | 4324.41 |
| 1291680000000 | 4375.83 |
| 1291766400000 | 4334.87 |
| 1291852800000 | 4316.44 |
| 1291939200000 | 4334.95 |
| 1292198400000 | 4420.17 |
| 1292284800000 | 4426.82 |
| 1292371200000 | 4425.37 |
| 1292457600000 | 4380.41 |
| 1292544000000 | 4373.65 |
| 1292803200000 | 4382.5 |
| 1292889600000 | 4435.62 |
| 1292976000000 | 4443.18 |
| 1293062400000 | 4432.25 |
| 1293148800000 | 4441.91 |
| 1293408000000 | 4428.26 |
| 1293494400000 | 4437.85 |
| 1293580800000 | 4468.33 |
| 1293667200000 | 4513.76 |
| 1293753600000 | 4556.69 |
| 1294012800000 | 4588.89 |
| 1294099200000 | 4565.48 |
| 1294185600000 | 4477.11 |
| 1294272000000 | 4453.35 |
| 1294358400000 | 4420.89 |
| 1294617600000 | 4357.51 |
| 1294704000000 | 4425.83 |
| 1294790400000 | 4522.51 |
| 1294876800000 | 4585.95 |
| 1294963200000 | 4589.22 |
| 1295222400000 | 4559.54 |
| 1295308800000 | 4621.93 |
| 1295395200000 | 4612.41 |
| 1295481600000 | 4511.76 |
| 1295568000000 | 4593.13 |
| 1295827200000 | 4613.31 |
| 1295913600000 | 4615.07 |
| 1296000000000 | 4675.73 |
| 1296086400000 | 4703.61 |
| 1296172800000 | 4657.68 |
| 1296432000000 | 4658.92 |
| 1296518400000 | 4742.46 |
| 1296604800000 | 4725.62 |
| 1296691200000 | 4663.05 |
| 1296777600000 | 4659.86 |
| 1297036800000 | 4707.11 |
| 1297123200000 | 4756.4 |
| 1297209600000 | 4754.86 |
| 1297296000000 | 4680.74 |
| 1297382400000 | 4683.1 |
| 1297641600000 | 4684.1 |
| 1297728000000 | 4688.35 |
| 1297814400000 | 4692.47 |
| 1297900800000 | 4697.84 |
| 1297987200000 | 4728.46 |
| 1298246400000 | 4676.41 |
| 1298332800000 | 4664.61 |
| 1298419200000 | 4630.8 |
| 1298505600000 | 4615.74 |
| 1298592000000 | 4672.45 |
| 1298851200000 | 4740.75 |
| 1298937600000 | 4754.81 |
| 1299024000000 | 4742.51 |
| 1299110400000 | 4769.27 |
| 1299196800000 | 4789.07 |
| 1299456000000 | 4816.02 |
| 1299542400000 | 4776.37 |
| 1299628800000 | 4791.46 |
| 1299715200000 | 4690.37 |
| 1299801600000 | 4646.19 |
| 1300060800000 | 4645.33 |
| 1300147200000 | 4539.84 |
| 1300233600000 | 4497.05 |
| 1300320000000 | 4601.06 |
| 1300406400000 | 4687.43 |
| 1300665600000 | 4787.58 |
| 1300752000000 | 4781.64 |
| 1300838400000 | 4768.04 |
| 1300924800000 | 4845.1 |
| 1301011200000 | 4842.76 |
| 1301270400000 | 4845.52 |
| 1301356800000 | 4832.68 |
| 1301443200000 | 4877.4 |
| 1301529600000 | 4899.64 |
| 1301616000000 | 4915.88 |
| 1301875200000 | 4981.55 |
| 1301961600000 | 4963.49 |
| 1302048000000 | 5022.83 |
| 1302134400000 | 4977.76 |
| 1302220800000 | 5040.52 |
| 1302480000000 | 5019.07 |
| 1302566400000 | 4967.77 |
| 1302652800000 | 5008.7 |
| 1302739200000 | 4980.59 |
| 1302825600000 | 4985.48 |
| 1303084800000 | 4845.71 |
| 1303171200000 | 4908.84 |
| 1303257600000 | 5048.76 |
| 1303344000000 | 5097.84 |
| 1303430400000 | 5096.78 |
| 1303689600000 | 5093.75 |
| 1303776000000 | 5136.68 |
| 1303862400000 | 5139.79 |
| 1303948800000 | 5225.04 |
| 1304035200000 | 5249.01 |
| 1304294400000 | 5283.73 |
| 1304380800000 | 5238.31 |
| 1304467200000 | 5191.18 |
| 1304553600000 | 5086.59 |
| 1304640000000 | 5098.77 |
| 1304899200000 | 5021.79 |
| 1304985600000 | 5088.7 |
| 1305072000000 | 5069.01 |
| 1305158400000 | 5003.16 |
| 1305244800000 | 5001.2 |
| 1305504000000 | 5000.47 |
| 1305590400000 | 4933.6 |
| 1305676800000 | 4973.99 |
| 1305763200000 | 4999.3 |
| 1305849600000 | 4972.4 |
| 1306108800000 | 4845.41 |
| 1306195200000 | 4885.43 |
| 1306281600000 | 4879.7 |
| 1306368000000 | 4887.48 |
| 1306454400000 | 4976.72 |
| 1306713600000 | 4996.7 |
| 1306800000000 | 5066.94 |
| 1306886400000 | 5088.89 |
| 1306972800000 | 5058.15 |
| 1307059200000 | 5081.17 |
| 1307318400000 | 5067.28 |
| 1307404800000 | 5072.26 |
| 1307491200000 | 4970.5 |
| 1307577600000 | 4966.24 |
| 1307664000000 | 4865.09 |
| 1307923200000 | 4861.58 |
| 1308009600000 | 4918.99 |
| 1308096000000 | 4806.31 |
| 1308182400000 | 4707.56 |
| 1308268800000 | 4761.78 |
| 1308528000000 | 4712.05 |
| 1308614400000 | 4804.42 |
| 1308700800000 | 4814.97 |
| 1308787200000 | 4649.23 |
| 1308873600000 | 4645.71 |
| 1309132800000 | 4667.76 |
| 1309219200000 | 4718.31 |
| 1309305600000 | 4823.26 |
| 1309392000000 | 4928.08 |
| 1309478400000 | 4955.84 |
| 1309737600000 | 4998.06 |
| 1309824000000 | 4964.96 |
| 1309910400000 | 4893.06 |
| 1309996800000 | 4942.52 |
| 1310083200000 | 4860.71 |
| 1310342400000 | 4670.86 |
| 1310428800000 | 4639.43 |
| 1310515200000 | 4733.11 |
| 1310601600000 | 4668.09 |
| 1310688000000 | 4627.9 |
| 1310947200000 | 4500.45 |
| 1311033600000 | 4598.9 |
| 1311120000000 | 4656.3 |
| 1311206400000 | 4763.68 |
| 1311292800000 | 4794.82 |
| 1311552000000 | 4783.66 |
| 1311638400000 | 4803.86 |
| 1311724800000 | 4712.44 |
| 1311811200000 | 4640.61 |
| 1311897600000 | 4651.66 |
| 1312156800000 | 4554.05 |
| 1312243200000 | 4418 |
| 1312329600000 | 4330.6 |
| 1312416000000 | 4100.32 |
| 1312502400000 | 4042.12 |
| 1312761600000 | 3813.98 |
| 1312848000000 | 3916.37 |
| 1312934400000 | 3849.28 |
| 1313020800000 | 3952.9 |
| 1313107200000 | 4072.88 |
| 1313366400000 | 4180.99 |
| 1313452800000 | 4106.84 |
| 1313539200000 | 4119.59 |
| 1313625600000 | 3879.22 |
| 1313712000000 | 3854.93 |
| 1313971200000 | 3873.43 |
| 1314057600000 | 3885.07 |
| 1314144000000 | 3962.55 |
| 1314230400000 | 3946.99 |
| 1314316800000 | 3925.52 |
| 1314576000000 | 4057.18 |
| 1314662400000 | 4055.48 |
| 1314748800000 | 4172.3 |
| 1314835200000 | 4139.09 |
| 1314921600000 | 4033.82 |
| 1315180800000 | 3843.76 |
| 1315267200000 | 3760.16 |
| 1315353600000 | 3880.22 |
| 1315440000000 | 3891.2 |
| 1315526400000 | 3723.96 |
| 1315785600000 | 3588.98 |
| 1315872000000 | 3619.28 |
| 1315958400000 | 3671.31 |
| 1316044800000 | 3793.69 |
| 1316131200000 | 3831.4 |
| 1316390400000 | 3703.03 |
| 1316476800000 | 3757.97 |
| 1316563200000 | 3714.81 |
| 1316649600000 | 3498.2 |
| 1316736000000 | 3490.55 |
| 1316995200000 | 3492.98 |
| 1317081600000 | 3678.01 |
| 1317168000000 | 3648.29 |
| 1317254400000 | 3681.26 |
| 1317340800000 | 3561.64 |
| 1317600000000 | 3474.76 |
| 1317686400000 | 3361.55 |
| 1317772800000 | 3440.81 |
| 1317859200000 | 3555.84 |
| 1317945600000 | 3594.65 |
| 1318204800000 | 3704.66 |
| 1318291200000 | 3697.69 |
| 1318377600000 | 3817.27 |
| 1318464000000 | 3763.48 |
| 1318550400000 | 3857.34 |
| 1318809600000 | 3786.83 |
| 1318896000000 | 3769.08 |
| 1318982400000 | 3798.77 |
| 1319068800000 | 3717.19 |
| 1319155200000 | 3849.4 |
| 1319414400000 | 3912.52 |
| 1319500800000 | 3889.87 |
| 1319587200000 | 3868.92 |
| 1319673600000 | 4081.01 |
| 1319760000000 | 4075.74 |
| 1320019200000 | 3934.74 |
| 1320105600000 | 3706.11 |
| 1320192000000 | 3762.34 |
| 1320278400000 | 3833.29 |
| 1320364800000 | 3814.55 |
| 1320624000000 | 3787.98 |
| 1320710400000 | 3822.14 |
| 1320796800000 | 3692.16 |
| 1320883200000 | 3668.59 |
| 1320969600000 | 3797.92 |
| 1321228800000 | 3734.65 |
| 1321315200000 | 3657.71 |
| 1321401600000 | 3652.46 |
| 1321488000000 | 3593.24 |
| 1321574400000 | 3569.28 |
| 1321833600000 | 3441.6 |
| 1321920000000 | 3424.16 |
| 1322006400000 | 3341.92 |
| 1322092800000 | 3345.78 |
| 1322179200000 | 3326.24 |
| 1322438400000 | 3465.23 |
| 1322524800000 | 3484.38 |
| 1322611200000 | 3648.62 |
| 1322697600000 | 3615.06 |
| 1322784000000 | 3642.13 |
| 1323043200000 | 3702.91 |
| 1323129600000 | 3657.47 |
| 1323216000000 | 3648.84 |
| 1323302400000 | 3550.37 |
| 1323388800000 | 3590.81 |
| 1323648000000 | 3466.29 |
| 1323734400000 | 3441.79 |
| 1323820800000 | 3336.4 |
| 1323907200000 | 3375.44 |
| 1323993600000 | 3389.3 |
| 1324252800000 | 3379.97 |
| 1324339200000 | 3483.15 |
| 1324425600000 | 3455.47 |
| 1324512000000 | 3498.14 |
| 1324598400000 | 3516.3 |
| 1324857600000 | 3516.35 |
| 1324944000000 | 3521.18 |
| 1325030400000 | 3471.88 |
| 1325116800000 | 3482.22 |
| 1325203200000 | 3534.96 |
| 1325462400000 | 3585.03 |
| 1325548800000 | 3654.06 |
| 1325635200000 | 3586.01 |
| 1325721600000 | 3523.77 |
| 1325808000000 | 3506.92 |
| 1326067200000 | 3500.32 |
| 1326153600000 | 3557.54 |
| 1326240000000 | 3543.78 |
| 1326326400000 | 3610.07 |
| 1326412800000 | 3564.22 |
| 1326672000000 | 3588.34 |
| 1326758400000 | 3638.73 |
| 1326844800000 | 3684.34 |
| 1326931200000 | 3760.38 |
| 1327017600000 | 3764.37 |
| 1327276800000 | 3831.09 |
| 1327363200000 | 3769.61 |
| 1327449600000 | 3777.46 |
| 1327536000000 | 3882.61 |
| 1327622400000 | 3868.28 |
| 1327881600000 | 3805.13 |
| 1327968000000 | 3836.04 |
| 1328054400000 | 3948.04 |
| 1328140800000 | 3972.48 |
| 1328227200000 | 4008.55 |
| 1328486400000 | 4004.46 |
| 1328572800000 | 4034.11 |
| 1328659200000 | 4055.3 |
| 1328745600000 | 4071.17 |
| 1328832000000 | 4012.82 |
| 1329091200000 | 4035.25 |
| 1329177600000 | 4000.48 |
| 1329264000000 | 4008.68 |
| 1329350400000 | 3977.1 |
| 1329436800000 | 4046.74 |
| 1329696000000 | 4124.89 |
| 1329782400000 | 4108.01 |
| 1329868800000 | 4068.03 |
| 1329955200000 | 4061.3 |
| 1330041600000 | 4137.5 |
| 1330300800000 | 4097.49 |
| 1330387200000 | 4115.61 |
| 1330473600000 | 4114.28 |
| 1330560000000 | 4126.34 |
| 1330646400000 | 4099.2 |
| 1330905600000 | 4080.31 |
| 1330992000000 | 3919.07 |
| 1331078400000 | 3953.63 |
| 1331164800000 | 4076.68 |
| 1331251200000 | 4048.9 |
| 1331510400000 | 4047.54 |
| 1331596800000 | 4093.94 |
| 1331683200000 | 4070.29 |
| 1331769600000 | 4105.67 |
| 1331856000000 | 4145.94 |
| 1332115200000 | 4170.18 |
| 1332201600000 | 4121.53 |
| 1332288000000 | 4104.35 |
| 1332374400000 | 4047.17 |
| 1332460800000 | 4090.99 |
| 1332720000000 | 4166.84 |
| 1332806400000 | 4160.43 |
| 1332892800000 | 4115.1 |
| 1332979200000 | 4058.44 |
| 1333065600000 | 4112.47 |
| 1333324800000 | 4139.47 |
| 1333411200000 | 4146.48 |
| 1333497600000 | 3981.81 |
| 1333584000000 | 3967.74 |
| 1333670400000 | 3967.73 |
| 1333929600000 | 3966.69 |
| 1334016000000 | 3874.19 |
| 1334102400000 | 3913.14 |
| 1334188800000 | 3989.41 |
| 1334275200000 | 3921.18 |
| 1334534400000 | 3904.04 |
| 1334620800000 | 4004.24 |
| 1334707200000 | 3976.33 |
| 1334793600000 | 3962.6 |
| 1334880000000 | 3989.98 |
| 1335139200000 | 3865.89 |
| 1335225600000 | 3935.42 |
| 1335312000000 | 3996.22 |
| 1335398400000 | 4013.06 |
| 1335484800000 | 4064.28 |
| 1335744000000 | 4059.64 |
| 1335830400000 | 4057.06 |
| 1335916800000 | 4028.29 |
| 1336003200000 | 4027.6 |
| 1336089600000 | 3944.61 |
| 1336348800000 | 3950.33 |
| 1336435200000 | 3866.12 |
| 1336521600000 | 3811.74 |
| 1336608000000 | 3853.46 |
| 1336694400000 | 3868.7 |
| 1336953600000 | 3762.06 |
| 1337040000000 | 3709.27 |
| 1337126400000 | 3685.81 |
| 1337212800000 | 3651.15 |
| 1337299200000 | 3603.66 |
| 1337558400000 | 3654.5 |
| 1337644800000 | 3730.99 |
| 1337731200000 | 3607.36 |
| 1337817600000 | 3618.41 |
| 1337904000000 | 3601.14 |
| 1338163200000 | 3618.23 |
| 1338249600000 | 3655.34 |
| 1338336000000 | 3556.99 |
| 1338422400000 | 3535.24 |
| 1338508800000 | 3456.2 |
| 1338768000000 | 3461.88 |
| 1338854400000 | 3467.3 |
| 1338940800000 | 3551.48 |
| 1339027200000 | 3628.22 |
| 1339113600000 | 3583.02 |
| 1339372800000 | 3584.37 |
| 1339459200000 | 3539.18 |
| 1339545600000 | 3550.18 |
| 1339632000000 | 3546.11 |
| 1339718400000 | 3601.43 |
| 1339977600000 | 3591.43 |
| 1340064000000 | 3668.15 |
| 1340150400000 | 3711.42 |
| 1340236800000 | 3677.62 |
| 1340323200000 | 3631.39 |
| 1340582400000 | 3548.2 |
| 1340668800000 | 3517.62 |
| 1340755200000 | 3552.95 |
| 1340841600000 | 3521.89 |
| 1340928000000 | 3713.67 |
| 1341187200000 | 3724.08 |
| 1341273600000 | 3773.35 |
| 1341360000000 | 3752.53 |
| 1341446400000 | 3702.59 |
| 1341532800000 | 3628.14 |
| 1341792000000 | 3614.34 |
| 1341878400000 | 3631.35 |
| 1341964800000 | 3611.59 |
| 1342051200000 | 3555.85 |
| 1342137600000 | 3613.43 |
| 1342396800000 | 3633.42 |
| 1342483200000 | 3641.67 |
| 1342569600000 | 3673.7 |
| 1342656000000 | 3721.27 |
| 1342742400000 | 3653.86 |
| 1343001600000 | 3540.84 |
| 1343088000000 | 3532.1 |
| 1343174400000 | 3551.35 |
| 1343260800000 | 3670.66 |
| 1343347200000 | 3704.36 |
| 1343606400000 | 3701.01 |
| 1343692800000 | 3706.36 |
| 1343779200000 | 3696.93 |
| 1343865600000 | 3603.73 |
| 1343952000000 | 3729.91 |
| 1344211200000 | 3789.16 |
| 1344297600000 | 3803.7 |
| 1344384000000 | 3776.29 |
| 1344470400000 | 3775.83 |
| 1344556800000 | 3771.71 |
| 1344816000000 | 3762 |
| 1344902400000 | 3770.21 |
| 1344988800000 | 3755.5 |
| 1345075200000 | 3800.11 |
| 1345161600000 | 3812.09 |
| 1345420800000 | 3807.42 |
| 1345507200000 | 3875.06 |
| 1345593600000 | 3836.51 |
| 1345680000000 | 3853.67 |
| 1345766400000 | 3823.53 |
| 1346025600000 | 3837.16 |
| 1346112000000 | 3831.12 |
| 1346198400000 | 3828.93 |
| 1346284800000 | 3800.44 |
| 1346371200000 | 3859.26 |
| 1346630400000 | 3864.9 |
| 1346716800000 | 3838.04 |
| 1346803200000 | 3853.45 |
| 1346889600000 | 3923.48 |
| 1346976000000 | 4005.27 |
| 1347235200000 | 3997.4 |
| 1347321600000 | 4026.84 |
| 1347408000000 | 4069.21 |
| 1347494400000 | 4060.15 |
| 1347580800000 | 4197.48 |
| 1347840000000 | 4185.63 |
| 1347926400000 | 4138.12 |
| 1348012800000 | 4154.33 |
| 1348099200000 | 4110.61 |
| 1348185600000 | 4135.57 |
| 1348444800000 | 4090.76 |
| 1348531200000 | 4126.14 |
| 1348617600000 | 4018.48 |
| 1348704000000 | 4045.4 |
| 1348790400000 | 4037.29 |
| 1349049600000 | 4091.11 |
| 1349136000000 | 4098.16 |
| 1349222400000 | 4077.45 |
| 1349308800000 | 4119.56 |
| 1349395200000 | 4178.42 |
| 1349654400000 | 4121.24 |
| 1349740800000 | 4081.89 |
| 1349827200000 | 4047.38 |
| 1349913600000 | 4073.27 |
| 1350000000000 | 4071.37 |
| 1350259200000 | 4074.35 |
| 1350345600000 | 4143.3 |
| 1350432000000 | 4194.88 |
| 1350518400000 | 4187.52 |
| 1350604800000 | 4142.08 |
| 1350864000000 | 4148.86 |
| 1350950400000 | 4057.79 |
| 1351036800000 | 4076.79 |
| 1351123200000 | 4079.24 |
| 1351209600000 | 4081.28 |
| 1351468800000 | 4063.1 |
| 1351555200000 | 4108.66 |
| 1351641600000 | 4099.11 |
| 1351728000000 | 4128.64 |
| 1351814400000 | 4110.83 |
| 1352073600000 | 4069.36 |
| 1352160000000 | 4090.23 |
| 1352246400000 | 4037.45 |
| 1352332800000 | 4005.22 |
| 1352419200000 | 3984.47 |
| 1352678400000 | 3968.91 |
| 1352764800000 | 3954.69 |
| 1352851200000 | 3946.28 |
| 1352937600000 | 3918.27 |
| 1353024000000 | 3859.79 |
| 1353283200000 | 3956.9 |
| 1353369600000 | 3960.21 |
| 1353456000000 | 3980.42 |
| 1353542400000 | 4037.87 |
| 1353628800000 | 4082.39 |
| 1353888000000 | 4071.83 |
| 1353974400000 | 4079.2 |
| 1354060800000 | 4069.28 |
| 1354147200000 | 4134.83 |
| 1354233600000 | 4154.95 |
| 1354492800000 | 4179.22 |
| 1354579200000 | 4179.51 |
| 1354665600000 | 4191.21 |
| 1354752000000 | 4194.51 |
| 1354838400000 | 4174.54 |
| 1355097600000 | 4161.65 |
| 1355184000000 | 4210.48 |
| 1355270400000 | 4233.66 |
| 1355356800000 | 4241.96 |
| 1355443200000 | 4257.61 |
| 1355702400000 | 4276.87 |
| 1355788800000 | 4320.43 |
| 1355875200000 | 4370.69 |
| 1355961600000 | 4376.17 |
| 1356048000000 | 4334.49 |
| 1356307200000 | 4333.76 |
| 1356393600000 | 4333.77 |
| 1356480000000 | 4342.84 |
| 1356566400000 | 4355.7 |
| 1356652800000 | 4342.93 |
| 1356912000000 | 4338.29 |
| 1357084800000 | 4432.77 |
| 1357171200000 | 4413.22 |
| 1357257600000 | 4420.46 |
| 1357516800000 | 4450.83 |
| 1357603200000 | 4440.57 |
| 1357689600000 | 4463.49 |
| 1357776000000 | 4520 |
| 1357862400000 | 4558.74 |
| 1358121600000 | 4554.84 |
| 1358208000000 | 4526.1 |
| 1358294400000 | 4512.43 |
| 1358380800000 | 4575.94 |
| 1358467200000 | 4566.5 |
| 1358726400000 | 4593.13 |
| 1358812800000 | 4590.77 |
| 1358899200000 | 4605.31 |
| 1358985600000 | 4646.61 |
| 1359072000000 | 4698.11 |
| 1359331200000 | 4706.25 |
| 1359417600000 | 4694.89 |
| 1359504000000 | 4707.22 |
| 1359590400000 | 4684.44 |
| 1359676800000 | 4782.02 |
| 1359936000000 | 4666.45 |
| 1360022400000 | 4676.23 |
| 1360108800000 | 4689.89 |
| 1360195200000 | 4639.25 |
| 1360281600000 | 4675.26 |
| 1360540800000 | 4671.7 |
| 1360627200000 | 4732.17 |
| 1360713600000 | 4777.05 |
| 1360800000000 | 4740.74 |
| 1360886400000 | 4753.88 |
| 1361145600000 | 4744.75 |
| 1361232000000 | 4805.1 |
| 1361318400000 | 4814.55 |
| 1361404800000 | 4691.25 |
| 1361491200000 | 4706.24 |
| 1361750400000 | 4734.03 |
| 1361836800000 | 4636.35 |
| 1361923200000 | 4684.41 |
| 1362009600000 | 4695.01 |
| 1362096000000 | 4643.95 |
| 1362355200000 | 4634.51 |
| 1362441600000 | 4705.96 |
| 1362528000000 | 4688 |
| 1362614400000 | 4725.19 |
| 1362700800000 | 4702.68 |
| 1362960000000 | 4711.13 |
| 1363046400000 | 4725.57 |
| 1363132800000 | 4687.35 |
| 1363219200000 | 4729.17 |
| 1363305600000 | 4769.5 |
| 1363564800000 | 4722.15 |
| 1363651200000 | 4661.19 |
| 1363737600000 | 4695.58 |
| 1363824000000 | 4666.77 |
| 1363910400000 | 4676.04 |
| 1364169600000 | 4627.4 |
| 1364256000000 | 4624.31 |
| 1364342400000 | 4563.95 |
| 1364428800000 | 4606.81 |
| 1364515200000 | 4606.82 |
| 1364774400000 | 4607.43 |
| 1364860800000 | 4642.13 |
| 1364947200000 | 4631.72 |
| 1365033600000 | 4578.53 |
| 1365120000000 | 4561.11 |
| 1365379200000 | 4567 |
| 1365465600000 | 4594.64 |
| 1365552000000 | 4687.55 |
| 1365638400000 | 4738.78 |
| 1365724800000 | 4704.57 |
| 1365984000000 | 4650.67 |
| 1366070400000 | 4641.63 |
| 1366156800000 | 4540.28 |
| 1366243200000 | 4549.68 |
| 1366329600000 | 4573.09 |
| 1366588800000 | 4572.04 |
| 1366675200000 | 4636.36 |
| 1366761600000 | 4653.29 |
| 1366848000000 | 4693.24 |
| 1366934400000 | 4692.09 |
| 1367193600000 | 4744.39 |
| 1367280000000 | 4783.71 |
| 1367366400000 | 4788.26 |
| 1367452800000 | 4757.22 |
| 1367539200000 | 4812.99 |
| 1367798400000 | 4807.64 |
| 1367884800000 | 4836.74 |
| 1367971200000 | 4908.84 |
| 1368057600000 | 4882.07 |
| 1368144000000 | 4850.39 |
| 1368403200000 | 4853.9 |
| 1368489600000 | 4874.12 |
| 1368576000000 | 4854.58 |
| 1368662400000 | 4877.17 |
| 1368748800000 | 4841.45 |
| 1369008000000 | 4880.48 |
| 1369094400000 | 4894.12 |
| 1369180800000 | 4899 |
| 1369267200000 | 4813.68 |
| 1369353600000 | 4831.5 |
| 1369612800000 | 4862.03 |
| 1369699200000 | 4886.98 |
| 1369785600000 | 4872.17 |
| 1369872000000 | 4919.73 |
| 1369958400000 | 4869.83 |
| 1370217600000 | 4854.99 |
| 1370304000000 | 4892.64 |
| 1370390400000 | 4845.62 |
| 1370476800000 | 4845.17 |
| 1370563200000 | 4889.24 |
| 1370822400000 | 4886.01 |
| 1370908800000 | 4859.04 |
| 1370995200000 | 4885.56 |
| 1371081600000 | 4856.53 |
| 1371168000000 | 4910.12 |
| 1371427200000 | 4935.33 |
| 1371513600000 | 4967.64 |
| 1371600000000 | 4969.48 |
| 1371686400000 | 4762.1 |
| 1371772800000 | 4696.96 |
| 1372032000000 | 4576.68 |
| 1372118400000 | 4626.75 |
| 1372204800000 | 4676.17 |
| 1372291200000 | 4727.39 |
| 1372377600000 | 4711.74 |
| 1372636800000 | 4767.28 |
| 1372723200000 | 4765.73 |
| 1372809600000 | 4713.09 |
| 1372896000000 | 4770.27 |
| 1372982400000 | 4714.52 |
| 1373241600000 | 4770.35 |
| 1373328000000 | 4772.94 |
| 1373414400000 | 4802.5 |
| 1373500800000 | 4897.37 |
| 1373587200000 | 4904.62 |
| 1373846400000 | 4915.82 |
| 1373932800000 | 4939.75 |
| 1374019200000 | 4935.08 |
| 1374105600000 | 4979.37 |
| 1374192000000 | 5003.58 |
| 1374451200000 | 5027.84 |
| 1374537600000 | 5035.44 |
| 1374624000000 | 5060.08 |
| 1374710400000 | 5056.5 |
| 1374796800000 | 5055.57 |
| 1375056000000 | 5055.9 |
| 1375142400000 | 5080.79 |
| 1375228800000 | 5089.44 |
| 1375315200000 | 5130.2 |
| 1375401600000 | 5164.27 |
| 1375660800000 | 5176.64 |
| 1375747200000 | 5184.31 |
| 1375833600000 | 5170.92 |
| 1375920000000 | 5235.26 |
| 1376006400000 | 5242.42 |
| 1376265600000 | 5233.67 |
| 1376352000000 | 5227 |
| 1376438400000 | 5264.39 |
| 1376524800000 | 5212.41 |
| 1376611200000 | 5261.65 |
| 1376870400000 | 5266.15 |
| 1376956800000 | 5249.38 |
| 1377043200000 | 5214.75 |
| 1377129600000 | 5252.44 |
| 1377216000000 | 5291.83 |
| 1377475200000 | 5259.42 |
| 1377561600000 | 5176.45 |
| 1377648000000 | 5122.54 |
| 1377734400000 | 5114.62 |
| 1377820800000 | 5064.34 |
| 1378080000000 | 5137.99 |
| 1378166400000 | 5122.73 |
| 1378252800000 | 5140.8 |
| 1378339200000 | 5138.85 |
| 1378425600000 | 5169.52 |
| 1378684800000 | 5219.18 |
| 1378771200000 | 5298.65 |
| 1378857600000 | 5329.93 |
| 1378944000000 | 5329.09 |
| 1379030400000 | 5315.57 |
| 1379289600000 | 5398.43 |
| 1379376000000 | 5380.55 |
| 1379462400000 | 5394.36 |
| 1379548800000 | 5511.1 |
| 1379635200000 | 5487.84 |
| 1379894400000 | 5462.01 |
| 1379980800000 | 5476.09 |
| 1380067200000 | 5473.83 |
| 1380153600000 | 5468.05 |
| 1380240000000 | 5495.38 |
| 1380499200000 | 5472.58 |
| 1380585600000 | 5531.39 |
| 1380672000000 | 5548.72 |
| 1380758400000 | 5555.97 |
| 1380844800000 | 5549.91 |
| 1381104000000 | 5518.81 |
| 1381190400000 | 5511.78 |
| 1381276800000 | 5452.65 |
| 1381363200000 | 5523.01 |
| 1381449600000 | 5562.88 |
| 1381708800000 | 5567.44 |
| 1381795200000 | 5582.2 |
| 1381881600000 | 5578.91 |
| 1381968000000 | 5663.99 |
| 1382054400000 | 5731.74 |
| 1382313600000 | 5771.23 |
| 1382400000000 | 5819.07 |
| 1382486400000 | 5804.91 |
| 1382572800000 | 5828.58 |
| 1382659200000 | 5816.61 |
| 1382918400000 | 5792.92 |
| 1383004800000 | 5812.44 |
| 1383091200000 | 5823.96 |
| 1383177600000 | 5770.87 |
| 1383264000000 | 5725.25 |
| 1383523200000 | 5751.35 |
| 1383609600000 | 5722.11 |
| 1383696000000 | 5792.91 |
| 1383782400000 | 5722.71 |
| 1383868800000 | 5685.98 |
| 1384128000000 | 5755.16 |
| 1384214400000 | 5730.18 |
| 1384300800000 | 5658.72 |
| 1384387200000 | 5716.26 |
| 1384473600000 | 5735.75 |
| 1384732800000 | 5791.96 |
| 1384819200000 | 5753.76 |
| 1384905600000 | 5708.34 |
| 1384992000000 | 5696.29 |
| 1385078400000 | 5740.34 |
| 1385337600000 | 5763.14 |
| 1385424000000 | 5797.82 |
| 1385510400000 | 5821.72 |
| 1385596800000 | 5849.19 |
| 1385683200000 | 5865.89 |
| 1385942400000 | 5836.55 |
| 1386028800000 | 5758.7 |
| 1386115200000 | 5714.94 |
| 1386201600000 | 5729.68 |
| 1386288000000 | 5768.39 |
| 1386547200000 | 5802.77 |
| 1386633600000 | 5810.11 |
| 1386720000000 | 5801.11 |
| 1386806400000 | 5722.32 |
| 1386892800000 | 5710.51 |
| 1387152000000 | 5755.52 |
| 1387238400000 | 5732.46 |
| 1387324800000 | 5788.83 |
| 1387411200000 | 5818.32 |
| 1387497600000 | 5859.52 |
| 1387756800000 | 5914.06 |
| 1387843200000 | 5900.58 |
| 1387929600000 | 5900.59 |
| 1388016000000 | 5911.66 |
| 1388102400000 | 5994.4 |
| 1388361600000 | 6027.26 |
| 1388448000000 | 6016.35 |
| 1388620800000 | 5954.37 |
| 1388707200000 | 5986.8 |
| 1388966400000 | 6010.45 |
| 1389052800000 | 6029.53 |
| 1389139200000 | 6030.9 |
| 1389225600000 | 6029.18 |
| 1389312000000 | 6119.56 |
| 1389571200000 | 6151.04 |
| 1389657600000 | 6164.86 |
| 1389744000000 | 6180.5 |
| 1389830400000 | 6172.14 |
| 1389916800000 | 6179.85 |
| 1390176000000 | 6171.98 |
| 1390262400000 | 6147.94 |
| 1390348800000 | 6163.18 |
| 1390435200000 | 6173.37 |
| 1390521600000 | 6033.91 |
| 1390780800000 | 5953.3 |
| 1390867200000 | 6033.72 |
| 1390953600000 | 6008.02 |
| 1391040000000 | 5992.47 |
| 1391126400000 | 5948.34 |
| 1391385600000 | 5893.37 |
| 1391472000000 | 5881.12 |
| 1391558400000 | 5904.62 |
| 1391644800000 | 6025.97 |
| 1391731200000 | 6065.31 |
| 1391990400000 | 6089.33 |
| 1392076800000 | 6158.07 |
| 1392163200000 | 6158.48 |
| 1392249600000 | 6194.38 |
| 1392336000000 | 6240.35 |
| 1392595200000 | 6285.55 |
| 1392681600000 | 6288.72 |
| 1392768000000 | 6306.43 |
| 1392854400000 | 6276.15 |
| 1392940800000 | 6332.38 |
| 1393200000000 | 6362.94 |
| 1393286400000 | 6385.43 |
| 1393372800000 | 6351.71 |
| 1393459200000 | 6349.78 |
| 1393545600000 | 6470.82 |
| 1393804800000 | 6282.41 |
| 1393891200000 | 6398.78 |
| 1393977600000 | 6426.21 |
| 1394064000000 | 6510.85 |
| 1394150400000 | 6472.32 |
| 1394409600000 | 6454.97 |
| 1394496000000 | 6458.59 |
| 1394582400000 | 6402.11 |
| 1394668800000 | 6368.94 |
| 1394755200000 | 6311.3 |
| 1395014400000 | 6422.2 |
| 1395100800000 | 6468.32 |
| 1395187200000 | 6475.82 |
| 1395273600000 | 6379.15 |
| 1395360000000 | 6362.06 |
| 1395619200000 | 6268.02 |
| 1395705600000 | 6321.9 |
| 1395792000000 | 6373.8 |
| 1395878400000 | 6366.56 |
| 1395964800000 | 6410.7 |
| 1396224000000 | 6469.39 |
| 1396310400000 | 6532.82 |
| 1396396800000 | 6526.59 |
| 1396483200000 | 6497.23 |
| 1396569600000 | 6518.26 |
| 1396828800000 | 6477.64 |
| 1396915200000 | 6431.86 |
| 1397001600000 | 6499.68 |
| 1397088000000 | 6489.4 |
| 1397174400000 | 6392.37 |
| 1397433600000 | 6273.95 |
| 1397520000000 | 6215.13 |
| 1397606400000 | 6294.4 |
| 1397692800000 | 6350.25 |
| 1397779200000 | 6350.27 |
| 1398038400000 | 6333.53 |
| 1398124800000 | 6440.14 |
| 1398211200000 | 6451.62 |
| 1398297600000 | 6456.6 |
| 1398384000000 | 6415.71 |
| 1398643200000 | 6413.5 |
| 1398729600000 | 6455.46 |
| 1398816000000 | 6481.68 |
| 1398902400000 | 6487.18 |
| 1398988800000 | 6514.73 |
| 1399248000000 | 6490.22 |
| 1399334400000 | 6520.47 |
| 1399420800000 | 6483.07 |
| 1399507200000 | 6517.71 |
| 1399593600000 | 6454.37 |
| 1399852800000 | 6508.61 |
| 1399939200000 | 6476.59 |
| 1400025600000 | 6453.78 |
| 1400112000000 | 6365.69 |
| 1400198400000 | 6304.52 |
| 1400457600000 | 6328.72 |
| 1400544000000 | 6335.24 |
| 1400630400000 | 6344.76 |
| 1400716800000 | 6374.42 |
| 1400803200000 | 6385.35 |
| 1401062400000 | 6471.75 |
| 1401148800000 | 6485.21 |
| 1401235200000 | 6491.44 |
| 1401321600000 | 6510.84 |
| 1401408000000 | 6530.55 |
| 1401667200000 | 6537.93 |
| 1401753600000 | 6504.17 |
| 1401840000000 | 6525.35 |
| 1401926400000 | 6549.81 |
| 1402012800000 | 6622.67 |
| 1402272000000 | 6622.05 |
| 1402358400000 | 6595.82 |
| 1402444800000 | 6534.94 |
| 1402531200000 | 6554.4 |
| 1402617600000 | 6498.55 |
| 1402876800000 | 6469.32 |
| 1402963200000 | 6470.99 |
| 1403049600000 | 6502.8 |
| 1403136000000 | 6557.9 |
| 1403222400000 | 6515.72 |
| 1403481600000 | 6507.04 |
| 1403568000000 | 6478.27 |
| 1403654400000 | 6436.36 |
| 1403740800000 | 6425.37 |
| 1403827200000 | 6453.61 |
| 1404086400000 | 6484.99 |
| 1404172800000 | 6506.79 |
| 1404259200000 | 6526.12 |
| 1404345600000 | 6553.16 |
| 1404432000000 | 6525.7 |
| 1404691200000 | 6475.14 |
| 1404777600000 | 6391.76 |
| 1404864000000 | 6398.29 |
| 1404950400000 | 6293.38 |
| 1405036800000 | 6305.85 |
| 1405296000000 | 6380.15 |
| 1405382400000 | 6310.86 |
| 1405468800000 | 6358.31 |
| 1405555200000 | 6326.9 |
| 1405641600000 | 6288.44 |
| 1405900800000 | 6261.31 |
| 1405987200000 | 6277.72 |
| 1406073600000 | 6298.95 |
| 1406160000000 | 6329.69 |
| 1406246400000 | 6278 |
| 1406505600000 | 6243.74 |
| 1406592000000 | 6250.16 |
| 1406678400000 | 6197.24 |
| 1406764800000 | 6105.74 |
| 1406851200000 | 6050.81 |
| 1407110400000 | 6006.02 |
| 1407196800000 | 5981.64 |
| 1407283200000 | 5890.08 |
| 1407369600000 | 5845.72 |
| 1407456000000 | 5829.6 |
| 1407715200000 | 5948.76 |
| 1407801600000 | 5926.57 |
| 1407888000000 | 5951.85 |
| 1407974400000 | 5981.17 |
| 1408060800000 | 5962.82 |
| 1408320000000 | 6019.7 |
| 1408406400000 | 6057.02 |
| 1408492800000 | 6027.82 |
| 1408579200000 | 6080.04 |
| 1408665600000 | 6044.32 |
| 1408924800000 | 6089.33 |
| 1409011200000 | 6129.33 |
| 1409097600000 | 6155.58 |
| 1409184000000 | 6085.51 |
| 1409270400000 | 6076.81 |
| 1409529600000 | 6054.13 |
| 1409616000000 | 6054.77 |
| 1409702400000 | 6096.26 |
| 1409788800000 | 6057.47 |
| 1409875200000 | 6051.4 |
| 1410134400000 | 6041.89 |
| 1410220800000 | 5996.37 |
| 1410307200000 | 5966.55 |
| 1410393600000 | 5969.66 |
| 1410480000000 | 5975.44 |
| 1410739200000 | 5952.61 |
| 1410825600000 | 5903.75 |
| 1410912000000 | 5948.31 |
| 1410998400000 | 5964.6 |
| 1411084800000 | 5922.74 |
| 1411344000000 | 5900.43 |
| 1411430400000 | 5852.41 |
| 1411516800000 | 5825.82 |
| 1411603200000 | 5765.98 |
| 1411689600000 | 5738.99 |
| 1411948800000 | 5720.52 |
| 1412035200000 | 5735.23 |
| 1412121600000 | 5679.92 |
| 1412208000000 | 5588.72 |
| 1412294400000 | 5568.39 |
| 1412553600000 | 5593.53 |
| 1412640000000 | 5520.72 |
| 1412726400000 | 5480.83 |
| 1412812800000 | 5512.18 |
| 1412899200000 | 5379.81 |
| 1413158400000 | 5345.53 |
| 1413244800000 | 5348.63 |
| 1413331200000 | 5259.1 |
| 1413417600000 | 5229.65 |
| 1413504000000 | 5389.35 |
| 1413763200000 | 5389.5 |
| 1413849600000 | 5488.92 |
| 1413936000000 | 5529.69 |
| 1414022400000 | 5547.24 |
| 1414108800000 | 5537.84 |
| 1414368000000 | 5511.36 |
| 1414454400000 | 5583.82 |
| 1414540800000 | 5609.39 |
| 1414627200000 | 5568.99 |
| 1414713600000 | 5605.52 |
| 1414972800000 | 5573.24 |
| 1415059200000 | 5572.7 |
| 1415145600000 | 5588.43 |
| 1415232000000 | 5578.38 |
| 1415318400000 | 5542.14 |
| 1415577600000 | 5603.51 |
| 1415664000000 | 5599.27 |
| 1415750400000 | 5573.22 |
| 1415836800000 | 5582.56 |
| 1415923200000 | 5578.97 |
| 1416182400000 | 5588.99 |
| 1416268800000 | 5676.74 |
| 1416355200000 | 5689.91 |
| 1416441600000 | 5686.31 |
| 1416528000000 | 5702.99 |
| 1416787200000 | 5742.67 |
| 1416873600000 | 5783.61 |
| 1416960000000 | 5790.82 |
| 1417046400000 | 5786.14 |
| 1417132800000 | 5773.55 |
| 1417392000000 | 5758.18 |
| 1417478400000 | 5729.99 |
| 1417564800000 | 5739.73 |
| 1417651200000 | 5760.52 |
| 1417737600000 | 5768.36 |
| 1417996800000 | 5753.65 |
| 1418083200000 | 5719.05 |
| 1418169600000 | 5711.28 |
| 1418256000000 | 5681.55 |
| 1418342400000 | 5629.34 |
| 1418601600000 | 5522.2 |
| 1418688000000 | 5588.23 |
| 1418774400000 | 5554.35 |
| 1418860800000 | 5634.31 |
| 1418947200000 | 5645.63 |
| 1419206400000 | 5679.9 |
| 1419292800000 | 5678.5 |
| 1419379200000 | 5681.46 |
| 1419465600000 | 5681.46 |
| 1419552000000 | 5670.82 |
| 1419811200000 | 5677.33 |
| 1419897600000 | 5660.36 |
| 1419984000000 | 5635.47 |
| 1420156800000 | 5635.53 |
| 1420416000000 | 5542.86 |
| 1420502400000 | 5508.56 |
| 1420588800000 | 5443.77 |
| 1420675200000 | 5534.83 |
| 1420761600000 | 5540.01 |
| 1421020800000 | 5555.87 |
| 1421107200000 | 5598.06 |
| 1421193600000 | 5548.03 |
| 1421280000000 | 5545.71 |
| 1421366400000 | 5551.48 |
| 1421625600000 | 5649.18 |
| 1421712000000 | 5637.36 |
| 1421798400000 | 5660.43 |
| 1421884800000 | 5642.35 |
| 1421971200000 | 5626.66 |
| 1422230400000 | 5684.55 |
| 1422316800000 | 5690.05 |
| 1422403200000 | 5688.97 |
| 1422489600000 | 5681.48 |
| 1422576000000 | 5683.17 |
| 1422835200000 | 5714.06 |
| 1422921600000 | 5815.14 |
| 1423008000000 | 5823.93 |
| 1423094400000 | 5875.02 |
| 1423180800000 | 5829.47 |
| 1423440000000 | 5780.3 |
| 1423526400000 | 5834.61 |
| 1423612800000 | 5791.21 |
| 1423699200000 | 5898.45 |
| 1423785600000 | 5941.65 |
| 1424044800000 | 5959.95 |
| 1424131200000 | 5950.38 |
| 1424217600000 | 5996.6 |
| 1424304000000 | 6032.13 |
| 1424390400000 | 6037.05 |
| 1424649600000 | 6064.78 |
| 1424736000000 | 6082.32 |
| 1424822400000 | 6095.95 |
| 1424908800000 | 6060.47 |
| 1424995200000 | 6088.24 |
| 1425254400000 | 6072.19 |
| 1425340800000 | 6013.23 |
| 1425427200000 | 5957.46 |
| 1425513600000 | 6010.61 |
| 1425600000000 | 5939.82 |
| 1425859200000 | 5907.72 |
| 1425945600000 | 5790.68 |
| 1426032000000 | 5803.39 |
| 1426118400000 | 5840.92 |
| 1426204800000 | 5836.69 |
| 1426464000000 | 5895.33 |
| 1426550400000 | 5838.09 |
| 1426636800000 | 5862.65 |
| 1426723200000 | 5895.46 |
| 1426809600000 | 6029.21 |
| 1427068800000 | 6096.48 |
| 1427155200000 | 6134.2 |
| 1427241600000 | 6119.66 |
| 1427328000000 | 6015.97 |
| 1427414400000 | 6006.36 |
| 1427673600000 | 6052.13 |
| 1427760000000 | 5985.21 |
| 1427846400000 | 6014.8 |
| 1427932800000 | 6102.29 |
| 1428019200000 | 6090.38 |
| 1428278400000 | 6168.34 |
| 1428364800000 | 6137.18 |
| 1428451200000 | 6119.74 |
| 1428537600000 | 6120.39 |
| 1428624000000 | 6145.69 |
| 1428883200000 | 6140.67 |
| 1428969600000 | 6190.45 |
| 1429056000000 | 6173.87 |
| 1429142400000 | 6187.67 |
| 1429228800000 | 6111.25 |
| 1429488000000 | 6153.25 |
| 1429574400000 | 6194.02 |
| 1429660800000 | 6141.28 |
| 1429747200000 | 6161.75 |
| 1429833600000 | 6221.83 |
| 1430092800000 | 6299.58 |
| 1430179200000 | 6268.04 |
| 1430265600000 | 6251.94 |
| 1430352000000 | 6281.24 |
| 1430438400000 | 6292.63 |
| 1430697600000 | 6322.85 |
| 1430784000000 | 6252.69 |
| 1430870400000 | 6301.04 |
| 1430956800000 | 6265.35 |
| 1431043200000 | 6347.06 |
| 1431302400000 | 6333.26 |
| 1431388800000 | 6313 |
| 1431475200000 | 6406.78 |
| 1431561600000 | 6450.83 |
| 1431648000000 | 6507.98 |
| 1431907200000 | 6482.65 |
| 1431993600000 | 6428.73 |
| 1432080000000 | 6411.34 |
| 1432166400000 | 6423.76 |
| 1432252800000 | 6362.81 |
| 1432512000000 | 6339.73 |
| 1432598400000 | 6225.19 |
| 1432684800000 | 6256.88 |
| 1432771200000 | 6276.24 |
| 1432857600000 | 6231.87 |
| 1433116800000 | 6211.2 |
| 1433203200000 | 6313.12 |
| 1433289600000 | 6399.87 |
| 1433376000000 | 6375.32 |
| 1433462400000 | 6191.41 |
| 1433721600000 | 6191.7 |
| 1433808000000 | 6204.18 |
| 1433894400000 | 6307.32 |
| 1433980800000 | 6293.32 |
| 1434067200000 | 6253.8 |
| 1434326400000 | 6120.51 |
| 1434412800000 | 6156.29 |
| 1434499200000 | 6104.79 |
| 1434585600000 | 6186.65 |
| 1434672000000 | 6169.61 |
| 1434931200000 | 6327.56 |
| 1435017600000 | 6281.25 |
| 1435104000000 | 6241.99 |
| 1435190400000 | 6246.58 |
| 1435276800000 | 6238.93 |
| 1435536000000 | 6092.62 |
| 1435622400000 | 6058.83 |
| 1435708800000 | 6134.71 |
| 1435795200000 | 6087.17 |
| 1435881600000 | 6070.17 |
| 1436140800000 | 5976.1 |
| 1436227200000 | 5819.88 |
| 1436313600000 | 5885.69 |
| 1436400000000 | 5994.45 |
| 1436486400000 | 6185.14 |
| 1436745600000 | 6206.71 |
| 1436832000000 | 6202.76 |
| 1436918400000 | 6207.82 |
| 1437004800000 | 6273.77 |
| 1437091200000 | 6253.95 |
| 1437350400000 | 6308.15 |
| 1437436800000 | 6312.32 |
| 1437523200000 | 6267.09 |
| 1437609600000 | 6310.49 |
| 1437696000000 | 6277.32 |
| 1437955200000 | 6215.7 |
| 1438041600000 | 6217.79 |
| 1438128000000 | 6262.67 |
| 1438214400000 | 6209.72 |
| 1438300800000 | 6299.47 |
| 1438560000000 | 6317.07 |
| 1438646400000 | 6294.56 |
| 1438732800000 | 6288.04 |
| 1438819200000 | 6277.85 |
| 1438905600000 | 6221.21 |
| 1439164800000 | 6287.14 |
| 1439251200000 | 6262 |
| 1439337600000 | 6195.12 |
| 1439424000000 | 6251.44 |
| 1439510400000 | 6256.93 |
| 1439769600000 | 6249.03 |
| 1439856000000 | 6251.4 |
| 1439942400000 | 6182.31 |
| 1440028800000 | 6113.32 |
| 1440115200000 | 6028.27 |
| 1440374400000 | 5893.28 |
| 1440460800000 | 6041 |
| 1440547200000 | 5998.28 |
| 1440633600000 | 6059.76 |
| 1440720000000 | 6055.64 |
| 1440979200000 | 6051 |
| 1441065600000 | 5954.12 |
| 1441152000000 | 5948.39 |
| 1441238400000 | 6005.36 |
| 1441324800000 | 5910.16 |
| 1441584000000 | 5935.79 |
| 1441670400000 | 6016.11 |
| 1441756800000 | 6066.15 |
| 1441843200000 | 6060.82 |
| 1441929600000 | 6052.92 |
| 1442188800000 | 6017.03 |
| 1442275200000 | 6029.67 |
| 1442361600000 | 6087.7 |
| 1442448000000 | 6109.28 |
| 1442534400000 | 6094.24 |
| 1442793600000 | 6027.26 |
| 1442880000000 | 5863.61 |
| 1442966400000 | 5886.05 |
| 1443052800000 | 5840.17 |
| 1443139200000 | 5890.23 |
| 1443398400000 | 5800.6 |
| 1443484800000 | 5775.07 |
| 1443571200000 | 5845.62 |
| 1443657600000 | 5855.16 |
| 1443744000000 | 5923.55 |
| 1444003200000 | 6026.1 |
| 1444089600000 | 6102.23 |
| 1444176000000 | 6069.38 |
| 1444262400000 | 6117.9 |
| 1444348800000 | 6171.41 |
| 1444608000000 | 6165.12 |
| 1444694400000 | 6110.51 |
| 1444780800000 | 6099.02 |
| 1444867200000 | 6132.36 |
| 1444953600000 | 6135.84 |
| 1445212800000 | 6139.77 |
| 1445299200000 | 6162.98 |
| 1445385600000 | 6189.64 |
| 1445472000000 | 6149.11 |
| 1445558400000 | 6167.86 |
| 1445817600000 | 6170.76 |
| 1445904000000 | 6111.52 |
| 1445990400000 | 6167.31 |
| 1446076800000 | 6112.1 |
| 1446163200000 | 6165.3 |
| 1446422400000 | 6214.37 |
| 1446508800000 | 6177.12 |
| 1446595200000 | 6138.71 |
| 1446681600000 | 6147.21 |
| 1446768000000 | 6131.83 |
| 1447027200000 | 6091.5 |
| 1447113600000 | 6054.97 |
| 1447200000000 | 6105.04 |
| 1447286400000 | 6048.1 |
| 1447372800000 | 5990.38 |
| 1447632000000 | 6020.45 |
| 1447718400000 | 6067.77 |
| 1447804800000 | 6067.08 |
| 1447891200000 | 6137.92 |
| 1447977600000 | 6116.78 |
| 1448236800000 | 6087.82 |
| 1448323200000 | 6020.81 |
| 1448409600000 | 6057.42 |
| 1448496000000 | 6103.11 |
| 1448582400000 | 6105.55 |
| 1448841600000 | 6148.23 |
| 1448928000000 | 6180.79 |
| 1449014400000 | 6184.98 |
| 1449100800000 | 6252.47 |
| 1449187200000 | 6267.82 |
| 1449446400000 | 6293.34 |
| 1449532800000 | 6210.65 |
| 1449619200000 | 6227.21 |
| 1449705600000 | 6173.59 |
| 1449792000000 | 6095.46 |
| 1450051200000 | 6043.48 |
| 1450137600000 | 6116.12 |
| 1450224000000 | 6157.47 |
| 1450310400000 | 6157.09 |
| 1450396800000 | 6129.27 |
| 1450656000000 | 6109.97 |
| 1450742400000 | 6137.18 |
| 1450828800000 | 6193.58 |
| 1450915200000 | 6239.18 |
| 1451001600000 | 6239.18 |
| 1451260800000 | 6242.45 |
| 1451347200000 | 6296.57 |
| 1451433600000 | 6298.59 |
| 1451520000000 | 6255.6 |
| 1451865600000 | 6100.9 |
| 1451952000000 | 6046.92 |
| 1452038400000 | 5988.66 |
| 1452124800000 | 5901.13 |
| 1452211200000 | 5873.58 |
| 1452470400000 | 5795.44 |
| 1452556800000 | 5847.82 |
| 1452643200000 | 5852.6 |
| 1452729600000 | 5736.58 |
| 1452816000000 | 5634.56 |
| 1453075200000 | 5532.62 |
| 1453161600000 | 5647.69 |
| 1453248000000 | 5470.9 |
| 1453334400000 | 5502.05 |
| 1453420800000 | 5666.25 |
| 1453680000000 | 5689.2 |
| 1453766400000 | 5726.5 |
| 1453852800000 | 5743.95 |
| 1453939200000 | 5703.26 |
| 1454025600000 | 5760.45 |
| 1454284800000 | 5804.17 |
| 1454371200000 | 5716.14 |
| 1454457600000 | 5712.97 |
| 1454544000000 | 5755.77 |
| 1454630400000 | 5680.52 |
| 1454889600000 | 5413.6 |
| 1454976000000 | 5419.7 |
| 1455062400000 | 5490.45 |
| 1455148800000 | 5407.71 |
| 1455235200000 | 5451.86 |
| 1455494400000 | 5571.58 |
| 1455580800000 | 5555.7 |
| 1455667200000 | 5688.66 |
| 1455753600000 | 5732.26 |
| 1455840000000 | 5697.43 |
| 1456099200000 | 5747.68 |
| 1456185600000 | 5716.08 |
| 1456272000000 | 5621.93 |
| 1456358400000 | 5710.2 |
| 1456444800000 | 5725.71 |
| 1456704000000 | 5743.36 |
| 1456790400000 | 5832.16 |
| 1456876800000 | 5802.31 |
| 1456963200000 | 5851.09 |
| 1457049600000 | 5938.35 |
| 1457308800000 | 5908.32 |
| 1457395200000 | 5869.51 |
| 1457481600000 | 5850.26 |
| 1457568000000 | 5860.15 |
| 1457654400000 | 6001.32 |
| 1457913600000 | 6043.78 |
| 1458000000000 | 6001.78 |
| 1458086400000 | 6004.4 |
| 1458172800000 | 6117.3 |
| 1458259200000 | 6146.66 |
| 1458518400000 | 6119.87 |
| 1458604800000 | 6110.13 |
| 1458691200000 | 6091.11 |
| 1458777600000 | 6024.4 |
| 1458864000000 | 6024.53 |
| 1459123200000 | 6051.18 |
| 1459209600000 | 6037.4 |
| 1459296000000 | 6223.18 |
| 1459382400000 | 6233.51 |
| 1459468800000 | 6191.86 |
| 1459728000000 | 6209.01 |
| 1459814400000 | 6125.4 |
| 1459900800000 | 6163.65 |
| 1459987200000 | 6128.49 |
| 1460073600000 | 6208.24 |
| 1460332800000 | 6252.33 |
| 1460419200000 | 6223.21 |
| 1460505600000 | 6258.13 |
| 1460592000000 | 6253 |
| 1460678400000 | 6234.6 |
| 1460937600000 | 6270.71 |
| 1461024000000 | 6347.91 |
| 1461110400000 | 6313.12 |
| 1461196800000 | 6254.94 |
| 1461283200000 | 6217.04 |
| 1461542400000 | 6219.91 |
| 1461628800000 | 6245.69 |
| 1461715200000 | 6275.4 |
| 1461801600000 | 6283.86 |
| 1461888000000 | 6297.34 |
| 1462147200000 | 6330.57 |
| 1462233600000 | 6271.26 |
| 1462320000000 | 6232.24 |
| 1462406400000 | 6190.76 |
| 1462492800000 | 6198.53 |
| 1462752000000 | 6197.99 |
| 1462838400000 | 6227.19 |
| 1462924800000 | 6238.54 |
| 1463011200000 | 6200.37 |
| 1463097600000 | 6174.81 |
| 1463356800000 | 6203.47 |
| 1463443200000 | 6204.27 |
| 1463529600000 | 6189.37 |
| 1463616000000 | 6102.67 |
| 1463702400000 | 6174.98 |
| 1463961600000 | 6202.3 |
| 1464048000000 | 6240.86 |
| 1464134400000 | 6286.24 |
| 1464220800000 | 6325 |
| 1464307200000 | 6316.36 |
| 1464566400000 | 6326.09 |
| 1464652800000 | 6322.88 |
| 1464739200000 | 6325.99 |
| 1464825600000 | 6327.97 |
| 1464912000000 | 6385.03 |
| 1465171200000 | 6414.59 |
| 1465257600000 | 6472.71 |
| 1465344000000 | 6478.27 |
| 1465430400000 | 6406.86 |
| 1465516800000 | 6249.69 |
| 1465776000000 | 6116.06 |
| 1465862400000 | 5970.82 |
| 1465948800000 | 6010.93 |
| 1466035200000 | 5862.01 |
| 1466121600000 | 6011.67 |
| 1466380800000 | 6218.51 |
| 1466467200000 | 6199.76 |
| 1466553600000 | 6206.64 |
| 1466640000000 | 6323.61 |
| 1466726400000 | 5943.41 |
| 1466985600000 | 5584.72 |
| 1467072000000 | 5735.69 |
| 1467158400000 | 5884.21 |
| 1467244800000 | 5948.63 |
| 1467331200000 | 6041.92 |
| 1467590400000 | 6001.44 |
| 1467676800000 | 5865.38 |
| 1467763200000 | 5761.01 |
| 1467849600000 | 5830.91 |
| 1467936000000 | 5905.27 |
| 1468195200000 | 6029 |
| 1468281600000 | 6072.74 |
| 1468368000000 | 6099.31 |
| 1468454400000 | 6133.27 |
| 1468540800000 | 6087.1 |
| 1468800000000 | 6122.43 |
| 1468886400000 | 6096.52 |
| 1468972800000 | 6162.38 |
| 1469059200000 | 6136.44 |
| 1469145600000 | 6134.62 |
| 1469404800000 | 6163.34 |
| 1469491200000 | 6182.97 |
| 1469577600000 | 6227.07 |
| 1469664000000 | 6258.54 |
| 1469750400000 | 6341.52 |
| 1470009600000 | 6313.58 |
| 1470096000000 | 6272.71 |
| 1470182400000 | 6219.76 |
| 1470268800000 | 6266.64 |
| 1470355200000 | 6287.6 |
| 1470614400000 | 6297.23 |
| 1470700800000 | 6379.92 |
| 1470787200000 | 6411.06 |
| 1470873600000 | 6467.95 |
| 1470960000000 | 6467.72 |
| 1471219200000 | 6483.7 |
| 1471305600000 | 6464.72 |
| 1471392000000 | 6401.73 |
| 1471478400000 | 6490.94 |
| 1471564800000 | 6461.77 |
| 1471824000000 | 6476.92 |
| 1471910400000 | 6523.63 |
| 1471996800000 | 6490.11 |
| 1472083200000 | 6464.94 |
| 1472169600000 | 6486.05 |
| 1472428800000 | 6417.4 |
| 1472515200000 | 6428.05 |
| 1472601600000 | 6398.76 |
| 1472688000000 | 6438.59 |
| 1472774400000 | 6479.05 |
| 1473033600000 | 6501.32 |
| 1473120000000 | 6557.73 |
| 1473206400000 | 6592.21 |
| 1473292800000 | 6588.93 |
| 1473379200000 | 6475.93 |
| 1473638400000 | 6420.81 |
| 1473724800000 | 6398.74 |
| 1473811200000 | 6418.31 |
| 1473897600000 | 6441.18 |
| 1473984000000 | 6373.42 |
| 1474243200000 | 6436.08 |
| 1474329600000 | 6418.59 |
| 1474416000000 | 6418.71 |
| 1474502400000 | 6571.86 |
| 1474588800000 | 6537.71 |
| 1474848000000 | 6505.21 |
| 1474934400000 | 6443.16 |
| 1475020800000 | 6490.31 |
| 1475107200000 | 6519.06 |
| 1475193600000 | 6533.55 |
| 1475452800000 | 6551.18 |
| 1475539200000 | 6541.61 |
| 1475625600000 | 6555.9 |
| 1475712000000 | 6524.04 |
| 1475798400000 | 6472.26 |
| 1476057600000 | 6498.5 |
| 1476144000000 | 6409.91 |
| 1476230400000 | 6365.71 |
| 1476316800000 | 6340.31 |
| 1476403200000 | 6379.97 |
| 1476662400000 | 6343.4 |
| 1476748800000 | 6396.31 |
| 1476835200000 | 6415.4 |
| 1476921600000 | 6400.65 |
| 1477008000000 | 6373.45 |
| 1477267200000 | 6389.34 |
| 1477353600000 | 6335.01 |
| 1477440000000 | 6334.31 |
| 1477526400000 | 6294.69 |
| 1477612800000 | 6292.06 |
| 1477872000000 | 6290.64 |
| 1477958400000 | 6280.7 |
| 1478044800000 | 6243.57 |
| 1478131200000 | 6229.33 |
| 1478217600000 | 6182.58 |
| 1478476800000 | 6214.57 |
| 1478563200000 | 6221.08 |
| 1478649600000 | 6192.67 |
| 1478736000000 | 6123.94 |
| 1478822400000 | 6074.19 |
| 1479081600000 | 6009.46 |
| 1479168000000 | 6050.91 |
| 1479254400000 | 6031.1 |
| 1479340800000 | 6054.62 |
| 1479427200000 | 6024.61 |
| 1479686400000 | 6043.03 |
| 1479772800000 | 6050.14 |
| 1479859200000 | 5998.47 |
| 1479945600000 | 6032.72 |
| 1480032000000 | 6060.9 |
| 1480291200000 | 6014.41 |
| 1480377600000 | 6041.45 |
| 1480464000000 | 6044.52 |
| 1480550400000 | 6016.22 |
| 1480636800000 | 5998.29 |
| 1480896000000 | 6070.89 |
| 1480982400000 | 6122.88 |
| 1481068800000 | 6187.21 |
| 1481155200000 | 6159.74 |
| 1481241600000 | 6165.57 |
| 1481500800000 | 6185.41 |
| 1481587200000 | 6237.75 |
| 1481673600000 | 6216.81 |
| 1481760000000 | 6112.58 |
| 1481846400000 | 6134.02 |
| 1482105600000 | 6171.34 |
| 1482192000000 | 6152.16 |
| 1482278400000 | 6207.65 |
| 1482364800000 | 6210.57 |
| 1482451200000 | 6235.57 |
| 1482710400000 | 6235.57 |
| 1482796800000 | 6263.23 |
| 1482883200000 | 6240.54 |
| 1482969600000 | 6294.06 |
| 1483056000000 | 6341.66 |
| 1483315200000 | 6398.49 |
| 1483401600000 | 6324.68 |
| 1483488000000 | 6365.67 |
| 1483574400000 | 6455.41 |
| 1483660800000 | 6447.47 |
| 1483920000000 | 6411.14 |
| 1484006400000 | 6436.29 |
| 1484092800000 | 6385.3 |
| 1484179200000 | 6461.75 |
| 1484265600000 | 6491.94 |
| 1484524800000 | 6460.48 |
| 1484611200000 | 6486.08 |
| 1484697600000 | 6505.84 |
| 1484784000000 | 6460.2 |
| 1484870400000 | 6507.42 |
| 1485129600000 | 6542.12 |
| 1485216000000 | 6562.02 |
| 1485302400000 | 6607 |
| 1485388800000 | 6582.88 |
| 1485475200000 | 6605.61 |
| 1485734400000 | 6538.64 |
| 1485820800000 | 6584.65 |
| 1485907200000 | 6618.17 |
| 1485993600000 | 6655.91 |
| 1486080000000 | 6666.02 |
| 1486339200000 | 6589.23 |
| 1486425600000 | 6595.72 |
| 1486512000000 | 6629.42 |
| 1486598400000 | 6618.12 |
| 1486684800000 | 6617.78 |
| 1486944000000 | 6653.81 |
| 1487030400000 | 6659.27 |
| 1487116800000 | 6689.87 |
| 1487203200000 | 6737.55 |
| 1487289600000 | 6695.23 |
| 1487548800000 | 6713.6 |
| 1487635200000 | 6697.47 |
| 1487721600000 | 6681.44 |
| 1487808000000 | 6685.59 |
| 1487894400000 | 6610.87 |
| 1488153600000 | 6647.11 |
| 1488240000000 | 6681.53 |
| 1488326400000 | 6724.41 |
| 1488412800000 | 6703.55 |
| 1488499200000 | 6704.84 |
| 1488758400000 | 6706.79 |
| 1488844800000 | 6700.64 |
| 1488931200000 | 6695.24 |
| 1489017600000 | 6704.33 |
| 1489104000000 | 6768.09 |
| 1489363200000 | 6793.13 |
| 1489449600000 | 6765.7 |
| 1489536000000 | 6772.58 |
| 1489622400000 | 6887.44 |
| 1489708800000 | 6909.57 |
| 1489968000000 | 6928.87 |
| 1490054400000 | 6900.36 |
| 1490140800000 | 6850.57 |
| 1490227200000 | 6909.55 |
| 1490313600000 | 6929.21 |
| 1490572800000 | 6924.18 |
| 1490659200000 | 6963.16 |
| 1490745600000 | 6894.43 |
| 1490832000000 | 6922.9 |
| 1490918400000 | 6918.86 |
| 1491177600000 | 6889.47 |
| 1491264000000 | 6901.17 |
| 1491350400000 | 6912.97 |
| 1491436800000 | 6913.73 |
| 1491523200000 | 6908.29 |
| 1491782400000 | 6915.06 |
| 1491868800000 | 6907.71 |
| 1491955200000 | 6935.79 |
| 1492041600000 | 6930.29 |
| 1492128000000 | 6930.58 |
| 1492387200000 | 6957.12 |
| 1492473600000 | 6919.34 |
| 1492560000000 | 6964.37 |
| 1492646400000 | 7012.01 |
| 1492732800000 | 6946.11 |
| 1492992000000 | 7185.65 |
| 1493078400000 | 7279.15 |
| 1493164800000 | 7285.59 |
| 1493251200000 | 7294.39 |
| 1493337600000 | 7332.72 |
| 1493596800000 | 7350.23 |
| 1493683200000 | 7425.41 |
| 1493769600000 | 7395 |
| 1493856000000 | 7464.76 |
| 1493942400000 | 7523.6 |
| 1494201600000 | 7478.86 |
| 1494288000000 | 7499.1 |
| 1494374400000 | 7480.28 |
| 1494460800000 | 7456.57 |
| 1494547200000 | 7507.72 |
| 1494806400000 | 7568.17 |
| 1494892800000 | 7637.61 |
| 1494979200000 | 7540.34 |
| 1495065600000 | 7467.89 |
| 1495152000000 | 7602.55 |
| 1495411200000 | 7657.26 |
| 1495497600000 | 7678.74 |
| 1495584000000 | 7681.76 |
| 1495670400000 | 7715.56 |
| 1495756800000 | 7708.61 |
| 1496016000000 | 7684.79 |
| 1496102400000 | 7693.61 |
| 1496188800000 | 7725.26 |
| 1496275200000 | 7783.7 |
| 1496361600000 | 7857.82 |
| 1496620800000 | 7824.46 |
| 1496707200000 | 7794.33 |
| 1496793600000 | 7787.67 |
| 1496880000000 | 7746.24 |
| 1496966400000 | 7751.78 |
| 1497225600000 | 7651.56 |
| 1497312000000 | 7729.13 |
| 1497398400000 | 7790.25 |
| 1497484800000 | 7633.17 |
| 1497571200000 | 7727.3 |
| 1497830400000 | 7764.26 |
| 1497916800000 | 7707.32 |
| 1498003200000 | 7709.43 |
| 1498089600000 | 7726.66 |
| 1498176000000 | 7741.37 |
| 1498435200000 | 7749.77 |
| 1498521600000 | 7725.51 |
| 1498608000000 | 7751.55 |
| 1498694400000 | 7696.59 |
| 1498780800000 | 7715.08 |
| 1499040000000 | 7732.38 |
| 1499126400000 | 7697.59 |
| 1499212800000 | 7706.44 |
| 1499299200000 | 7696.86 |
| 1499385600000 | 7713.56 |
| 1499644800000 | 7753.89 |
| 1499731200000 | 7741 |
| 1499817600000 | 7847.2 |
| 1499904000000 | 7867.41 |
| 1499990400000 | 7921.74 |
| 1500249600000 | 7973.99 |
| 1500336000000 | 8005.57 |
| 1500422400000 | 8013.18 |
| 1500508800000 | 8068.94 |
| 1500595200000 | 8006.97 |
| 1500854400000 | 7989.32 |
| 1500940800000 | 8012.31 |
| 1501027200000 | 8012.68 |
| 1501113600000 | 8039.52 |
| 1501200000000 | 8018.21 |
| 1501459200000 | 8052.07 |
| 1501545600000 | 8092.65 |
| 1501632000000 | 8116.21 |
| 1501718400000 | 8121.49 |
| 1501804800000 | 8098.53 |
| 1502064000000 | 8127.25 |
| 1502150400000 | 8101.06 |
| 1502236800000 | 8050.81 |
| 1502323200000 | 7985.16 |
| 1502409600000 | 7923.01 |
| 1502668800000 | 8025.47 |
| 1502755200000 | 7979.32 |
| 1502841600000 | 8017.07 |
| 1502928000000 | 8038.38 |
| 1503014400000 | 8006.52 |
| 1503273600000 | 8024.61 |
| 1503360000000 | 8048.49 |
| 1503446400000 | 8061.09 |
| 1503532800000 | 8041.74 |
| 1503619200000 | 8095.62 |
| 1503878400000 | 8094.8 |
| 1503964800000 | 8057.12 |
| 1504051200000 | 8053.5 |
| 1504137600000 | 8114.61 |
| 1504224000000 | 8159.53 |
| 1504483200000 | 8146.31 |
| 1504569600000 | 8159.74 |
| 1504656000000 | 8157.69 |
| 1504742400000 | 8251.07 |
| 1504828800000 | 8269.18 |
| 1505088000000 | 8320.97 |
| 1505174400000 | 8323.68 |
| 1505260800000 | 8290.58 |
| 1505347200000 | 8268.12 |
| 1505433600000 | 8291.62 |
| 1505692800000 | 8327.11 |
| 1505779200000 | 8346.19 |
| 1505865600000 | 8348.57 |
| 1505952000000 | 8308.67 |
| 1506038400000 | 8363.32 |
| 1506297600000 | 8300.96 |
| 1506384000000 | 8207.89 |
| 1506470400000 | 8201.63 |
| 1506556800000 | 8284.3 |
| 1506643200000 | 8362.99 |
| 1506902400000 | 8354.62 |
| 1506988800000 | 8387.64 |
| 1507075200000 | 8395.33 |
| 1507161600000 | 8369.05 |
| 1507248000000 | 8353.44 |
| 1507507200000 | 8360.13 |
| 1507593600000 | 8405.47 |
| 1507680000000 | 8444.96 |
| 1507766400000 | 8454.77 |
| 1507852800000 | 8458.38 |
| 1508112000000 | 8439.08 |
| 1508198400000 | 8379.83 |
| 1508284800000 | 8421.39 |
| 1508371200000 | 8380.71 |
| 1508457600000 | 8358.54 |
| 1508716800000 | 8325.62 |
| 1508803200000 | 8316.13 |
| 1508889600000 | 8309.71 |
| 1508976000000 | 8303.14 |
| 1509062400000 | 8264.29 |
| 1509321600000 | 8315.89 |
| 1509408000000 | 8353.63 |
| 1509494400000 | 8365.72 |
| 1509580800000 | 8368.61 |
| 1509667200000 | 8372.36 |
| 1509926400000 | 8359.59 |
| 1510012800000 | 8313.74 |
| 1510099200000 | 8296.89 |
| 1510185600000 | 8190.9 |
| 1510272000000 | 8199.68 |
| 1510531200000 | 8119.97 |
| 1510617600000 | 8174.69 |
| 1510704000000 | 8140.9 |
| 1510790400000 | 8220.39 |
| 1510876800000 | 8199.79 |
| 1511136000000 | 8236.85 |
| 1511222400000 | 8295.46 |
| 1511308800000 | 8325.17 |
| 1511395200000 | 8369.42 |
| 1511481600000 | 8434.4 |
| 1511740800000 | 8377.27 |
| 1511827200000 | 8378.79 |
| 1511913600000 | 8348.69 |
| 1512000000000 | 8415.5 |
| 1512086400000 | 8321.37 |
| 1512345600000 | 8360.53 |
| 1512432000000 | 8333.97 |
| 1512518400000 | 8270.57 |
| 1512604800000 | 8290.06 |
| 1512691200000 | 8319.51 |
| 1512950400000 | 8345.15 |
| 1513036800000 | 8324.44 |
| 1513123200000 | 8333.86 |
| 1513209600000 | 8320.85 |
| 1513296000000 | 8293.63 |
| 1513555200000 | 8429.05 |
| 1513641600000 | 8424.28 |
| 1513728000000 | 8448.29 |
| 1513814400000 | 8448.5 |
| 1513900800000 | 8428.25 |
| 1514160000000 | 8428.25 |
| 1514246400000 | 8443.73 |
| 1514332800000 | 8510.05 |
| 1514419200000 | 8550.62 |
| 1514505600000 | 8590.76 |
| 1514851200000 | 8636.27 |
| 1514937600000 | 8700.86 |
| 1515024000000 | 8818.92 |
| 1515110400000 | 8863.45 |
| 1515369600000 | 8866.87 |
| 1515456000000 | 8888.1 |
| 1515542400000 | 8875.28 |
| 1515628800000 | 8902.66 |
| 1515715200000 | 8983.1 |
| 1515974400000 | 9060.18 |
| 1516060800000 | 9037.69 |
| 1516147200000 | 9041.31 |
| 1516233600000 | 9053.51 |
| 1516320000000 | 9108.36 |
| 1516579200000 | 9138.55 |
| 1516665600000 | 9197.96 |
| 1516752000000 | 9220.1 |
| 1516838400000 | 9251.9 |
| 1516924800000 | 9260.41 |
| 1517184000000 | 9188.38 |
| 1517270400000 | 9108.49 |
| 1517356800000 | 9155.78 |
| 1517443200000 | 9163.76 |
| 1517529600000 | 9003.37 |
| 1517788800000 | 8815.07 |
| 1517875200000 | 8613.79 |
| 1517961600000 | 8778.34 |
| 1518048000000 | 8568.72 |
| 1518134400000 | 8493.91 |
| 1518393600000 | 8612.37 |
| 1518480000000 | 8628.37 |
| 1518566400000 | 8778.36 |
| 1518652800000 | 8877.75 |
| 1518739200000 | 8964.07 |
| 1518998400000 | 8884.94 |
| 1519084800000 | 8883.59 |
| 1519171200000 | 8884.13 |
| 1519257600000 | 8853.97 |
| 1519344000000 | 8855.97 |
| 1519603200000 | 8884.03 |
| 1519689600000 | 8834.85 |
| 1519776000000 | 8759.51 |
| 1519862400000 | 8616.98 |
| 1519948800000 | 8548.44 |
| 1520208000000 | 8640.53 |
| 1520294400000 | 8764.67 |
| 1520380800000 | 8797.97 |
| 1520467200000 | 8841.63 |
| 1520553600000 | 8871.45 |
| 1520812800000 | 8892.28 |
| 1520899200000 | 8903.68 |
| 1520985600000 | 8854.75 |
| 1521072000000 | 8865.46 |
| 1521158400000 | 8785.84 |
| 1521417600000 | 8768.94 |
| 1521504000000 | 8761.15 |
| 1521590400000 | 8741.91 |
| 1521676800000 | 8629.42 |
| 1521763200000 | 8613.78 |
| 1522022400000 | 8609.55 |
| 1522108800000 | 8668.1 |
| 1522195200000 | 8568.22 |
| 1522281600000 | 8567.38 |
| 1522368000000 | 8567.51 |
| 1522627200000 | 8570.09 |
| 1522713600000 | 8498.46 |
| 1522800000000 | 8419.09 |
| 1522886400000 | 8546.88 |
| 1522972800000 | 8549.54 |
| 1523232000000 | 8587.28 |
| 1523318400000 | 8680.15 |
| 1523404800000 | 8661.1 |
| 1523491200000 | 8692.13 |
| 1523577600000 | 8709.65 |
| 1523836800000 | 8732.81 |
| 1523923200000 | 8792.26 |
| 1524009600000 | 8861.35 |
| 1524096000000 | 8854.38 |
| 1524182400000 | 8777.98 |
| 1524441600000 | 8769.41 |
| 1524528000000 | 8727.07 |
| 1524614400000 | 8593.97 |
| 1524700800000 | 8630.62 |
| 1524787200000 | 8635.55 |
| 1525046400000 | 8632.72 |
| 1525132800000 | 8570.58 |
| 1525219200000 | 8636.52 |
| 1525305600000 | 8617.07 |
| 1525392000000 | 8627.97 |
| 1525651200000 | 8704.48 |
| 1525737600000 | 8673.63 |
| 1525824000000 | 8709.28 |
| 1525910400000 | 8728.36 |
| 1525996800000 | 8795.37 |
| 1526256000000 | 8792.87 |
| 1526342400000 | 8704.06 |
| 1526428800000 | 8657.73 |
| 1526515200000 | 8697.07 |
| 1526601600000 | 8673.47 |
| 1526860800000 | 8694.15 |
| 1526947200000 | 8751.88 |
| 1527033600000 | 8625.86 |
| 1527120000000 | 8619.52 |
| 1527206400000 | 8603.84 |
| 1527465600000 | 8545.78 |
| 1527552000000 | 8376.15 |
| 1527638400000 | 8453.27 |
| 1527724800000 | 8504.31 |
| 1527811200000 | 8560.83 |
| 1528070400000 | 8627.9 |
| 1528156800000 | 8625.62 |
| 1528243200000 | 8721.1 |
| 1528329600000 | 8739.19 |
| 1528416000000 | 8662.3 |
| 1528675200000 | 8746.51 |
| 1528761600000 | 8767.77 |
| 1528848000000 | 8778.69 |
| 1528934400000 | 8749.8 |
| 1529020800000 | 8624.48 |
| 1529280000000 | 8579.07 |
| 1529366400000 | 8466.02 |
| 1529452800000 | 8501 |
| 1529539200000 | 8432.72 |
| 1529625600000 | 8513.11 |
| 1529884800000 | 8411.23 |
| 1529971200000 | 8392.23 |
| 1530057600000 | 8356.98 |
| 1530144000000 | 8229.81 |
| 1530230400000 | 8379.95 |
| 1530489600000 | 8261.92 |
| 1530576000000 | 8331.61 |
| 1530662400000 | 8287.14 |
| 1530748800000 | 8364.91 |
| 1530835200000 | 8433.62 |
| 1531094400000 | 8502.56 |
| 1531180800000 | 8528.31 |
| 1531267200000 | 8449.02 |
| 1531353600000 | 8474.28 |
| 1531440000000 | 8456.26 |
| 1531699200000 | 8510.5 |
| 1531785600000 | 8515.44 |
| 1531872000000 | 8465.05 |
| 1531958400000 | 8409.84 |
| 1532044800000 | 8444.41 |
| 1532304000000 | 8427.48 |
| 1532390400000 | 8488.83 |
| 1532476800000 | 8465.26 |
| 1532563200000 | 8525.95 |
| 1532649600000 | 8559.5 |
| 1532908800000 | 8571.99 |
| 1532995200000 | 8547.01 |
| 1533081600000 | 8525.41 |
| 1533168000000 | 8447.18 |
| 1533254400000 | 8463.04 |
| 1533513600000 | 8454.14 |
| 1533600000000 | 8494.04 |
| 1533686400000 | 8488.29 |
| 1533772800000 | 8501.63 |
| 1533859200000 | 8341.87 |
| 1534118400000 | 8305.59 |
| 1534204800000 | 8253.82 |
| 1534291200000 | 8122 |
| 1534377600000 | 8202.28 |
| 1534464000000 | 8199.48 |
| 1534723200000 | 8256.98 |
| 1534809600000 | 8363.5 |
| 1534896000000 | 8436.81 |
| 1534982400000 | 8436.48 |
| 1535068800000 | 8481.67 |
| 1535328000000 | 8568.52 |
| 1535414400000 | 8602.12 |
| 1535500800000 | 8595.88 |
| 1535587200000 | 8565.17 |
| 1535673600000 | 8514.1 |
| 1535932800000 | 8508.3 |
| 1536019200000 | 8396.69 |
| 1536105600000 | 8353.76 |
| 1536192000000 | 8305.31 |
| 1536278400000 | 8266.49 |
| 1536537600000 | 8309.65 |
| 1536624000000 | 8294.48 |
| 1536710400000 | 8365.86 |
| 1536796800000 | 8367.74 |
| 1536883200000 | 8407.08 |
| 1537142400000 | 8429.68 |
| 1537228800000 | 8456.89 |
| 1537315200000 | 8433.19 |
| 1537401600000 | 8507.69 |
| 1537488000000 | 8521.07 |
| 1537747200000 | 8520.43 |
| 1537833600000 | 8515.39 |
| 1537920000000 | 8476.86 |
| 1538006400000 | 8407.37 |
| 1538092800000 | 8323.53 |
| 1538352000000 | 8339.43 |
| 1538438400000 | 8281.02 |
| 1538524800000 | 8292.85 |
| 1538611200000 | 8158.03 |
| 1538697600000 | 8037.85 |
| 1538956800000 | 7886.46 |
| 1539043200000 | 7871.76 |
| 1539129600000 | 7726.59 |
| 1539216000000 | 7623.08 |
| 1539302400000 | 7657 |
| 1539561600000 | 7631.31 |
| 1539648000000 | 7808.47 |
| 1539734400000 | 7775.73 |
| 1539820800000 | 7731.13 |
| 1539907200000 | 7651.87 |
| 1540166400000 | 7599.09 |
| 1540252800000 | 7391.01 |
| 1540339200000 | 7299.28 |
| 1540425600000 | 7335.56 |
| 1540512000000 | 7287.8 |
| 1540771200000 | 7400.89 |
| 1540857600000 | 7392.69 |
| 1540944000000 | 7520.88 |
| 1541030400000 | 7625.01 |
| 1541116800000 | 7688.55 |
| 1541376000000 | 7625.42 |
| 1541462400000 | 7636.01 |
| 1541548800000 | 7736.3 |
| 1541635200000 | 7688.45 |
| 1541721600000 | 7587.44 |
| 1541980800000 | 7381.57 |
| 1542067200000 | 7388.83 |
| 1542153600000 | 7363.55 |
| 1542240000000 | 7301.34 |
| 1542326400000 | 7334.42 |
| 1542585600000 | 7289.09 |
| 1542672000000 | 7133.15 |
| 1542758400000 | 7202.07 |
| 1542844800000 | 7190.52 |
| 1542931200000 | 7187.1 |
| 1543190400000 | 7268.26 |
| 1543276800000 | 7236.45 |
| 1543363200000 | 7255.98 |
| 1543449600000 | 7366.07 |
| 1543536000000 | 7291.23 |
| 1543795200000 | 7396.54 |
| 1543881600000 | 7292.25 |
| 1543968000000 | 7227.03 |
| 1544054400000 | 7066.18 |
| 1544140800000 | 7089.04 |
| 1544400000000 | 6923.32 |
| 1544486400000 | 6974.28 |
| 1544572800000 | 7124.34 |
| 1544659200000 | 7087.37 |
| 1544745600000 | 6994.96 |
| 1545004800000 | 6907.54 |
| 1545091200000 | 6876.64 |
| 1545177600000 | 6918.79 |
| 1545264000000 | 6771.76 |
| 1545350400000 | 6763.82 |
| 1545609600000 | 6737.85 |
| 1545696000000 | 6737.85 |
| 1545782400000 | 6744.19 |
| 1545868800000 | 6663.54 |
| 1545955200000 | 6820.43 |
| 1546214400000 | 6864.67 |
| 1546387200000 | 6845.96 |
| 1546473600000 | 6787.75 |
| 1546560000000 | 6977.22 |
| 1546819200000 | 7098.34 |
| 1546905600000 | 7168.73 |
| 1546992000000 | 7292.94 |
| 1547078400000 | 7304.12 |
| 1547164800000 | 7284.04 |
| 1547424000000 | 7214 |
| 1547510400000 | 7208.54 |
| 1547596800000 | 7255.04 |
| 1547683200000 | 7237.71 |
| 1547769600000 | 7326.9 |
| 1548028800000 | 7337.74 |
| 1548115200000 | 7297.97 |
| 1548201600000 | 7315.75 |
| 1548288000000 | 7335.11 |
| 1548374400000 | 7420.03 |
| 1548633600000 | 7384.14 |
| 1548720000000 | 7390.92 |
| 1548806400000 | 7418.41 |
| 1548892800000 | 7453.88 |
| 1548979200000 | 7443 |
| 1549238400000 | 7424.88 |
| 1549324800000 | 7484.8 |
| 1549411200000 | 7491.12 |
| 1549497600000 | 7362.5 |
| 1549584000000 | 7262.46 |
| 1549843200000 | 7287.04 |
| 1549929600000 | 7362.31 |
| 1550016000000 | 7403.74 |
| 1550102400000 | 7399.43 |
| 1550188800000 | 7456.7 |
| 1550448000000 | 7529.42 |
| 1550534400000 | 7502.18 |
| 1550620800000 | 7548.6 |
| 1550707200000 | 7528.01 |
| 1550793600000 | 7563.89 |
| 1551052800000 | 7595.58 |
| 1551139200000 | 7610.6 |
| 1551225600000 | 7614.71 |
| 1551312000000 | 7612.22 |
| 1551398400000 | 7680.82 |
| 1551657600000 | 7691.7 |
| 1551744000000 | 7685.68 |
| 1551830400000 | 7660.07 |
| 1551916800000 | 7522.11 |
| 1552003200000 | 7463.92 |
| 1552262400000 | 7523.06 |
| 1552348800000 | 7587.39 |
| 1552435200000 | 7641.84 |
| 1552521600000 | 7670.07 |
| 1552608000000 | 7725.06 |
| 1552867200000 | 7733.31 |
| 1552953600000 | 7800.27 |
| 1553040000000 | 7748.63 |
| 1553126400000 | 7760.68 |
| 1553212800000 | 7600.12 |
| 1553472000000 | 7573.14 |
| 1553558400000 | 7589.8 |
| 1553644800000 | 7559.35 |
| 1553731200000 | 7553.03 |
| 1553817600000 | 7630.98 |
| 1554076800000 | 7728.72 |
| 1554163200000 | 7741.69 |
| 1554249600000 | 7868.13 |
| 1554336000000 | 7834.66 |
| 1554422400000 | 7859.72 |
| 1554681600000 | 7865.55 |
| 1554768000000 | 7822.71 |
| 1554854400000 | 7826.62 |
| 1554940800000 | 7863.47 |
| 1555027200000 | 7936.67 |
| 1555286400000 | 7965.2 |
| 1555372800000 | 7991.8 |
| 1555459200000 | 7992.48 |
| 1555545600000 | 7965.76 |
| 1555632000000 | 7965.8 |
| 1555891200000 | 7967.44 |
| 1555977600000 | 7957.7 |
| 1556064000000 | 7956.13 |
| 1556150400000 | 7896.65 |
| 1556236800000 | 7923.91 |
| 1556496000000 | 7946.03 |
| 1556582400000 | 7970.1 |
| 1556668800000 | 7981.81 |
| 1556755200000 | 7915.23 |
| 1556841600000 | 7939.25 |
| 1557100800000 | 7850.37 |
| 1557187200000 | 7781.37 |
| 1557273600000 | 7806.5 |
| 1557360000000 | 7693.68 |
| 1557446400000 | 7757.89 |
| 1557705600000 | 7618.16 |
| 1557792000000 | 7686.05 |
| 1557878400000 | 7709.2 |
| 1557964800000 | 7790.86 |
| 1558051200000 | 7750.91 |
| 1558310400000 | 7651.65 |
| 1558396800000 | 7731.23 |
| 1558483200000 | 7738.66 |
| 1558569600000 | 7605.1 |
| 1558656000000 | 7685.68 |
| 1558915200000 | 7681.75 |
| 1559001600000 | 7679.24 |
| 1559088000000 | 7549.29 |
| 1559174400000 | 7566.37 |
| 1559260800000 | 7546.26 |
| 1559520000000 | 7553.68 |
| 1559606400000 | 7632.62 |
| 1559692800000 | 7703.44 |
| 1559779200000 | 7689.64 |
| 1559865600000 | 7794.75 |
| 1560124800000 | 7804.82 |
| 1560211200000 | 7873.19 |
| 1560297600000 | 7859.27 |
| 1560384000000 | 7860.78 |
| 1560470400000 | 7768.33 |
| 1560729600000 | 7760.28 |
| 1560816000000 | 7827.31 |
| 1560902400000 | 7856.26 |
| 1560988800000 | 7943.57 |
| 1561075200000 | 7947.76 |
| 1561334400000 | 7971.11 |
| 1561420800000 | 7960.18 |
| 1561507200000 | 7934.43 |
| 1561593600000 | 7961.49 |
| 1561680000000 | 8058.5 |
| 1561939200000 | 8087.49 |
| 1562025600000 | 8075.4 |
| 1562112000000 | 8139.25 |
| 1562198400000 | 8173.61 |
| 1562284800000 | 8071.52 |
| 1562544000000 | 8046.19 |
| 1562630400000 | 7981.86 |
| 1562716800000 | 8012.75 |
| 1562803200000 | 8010.29 |
| 1562889600000 | 8031.57 |
| 1563148800000 | 8064.24 |
| 1563235200000 | 8031.65 |
| 1563321600000 | 7989.74 |
| 1563408000000 | 7918.28 |
| 1563494400000 | 7946.64 |
| 1563753600000 | 7973.48 |
| 1563840000000 | 7971.36 |
| 1563926400000 | 7993.6 |
| 1564012800000 | 7982.23 |
| 1564099200000 | 7974.63 |
| 1564358400000 | 7964.32 |
| 1564444800000 | 7867.85 |
| 1564531200000 | 7884.78 |
| 1564617600000 | 7879.24 |
| 1564704000000 | 7790.17 |
| 1564963200000 | 7679.56 |
| 1565049600000 | 7668.54 |
| 1565136000000 | 7699.59 |
| 1565222400000 | 7794.81 |
| 1565308800000 | 7716.93 |
| 1565568000000 | 7674.95 |
| 1565654400000 | 7660.44 |
| 1565740800000 | 7497.81 |
| 1565827200000 | 7413.02 |
| 1565913600000 | 7512.42 |
| 1566172800000 | 7616.72 |
| 1566259200000 | 7569.86 |
| 1566345600000 | 7684.24 |
| 1566432000000 | 7643.13 |
| 1566518400000 | 7620.49 |
| 1566777600000 | 7599.79 |
| 1566864000000 | 7628.69 |
| 1566950400000 | 7579.99 |
| 1567036800000 | 7643.89 |
| 1567123200000 | 7667.71 |
| 1567382400000 | 7635.55 |
| 1567468800000 | 7607.56 |
| 1567555200000 | 7730.71 |
| 1567641600000 | 7788.98 |
| 1567728000000 | 7810.56 |
| 1567987200000 | 7821.18 |
| 1568073600000 | 7775.27 |
| 1568160000000 | 7809.13 |
| 1568246400000 | 7845.15 |
| 1568332800000 | 7930 |
| 1568592000000 | 7842.54 |
| 1568678400000 | 7862.69 |
| 1568764800000 | 7888.86 |
| 1568851200000 | 7918.51 |
| 1568937600000 | 7882.26 |
| 1569196800000 | 7796.52 |
| 1569283200000 | 7810.36 |
| 1569369600000 | 7722.74 |
| 1569456000000 | 7742.51 |
| 1569542400000 | 7770.83 |
| 1569801600000 | 7770.11 |
| 1569888000000 | 7737.15 |
| 1569974400000 | 7577.09 |
| 1570060800000 | 7582.78 |
| 1570147200000 | 7660.82 |
| 1570406400000 | 7707.23 |
| 1570492800000 | 7617.19 |
| 1570579200000 | 7656.25 |
| 1570665600000 | 7725.94 |
| 1570752000000 | 7841.83 |
| 1571011200000 | 7843.43 |
| 1571097600000 | 7917.27 |
| 1571184000000 | 7921.89 |
| 1571270400000 | 7991.63 |
| 1571356800000 | 7969.86 |
| 1571616000000 | 8022.66 |
| 1571702400000 | 7999.12 |
| 1571788800000 | 7973.67 |
| 1571875200000 | 8010.39 |
| 1571961600000 | 8043.72 |
| 1572220800000 | 8077.39 |
| 1572307200000 | 8073.95 |
| 1572393600000 | 8084.73 |
| 1572480000000 | 8083.53 |
| 1572566400000 | 8164.39 |
| 1572825600000 | 8234.85 |
| 1572912000000 | 8204.78 |
| 1572998400000 | 8214.5 |
| 1573084800000 | 8261.79 |
| 1573171200000 | 8235.48 |
| 1573430400000 | 8258.27 |
| 1573516800000 | 8252.32 |
| 1573603200000 | 8230.19 |
| 1573689600000 | 8227.38 |
| 1573776000000 | 8317.4 |
| 1574035200000 | 8333.07 |
| 1574121600000 | 8319.16 |
| 1574208000000 | 8295.71 |
| 1574294400000 | 8266.72 |
| 1574380800000 | 8270.5 |
| 1574640000000 | 8311.35 |
| 1574726400000 | 8371.06 |
| 1574812800000 | 8374.21 |
| 1574899200000 | 8376.17 |
| 1574985600000 | 8372.59 |
| 1575244800000 | 8321.72 |
| 1575331200000 | 8284.5 |
| 1575417600000 | 8384.72 |
| 1575504000000 | 8407.83 |
| 1575590400000 | 8453.02 |
| 1575849600000 | 8451.29 |
| 1575936000000 | 8459.11 |
| 1576022400000 | 8473.86 |
| 1576108800000 | 8523.8 |
| 1576195200000 | 8577.69 |
| 1576454400000 | 8664.76 |
| 1576540800000 | 8667.68 |
| 1576627200000 | 8624.78 |
| 1576713600000 | 8642.92 |
| 1576800000000 | 8661.73 |
| 1577059200000 | 8699.4 |
| 1577145600000 | 8708.87 |
| 1577232000000 | 8708.87 |
| 1577318400000 | 8714.3 |
| 1577404800000 | 8787.03 |
| 1577664000000 | 8774.43 |
| 1577750400000 | 8781.21 |
| 1577923200000 | 8863.03 |
| 1578009600000 | 8802.26 |
| 1578268800000 | 8749.84 |
| 1578355200000 | 8750.13 |
| 1578441600000 | 8752.34 |
| 1578528000000 | 8792.57 |
| 1578614400000 | 8790.22 |
| 1578873600000 | 8811.96 |
| 1578960000000 | 8812.89 |
| 1579046400000 | 8838.36 |
| 1579132800000 | 8855.76 |
| 1579219200000 | 8874.21 |
| 1579478400000 | 8897.98 |
| 1579564800000 | 8878.59 |
| 1579651200000 | 8856.89 |
| 1579737600000 | 8757.83 |
| 1579824000000 | 8799.27 |
| 1580083200000 | 8607.13 |
| 1580169600000 | 8647.12 |
| 1580256000000 | 8687 |
| 1580342400000 | 8604.66 |
| 1580428800000 | 8595.04 |
| 1580688000000 | 8605.52 |
| 1580774400000 | 8733.72 |
| 1580860800000 | 8810.94 |
| 1580947200000 | 8808.03 |
| 1581033600000 | 8732.7 |
| 1581292800000 | 8723.45 |
| 1581379200000 | 8846.48 |
| 1581465600000 | 8907.69 |
| 1581552000000 | 8870.75 |
| 1581638400000 | 8889 |
| 1581897600000 | 8898.36 |
| 1581984000000 | 8849.47 |
| 1582070400000 | 8906.22 |
| 1582156800000 | 8885.14 |
| 1582243200000 | 8866.27 |
| 1582502400000 | 8501.46 |
| 1582588800000 | 8368.43 |
| 1582675200000 | 8374.73 |
| 1582761600000 | 8167.71 |
| 1582848000000 | 7943.76 |
| 1583107200000 | 8043.44 |
| 1583193600000 | 8257.32 |
| 1583280000000 | 8238.97 |
| 1583366400000 | 8101.47 |
| 1583452800000 | 7941.42 |
| 1583712000000 | 7476.03 |
| 1583798400000 | 7335.77 |
| 1583884800000 | 7152.42 |
| 1583971200000 | 6240.71 |
| 1584057600000 | 6309.1 |
| 1584316800000 | 5941.15 |
| 1584403200000 | 5808.96 |
| 1584489600000 | 5523.3 |
| 1584576000000 | 5534.56 |
| 1584662400000 | 5681.68 |
| 1584921600000 | 5523.84 |
| 1585008000000 | 5951.7 |
| 1585094400000 | 6136.64 |
| 1585180800000 | 6363.82 |
| 1585267200000 | 6236.06 |
| 1585526400000 | 6261.72 |
| 1585612800000 | 6399.51 |
| 1585699200000 | 6242.22 |
| 1585785600000 | 6218.6 |
| 1585872000000 | 6150.54 |
| 1586131200000 | 6357.88 |
| 1586217600000 | 6572.23 |
| 1586304000000 | 6606.51 |
| 1586390400000 | 6764.18 |
| 1586476800000 | 6764.18 |
| 1586736000000 | 6738.64 |
| 1586822400000 | 6854.8 |
| 1586908800000 | 6593.93 |
| 1586995200000 | 6596.63 |
| 1587081600000 | 6775.45 |
| 1587340800000 | 6817.6 |
| 1587427200000 | 6653.55 |
| 1587513600000 | 6701.3 |
| 1587600000000 | 6800.63 |
| 1587686400000 | 6730.35 |
| 1587945600000 | 6841.28 |
| 1588032000000 | 6927.12 |
| 1588118400000 | 7095.69 |
| 1588204800000 | 7099.81 |
| 1588291200000 | 7114.04 |
| 1588550400000 | 6881.11 |
| 1588636800000 | 6958.84 |
| 1588723200000 | 6941.25 |
| 1588809600000 | 7033.7 |
| 1588896000000 | 7184.22 |
| 1589155200000 | 7139.84 |
| 1589241600000 | 7156.24 |
| 1589328000000 | 7022.17 |
| 1589414400000 | 6850.16 |
| 1589500800000 | 6904.7 |
| 1589760000000 | 7169.37 |
| 1589846400000 | 7239.1 |
| 1589932800000 | 7325.56 |
| 1590019200000 | 7256.18 |
| 1590105600000 | 7252.84 |
| 1590364800000 | 7389.21 |
| 1590451200000 | 7523.31 |
| 1590537600000 | 7500.86 |
| 1590624000000 | 7678.49 |
| 1590710400000 | 7710.49 |
| 1590969600000 | 7768.81 |
| 1591056000000 | 7939.09 |
| 1591142400000 | 8111.46 |
| 1591228800000 | 8205.61 |
| 1591315200000 | 8290.86 |
| 1591574400000 | 8259.54 |
| 1591660800000 | 8172.56 |
| 1591747200000 | 8090.89 |
| 1591833600000 | 7831.35 |
| 1591920000000 | 7749.46 |
| 1592179200000 | 7791.15 |
| 1592265600000 | 7967.67 |
| 1592352000000 | 8009.54 |
| 1592438400000 | 7982.01 |
| 1592524800000 | 7954.54 |
| 1592784000000 | 7946.32 |
| 1592870400000 | 8110.36 |
| 1592956800000 | 7925.8 |
| 1593043200000 | 7888.15 |
| 1593129600000 | 7877.94 |
| 1593388800000 | 7953.61 |
| 1593475200000 | 7972.78 |
| 1593561600000 | 8033.56 |
| 1593648000000 | 8119.9 |
| 1593734400000 | 8133.85 |
| 1593993600000 | 8299.33 |
| 1594080000000 | 8253.58 |
| 1594166400000 | 8249.22 |
| 1594252800000 | 8182.9 |
| 1594339200000 | 8241.68 |
| 1594598400000 | 8346.07 |
| 1594684800000 | 8285.28 |
| 1594771200000 | 8402.72 |
| 1594857600000 | 8416.91 |
| 1594944000000 | 8430.86 |
| 1595203200000 | 8518.6 |
| 1595289600000 | 8589.49 |
| 1595376000000 | 8676.64 |
| 1595462400000 | 8679.86 |
| 1595548800000 | 8545.32 |
| 1595808000000 | 8639.73 |
| 1595894400000 | 8599.83 |
| 1595980800000 | 8663.58 |
| 1596067200000 | 8520.89 |
| 1596153600000 | 8559.7 |
| 1596412800000 | 8635.74 |
| 1596499200000 | 8630.01 |
| 1596585600000 | 8806.36 |
| 1596672000000 | 8753.59 |
| 1596758400000 | 8768.11 |
| 1597017600000 | 8744.57 |
| 1597104000000 | 8868.16 |
| 1597190400000 | 8951.97 |
| 1597276800000 | 9010.22 |
| 1597363200000 | 8922.37 |
| 1597622400000 | 8991.26 |
| 1597708800000 | 8984.18 |
| 1597795200000 | 8997.92 |
| 1597881600000 | 8908.37 |
| 1597968000000 | 8870.56 |
| 1598227200000 | 8990.15 |
| 1598313600000 | 8981.37 |
| 1598400000000 | 9083.6 |
| 1598486400000 | 9000.08 |
| 1598572800000 | 9055.65 |
| 1598832000000 | 9101.62 |
| 1598918400000 | 9092.82 |
| 1599004800000 | 9089.72 |
| 1599091200000 | 8930.63 |
| 1599177600000 | 8780.85 |
| 1599436800000 | 8964.66 |
| 1599523200000 | 8846.16 |
| 1599609600000 | 8967.22 |
| 1599696000000 | 9002.31 |
| 1599782400000 | 8982.77 |
| 1600041600000 | 9050.84 |
| 1600128000000 | 9078.33 |
| 1600214400000 | 9123.03 |
| 1600300800000 | 9109.21 |
| 1600387200000 | 9128.9 |
| 1600646400000 | 8766.74 |
| 1600732800000 | 8765.17 |
| 1600819200000 | 8748.77 |
| 1600905600000 | 8628.89 |
| 1600992000000 | 8619.58 |
| 1601251200000 | 8803.74 |
| 1601337600000 | 8866.02 |
| 1601424000000 | 8940.8 |
| 1601510400000 | 8995.67 |
| 1601596800000 | 8969.44 |
| 1601856000000 | 9140.2 |
| 1601942400000 | 9158.76 |
| 1602028800000 | 9118.61 |
| 1602115200000 | 9171.73 |
| 1602201600000 | 9301.46 |
| 1602460800000 | 9360.52 |
| 1602547200000 | 9249.72 |
| 1602633600000 | 9279.87 |
| 1602720000000 | 9081.63 |
| 1602806400000 | 9157.57 |
| 1603065600000 | 9195.03 |
| 1603152000000 | 9206.24 |
| 1603238400000 | 9109.05 |
| 1603324800000 | 9020.87 |
| 1603411200000 | 9025.13 |
| 1603670400000 | 8795.16 |
| 1603756800000 | 8743.54 |
| 1603843200000 | 8380.59 |
| 1603929600000 | 8346.63 |
| 1604016000000 | 8408 |
| 1604275200000 | 8507.36 |
| 1604361600000 | 8725.93 |
| 1604448000000 | 8908.36 |
| 1604534400000 | 9113.39 |
| 1604620800000 | 9132.45 |
| 1604880000000 | 9302.22 |
| 1604966400000 | 9295.76 |
| 1605052800000 | 9341.63 |
| 1605139200000 | 9375.02 |
| 1605225600000 | 9412.61 |
| 1605484800000 | 9600.35 |
| 1605571200000 | 9600.69 |
| 1605657600000 | 9664.39 |
| 1605744000000 | 9592.91 |
| 1605830400000 | 9679.99 |
| 1606089600000 | 9674.83 |
| 1606176000000 | 9781.12 |
| 1606262400000 | 9836.12 |
| 1606348800000 | 9868.15 |
| 1606435200000 | 9991.5 |
| 1606694400000 | 9948.23 |
| 1606780800000 | 10057.63 |
| 1606867200000 | 10036.11 |
| 1606953600000 | 10102.84 |
| 1607040000000 | 10165.52 |
| 1607299200000 | 10159.72 |
| 1607385600000 | 10163.33 |
| 1607472000000 | 10168.69 |
| 1607558400000 | 10164.89 |
| 1607644800000 | 10108.4 |
| 1607904000000 | 10199.72 |
| 1607990400000 | 10294.74 |
| 1608076800000 | 10383.69 |
| 1608163200000 | 10517.51 |
| 1608249600000 | 10531.27 |
| 1608508800000 | 10365.35 |
| 1608595200000 | 10458.27 |
| 1608681600000 | 10566.42 |
| 1608768000000 | 10575.2 |
| 1608854400000 | 10575.24 |
| 1609113600000 | 10670.13 |
| 1609200000000 | 10787.61 |
| 1609286400000 | 10825.72 |
| 1609372800000 | 10770.02 |
| 1609718400000 | 10859.5 |
| 1609804800000 | 10894.55 |
| 1609891200000 | 10949.47 |
| 1609977600000 | 11036.71 |
| 1610064000000 | 11082.5 |
| 1610323200000 | 10884.98 |
| 1610409600000 | 10956.94 |
| 1610496000000 | 10979.42 |
| 1610582400000 | 11041.25 |
| 1610668800000 | 10850.77 |
| 1610928000000 | 10927.5 |
| 1611014400000 | 10988.83 |
| 1611100800000 | 11051.86 |
| 1611187200000 | 11117.82 |
| 1611273600000 | 11074.62 |
| 1611532800000 | 10892.83 |
| 1611619200000 | 10986.22 |
| 1611705600000 | 10793.36 |
| 1611792000000 | 10879.95 |
| 1611878400000 | 10805.03 |
| 1612137600000 | 10876.77 |
| 1612224000000 | 10976.3 |
| 1612310400000 | 11035.08 |
| 1612396800000 | 11035.33 |
| 1612483200000 | 11134.8 |
| 1612742400000 | 11239.38 |
| 1612828800000 | 11237.25 |
| 1612915200000 | 11228.94 |
| 1613001600000 | 11346.29 |
| 1613088000000 | 11369.64 |
| 1613347200000 | 11473.92 |
| 1613433600000 | 11455.47 |
| 1613520000000 | 11238.91 |
| 1613606400000 | 11129.43 |
| 1613692800000 | 11284.6 |
| 1613952000000 | 11214.96 |
| 1614038400000 | 11090.45 |
| 1614124800000 | 11106.89 |
| 1614211200000 | 11238.26 |
| 1614297600000 | 11009.4 |
| 1614556800000 | 11133.01 |
| 1614643200000 | 11116.46 |
| 1614729600000 | 11091.55 |
| 1614816000000 | 10925.15 |
| 1614902400000 | 10716.11 |
| 1615161600000 | 10823.81 |
| 1615248000000 | 11002.83 |
| 1615334400000 | 11004.76 |
| 1615420800000 | 11188.03 |
| 1615507200000 | 11116.18 |
| 1615766400000 | 11122.81 |
| 1615852800000 | 11199.75 |
| 1615939200000 | 11124.73 |
| 1616025600000 | 11174.04 |
| 1616112000000 | 11113.12 |
| 1616371200000 | 11168.6 |
| 1616457600000 | 11061.62 |
| 1616544000000 | 11022.42 |
| 1616630400000 | 10904.25 |
| 1616716800000 | 11044.26 |
| 1616976000000 | 11001.94 |
| 1617062400000 | 11052.98 |
| 1617148800000 | 11087.82 |
| 1617235200000 | 11227.75 |
| 1617321600000 | 11227.56 |
| 1617580800000 | 11265.13 |
| 1617667200000 | 11427.49 |
| 1617753600000 | 11459.74 |
| 1617840000000 | 11511.25 |
| 1617926400000 | 11519.95 |
| 1618185600000 | 11469.85 |
| 1618272000000 | 11573.68 |
| 1618358400000 | 11625.7 |
| 1618444800000 | 11663.64 |
| 1618531200000 | 11782.63 |
| 1618790400000 | 11785.71 |
| 1618876800000 | 11634.94 |
| 1618963200000 | 11627.52 |
| 1619049600000 | 11750.74 |
| 1619136000000 | 11806.02 |
| 1619395200000 | 11940.25 |
| 1619481600000 | 11924.57 |
| 1619568000000 | 11936.19 |
| 1619654400000 | 11906.37 |
| 1619740800000 | 11789.91 |
| 1620000000000 | 11882.08 |
| 1620086400000 | 11648.89 |
| 1620172800000 | 11795.4 |
| 1620259200000 | 11773 |
| 1620345600000 | 12007.44 |
| 1620604800000 | 12005.86 |
| 1620691200000 | 11758.58 |
| 1620777600000 | 11601.9 |
| 1620864000000 | 11591.36 |
| 1620950400000 | 11757.73 |
| 1621209600000 | 11787.51 |
| 1621296000000 | 11948.63 |
| 1621382400000 | 11805.91 |
| 1621468800000 | 11937.37 |
| 1621555200000 | 11967.19 |
| 1621814400000 | 12017.96 |
| 1621900800000 | 12097.6 |
| 1621987200000 | 12076.28 |
| 1622073600000 | 12116.53 |
| 1622160000000 | 12176.09 |
| 1622419200000 | 12216.84 |
| 1622505600000 | 12346.8 |
| 1622592000000 | 12300.02 |
| 1622678400000 | 12215.3 |
| 1622764800000 | 12317.06 |
| 1623024000000 | 12335.43 |
| 1623110400000 | 12355.57 |
| 1623196800000 | 12374.3 |
| 1623283200000 | 12333.34 |
| 1623369600000 | 12329.33 |
| 1623628800000 | 12390.07 |
| 1623715200000 | 12343.28 |
| 1623801600000 | 12317.75 |
| 1623888000000 | 12058.21 |
| 1623974400000 | 11833.52 |
| 1624233600000 | 11925.35 |
| 1624320000000 | 11945.94 |
| 1624406400000 | 11936.95 |
| 1624492800000 | 12006.69 |
| 1624579200000 | 12061.5 |
| 1624838400000 | 11988.49 |
| 1624924800000 | 12034.07 |
| 1625011200000 | 11925.36 |
| 1625097600000 | 12008.37 |
| 1625184000000 | 12057.01 |
| 1625443200000 | 12136.24 |
| 1625529600000 | 12083.75 |
| 1625616000000 | 12113.91 |
| 1625702400000 | 12004.69 |
| 1625788800000 | 12125.96 |
| 1626048000000 | 12225 |
| 1626134400000 | 12186.49 |
| 1626220800000 | 12149.46 |
| 1626307200000 | 12010.49 |
| 1626393600000 | 11964.56 |
| 1626652800000 | 11706.22 |
| 1626739200000 | 11711.02 |
| 1626825600000 | 11964.35 |
| 1626912000000 | 12088.65 |
| 1626998400000 | 12139.76 |
| 1627257600000 | 12229.28 |
| 1627344000000 | 12147.6 |
| 1627430400000 | 12228.61 |
| 1627516800000 | 12366.49 |
| 1627603200000 | 12321.18 |
| 1627862400000 | 12435.13 |
| 1627948800000 | 12394.15 |
| 1628035200000 | 12455.93 |
| 1628121600000 | 12503.3 |
| 1628208000000 | 12369.98 |
| 1628467200000 | 12365.51 |
| 1628553600000 | 12382.19 |
| 1628640000000 | 12416.72 |
| 1628726400000 | 12398.11 |
| 1628812800000 | 12491.97 |
| 1629072000000 | 12414.03 |
| 1629158400000 | 12333.55 |
| 1629244800000 | 12401.88 |
| 1629331200000 | 12171.87 |
| 1629417600000 | 12208.32 |
| 1629676800000 | 12395.79 |
| 1629763200000 | 12431.86 |
| 1629849600000 | 12442.53 |
| 1629936000000 | 12428.26 |
| 1630022400000 | 12558.39 |
| 1630281600000 | 12620.25 |
| 1630368000000 | 12578.82 |
| 1630454400000 | 12707.18 |
| 1630540800000 | 12807.16 |
| 1630627200000 | 12781.89 |
| 1630886400000 | 12796.46 |
| 1630972800000 | 12754.08 |
| 1631059200000 | 12524.01 |
| 1631145600000 | 12601.24 |
| 1631232000000 | 12573.28 |
| 1631491200000 | 12542.38 |
| 1631577600000 | 12572.87 |
| 1631664000000 | 12448.26 |
| 1631750400000 | 12434.19 |
| 1631836800000 | 12338.02 |
| 1632096000000 | 12088.18 |
| 1632182400000 | 12170.02 |
| 1632268800000 | 12311.82 |
| 1632355200000 | 12500.22 |
| 1632441600000 | 12357.5 |
| 1632700800000 | 12279.77 |
| 1632787200000 | 11932.8 |
| 1632873600000 | 11895.55 |
| 1632960000000 | 11909.25 |
| 1633046400000 | 11888.83 |
| 1633305600000 | 11802.68 |
| 1633392000000 | 11856.1 |
| 1633478400000 | 11640.6 |
| 1633564800000 | 11798.31 |
| 1633651200000 | 11782.44 |
| 1633910400000 | 11773.99 |
| 1633996800000 | 11816.87 |
| 1634083200000 | 11982.22 |
| 1634169600000 | 12129.25 |
| 1634256000000 | 12236.75 |
| 1634515200000 | 12221.56 |
| 1634601600000 | 12312.03 |
| 1634688000000 | 12324.06 |
| 1634774400000 | 12347.18 |
| 1634860800000 | 12407.86 |
| 1635120000000 | 12357.77 |
| 1635206400000 | 12364.26 |
| 1635292800000 | 12339.97 |
| 1635379200000 | 12462.36 |
| 1635465600000 | 12318.6 |
| 1635724800000 | 12467.1 |
| 1635811200000 | 12410.2 |
| 1635897600000 | 12492.07 |
| 1635984000000 | 12582.03 |
| 1636070400000 | 12561.18 |
| 1636329600000 | 12647.71 |
| 1636416000000 | 12647.32 |
| 1636502400000 | 12533.06 |
| 1636588800000 | 12499.21 |
| 1636675200000 | 12514.56 |
| 1636934400000 | 12518.73 |
| 1637020800000 | 12436.36 |
| 1637107200000 | 12367.41 |
| 1637193600000 | 12318.29 |
| 1637280000000 | 12248.35 |
| 1637539200000 | 12116.76 |
| 1637625600000 | 11886.09 |
| 1637712000000 | 11781.22 |
| 1637798400000 | 11883.04 |
| 1637884800000 | 11638.2 |
| 1638144000000 | 11671.84 |
| 1638230400000 | 11587.63 |
| 1638316800000 | 11808.95 |
| 1638403200000 | 11610.57 |
| 1638489600000 | 11455.58 |
| 1638748800000 | 11501.21 |
| 1638835200000 | 11819.04 |
| 1638921600000 | 11850.34 |
| 1639008000000 | 11769.41 |
| 1639094400000 | 11732.28 |
| 1639353600000 | 11619.64 |
| 1639440000000 | 11462.16 |
| 1639526400000 | 11488.93 |
| 1639612800000 | 11629.09 |
| 1639699200000 | 11551.17 |
| 1639958400000 | 11437.08 |
| 1640044800000 | 11536.9 |
| 1640131200000 | 11757.92 |
| 1640217600000 | 11854.67 |
| 1640304000000 | 11879.17 |
| 1640563200000 | 11984.45 |
| 1640649600000 | 12036.62 |
| 1640736000000 | 12085.85 |
| 1640822400000 | 12087.33 |
| 1640908800000 | 12120.19 |
| 1641168000000 | 12133.35 |
| 1641254400000 | 12151.87 |
| 1641340800000 | 12198.88 |
| 1641427200000 | 11981.91 |
| 1641513600000 | 11918.02 |
| 1641772800000 | 11593.37 |
| 1641859200000 | 11749.04 |
| 1641945600000 | 11961.18 |
| 1642032000000 | 12014.82 |
| 1642118400000 | 11826.07 |
| 1642377600000 | 11864.3 |
| 1642464000000 | 11614.72 |
| 1642550400000 | 11625.65 |
| 1642636800000 | 11691.5 |
| 1642723200000 | 11421.89 |
| 1642982400000 | 10854.67 |
| 1643068800000 | 10893.23 |
| 1643155200000 | 11135.4 |
| 1643241600000 | 11013.45 |
| 1643328000000 | 10949.43 |
| 1643587200000 | 11154.77 |
| 1643673600000 | 11340.54 |
| 1643760000000 | 11474.96 |
| 1643846400000 | 11371.54 |
| 1643932800000 | 11222.74 |
| 1644192000000 | 11260.33 |
| 1644278400000 | 11189.98 |
| 1644364800000 | 11456.38 |
| 1644451200000 | 11451.49 |
| 1644537600000 | 11312.53 |
| 1644796800000 | 10957.55 |
| 1644883200000 | 11240.17 |
| 1644969600000 | 11264.21 |
| 1645056000000 | 11127.74 |
| 1645142400000 | 10959.17 |
| 1645401600000 | 10738.62 |
| 1645488000000 | 10762.42 |
| 1645574400000 | 10688.35 |
| 1645660800000 | 10238.3 |
| 1645747200000 | 10676.83 |
| 1646006400000 | 10757.14 |
| 1646092800000 | 10379.2 |
| 1646179200000 | 10353.11 |
| 1646265600000 | 10129.79 |
| 1646352000000 | 9619.42 |
| 1646611200000 | 9412.13 |
| 1646697600000 | 9406.88 |
| 1646784000000 | 10034.48 |
| 1646870400000 | 9917.1 |
| 1646956800000 | 10033.11 |
| 1647216000000 | 10183.67 |
| 1647302400000 | 10066.47 |
| 1647388800000 | 10485.56 |
| 1647475200000 | 10629.07 |
| 1647561600000 | 10676.49 |
| 1647820800000 | 10700.44 |
| 1647907200000 | 10762.57 |
| 1647993600000 | 10621.95 |
| 1648080000000 | 10541.22 |
| 1648166400000 | 10524.72 |
| 1648425600000 | 10537.32 |
| 1648512000000 | 10924.76 |
| 1648598400000 | 10908.72 |
| 1648684800000 | 10741.95 |
| 1648771200000 | 10699.56 |
| 1649030400000 | 10778.1 |
| 1649116800000 | 10655.72 |
| 1649203200000 | 10381.31 |
| 1649289600000 | 10354.51 |
| 1649376000000 | 10419.99 |
| 1649635200000 | 10351.63 |
| 1649721600000 | 10342.99 |
| 1649808000000 | 10328.34 |
| 1649894400000 | 10322.59 |
| 1649980800000 | 10322.59 |
| 1650240000000 | 10322.63 |
| 1650326400000 | 10311.91 |
| 1650412800000 | 10477 |
| 1650499200000 | 10564 |
| 1650585600000 | 10318.98 |
| 1650844800000 | 10076.21 |
| 1650931200000 | 9876.32 |
| 1651017600000 | 9764.74 |
| 1651104000000 | 9825.45 |
| 1651190400000 | 9915.12 |
| 1651449600000 | 9718.18 |
| 1651536000000 | 9791.54 |
| 1651622400000 | 9714.21 |
| 1651708800000 | 9585.28 |
| 1651795200000 | 9470.76 |
| 1652054400000 | 9041.41 |
| 1652140800000 | 9102.19 |
| 1652227200000 | 9276.33 |
| 1652313600000 | 9102.87 |
| 1652400000000 | 9301.04 |
| 1652659200000 | 9332.08 |
| 1652745600000 | 9586.25 |
| 1652832000000 | 9476.28 |
| 1652918400000 | 9514.38 |
| 1653004800000 | 9548.38 |
| 1653264000000 | 9747.19 |
| 1653350400000 | 9651.51 |
| 1653436800000 | 9672.47 |
| 1653523200000 | 9789.1 |
| 1653609600000 | 9943.75 |
| 1653868800000 | 10126.53 |
| 1653955200000 | 9974.83 |
| 1654041600000 | 9867.62 |
| 1654128000000 | 9994.84 |
| 1654214400000 | 9961.66 |
| 1654473600000 | 10020.45 |
| 1654560000000 | 9992.51 |
| 1654646400000 | 9994.46 |
| 1654732800000 | 9754.75 |
| 1654819200000 | 9358.16 |
| 1655078400000 | 8920.72 |
| 1655164800000 | 8780.66 |
| 1655251200000 | 8906.18 |
| 1655337600000 | 8676.18 |
| 1655424000000 | 8752.68 |
| 1655683200000 | 8918.73 |
| 1655769600000 | 8990.25 |
| 1655856000000 | 8929.93 |
| 1655942400000 | 8751.86 |
| 1656028800000 | 8915.3 |
| 1656288000000 | 9046.4 |
| 1656374400000 | 8992.2 |
| 1656460800000 | 8815.2 |
| 1656547200000 | 8643.01 |
| 1656633600000 | 8577.93 |
| 1656892800000 | 8566.01 |
| 1656979200000 | 8274.92 |
| 1657065600000 | 8339.99 |
| 1657152000000 | 8533.78 |
| 1657238400000 | 8630.38 |
| 1657497600000 | 8449.82 |
| 1657584000000 | 8433.13 |
| 1657670400000 | 8412.26 |
| 1657756800000 | 8182.74 |
| 1657843200000 | 8396.54 |
| 1658102400000 | 8609.86 |
| 1658188800000 | 8777.02 |
| 1658275200000 | 8782.24 |
| 1658361600000 | 8834.11 |
| 1658448000000 | 8925.98 |
| 1658707200000 | 8885.24 |
| 1658793600000 | 8735.01 |
| 1658880000000 | 8808.27 |
| 1658966400000 | 8948.85 |
| 1659052800000 | 9134.05 |
| 1659312000000 | 9181.7 |
| 1659398400000 | 9046.43 |
| 1659484800000 | 9119.82 |
| 1659571200000 | 9252.12 |
| 1659657600000 | 9112.13 |
| 1659916800000 | 9226.01 |
| 1660003200000 | 9100.94 |
| 1660089600000 | 9394.63 |
| 1660176000000 | 9451.1 |
| 1660262400000 | 9369.56 |
| 1660521600000 | 9311.11 |
| 1660608000000 | 9286.64 |
| 1660694400000 | 9126.23 |
| 1660780800000 | 9148.4 |
| 1660867200000 | 8916.1 |
| 1661126400000 | 8659.93 |
| 1661212800000 | 8684.81 |
| 1661299200000 | 8720.93 |
| 1661385600000 | 8741.85 |
| 1661472000000 | 8603.49 |
| 1661731200000 | 8492.9 |
| 1661817600000 | 8462.49 |
| 1661904000000 | 8495.7 |
| 1661990400000 | 8190.56 |
| 1662076800000 | 8430.47 |
| 1662336000000 | 8220.14 |
| 1662422400000 | 8211.02 |
| 1662508800000 | 8226.01 |
| 1662595200000 | 8290.53 |
| 1662681600000 | 8542.35 |
| 1662940800000 | 8749.33 |
| 1663027200000 | 8461.99 |
| 1663113600000 | 8376.77 |
| 1663200000000 | 8311.88 |
| 1663286400000 | 8207.54 |
| 1663545600000 | 8151.51 |
| 1663632000000 | 8013.92 |
| 1663718400000 | 7980.72 |
| 1663804800000 | 7726.63 |
| 1663891200000 | 7456.9 |
| 1664150400000 | 7378.91 |
| 1664236800000 | 7348.81 |
| 1664323200000 | 7364.31 |
| 1664409600000 | 7273.85 |
| 1664496000000 | 7464.87 |
| 1664755200000 | 7547 |
| 1664841600000 | 7897.67 |
| 1664928000000 | 7679.52 |
| 1665014400000 | 7675.86 |
| 1665100800000 | 7493.85 |
| 1665360000000 | 7399.04 |
| 1665446400000 | 7359.4 |
| 1665532800000 | 7281.37 |
| 1665619200000 | 7389.62 |
| 1665705600000 | 7462.51 |
| 1665964800000 | 7668.08 |
| 1666051200000 | 7783.04 |
| 1666137600000 | 7638.83 |
| 1666224000000 | 7736.64 |
| 1666310400000 | 7651.66 |
| 1666569600000 | 7817.54 |
| 1666656000000 | 8043.96 |
| 1666742400000 | 8195.51 |
| 1666828800000 | 8144.75 |
| 1666915200000 | 8061.02 |
| 1667174400000 | 8029.06 |
| 1667260800000 | 8077.86 |
| 1667347200000 | 8033.32 |
| 1667433600000 | 7862.12 |
| 1667520000000 | 8107.82 |
| 1667779200000 | 8298.52 |
| 1667865600000 | 8457.68 |
| 1667952000000 | 8404.95 |
| 1668038400000 | 8806.76 |
| 1668124800000 | 9085.98 |
| 1668384000000 | 9061.77 |
| 1668470400000 | 9073.31 |
| 1668556800000 | 8911.34 |
| 1668643200000 | 8794.8799 |
| 1668729600000 | 8895.34 |
| 1668988800000 | 8773.9599 |
| 1669075200000 | 8860.4 |
| 1669161600000 | 8993.81 |
| 1669248000000 | 9108.9 |
| 1669334400000 | 9095.35 |
| 1669593600000 | 8980.26 |
| 1669680000000 | 8912.76 |
| 1669766400000 | 8908.09 |
| 1669852800000 | 9180.3799 |
| 1669939200000 | 9215.4 |
| 1670198400000 | 9225.93 |
| 1670284800000 | 9087.01 |
| 1670371200000 | 9017.49 |
| 1670457600000 | 9062.57 |
| 1670544000000 | 9151.84 |
| 1670803200000 | 9092.41 |
| 1670889600000 | 9345.74 |
| 1670976000000 | 9343.78 |
| 1671062400000 | 9122.89 |
| 1671148800000 | 8985.23 |
| 1671408000000 | 8943.27 |
| 1671494400000 | 8944.34 |
| 1671580800000 | 9096.17 |
| 1671667200000 | 8996.59 |
| 1671753600000 | 9045.06 |
| 1672012800000 | 9045.06 |
| 1672099200000 | 9086.37 |
| 1672185600000 | 9026.98 |
| 1672272000000 | 9185.6 |
| 1672358400000 | 9090.59 |
| 1672617600000 | 9233.06 |
| 1672704000000 | 9225.41 |
| 1672790400000 | 9382.32 |
| 1672876800000 | 9302.64 |
| 1672963200000 | 9476.35 |
| 1673222400000 | 9742.28 |
| 1673308800000 | 9652.8 |
| 1673395200000 | 9719.16 |
| 1673481600000 | 9816.91 |
| 1673568000000 | 9884.06 |
| 1673827200000 | 9960.47 |
| 1673913600000 | 9979.53 |
| 1674000000000 | 10067.4599 |
| 1674086400000 | 9830.23 |
| 1674172800000 | 9944.18 |
| 1674432000000 | 10085.05 |
| 1674518400000 | 10078.6299 |
| 1674604800000 | 10007.73 |
| 1674691200000 | 10063.99 |
| 1674777600000 | 10123.03 |
| 1675036800000 | 10048.69 |
| 1675123200000 | 10019.39 |
| 1675209600000 | 10161.29 |
| 1675296000000 | 10423 |
| 1675382400000 | 10343.03 |
| 1675641600000 | 10112.81 |
| 1675728000000 | 10078.25 |
| 1675814400000 | 10143.51 |
| 1675900800000 | 10240.74 |
| 1675987200000 | 10007.14 |
| 1676246400000 | 10112.33 |
| 1676332800000 | 10130.45 |
| 1676419200000 | 10137.29 |
| 1676505600000 | 10167.54 |
| 1676592000000 | 10127.47 |
| 1676851200000 | 10163.1299 |
| 1676937600000 | 10093.78 |
| 1677024000000 | 9940.27 |
| 1677110400000 | 9974.53 |
| 1677196800000 | 9837.51 |
| 1677456000000 | 10022.24 |
| 1677542400000 | 10039.01 |
| 1677628800000 | 10048.1 |
| 1677715200000 | 10004.94 |
| 1677801600000 | 10122.51 |
| 1678060800000 | 10221.1299 |
| 1678147200000 | 10021.55 |
| 1678233600000 | 10002.36 |
| 1678320000000 | 9941.6299 |
| 1678406400000 | 9883.22 |
| 1678665600000 | 9654.16 |
| 1678752000000 | 9831.89 |
| 1678838400000 | 9322.7 |
| 1678924800000 | 9495.08 |
| 1679011200000 | 9387.83 |
| 1679270400000 | 9513.9 |
| 1679356800000 | 9707 |
| 1679443200000 | 9656.12 |
| 1679529600000 | 9778.1 |
| 1679616000000 | 9451.92 |
| 1679875200000 | 9548.35 |
| 1679961600000 | 9549.19 |
| 1680048000000 | 9687.89 |
| 1680134400000 | 9945.3799 |
| 1680220800000 | 9965.78 |
| 1680480000000 | 9928.83 |
| 1680566400000 | 10006.03 |
| 1680652800000 | 9804.67 |
| 1680739200000 | 9873.97 |
| 1680825600000 | 9873.97 |
| 1681084800000 | 9795.7 |
| 1681171200000 | 9966.18 |
| 1681257600000 | 10026.26 |
| 1681344000000 | 10161.58 |
| 1681430400000 | 10203.8799 |
| 1681689600000 | 10147.4599 |
| 1681776000000 | 10211.74 |
| 1681862400000 | 10173.52 |
| 1681948800000 | 10121.53 |
| 1682035200000 | 10116.34 |
| 1682294400000 | 10170.73 |
| 1682380800000 | 10025.9 |
| 1682467200000 | 10063.49 |
| 1682553600000 | 10098.99 |
| 1682640000000 | 10204.53 |
| 1682899200000 | 10161.08 |
| 1682985600000 | 10044.92 |
| 1683072000000 | 10105.27 |
| 1683158400000 | 10018.62 |
| 1683244800000 | 10173.25 |
| 1683504000000 | 10207.78 |
| 1683590400000 | 10096.83 |
| 1683676800000 | 10103.78 |
| 1683763200000 | 10046.2099 |
| 1683849600000 | 10031.3 |
| 1684108800000 | 10087.61 |
| 1684195200000 | 10034.62 |
| 1684281600000 | 9951.83 |
| 1684368000000 | 9926.86 |
| 1684454400000 | 10025.87 |
| 1684713600000 | 10053.82 |
| 1684800000000 | 10006.81 |
| 1684886400000 | 9769.12 |
| 1684972800000 | 9716.91 |
| 1685059200000 | 9796.14 |
| 1685318400000 | 9781.6 |
| 1685404800000 | 9733.57 |
| 1685491200000 | 9586.04 |
| 1685577600000 | 9702.52 |
| 1685664000000 | 9891.7099 |
| 1685923200000 | 9834.94 |
| 1686009600000 | 9823.04 |
| 1686096000000 | 9825 |
| 1686182400000 | 9884.8 |
| 1686268800000 | 9878.26 |
| 1686528000000 | 9939.51 |
| 1686614400000 | 10050.6 |
| 1686700800000 | 10120.66 |
| 1686787200000 | 10116.29 |
| 1686873600000 | 10159.83 |
| 1687132800000 | 10017.94 |
| 1687219200000 | 9907.49 |
| 1687305600000 | 9906.08 |
| 1687392000000 | 9881.56 |
| 1687478400000 | 9746.9 |
| 1687737600000 | 9738.22 |
| 1687824000000 | 9751.7099 |
| 1687910400000 | 9815.49 |
| 1687996800000 | 9846.39 |
| 1688083200000 | 9972.55 |
| 1688342400000 | 9969.09 |
| 1688428800000 | 10012.12 |
| 1688515200000 | 9893.94 |
| 1688601600000 | 9686.51 |
| 1688688000000 | 9886.94 |
| 1688947200000 | 9926.87 |
| 1689033600000 | 10016.19 |
| 1689120000000 | 10323.1 |
| 1689206400000 | 10444.91 |
| 1689292800000 | 10432.87 |
| 1689552000000 | 10362.85 |
| 1689638400000 | 10460.09 |
| 1689724800000 | 10481.4 |
| 1689811200000 | 10392.08 |
| 1689897600000 | 10364.37 |
| 1690156800000 | 10359.49 |
| 1690243200000 | 10396.83 |
| 1690329600000 | 10378.64 |
| 1690416000000 | 10408.84 |
| 1690502400000 | 10425.24 |
| 1690761600000 | 10430.03 |
| 1690848000000 | 10328.86 |
| 1690934400000 | 10146.89 |
| 1691020800000 | 10117.98 |
| 1691107200000 | 10264.08 |
| 1691366400000 | 10233.64 |
| 1691452800000 | 10096.81 |
| 1691539200000 | 10162.28 |
| 1691625600000 | 10262.15 |
| 1691712000000 | 10108.07 |
| 1691971200000 | 10066.31 |
| 1692057600000 | 10014.73 |
| 1692144000000 | 9950.19 |
| 1692230400000 | 9835.98 |
| 1692316800000 | 9739.43 |
| 1692576000000 | 9736.54 |
| 1692662400000 | 9779.31 |
| 1692748800000 | 9792.95 |
| 1692835200000 | 9730.86 |
| 1692921600000 | 9668.15 |
| 1693180800000 | 9807.49 |
| 1693267200000 | 9919.5 |
| 1693353600000 | 9996.86 |
| 1693440000000 | 9975.25 |
| 1693526400000 | 9918.51 |
| 1693785600000 | 9893.12 |
| 1693872000000 | 9787.9599 |
| 1693958400000 | 9732.99 |
| 1694044800000 | 9656.42 |
| 1694131200000 | 9664.31 |
| 1694390400000 | 9738.41 |
| 1694476800000 | 9658.85 |
| 1694563200000 | 9655.14 |
| 1694649600000 | 9699.6 |
| 1694736000000 | 9677.07 |
| 1694995200000 | 9564.67 |
| 1695081600000 | 9577.92 |
| 1695168000000 | 9699.66 |
| 1695254400000 | 9503.55 |
| 1695340800000 | 9465.79 |
| 1695600000000 | 9313.09 |
| 1695686400000 | 9202.39 |
| 1695772800000 | 9135.16 |
| 1695859200000 | 9226.75 |
| 1695945600000 | 9355.07 |
| 1696204800000 | 9187.4 |
| 1696291200000 | 9000.4599 |
| 1696377600000 | 8973.16 |
| 1696464000000 | 9036.3799 |
| 1696550400000 | 9108.55 |
| 1696809600000 | 9070.67 |
| 1696896000000 | 9291.07 |
| 1696982400000 | 9312.64 |
| 1697068800000 | 9247.94 |
| 1697155200000 | 9065.45 |
| 1697414400000 | 9124.61 |
| 1697500800000 | 9125.31 |
| 1697587200000 | 8985.12 |
| 1697673600000 | 8916.33 |
| 1697760000000 | 8829.09 |
| 1698019200000 | 8825.43 |
| 1698105600000 | 8870.73 |
| 1698192000000 | 8749.12 |
| 1698278400000 | 8714.9599 |
| 1698364800000 | 8731.1 |
| 1698624000000 | 8802.8799 |
| 1698710400000 | 8867.1299 |
| 1698796800000 | 8870.39 |
| 1698883200000 | 9126.4 |
| 1698969600000 | 9343.01 |
| 1699228800000 | 9288.89 |
| 1699315200000 | 9221.94 |
| 1699401600000 | 9269.04 |
| 1699488000000 | 9408.61 |
| 1699574400000 | 9274.67 |
| 1699833600000 | 9346.15 |
| 1699920000000 | 9743.37 |
| 1700006400000 | 9822.82 |
| 1700092800000 | 9707.29 |
| 1700179200000 | 9819.35 |
| 1700438400000 | 9906.86 |
| 1700524800000 | 9800.66 |
| 1700611200000 | 9790.11 |
| 1700697600000 | 9831.52 |
| 1700784000000 | 9901.19 |
| 1701043200000 | 9862.18 |
| 1701129600000 | 9884.58 |
| 1701216000000 | 9998.3 |
| 1701302400000 | 9974.29 |
| 1701388800000 | 9986.18 |
| 1701648000000 | 9891.86 |
| 1701734400000 | 9946.4599 |
| 1701820800000 | 9996.29 |
| 1701907200000 | 9956.34 |
| 1701993600000 | 10019.62 |
| 1702252800000 | 10004.74 |
| 1702339200000 | 9987.93 |
| 1702425600000 | 10009.43 |
| 1702512000000 | 10462.9599 |
| 1702598400000 | 10430.7099 |
| 1702857600000 | 10396.04 |
| 1702944000000 | 10544.24 |
| 1703030400000 | 10564.31 |
| 1703116800000 | 10566.34 |
| 1703203200000 | 10614.4599 |
| 1703462400000 | 10614.4599 |
| 1703548800000 | 10625.53 |
| 1703635200000 | 10768.6299 |
| 1703721600000 | 10766.12 |
| 1703808000000 | 10700.7 |
| 1704153600000 | 10582.12 |
| 1704240000000 | 10332.65 |
| 1704326400000 | 10448.11 |
| 1704412800000 | 10438.95 |
| 1704672000000 | 10510.39 |
| 1704758400000 | 10441.82 |
| 1704844800000 | 10457.01 |
| 1704931200000 | 10358.6299 |
| 1705017600000 | 10491.09 |
| 1705276800000 | 10382.95 |
| 1705363200000 | 10249.49 |
| 1705449600000 | 10095.8 |
| 1705536000000 | 10177.4 |
| 1705622400000 | 10145.97 |
| 1705881600000 | 10266.58 |
| 1705968000000 | 10211.89 |
| 1706054400000 | 10381.12 |
| 1706140800000 | 10325.03 |
| 1706227200000 | 10419.22 |
| 1706486400000 | 10355.7099 |
| 1706572800000 | 10394.31 |
| 1706659200000 | 10432.57 |
| 1706745600000 | 10335.64 |
| 1706832000000 | 10284.07 |
| 1707091200000 | 10177.04 |
| 1707177600000 | 10254.91 |
| 1707264000000 | 10229.92 |
| 1707350400000 | 10291.86 |
| 1707436800000 | 10302.11 |
| 1707696000000 | 10401.6 |
| 1707782400000 | 10219.3799 |
| 1707868800000 | 10298.8 |
| 1707955200000 | 10394.6299 |
| 1708041600000 | 10461.79 |
| 1708300800000 | 10430.25 |
| 1708387200000 | 10405.57 |
| 1708473600000 | 10403.95 |
| 1708560000000 | 10516.82 |
| 1708646400000 | 10527.85 |
| 1708905600000 | 10543.22 |
| 1708992000000 | 10577.25 |
| 1709078400000 | 10519.41 |
| 1709164800000 | 10494.52 |
| 1709251200000 | 10594.03 |
| 1709510400000 | 10584.41 |
| 1709596800000 | 10532.94 |
| 1709683200000 | 10638.28 |
| 1709769600000 | 10737.4 |
| 1709856000000 | 10754.69 |
| 1710115200000 | 10663.47 |
| 1710201600000 | 10766.97 |
| 1710288000000 | 10810.92 |
| 1710374400000 | 10730.3 |
| 1710460800000 | 10735.28 |
| 1710720000000 | 10703.54 |
| 1710806400000 | 10714.29 |
| 1710892800000 | 10721.76 |
| 1710979200000 | 10837.57 |
| 1711065600000 | 10811.3 |
| 1711324800000 | 10846.89 |
| 1711411200000 | 10894.52 |
| 1711497600000 | 10926.54 |
| 1711584000000 | 10942.31 |
| 1711670400000 | 10942.31 |
| 1711929600000 | 10880.55 |
| 1712016000000 | 10819.56 |
| 1712102400000 | 10955.3799 |
| 1712188800000 | 11045.34 |
| 1712275200000 | 10924.04 |
| 1712534400000 | 11052.08 |
| 1712620800000 | 10991.19 |
| 1712707200000 | 10869.6299 |
| 1712793600000 | 10788.09 |
| 1712880000000 | 10666.54 |
| 1713139200000 | 10645.12 |
| 1713225600000 | 10500.72 |
| 1713312000000 | 10502.91 |
| 1713398400000 | 10569.53 |
| 1713484800000 | 10527.89 |
| 1713744000000 | 10551.8799 |
| 1713830400000 | 10708.79 |
| 1713916800000 | 10646.6299 |
| 1714003200000 | 10545.03 |
| 1714089600000 | 10641.73 |
| 1714348800000 | 10776.79 |
| 1714435200000 | 10690.33 |
| 1714521600000 | 10676.77 |
| 1714608000000 | 10711.75 |
| 1714694400000 | 10876.49 |
| 1714953600000 | 10967.25 |
| 1715040000000 | 11073.68 |
| 1715126400000 | 11049.05 |
| 1715212800000 | 11087.83 |
| 1715299200000 | 11149.39 |
| 1715558400000 | 11220.02 |
| 1715644800000 | 11326.28 |
| 1715731200000 | 11444.39 |
| 1715817600000 | 11461.82 |
| 1715904000000 | 11449.97 |
| 1716163200000 | 11467 |
| 1716249600000 | 11433.78 |
| 1716336000000 | 11402.98 |
| 1716422400000 | 11408 |
| 1716508800000 | 11439.59 |
| 1716768000000 | 11513.08 |
| 1716854400000 | 11504.85 |
| 1716940800000 | 11298.69 |
| 1717027200000 | 11447.85 |
| 1717113600000 | 11502.25 |
| 1717372800000 | 11547.45 |
| 1717459200000 | 11459.31 |
| 1717545600000 | 11501.17 |
| 1717632000000 | 11551.59 |
| 1717718400000 | 11434.87 |
| 1717977600000 | 11344.14 |
| 1718064000000 | 11210.19 |
| 1718150400000 | 11494.86 |
| 1718236800000 | 11192.37 |
| 1718323200000 | 10937.92 |
| 1718582400000 | 10981.3799 |
| 1718668800000 | 11094.12 |
| 1718755200000 | 11063.6 |
| 1718841600000 | 11153.02 |
| 1718928000000 | 11013.99 |
| 1719187200000 | 11162.53 |
| 1719273600000 | 11042.97 |
| 1719360000000 | 10934.84 |
| 1719446400000 | 10962.45 |
| 1719532800000 | 10924.77 |
| 1719792000000 | 10997.02 |
| 1719878400000 | 10985.67 |
| 1719964800000 | 11178.05 |
| 1720051200000 | 11239.6 |
| 1720137600000 | 11278.19 |
| 1720396800000 | 11277.86 |
| 1720483200000 | 11165.95 |
| 1720569600000 | 11258.57 |
| 1720656000000 | 11403.5 |
| 1720742400000 | 11499.07 |
| 1721001600000 | 11413.79 |
| 1721088000000 | 11393.8799 |
| 1721174400000 | 11421.66 |
| 1721260800000 | 11432.65 |
| 1721347200000 | 11274.95 |
| 1721606400000 | 11388.07 |
| 1721692800000 | 11325.2099 |
| 1721779200000 | 11275.01 |
| 1721865600000 | 11155.8 |
| 1721952000000 | 11226.53 |
| 1722211200000 | 11161.6 |
| 1722297600000 | 11217.33 |
| 1722384000000 | 11281.97 |
| 1722470400000 | 11132.03 |
| 1722556800000 | 10949.57 |
| 1722816000000 | 10736.27 |
| 1722902400000 | 10748.53 |
| 1722988800000 | 10934.76 |
| 1723075200000 | 10859.76 |
| 1723161600000 | 10934.97 |
| 1723420800000 | 10939.11 |
| 1723507200000 | 10993.74 |
| 1723593600000 | 11121.9 |
| 1723680000000 | 11172.17 |
| 1723766400000 | 11205.6 |
| 1724025600000 | 11360.58 |
| 1724112000000 | 11362.22 |
| 1724198400000 | 11422.9 |
| 1724284800000 | 11430.61 |
| 1724371200000 | 11588.8799 |
| 1724630400000 | 11575.55 |
| 1724716800000 | 11558.28 |
| 1724803200000 | 11536.14 |
| 1724889600000 | 11536.4 |
| 1724976000000 | 11601.95 |
| 1725235200000 | 11556.79 |
| 1725321600000 | 11373.97 |
| 1725408000000 | 11352 |
| 1725494400000 | 11320.45 |
| 1725580800000 | 11231.55 |
| 1725840000000 | 11223.2 |
| 1725926400000 | 11157.85 |
| 1726012800000 | 11118.79 |
| 1726099200000 | 11233.78 |
| 1726185600000 | 11430.37 |
| 1726444800000 | 11435.87 |
| 1726531200000 | 11521.6 |
| 1726617600000 | 11487.49 |
| 1726704000000 | 11678 |
| 1726790400000 | 11520.4 |
| 1727049600000 | 11523.82 |
| 1727136000000 | 11567.04 |
| 1727222400000 | 11608.62 |
| 1727308800000 | 11789.26 |
| 1727395200000 | 11894.85 |
| 1727654400000 | 11775.07 |
| 1727740800000 | 11600.34 |
| 1727827200000 | 11541.23 |
| 1727913600000 | 11435.11 |
| 1728000000000 | 11488.77 |
| 1728259200000 | 11469.27 |
| 1728345600000 | 11406.6 |
| 1728432000000 | 11440.64 |
| 1728518400000 | 11364.99 |
| 1728604800000 | 11450.34 |
| 1728864000000 | 11422.54 |
| 1728950400000 | 11399.24 |
| 1729036800000 | 11338.8799 |
| 1729123200000 | 11312.94 |
| 1729209600000 | 11386.29 |
| 1729468800000 | 11274.35 |
| 1729555200000 | 11241.2 |
| 1729641600000 | 11147.06 |
| 1729728000000 | 11187.51 |
| 1729814400000 | 11222.19 |
| 1730073600000 | 11263.12 |
| 1730160000000 | 11171.7 |
| 1730246400000 | 11107.3 |
| 1730332800000 | 11004.62 |
| 1730419200000 | 11053.5 |
| 1730678400000 | 11078.99 |
| 1730764800000 | 11089 |
| 1730851200000 | 10828.09 |
| 1730937600000 | 11033.01 |
| 1731024000000 | 10956.55 |
| 1731283200000 | 10947.54 |
| 1731369600000 | 10695.18 |
| 1731456000000 | 10630.42 |
| 1731542400000 | 10743.89 |
| 1731628800000 | 10648.07 |
| 1731888000000 | 10642.8 |
| 1731974400000 | 10583.58 |
| 1732060800000 | 10496.99 |
| 1732147200000 | 10474.18 |
| 1732233600000 | 10487.64 |
| 1732492800000 | 10637.47 |
| 1732579200000 | 10523.83 |
| 1732665600000 | 10612 |
| 1732752000000 | 10637.24 |
| 1732838400000 | 10678.3799 |
| 1733097600000 | 10559.3 |
| 1733184000000 | 10617.36 |
| 1733270400000 | 10752.18 |
| 1733356800000 | 10856.28 |
| 1733443200000 | 10890.6 |
| 1733702400000 | 10913.72 |
| 1733788800000 | 10806.4599 |
| 1733875200000 | 10828.18 |
| 1733961600000 | 10778.25 |
| 1734048000000 | 10739.8 |
| 1734307200000 | 10699.79 |
| 1734393600000 | 10605.83 |
| 1734480000000 | 10627.3799 |
| 1734566400000 | 10386.23 |
| 1734652800000 | 10424.79 |
| 1734912000000 | 10434.19 |
| 1734998400000 | 10445.19 |
| 1735084800000 | 10445.19 |
| 1735171200000 | 10463.8799 |
| 1735257600000 | 10557.45 |
| 1735516800000 | 10485.36 |
| 1735603200000 | 10499.62 |
| 1735776000000 | 10505.35 |
| 1735862400000 | 10487.54 |
| 1736121600000 | 10678.52 |
| 1736208000000 | 10641.54 |
| 1736294400000 | 10501.92 |
| 1736380800000 | 10500.6299 |
| 1736467200000 | 10372.79 |
| 1736726400000 | 10237.31 |
| 1736812800000 | 10358.99 |
| 1736899200000 | 10534.82 |
| 1736985600000 | 10562.6 |
| 1737072000000 | 10645.56 |
| 1737331200000 | 10763.58 |
| 1737417600000 | 10817.58 |
| 1737504000000 | 10831.11 |
| 1737590400000 | 10824.43 |
| 1737676800000 | 10959.08 |
| 1737936000000 | 10931.84 |
| 1738022400000 | 10913.02 |
| 1738108800000 | 10935.04 |
| 1738195200000 | 11052.41 |
| 1738281600000 | 11029.5 |
| 1738540800000 | 10813.64 |
| 1738627200000 | 10917.82 |
| 1738713600000 | 11008.32 |
| 1738800000000 | 11078.17 |
| 1738886400000 | 11002.47 |
| 1739145600000 | 11042.01 |
| 1739232000000 | 11085.1299 |
| 1739318400000 | 11116.89 |
| 1739404800000 | 11323.2099 |
| 1739491200000 | 11401.54 |
| 1739750400000 | 11431.85 |
| 1739836800000 | 11468.04 |
| 1739923200000 | 11296.09 |
| 1740009600000 | 11329.5 |
| 1740096000000 | 11359.03 |
| 1740355200000 | 11405.58 |
| 1740441600000 | 11418.31 |
| 1740528000000 | 11528.49 |
| 1740614400000 | 11357.37 |
| 1740700800000 | 11258.44 |
| 1740960000000 | 11441.95 |
| 1741046400000 | 11177.99 |
| 1741132800000 | 11685.68 |
| 1741219200000 | 11836.57 |
| 1741305600000 | 11832.4599 |
| 1741564800000 | 11628.79 |
| 1741651200000 | 11566.86 |
| 1741737600000 | 11675.54 |
| 1741824000000 | 11537.87 |
| 1741910400000 | 11740.1299 |
| 1742169600000 | 11920.89 |
| 1742256000000 | 12033.32 |
| 1742342400000 | 11993.4 |
| 1742428800000 | 11862.34 |
| 1742515200000 | 11749.37 |
| 1742774400000 | 11725.72 |
| 1742860800000 | 11814.34 |
| 1742947200000 | 11741.64 |
| 1743033600000 | 11693.09 |
| 1743120000000 | 11589.02 |
| 1743379200000 | 11341.06 |
| 1743465600000 | 11459.3799 |
| 1743552000000 | 11461.9 |
| 1743638400000 | 11454.1299 |
| 1743724800000 | 10739.22 |
| 1743984000000 | 10320.4 |
| 1744070400000 | 10609.11 |
| 1744156800000 | 10402.24 |
| 1744243200000 | 10896.58 |
| 1744329600000 | 11086.6299 |
| 1744588800000 | 11429 |
| 1744675200000 | 11597.04 |
| 1744761600000 | 11597.42 |
| 1744848000000 | 11572.2099 |
| 1744934400000 | 11572.2099 |
| 1745193600000 | 11717.61 |
| 1745280000000 | 11739.41 |
| 1745366400000 | 11787.03 |
| 1745452800000 | 11868.37 |
| 1745539200000 | 11936.27 |
| 1745798400000 | 12016.02 |
| 1745884800000 | 12063.55 |
| 1745971200000 | 12151.07 |
| 1746057600000 | 12042.98 |
| 1746144000000 | 12361.73 |
| 1746403200000 | 12362.98 |
| 1746489600000 | 12330.92 |
| 1746576000000 | 12318.52 |
| 1746662400000 | 12317.17 |
| 1746748800000 | 12373.09 |
| 1747008000000 | 12365.72 |
| 1747094400000 | 12491.14 |
| 1747180800000 | 12527.1299 |
| 1747267200000 | 12527.12 |
| 1747353600000 | 12526.51 |
| 1747612800000 | 12659.29 |
| 1747699200000 | 12772.82 |
| 1747785600000 | 12854.47 |
| 1747872000000 | 12675.61 |
| 1747958400000 | 12681.66 |
| 1748217600000 | 12910.73 |
| 1748304000000 | 12893.48 |
| 1748390400000 | 12830.76 |
| 1748476800000 | 12906.34 |
| 1748563200000 | 12892.6299 |
| 1748822400000 | 12981.73 |
| 1748908800000 | 12911.86 |
| 1748995200000 | 13028.07 |
| 1749081600000 | 13103.37 |
| 1749168000000 | 13025.23 |
| 1749427200000 | 13080.91 |
| 1749513600000 | 13120.7099 |
| 1749600000000 | 13190.65 |
| 1749686400000 | 13233.8799 |
| 1749772800000 | 13037.84 |
| 1750032000000 | 13168.53 |
| 1750118400000 | 13006.06 |
| 1750204800000 | 12954.58 |
| 1750291200000 | 12770.43 |
| 1750377600000 | 12859.36 |
| 1750636800000 | 12846.93 |
| 1750723200000 | 13120.24 |
| 1750809600000 | 13064.36 |
| 1750896000000 | 13228.48 |
| 1750982400000 | 13389.3 |
| 1751241600000 | 13419.2 |
| 1751328000000 | 13438.88 |
| 1751414400000 | 13489.01 |
| 1751500800000 | 13539.48 |
| 1751587200000 | 13523.87 |
| 1751846400000 | 13532.17 |
| 1751932800000 | 13549.11 |
| 1752019200000 | 13696.62 |
| 1752105600000 | 13742.86 |
| 1752192000000 | 13656.3 |
| 1752451200000 | 13605.19 |
| 1752537600000 | 13522.92 |
| 1752624000000 | 13397.78 |
| 1752710400000 | 13515.8 |
| 1752796800000 | 13612.37 |
| 1753056000000 | 13672.78 |
| 1753142400000 | 13648.15 |
| 1753228800000 | 13795.99 |
| 1753315200000 | 13883.47 |
| 1753401600000 | 13821.58 |
| 1753660800000 | 13670.87 |
| 1753747200000 | 13528.44 |
| 1753833600000 | 13431.49 |
| 1753920000000 | 13348.82 |
| 1754006400000 | 13264.59 |
| 1754265600000 | 13337.94 |
| 1754352000000 | 13409.39 |
| 1754438400000 | 13450.45 |
| 1754524800000 | 13586.85 |
| 1754611200000 | 13671.56 |
| 1754870400000 | 13556.06 |
| 1754956800000 | 13640.66 |
| 1755043200000 | 13707.57 |
| 1755129600000 | 13670.21 |
| 1755216000000 | 13711.06 |
| 1755475200000 | 13673.35 |
| 1755561600000 | 13770.6 |
| 1755648000000 | 13731.83 |
| 1755734400000 | 13681.53 |
| 1755820800000 | 13943.27 |
| 1756080000000 | 13848.05 |
| 1756166400000 | 13694.29 |
| 1756252800000 | 13557.39 |
| 1756339200000 | 13625.48 |
| 1756425600000 | 13590.66 |
| 1756684800000 | 13619.78 |
| 1756771200000 | 13298.87 |
| 1756857600000 | 13329.7099 |
| 1756944000000 | 13358.19 |
| 1757030400000 | 13514.81 |
| 1757289600000 | 13637.48 |
| 1757376000000 | 13613.61 |
| 1757462400000 | 13612.59 |
| 1757548800000 | 13664.96 |
| 1757635200000 | 13681.83 |
| 1757894400000 | 13787.15 |
| 1757980800000 | 13782.71 |
| 1758067200000 | 13775.9 |
| 1758153600000 | 13770.7 |
| 1758240000000 | 13696.44 |
| 1758499200000 | 13692.42 |
| 1758585600000 | 13782.28 |
| 1758672000000 | 13685.22 |
| 1758758400000 | 13461.92 |
| 1758844800000 | 13495.77 |
| 1759104000000 | 13585.72 |
| 1759190400000 | 13656.46 |
| 1759276800000 | 13708.22 |
| 1759363200000 | 13739.04 |
| 1759449600000 | 13848.49 |
| 1759708800000 | 13826.88 |
| 1759795200000 | 13734.39 |
| 1759881600000 | 13748.14 |
| 1759968000000 | 13693.64 |
| 1760054400000 | 13490.47 |
| 1760313600000 | 13536.05 |
| 1760400000000 | 13486.62 |
| 1760486400000 | 13541.82 |
| 1760572800000 | 13657.56 |
| 1760659200000 | 13502.5 |
| 1760918400000 | 13641.94 |
| 1761004800000 | 13614.43 |
| 1761091200000 | 13621.28 |
| 1761177600000 | 13713.65 |
| 1761264000000 | 13780.77 |
| 1761523200000 | 13787.37 |
| 1761609600000 | 13780.77 |
| 1761696000000 | 13751.93 |
| 1761782400000 | 13627.15 |
| 1761868800000 | 13555.57 |
| 1762128000000 | 13504.88 |
| 1762214400000 | 13324.57 |
| 1762300800000 | 13254.85 |
| 1762387200000 | 13177.56 |
| 1762473600000 | 13163.29 |
| 1762732800000 | 13293.22 |
| 1762819200000 | 13459.24 |
| 1762905600000 | 13548.25 |
| 1762992000000 | 13587.38 |
| 1763078400000 | 13429.9 |
| 1763337600000 | 13317.09 |
| 1763424000000 | 13068.85 |
| 1763510400000 | 13076.47 |
| 1763596800000 | 13093.37 |
| 1763683200000 | 12979.12 |
| 1763942400000 | 13135.25 |
| 1764028800000 | 13269.2099 |
| 1764115200000 | 13405.44 |
| 1764201600000 | 13508.85 |
| 1764288000000 | 13564.07 |
| STOXX Developed Europe ex UK Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -20.023700771506 | -13.580494034043 |
| 2019 | 27.798273650358 | 25.655238285198 |
| 2020 | 22.457485125229 | 18.064243602859 |
| 2021 | 12.485461288686 | 12.865065350593 |
| 2022 | -24.996307813656 | -20.016073066076 |
| 2023 | 17.711831685291 | 16.079487785104 |
| 2024 | -1.8719974879196 | 9.9422048923381 |
| 2025 | 35.808995690698 | 19.439419608132 |
Methodology
The STOXX Developed Europe ex UK Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Europe excluding UK covering approximately 15% of investable market capitalization. STOXX Developed Europe ex UK Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213348506 | SWDEGSGR | .SWDEGSGR | |
| Net Return EUR | CH1213348498 | SWDEGSR | .SWDEGSR | |
| Price EUR | CH1213348514 | SWDEGSP | .SWDEGSP | |
| Net Return USD | CH1213348456 | SWDEGSV | SWDEGSV INDEX | .SWDEGSV |
| Price USD | CH1213348480 | SWDEGSL | .SWDEGSL | |
| Gross Return USD | CH1213348472 | SWDEGSGV | .SWDEGSGV |
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 March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| 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 |
|---|---|---|---|
| BCO SABADELL | Banks | Spain | 1.380% |
| BANCA MONTE DEI PASCHI | Banks | Italy | 1.351% |
| LOGITECH INTERNATIONAL | Technology | Switzerland | 1.233% |
| ABN AMRO BANK | Banks | Netherlands | 1.207% |
| BE SEMICONDUCTOR | Technology | Netherlands | 0.877% |
| VAT GROUP AG | Industrial Goods and Services | Switzerland | 0.821% |
| SWISS PRIME SITE | Real Estate | Switzerland | 0.796% |
| EURONEXT | Financial Services | France | 0.769% |
| BELIMO HOLDING | Construction and Materials | Switzerland | 0.744% |
| GEA GRP | Industrial Goods and Services | Germany | 0.727% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.