Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Europe 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 Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Europe covering approximately 15% of investable market capitalization. STOXX Developed Europe Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Developed Europe Small Cap | 2,260.6 | 1,572.1 | 1.4 | 0.8 | 14.0 | 0.0 | 0.9 | 0.0 | 12.4 |
| STOXX Developed World Small Cap | 10,134.8 | 8,486.4 | 1.6 | 0.7 | 25.6 | 0.0 | 0.3 | 0.0 | 11.8 |
Supersector weighting (top 10)
| Industrial Goods and Services | 20.1 |
|---|---|
| Technology | 9.8 |
| Real Estate | 9.3 |
| Health Care | 7.7 |
| Banks | 6.1 |
| Financial Services | 5.9 |
| Consumer Products and Services | 5.7 |
| Construction and Materials | 5.3 |
| Chemicals | 4.1 |
| Insurance | 3.8 |
Country weighting
| UK | 27.7 |
|---|---|
| Switzerland | 13.0 |
| Germany | 12.1 |
| France | 10.7 |
| Sweden | 7.3 |
| Italy | 6.0 |
| Netherlands | 5.3 |
| Denmark | 4.5 |
| Spain | 4.3 |
| Norway | 2.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Europe Small Cap | 4.6 | 1.9 | 11.2 | -3.8 | 33.3 | N/A | N/A | 11.2 | -1.3 | 5.9 |
| STOXX Developed World Small Cap | 4.2 | 5.6 | 17.1 | 2.9 | 45.0 | N/A | N/A | 17.2 | 1.0 | 7.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Europe Small Cap | N/A | N/A | 16.2 | 21.5 | 22.1 | N/A | N/A | 0.5 | -0.1 | 0.2 |
| STOXX Developed World Small Cap | N/A | N/A | 14.5 | 18.0 | 20.6 | N/A | N/A | 0.9 | 0.0 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Europe Small Cap | 0.8 | 0.7 | 0.8 | 0.7 | 0.8 | 6.7 | 10.0 | 10.8 | 14.5 | 14.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Europe Small Cap | 0.7 | 0.7 | 0.8 | 0.9 | 0.8 | 0.6 | -1.5 | -0.5 | -0.2 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 29, 2024
BENCHMARK INDICES
STOXX Developed Europe 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 Small Cap | -6.1 | 15.0 | 12.7 | 13.0 | 1.5 | 2.7 | 0.8 | 40.1 |
| STOXX Developed World Small Cap | -93.9 | 19.7 | 15.4 | 15.5 | 1.8 | 1.8 | 1.1 | 47.2 |
Performance and annual returns
| STOXX Developed Europe Small Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 999.82 |
| 859248000000 | 1004.43 |
| 859334400000 | 1012.69 |
| 859420800000 | 1023.5 |
| 859507200000 | 1022.52 |
| 859766400000 | 1026.22 |
| 859852800000 | 1006.46 |
| 859939200000 | 1003.06 |
| 860025600000 | 1002.23 |
| 860112000000 | 1001.45 |
| 860371200000 | 999.28 |
| 860457600000 | 999.38 |
| 860544000000 | 1000.44 |
| 860630400000 | 1002.14 |
| 860716800000 | 1001.39 |
| 860976000000 | 995.43 |
| 861062400000 | 1002.99 |
| 861148800000 | 1002.35 |
| 861235200000 | 1003.9 |
| 861321600000 | 1005.78 |
| 861580800000 | 1009.93 |
| 861667200000 | 1004.49 |
| 861753600000 | 1005.6 |
| 861840000000 | 1006.03 |
| 861926400000 | 997.36 |
| 862185600000 | 994.63 |
| 862272000000 | 999.09 |
| 862358400000 | 998.51 |
| 862444800000 | 1003.21 |
| 862531200000 | 1001.86 |
| 862790400000 | 1004.88 |
| 862876800000 | 1012.99 |
| 862963200000 | 1011.35 |
| 863049600000 | 1014.95 |
| 863136000000 | 1024.79 |
| 863395200000 | 1022.59 |
| 863481600000 | 1029.76 |
| 863568000000 | 1034.3 |
| 863654400000 | 1034.64 |
| 863740800000 | 1036.71 |
| 864000000000 | 1031.41 |
| 864086400000 | 1035.65 |
| 864172800000 | 1039.21 |
| 864259200000 | 1031.87 |
| 864345600000 | 1039.47 |
| 864604800000 | 1038.47 |
| 864691200000 | 1033.12 |
| 864777600000 | 1032.1 |
| 864864000000 | 1031.28 |
| 864950400000 | 1023.43 |
| 865209600000 | 1016.52 |
| 865296000000 | 1019.65 |
| 865382400000 | 1021.57 |
| 865468800000 | 1025.27 |
| 865555200000 | 1028.35 |
| 865814400000 | 1037.15 |
| 865900800000 | 1034.84 |
| 865987200000 | 1037.59 |
| 866073600000 | 1040.34 |
| 866160000000 | 1043.92 |
| 866419200000 | 1047.14 |
| 866505600000 | 1042.51 |
| 866592000000 | 1041.74 |
| 866678400000 | 1045.9 |
| 866764800000 | 1048.03 |
| 867024000000 | 1055.54 |
| 867110400000 | 1051.99 |
| 867196800000 | 1057.63 |
| 867283200000 | 1056.67 |
| 867369600000 | 1051.58 |
| 867628800000 | 1048.5 |
| 867715200000 | 1051.13 |
| 867801600000 | 1056.99 |
| 867888000000 | 1068.72 |
| 867974400000 | 1068.73 |
| 868233600000 | 1074.65 |
| 868320000000 | 1066.95 |
| 868406400000 | 1069.08 |
| 868492800000 | 1068.66 |
| 868579200000 | 1068.68 |
| 868838400000 | 1063.88 |
| 868924800000 | 1058.36 |
| 869011200000 | 1069.4 |
| 869097600000 | 1069.59 |
| 869184000000 | 1065.33 |
| 869443200000 | 1058.51 |
| 869529600000 | 1059.57 |
| 869616000000 | 1064.64 |
| 869702400000 | 1057.11 |
| 869788800000 | 1055.05 |
| 870048000000 | 1046.74 |
| 870134400000 | 1044.07 |
| 870220800000 | 1047.22 |
| 870307200000 | 1052.51 |
| 870393600000 | 1042.67 |
| 870652800000 | 1036.26 |
| 870739200000 | 1029.18 |
| 870825600000 | 1030.02 |
| 870912000000 | 1040.08 |
| 870998400000 | 1049.53 |
| 871257600000 | 1046.46 |
| 871344000000 | 1048.56 |
| 871430400000 | 1050.22 |
| 871516800000 | 1048.83 |
| 871603200000 | 1058.43 |
| 871862400000 | 1042.55 |
| 871948800000 | 1048.71 |
| 872035200000 | 1047.97 |
| 872121600000 | 1053.42 |
| 872208000000 | 1053.54 |
| 872467200000 | 1053.1 |
| 872553600000 | 1053.83 |
| 872640000000 | 1049.19 |
| 872726400000 | 1049.66 |
| 872812800000 | 1040.53 |
| 873072000000 | 1039.71 |
| 873158400000 | 1039.55 |
| 873244800000 | 1045.29 |
| 873331200000 | 1045.25 |
| 873417600000 | 1055.81 |
| 873676800000 | 1052.46 |
| 873763200000 | 1051.29 |
| 873849600000 | 1050.89 |
| 873936000000 | 1050.67 |
| 874022400000 | 1057.5 |
| 874281600000 | 1064.09 |
| 874368000000 | 1063.72 |
| 874454400000 | 1072.7 |
| 874540800000 | 1078.92 |
| 874627200000 | 1081.82 |
| 874886400000 | 1081.01 |
| 874972800000 | 1083.97 |
| 875059200000 | 1095.29 |
| 875145600000 | 1102.13 |
| 875232000000 | 1106.62 |
| 875491200000 | 1109.07 |
| 875577600000 | 1115.23 |
| 875664000000 | 1113.53 |
| 875750400000 | 1119.6 |
| 875836800000 | 1131.83 |
| 876096000000 | 1129.48 |
| 876182400000 | 1133.74 |
| 876268800000 | 1133.01 |
| 876355200000 | 1125.37 |
| 876441600000 | 1121.26 |
| 876700800000 | 1131.19 |
| 876787200000 | 1133.58 |
| 876873600000 | 1133.65 |
| 876960000000 | 1138.36 |
| 877046400000 | 1121.68 |
| 877305600000 | 1122.52 |
| 877392000000 | 1123.13 |
| 877478400000 | 1122.72 |
| 877564800000 | 1106.25 |
| 877651200000 | 1107.18 |
| 877910400000 | 1097.09 |
| 877996800000 | 1048.63 |
| 878083200000 | 1088.9 |
| 878169600000 | 1078.66 |
| 878256000000 | 1086.96 |
| 878515200000 | 1093.26 |
| 878601600000 | 1100.44 |
| 878688000000 | 1104.83 |
| 878774400000 | 1105.62 |
| 878860800000 | 1097.79 |
| 879120000000 | 1098.62 |
| 879206400000 | 1096.79 |
| 879292800000 | 1082.7 |
| 879379200000 | 1077.06 |
| 879465600000 | 1075.65 |
| 879724800000 | 1085.65 |
| 879811200000 | 1088.93 |
| 879897600000 | 1084.1 |
| 879984000000 | 1087.74 |
| 880070400000 | 1091.56 |
| 880329600000 | 1086.61 |
| 880416000000 | 1077.35 |
| 880502400000 | 1077.33 |
| 880588800000 | 1078.1 |
| 880675200000 | 1083.92 |
| 880934400000 | 1086.09 |
| 881020800000 | 1087.55 |
| 881107200000 | 1092.22 |
| 881193600000 | 1095.14 |
| 881280000000 | 1091.52 |
| 881539200000 | 1090.49 |
| 881625600000 | 1090.12 |
| 881712000000 | 1090.2 |
| 881798400000 | 1087.37 |
| 881884800000 | 1085.54 |
| 882144000000 | 1080.71 |
| 882230400000 | 1082.74 |
| 882316800000 | 1091.1 |
| 882403200000 | 1091.6 |
| 882489600000 | 1081.74 |
| 882748800000 | 1075.76 |
| 882835200000 | 1080.31 |
| 882921600000 | 1081.14 |
| 883008000000 | 1081.93 |
| 883094400000 | 1080.89 |
| 883353600000 | 1084.75 |
| 883440000000 | 1086.87 |
| 883526400000 | 1085.35 |
| 883699200000 | 1089.7 |
| 883958400000 | 1090.31 |
| 884044800000 | 1084.53 |
| 884131200000 | 1085.77 |
| 884217600000 | 1083.38 |
| 884304000000 | 1079.73 |
| 884563200000 | 1061.34 |
| 884649600000 | 1074.82 |
| 884736000000 | 1078.65 |
| 884822400000 | 1077.17 |
| 884908800000 | 1085.53 |
| 885168000000 | 1092.02 |
| 885254400000 | 1091.15 |
| 885340800000 | 1098.7 |
| 885427200000 | 1107.61 |
| 885513600000 | 1123.1 |
| 885772800000 | 1118.86 |
| 885859200000 | 1116.51 |
| 885945600000 | 1116.07 |
| 886032000000 | 1116.92 |
| 886118400000 | 1116.62 |
| 886377600000 | 1128.52 |
| 886464000000 | 1134.9 |
| 886550400000 | 1143.5 |
| 886636800000 | 1154.07 |
| 886723200000 | 1151.45 |
| 886982400000 | 1144.76 |
| 887068800000 | 1147.57 |
| 887155200000 | 1149.83 |
| 887241600000 | 1151.78 |
| 887328000000 | 1148.35 |
| 887587200000 | 1152.51 |
| 887673600000 | 1157.67 |
| 887760000000 | 1163.07 |
| 887846400000 | 1164.36 |
| 887932800000 | 1166.72 |
| 888192000000 | 1183.66 |
| 888278400000 | 1181.81 |
| 888364800000 | 1185.78 |
| 888451200000 | 1197.36 |
| 888537600000 | 1208.46 |
| 888796800000 | 1223.46 |
| 888883200000 | 1226.98 |
| 888969600000 | 1219.99 |
| 889056000000 | 1205.63 |
| 889142400000 | 1221.03 |
| 889401600000 | 1234.7 |
| 889488000000 | 1241.61 |
| 889574400000 | 1248.79 |
| 889660800000 | 1261.33 |
| 889747200000 | 1279.8 |
| 890006400000 | 1285.63 |
| 890092800000 | 1295.5 |
| 890179200000 | 1289.04 |
| 890265600000 | 1293.27 |
| 890352000000 | 1303.04 |
| 890611200000 | 1313.32 |
| 890697600000 | 1317.34 |
| 890784000000 | 1327.6 |
| 890870400000 | 1330.1 |
| 890956800000 | 1336.98 |
| 891216000000 | 1331.23 |
| 891302400000 | 1330.94 |
| 891388800000 | 1343.72 |
| 891475200000 | 1349.22 |
| 891561600000 | 1346.12 |
| 891820800000 | 1358.43 |
| 891907200000 | 1359.02 |
| 891993600000 | 1355.73 |
| 892080000000 | 1359.23 |
| 892166400000 | 1391.38 |
| 892425600000 | 1415.35 |
| 892512000000 | 1467.3 |
| 892598400000 | 1470.29 |
| 892684800000 | 1459.66 |
| 892771200000 | 1455.15 |
| 893030400000 | 1467.03 |
| 893116800000 | 1473.45 |
| 893203200000 | 1471.23 |
| 893289600000 | 1457.54 |
| 893376000000 | 1450.98 |
| 893635200000 | 1421.11 |
| 893721600000 | 1427.77 |
| 893808000000 | 1429.25 |
| 893894400000 | 1446.05 |
| 893980800000 | 1457.58 |
| 894240000000 | 1480.17 |
| 894326400000 | 1482.79 |
| 894412800000 | 1487.96 |
| 894499200000 | 1478.47 |
| 894585600000 | 1479.07 |
| 894844800000 | 1485.04 |
| 894931200000 | 1484.31 |
| 895017600000 | 1484.21 |
| 895104000000 | 1482.83 |
| 895190400000 | 1478.2 |
| 895449600000 | 1471.96 |
| 895536000000 | 1482.51 |
| 895622400000 | 1501.75 |
| 895708800000 | 1509.79 |
| 895795200000 | 1516 |
| 896054400000 | 1521.64 |
| 896140800000 | 1526.29 |
| 896227200000 | 1501.18 |
| 896313600000 | 1504.01 |
| 896400000000 | 1509.91 |
| 896659200000 | 1510.4 |
| 896745600000 | 1511.45 |
| 896832000000 | 1520.66 |
| 896918400000 | 1520.79 |
| 897004800000 | 1525.08 |
| 897264000000 | 1532.7 |
| 897350400000 | 1530.73 |
| 897436800000 | 1513.34 |
| 897523200000 | 1500.59 |
| 897609600000 | 1487.26 |
| 897868800000 | 1456.03 |
| 897955200000 | 1465.45 |
| 898041600000 | 1489.31 |
| 898128000000 | 1482.77 |
| 898214400000 | 1478.66 |
| 898473600000 | 1465.47 |
| 898560000000 | 1452.47 |
| 898646400000 | 1456.18 |
| 898732800000 | 1469.43 |
| 898819200000 | 1459.42 |
| 899078400000 | 1465.17 |
| 899164800000 | 1464.52 |
| 899251200000 | 1467.82 |
| 899337600000 | 1470.89 |
| 899424000000 | 1476.26 |
| 899683200000 | 1483.16 |
| 899769600000 | 1484.24 |
| 899856000000 | 1485.25 |
| 899942400000 | 1479.67 |
| 900028800000 | 1479.89 |
| 900288000000 | 1494 |
| 900374400000 | 1495.21 |
| 900460800000 | 1500.98 |
| 900547200000 | 1506.66 |
| 900633600000 | 1515.64 |
| 900892800000 | 1519.81 |
| 900979200000 | 1509.61 |
| 901065600000 | 1494.12 |
| 901152000000 | 1482.43 |
| 901238400000 | 1480.75 |
| 901497600000 | 1465.92 |
| 901584000000 | 1466.85 |
| 901670400000 | 1453.91 |
| 901756800000 | 1456.79 |
| 901843200000 | 1455.08 |
| 902102400000 | 1434.22 |
| 902188800000 | 1439.17 |
| 902275200000 | 1413.06 |
| 902361600000 | 1405.52 |
| 902448000000 | 1411.37 |
| 902707200000 | 1402.06 |
| 902793600000 | 1362.61 |
| 902880000000 | 1374.51 |
| 902966400000 | 1356.27 |
| 903052800000 | 1354.97 |
| 903312000000 | 1348.05 |
| 903398400000 | 1356.33 |
| 903484800000 | 1363.54 |
| 903571200000 | 1358.85 |
| 903657600000 | 1335.68 |
| 903916800000 | 1325 |
| 904003200000 | 1337.9 |
| 904089600000 | 1309.03 |
| 904176000000 | 1270.87 |
| 904262400000 | 1274.82 |
| 904521600000 | 1275.56 |
| 904608000000 | 1236.83 |
| 904694400000 | 1265.35 |
| 904780800000 | 1255.74 |
| 904867200000 | 1254.33 |
| 905126400000 | 1267.07 |
| 905212800000 | 1281.04 |
| 905299200000 | 1286.22 |
| 905385600000 | 1273.23 |
| 905472000000 | 1254.23 |
| 905731200000 | 1271.54 |
| 905817600000 | 1270.28 |
| 905904000000 | 1275.41 |
| 905990400000 | 1247.96 |
| 906076800000 | 1228.81 |
| 906336000000 | 1189.29 |
| 906422400000 | 1198.16 |
| 906508800000 | 1204.21 |
| 906595200000 | 1215.41 |
| 906681600000 | 1199.34 |
| 906940800000 | 1207.44 |
| 907027200000 | 1209.77 |
| 907113600000 | 1195.99 |
| 907200000000 | 1166.01 |
| 907286400000 | 1129.55 |
| 907545600000 | 1108.55 |
| 907632000000 | 1122.71 |
| 907718400000 | 1136.69 |
| 907804800000 | 1104.88 |
| 907891200000 | 1104.05 |
| 908150400000 | 1125.13 |
| 908236800000 | 1147.56 |
| 908323200000 | 1157.49 |
| 908409600000 | 1185.12 |
| 908496000000 | 1212.14 |
| 908755200000 | 1213.98 |
| 908841600000 | 1228.5 |
| 908928000000 | 1222.49 |
| 909014400000 | 1227.53 |
| 909100800000 | 1229.71 |
| 909360000000 | 1222.01 |
| 909446400000 | 1243.83 |
| 909532800000 | 1232.66 |
| 909619200000 | 1239.92 |
| 909705600000 | 1259.9 |
| 909964800000 | 1279.89 |
| 910051200000 | 1277.91 |
| 910137600000 | 1291.45 |
| 910224000000 | 1288.18 |
| 910310400000 | 1288.13 |
| 910569600000 | 1276.88 |
| 910656000000 | 1261.65 |
| 910742400000 | 1269.72 |
| 910828800000 | 1239.29 |
| 910915200000 | 1238.26 |
| 911174400000 | 1257.21 |
| 911260800000 | 1252.44 |
| 911347200000 | 1248.44 |
| 911433600000 | 1249.68 |
| 911520000000 | 1255.57 |
| 911779200000 | 1263.62 |
| 911865600000 | 1264.35 |
| 911952000000 | 1265.71 |
| 912038400000 | 1277.79 |
| 912124800000 | 1276.52 |
| 912384000000 | 1280.16 |
| 912470400000 | 1260.59 |
| 912556800000 | 1265.54 |
| 912643200000 | 1260.85 |
| 912729600000 | 1261.06 |
| 912988800000 | 1258.3 |
| 913075200000 | 1262.69 |
| 913161600000 | 1261.93 |
| 913248000000 | 1271.58 |
| 913334400000 | 1266.34 |
| 913593600000 | 1255.33 |
| 913680000000 | 1250.03 |
| 913766400000 | 1246.67 |
| 913852800000 | 1254.16 |
| 913939200000 | 1259.88 |
| 914198400000 | 1269.65 |
| 914284800000 | 1272.84 |
| 914371200000 | 1285.55 |
| 914457600000 | 1281.67 |
| 914544000000 | 1298.85 |
| 914803200000 | 1328.08 |
| 914889600000 | 1332.19 |
| 914976000000 | 1331.9 |
| 915062400000 | 1336.51 |
| 915408000000 | 1367.44 |
| 915494400000 | 1369.01 |
| 915580800000 | 1372.49 |
| 915667200000 | 1376.84 |
| 915753600000 | 1374.12 |
| 916012800000 | 1369.39 |
| 916099200000 | 1362.35 |
| 916185600000 | 1333.5 |
| 916272000000 | 1351.33 |
| 916358400000 | 1343.07 |
| 916617600000 | 1361.98 |
| 916704000000 | 1360.73 |
| 916790400000 | 1358.87 |
| 916876800000 | 1352.97 |
| 916963200000 | 1337.77 |
| 917222400000 | 1337.13 |
| 917308800000 | 1351.01 |
| 917395200000 | 1354.73 |
| 917481600000 | 1348.85 |
| 917568000000 | 1354.05 |
| 917827200000 | 1359.62 |
| 917913600000 | 1370.06 |
| 918000000000 | 1364.41 |
| 918086400000 | 1366.81 |
| 918172800000 | 1360.74 |
| 918432000000 | 1364.29 |
| 918518400000 | 1351.47 |
| 918604800000 | 1340.64 |
| 918691200000 | 1341.55 |
| 918777600000 | 1354.71 |
| 919036800000 | 1347.67 |
| 919123200000 | 1350.04 |
| 919209600000 | 1347.97 |
| 919296000000 | 1341.18 |
| 919382400000 | 1332.23 |
| 919641600000 | 1337.37 |
| 919728000000 | 1336.65 |
| 919814400000 | 1334.28 |
| 919900800000 | 1336.87 |
| 919987200000 | 1334.08 |
| 920246400000 | 1322.66 |
| 920332800000 | 1327.22 |
| 920419200000 | 1322.13 |
| 920505600000 | 1319.91 |
| 920592000000 | 1327.99 |
| 920851200000 | 1336.24 |
| 920937600000 | 1342.35 |
| 921024000000 | 1347.85 |
| 921110400000 | 1354.22 |
| 921196800000 | 1362.5 |
| 921456000000 | 1359.96 |
| 921542400000 | 1362.49 |
| 921628800000 | 1365.02 |
| 921715200000 | 1357.09 |
| 921801600000 | 1357.29 |
| 922060800000 | 1352.91 |
| 922147200000 | 1347.75 |
| 922233600000 | 1330.91 |
| 922320000000 | 1337.52 |
| 922406400000 | 1329.68 |
| 922665600000 | 1333.66 |
| 922752000000 | 1332.28 |
| 922838400000 | 1339.14 |
| 922924800000 | 1335.17 |
| 923011200000 | 1372.17 |
| 923270400000 | 1402.15 |
| 923356800000 | 1452.24 |
| 923443200000 | 1453.6 |
| 923529600000 | 1462.16 |
| 923616000000 | 1471.08 |
| 923875200000 | 1473.64 |
| 923961600000 | 1482.32 |
| 924048000000 | 1491.56 |
| 924134400000 | 1488.43 |
| 924220800000 | 1497.01 |
| 924480000000 | 1503.79 |
| 924566400000 | 1479.86 |
| 924652800000 | 1482.03 |
| 924739200000 | 1493.25 |
| 924825600000 | 1495.81 |
| 925084800000 | 1495.54 |
| 925171200000 | 1513.57 |
| 925257600000 | 1510.5 |
| 925344000000 | 1511.57 |
| 925430400000 | 1513.42 |
| 925689600000 | 1516.43 |
| 925776000000 | 1535.07 |
| 925862400000 | 1537.46 |
| 925948800000 | 1543.97 |
| 926035200000 | 1536.02 |
| 926294400000 | 1534.48 |
| 926380800000 | 1530.65 |
| 926467200000 | 1522.61 |
| 926553600000 | 1524.63 |
| 926640000000 | 1517.15 |
| 926899200000 | 1499.72 |
| 926985600000 | 1505.86 |
| 927072000000 | 1510.99 |
| 927158400000 | 1514.93 |
| 927244800000 | 1509.53 |
| 927504000000 | 1511.87 |
| 927590400000 | 1500.17 |
| 927676800000 | 1486.63 |
| 927763200000 | 1482.82 |
| 927849600000 | 1481.99 |
| 928108800000 | 1485.09 |
| 928195200000 | 1490.82 |
| 928281600000 | 1480.09 |
| 928368000000 | 1480.42 |
| 928454400000 | 1493.05 |
| 928713600000 | 1493.47 |
| 928800000000 | 1514.55 |
| 928886400000 | 1516.66 |
| 928972800000 | 1517.93 |
| 929059200000 | 1528.55 |
| 929318400000 | 1509.25 |
| 929404800000 | 1503.63 |
| 929491200000 | 1501.24 |
| 929577600000 | 1513.46 |
| 929664000000 | 1526.77 |
| 929923200000 | 1531.85 |
| 930009600000 | 1523.6 |
| 930096000000 | 1514.49 |
| 930182400000 | 1519.46 |
| 930268800000 | 1517.61 |
| 930528000000 | 1507.75 |
| 930614400000 | 1504.55 |
| 930700800000 | 1512.84 |
| 930787200000 | 1511.33 |
| 930873600000 | 1515.69 |
| 931132800000 | 1527.65 |
| 931219200000 | 1524.28 |
| 931305600000 | 1523.94 |
| 931392000000 | 1523.44 |
| 931478400000 | 1523 |
| 931737600000 | 1525.35 |
| 931824000000 | 1516.48 |
| 931910400000 | 1527.87 |
| 931996800000 | 1532.6 |
| 932083200000 | 1531.86 |
| 932342400000 | 1555.67 |
| 932428800000 | 1548.36 |
| 932515200000 | 1552.19 |
| 932601600000 | 1544.58 |
| 932688000000 | 1536.05 |
| 932947200000 | 1539.76 |
| 933033600000 | 1536.98 |
| 933120000000 | 1545.48 |
| 933206400000 | 1544.51 |
| 933292800000 | 1553.68 |
| 933552000000 | 1544.19 |
| 933638400000 | 1545.58 |
| 933724800000 | 1558.54 |
| 933811200000 | 1535.61 |
| 933897600000 | 1535.85 |
| 934156800000 | 1536.5 |
| 934243200000 | 1526.12 |
| 934329600000 | 1526.64 |
| 934416000000 | 1542.29 |
| 934502400000 | 1537.67 |
| 934761600000 | 1545.92 |
| 934848000000 | 1545.98 |
| 934934400000 | 1547.91 |
| 935020800000 | 1561.64 |
| 935107200000 | 1568.2 |
| 935366400000 | 1552.86 |
| 935452800000 | 1553.5 |
| 935539200000 | 1551.22 |
| 935625600000 | 1557.52 |
| 935712000000 | 1561.59 |
| 935971200000 | 1565.72 |
| 936057600000 | 1568.89 |
| 936144000000 | 1579.15 |
| 936230400000 | 1580.44 |
| 936316800000 | 1588.03 |
| 936576000000 | 1597.83 |
| 936662400000 | 1596.9 |
| 936748800000 | 1597.55 |
| 936835200000 | 1601.84 |
| 936921600000 | 1580.75 |
| 937180800000 | 1577.23 |
| 937267200000 | 1560.71 |
| 937353600000 | 1553.8 |
| 937440000000 | 1542.18 |
| 937526400000 | 1550.85 |
| 937785600000 | 1548.94 |
| 937872000000 | 1553.73 |
| 937958400000 | 1535.25 |
| 938044800000 | 1551 |
| 938131200000 | 1524.41 |
| 938390400000 | 1532.6 |
| 938476800000 | 1537.38 |
| 938563200000 | 1545.6 |
| 938649600000 | 1553.16 |
| 938736000000 | 1558.18 |
| 938995200000 | 1569.26 |
| 939081600000 | 1572.24 |
| 939168000000 | 1568.61 |
| 939254400000 | 1579.44 |
| 939340800000 | 1571.78 |
| 939600000000 | 1575 |
| 939686400000 | 1583.62 |
| 939772800000 | 1574.65 |
| 939859200000 | 1572.28 |
| 939945600000 | 1563.81 |
| 940204800000 | 1536.21 |
| 940291200000 | 1550.87 |
| 940377600000 | 1541.1 |
| 940464000000 | 1539.6 |
| 940550400000 | 1529.07 |
| 940809600000 | 1531.87 |
| 940896000000 | 1524.94 |
| 940982400000 | 1512.85 |
| 941068800000 | 1518.32 |
| 941155200000 | 1533.54 |
| 941414400000 | 1534.3 |
| 941500800000 | 1538.84 |
| 941587200000 | 1542.02 |
| 941673600000 | 1541.27 |
| 941760000000 | 1548.61 |
| 942019200000 | 1546.18 |
| 942105600000 | 1549.2 |
| 942192000000 | 1561.64 |
| 942278400000 | 1568.42 |
| 942364800000 | 1557.54 |
| 942624000000 | 1568.28 |
| 942710400000 | 1571.68 |
| 942796800000 | 1594.09 |
| 942883200000 | 1584.52 |
| 942969600000 | 1584.03 |
| 943228800000 | 1582.03 |
| 943315200000 | 1578.86 |
| 943401600000 | 1568.83 |
| 943488000000 | 1585.43 |
| 943574400000 | 1594.37 |
| 943833600000 | 1595.04 |
| 943920000000 | 1591.87 |
| 944006400000 | 1594.1 |
| 944092800000 | 1606.78 |
| 944179200000 | 1626.96 |
| 944438400000 | 1656.1 |
| 944524800000 | 1657.24 |
| 944611200000 | 1660.43 |
| 944697600000 | 1660.6 |
| 944784000000 | 1665.09 |
| 945043200000 | 1669.73 |
| 945129600000 | 1660.46 |
| 945216000000 | 1641.88 |
| 945302400000 | 1665 |
| 945388800000 | 1658.82 |
| 945648000000 | 1673 |
| 945734400000 | 1672.73 |
| 945820800000 | 1693.7 |
| 945907200000 | 1714.03 |
| 945993600000 | 1718.49 |
| 946252800000 | 1727.55 |
| 946339200000 | 1716.39 |
| 946425600000 | 1730.31 |
| 946512000000 | 1737.66 |
| 946598400000 | 1741.55 |
| 946857600000 | 1766.19 |
| 946944000000 | 1750.63 |
| 947030400000 | 1719.11 |
| 947116800000 | 1726.63 |
| 947203200000 | 1751.82 |
| 947462400000 | 1778.21 |
| 947548800000 | 1796.97 |
| 947635200000 | 1788.18 |
| 947721600000 | 1799.92 |
| 947808000000 | 1805.4 |
| 948067200000 | 1817.47 |
| 948153600000 | 1798.65 |
| 948240000000 | 1793.63 |
| 948326400000 | 1808.78 |
| 948412800000 | 1794.34 |
| 948672000000 | 1794.67 |
| 948758400000 | 1769.82 |
| 948844800000 | 1776.23 |
| 948931200000 | 1765.39 |
| 949017600000 | 1737.95 |
| 949276800000 | 1708.82 |
| 949363200000 | 1717.93 |
| 949449600000 | 1741.91 |
| 949536000000 | 1776.26 |
| 949622400000 | 1780.79 |
| 949881600000 | 1787.76 |
| 949968000000 | 1827.69 |
| 950054400000 | 1846.42 |
| 950140800000 | 1821.28 |
| 950227200000 | 1821.53 |
| 950486400000 | 1806.78 |
| 950572800000 | 1806.68 |
| 950659200000 | 1815.74 |
| 950745600000 | 1826.98 |
| 950832000000 | 1836.92 |
| 951091200000 | 1824.84 |
| 951177600000 | 1856.09 |
| 951264000000 | 1884.76 |
| 951350400000 | 1889.07 |
| 951436800000 | 1880.78 |
| 951696000000 | 1862.12 |
| 951782400000 | 1862.51 |
| 951868800000 | 1909.4 |
| 951955200000 | 1922.62 |
| 952041600000 | 1938.01 |
| 952300800000 | 1954.34 |
| 952387200000 | 1931.38 |
| 952473600000 | 1915.14 |
| 952560000000 | 1955.64 |
| 952646400000 | 1965.99 |
| 952905600000 | 1930.15 |
| 952992000000 | 1927.75 |
| 953078400000 | 1879.48 |
| 953164800000 | 1876.93 |
| 953251200000 | 1896.81 |
| 953510400000 | 1918.32 |
| 953596800000 | 1881.57 |
| 953683200000 | 1868.57 |
| 953769600000 | 1864.39 |
| 953856000000 | 1899.68 |
| 954115200000 | 1904.93 |
| 954201600000 | 1909.35 |
| 954288000000 | 1886.74 |
| 954374400000 | 1850.6 |
| 954460800000 | 1849.22 |
| 954720000000 | 1807.09 |
| 954806400000 | 1778.86 |
| 954892800000 | 1749.88 |
| 954979200000 | 1805.59 |
| 955065600000 | 1828.16 |
| 955324800000 | 1842.6 |
| 955411200000 | 1802.83 |
| 955497600000 | 1791.59 |
| 955584000000 | 1767.77 |
| 955670400000 | 1739.14 |
| 955929600000 | 1686.52 |
| 956016000000 | 1695.87 |
| 956102400000 | 1707.36 |
| 956188800000 | 1720.52 |
| 956275200000 | 1720.21 |
| 956534400000 | 1721.09 |
| 956620800000 | 1711.61 |
| 956707200000 | 1726.51 |
| 956793600000 | 1697.61 |
| 956880000000 | 1720.02 |
| 957139200000 | 1722.92 |
| 957225600000 | 1755.55 |
| 957312000000 | 1721.75 |
| 957398400000 | 1715.92 |
| 957484800000 | 1725.97 |
| 957744000000 | 1727.22 |
| 957830400000 | 1721.69 |
| 957916800000 | 1700.2 |
| 958003200000 | 1687.15 |
| 958089600000 | 1717.24 |
| 958348800000 | 1712.61 |
| 958435200000 | 1718.98 |
| 958521600000 | 1686.73 |
| 958608000000 | 1684.84 |
| 958694400000 | 1643.8 |
| 958953600000 | 1617.87 |
| 959040000000 | 1617.41 |
| 959126400000 | 1595.5 |
| 959212800000 | 1624.07 |
| 959299200000 | 1653 |
| 959558400000 | 1659.31 |
| 959644800000 | 1681.74 |
| 959731200000 | 1698.51 |
| 959817600000 | 1709.83 |
| 959904000000 | 1764.67 |
| 960163200000 | 1775.78 |
| 960249600000 | 1793.4 |
| 960336000000 | 1791.1 |
| 960422400000 | 1790.37 |
| 960508800000 | 1785.27 |
| 960768000000 | 1788.37 |
| 960854400000 | 1780.94 |
| 960940800000 | 1777.21 |
| 961027200000 | 1768.02 |
| 961113600000 | 1786.48 |
| 961372800000 | 1775.76 |
| 961459200000 | 1777.63 |
| 961545600000 | 1755.18 |
| 961632000000 | 1754.38 |
| 961718400000 | 1744.99 |
| 961977600000 | 1748.89 |
| 962064000000 | 1755.78 |
| 962150400000 | 1757.34 |
| 962236800000 | 1751.72 |
| 962323200000 | 1769.75 |
| 962582400000 | 1774.46 |
| 962668800000 | 1780.74 |
| 962755200000 | 1784.61 |
| 962841600000 | 1782.75 |
| 962928000000 | 1799.32 |
| 963187200000 | 1805.42 |
| 963273600000 | 1799.15 |
| 963360000000 | 1786.02 |
| 963446400000 | 1789.17 |
| 963532800000 | 1803.74 |
| 963792000000 | 1813.3 |
| 963878400000 | 1800.74 |
| 963964800000 | 1794.4 |
| 964051200000 | 1815.84 |
| 964137600000 | 1820.87 |
| 964396800000 | 1820.05 |
| 964483200000 | 1824.67 |
| 964569600000 | 1823.85 |
| 964656000000 | 1798.77 |
| 964742400000 | 1771.78 |
| 965001600000 | 1776.35 |
| 965088000000 | 1768.56 |
| 965174400000 | 1761.39 |
| 965260800000 | 1726.17 |
| 965347200000 | 1746.52 |
| 965606400000 | 1761.01 |
| 965692800000 | 1746.98 |
| 965779200000 | 1760.69 |
| 965865600000 | 1771.88 |
| 965952000000 | 1768.51 |
| 966211200000 | 1775.8 |
| 966297600000 | 1793.83 |
| 966384000000 | 1797.42 |
| 966470400000 | 1792.16 |
| 966556800000 | 1783.43 |
| 966816000000 | 1778.69 |
| 966902400000 | 1773.42 |
| 966988800000 | 1774.64 |
| 967075200000 | 1786.5 |
| 967161600000 | 1795.25 |
| 967420800000 | 1799.74 |
| 967507200000 | 1791.48 |
| 967593600000 | 1789.79 |
| 967680000000 | 1795.98 |
| 967766400000 | 1834.26 |
| 968025600000 | 1844.32 |
| 968112000000 | 1822.54 |
| 968198400000 | 1783.32 |
| 968284800000 | 1783.86 |
| 968371200000 | 1764.41 |
| 968630400000 | 1748.15 |
| 968716800000 | 1745.4 |
| 968803200000 | 1733.82 |
| 968889600000 | 1749.34 |
| 968976000000 | 1727.84 |
| 969235200000 | 1711.55 |
| 969321600000 | 1692.48 |
| 969408000000 | 1679.75 |
| 969494400000 | 1675.59 |
| 969580800000 | 1691.67 |
| 969840000000 | 1714.6 |
| 969926400000 | 1716.4 |
| 970012800000 | 1714.67 |
| 970099200000 | 1704.15 |
| 970185600000 | 1716.31 |
| 970444800000 | 1714.02 |
| 970531200000 | 1707.43 |
| 970617600000 | 1692.43 |
| 970704000000 | 1682.99 |
| 970790400000 | 1669.6 |
| 971049600000 | 1639.6 |
| 971136000000 | 1646.57 |
| 971222400000 | 1605.65 |
| 971308800000 | 1602.47 |
| 971395200000 | 1581.6 |
| 971654400000 | 1587.36 |
| 971740800000 | 1583.84 |
| 971827200000 | 1539.72 |
| 971913600000 | 1572.59 |
| 972000000000 | 1588.4 |
| 972259200000 | 1582.64 |
| 972345600000 | 1606.04 |
| 972432000000 | 1575.83 |
| 972518400000 | 1576.11 |
| 972604800000 | 1606.06 |
| 972864000000 | 1610.07 |
| 972950400000 | 1622.23 |
| 973036800000 | 1645.44 |
| 973123200000 | 1649.18 |
| 973209600000 | 1666.27 |
| 973468800000 | 1659.17 |
| 973555200000 | 1653.47 |
| 973641600000 | 1639.74 |
| 973728000000 | 1641.34 |
| 973814400000 | 1615.99 |
| 974073600000 | 1585.31 |
| 974160000000 | 1607.18 |
| 974246400000 | 1609.95 |
| 974332800000 | 1599.74 |
| 974419200000 | 1591.27 |
| 974678400000 | 1575.54 |
| 974764800000 | 1555.5 |
| 974851200000 | 1523.19 |
| 974937600000 | 1511.22 |
| 975024000000 | 1526.06 |
| 975283200000 | 1560.21 |
| 975369600000 | 1549.39 |
| 975456000000 | 1541.76 |
| 975542400000 | 1533.56 |
| 975628800000 | 1558.36 |
| 975888000000 | 1553.93 |
| 975974400000 | 1563.61 |
| 976060800000 | 1591.35 |
| 976147200000 | 1579.67 |
| 976233600000 | 1587.93 |
| 976492800000 | 1594.99 |
| 976579200000 | 1589.38 |
| 976665600000 | 1583.77 |
| 976752000000 | 1591.32 |
| 976838400000 | 1582.85 |
| 977097600000 | 1580.36 |
| 977184000000 | 1575.98 |
| 977270400000 | 1561.65 |
| 977356800000 | 1560.48 |
| 977443200000 | 1587.03 |
| 977702400000 | 1643.24 |
| 977788800000 | 1704.49 |
| 977875200000 | 1773.82 |
| 977961600000 | 1782.22 |
| 978048000000 | 1806.88 |
| 978393600000 | 1812.78 |
| 978480000000 | 1756.78 |
| 978566400000 | 1808.19 |
| 978652800000 | 1811.49 |
| 978912000000 | 1785.31 |
| 978998400000 | 1776.39 |
| 979084800000 | 1770.44 |
| 979171200000 | 1800.46 |
| 979257600000 | 1810.76 |
| 979516800000 | 1802.4 |
| 979603200000 | 1791.12 |
| 979689600000 | 1812.31 |
| 979776000000 | 1835.11 |
| 979862400000 | 1842.86 |
| 980121600000 | 1841 |
| 980208000000 | 1834.32 |
| 980294400000 | 1821.48 |
| 980380800000 | 1824.23 |
| 980467200000 | 1826.44 |
| 980726400000 | 1820.85 |
| 980812800000 | 1842.63 |
| 980899200000 | 1859.07 |
| 980985600000 | 1869.74 |
| 981072000000 | 1854.33 |
| 981331200000 | 1858.21 |
| 981417600000 | 1849.31 |
| 981504000000 | 1834.73 |
| 981590400000 | 1817.8 |
| 981676800000 | 1813.92 |
| 981936000000 | 1826.76 |
| 982022400000 | 1811.06 |
| 982108800000 | 1795.18 |
| 982195200000 | 1788.25 |
| 982281600000 | 1782.15 |
| 982540800000 | 1789.66 |
| 982627200000 | 1773.14 |
| 982713600000 | 1758.2 |
| 982800000000 | 1739.89 |
| 982886400000 | 1749.18 |
| 983145600000 | 1747.28 |
| 983232000000 | 1762.71 |
| 983318400000 | 1760.31 |
| 983404800000 | 1752.86 |
| 983491200000 | 1759.62 |
| 983750400000 | 1760.98 |
| 983836800000 | 1787.6 |
| 983923200000 | 1784.71 |
| 984009600000 | 1786.31 |
| 984096000000 | 1773.1 |
| 984355200000 | 1733.26 |
| 984441600000 | 1688.07 |
| 984528000000 | 1650.69 |
| 984614400000 | 1640.59 |
| 984700800000 | 1619.56 |
| 984960000000 | 1609.23 |
| 985046400000 | 1628.17 |
| 985132800000 | 1580.45 |
| 985219200000 | 1513.31 |
| 985305600000 | 1540.93 |
| 985564800000 | 1574.52 |
| 985651200000 | 1587.47 |
| 985737600000 | 1582 |
| 985824000000 | 1567.56 |
| 985910400000 | 1570.83 |
| 986169600000 | 1563.72 |
| 986256000000 | 1547.56 |
| 986342400000 | 1548.39 |
| 986428800000 | 1567.24 |
| 986515200000 | 1575.59 |
| 986774400000 | 1571.21 |
| 986860800000 | 1570.6 |
| 986947200000 | 1586.73 |
| 987033600000 | 1598.74 |
| 987120000000 | 1593.36 |
| 987379200000 | 1592.8 |
| 987465600000 | 1573.37 |
| 987552000000 | 1596.18 |
| 987638400000 | 1636.35 |
| 987724800000 | 1644.26 |
| 987984000000 | 1628.01 |
| 988070400000 | 1628.93 |
| 988156800000 | 1633.82 |
| 988243200000 | 1642.86 |
| 988329600000 | 1639.75 |
| 988588800000 | 1650.24 |
| 988675200000 | 1656.57 |
| 988761600000 | 1663.93 |
| 988848000000 | 1649.73 |
| 988934400000 | 1656.2 |
| 989193600000 | 1654.63 |
| 989280000000 | 1646.04 |
| 989366400000 | 1640.4 |
| 989452800000 | 1753.09 |
| 989539200000 | 1829.85 |
| 989798400000 | 1817.69 |
| 989884800000 | 1828.6 |
| 989971200000 | 1837.4 |
| 990057600000 | 1854.13 |
| 990144000000 | 1863.92 |
| 990403200000 | 1867.56 |
| 990489600000 | 1857.71 |
| 990576000000 | 1838.11 |
| 990662400000 | 1836.85 |
| 990748800000 | 1842.81 |
| 991008000000 | 1841.5 |
| 991094400000 | 1828.38 |
| 991180800000 | 1816.68 |
| 991267200000 | 1800.7 |
| 991353600000 | 1804.72 |
| 991612800000 | 1804.54 |
| 991699200000 | 1819.47 |
| 991785600000 | 1804.27 |
| 991872000000 | 1805.72 |
| 991958400000 | 1802.52 |
| 992217600000 | 1776.28 |
| 992304000000 | 1758.28 |
| 992390400000 | 1775.93 |
| 992476800000 | 1772.74 |
| 992563200000 | 1757.67 |
| 992822400000 | 1749.43 |
| 992908800000 | 1739.79 |
| 992995200000 | 1721.82 |
| 993081600000 | 1728.84 |
| 993168000000 | 1725.87 |
| 993427200000 | 1725.21 |
| 993513600000 | 1704.47 |
| 993600000000 | 1704.7 |
| 993686400000 | 1684.5 |
| 993772800000 | 1704.16 |
| 994032000000 | 1701.85 |
| 994118400000 | 1697.13 |
| 994204800000 | 1686.64 |
| 994291200000 | 1655.1 |
| 994377600000 | 1650.1 |
| 994636800000 | 1640.39 |
| 994723200000 | 1652.74 |
| 994809600000 | 1641.35 |
| 994896000000 | 1645.52 |
| 994982400000 | 1642.9 |
| 995241600000 | 1635.07 |
| 995328000000 | 1631.93 |
| 995414400000 | 1649.43 |
| 995500800000 | 1660.94 |
| 995587200000 | 1653.26 |
| 995846400000 | 1646.44 |
| 995932800000 | 1645.49 |
| 996019200000 | 1640.75 |
| 996105600000 | 1644.26 |
| 996192000000 | 1657.48 |
| 996451200000 | 1661.39 |
| 996537600000 | 1674.38 |
| 996624000000 | 1698.81 |
| 996710400000 | 1713.13 |
| 996796800000 | 1710.43 |
| 997056000000 | 1699.31 |
| 997142400000 | 1683.31 |
| 997228800000 | 1679.18 |
| 997315200000 | 1680.66 |
| 997401600000 | 1679.22 |
| 997660800000 | 1683.66 |
| 997747200000 | 1704.49 |
| 997833600000 | 1714.44 |
| 997920000000 | 1712.42 |
| 998006400000 | 1705.74 |
| 998265600000 | 1693.23 |
| 998352000000 | 1701.66 |
| 998438400000 | 1701.74 |
| 998524800000 | 1702.5 |
| 998611200000 | 1710.03 |
| 998870400000 | 1712.15 |
| 998956800000 | 1706.31 |
| 999043200000 | 1699.2 |
| 999129600000 | 1697.51 |
| 999216000000 | 1684.39 |
| 999475200000 | 1660.98 |
| 999561600000 | 1634.08 |
| 999648000000 | 1736.5 |
| 999734400000 | 1804.47 |
| 999820800000 | 1796.14 |
| 1000080000000 | 1750.71 |
| 1000166400000 | 1703.39 |
| 1000252800000 | 1676.79 |
| 1000339200000 | 1689.74 |
| 1000425600000 | 1650.55 |
| 1000684800000 | 1629.84 |
| 1000771200000 | 1612.01 |
| 1000857600000 | 1601.83 |
| 1000944000000 | 1532.25 |
| 1001030400000 | 1460.05 |
| 1001289600000 | 1509.36 |
| 1001376000000 | 1548.11 |
| 1001462400000 | 1571.09 |
| 1001548800000 | 1563.68 |
| 1001635200000 | 1589.8 |
| 1001894400000 | 1587.95 |
| 1001980800000 | 1578.97 |
| 1002067200000 | 1579.13 |
| 1002153600000 | 1613.39 |
| 1002240000000 | 1616.91 |
| 1002499200000 | 1604.4 |
| 1002585600000 | 1602.98 |
| 1002672000000 | 1621.47 |
| 1002758400000 | 1642.72 |
| 1002844800000 | 1659.45 |
| 1003104000000 | 1647.22 |
| 1003190400000 | 1666.06 |
| 1003276800000 | 1679.98 |
| 1003363200000 | 1663.08 |
| 1003449600000 | 1640.7 |
| 1003708800000 | 1633.18 |
| 1003795200000 | 1650.06 |
| 1003881600000 | 1662.03 |
| 1003968000000 | 1658.26 |
| 1004054400000 | 1676.44 |
| 1004313600000 | 1685.17 |
| 1004400000000 | 1652.92 |
| 1004486400000 | 1660.74 |
| 1004572800000 | 1670.28 |
| 1004659200000 | 1793.11 |
| 1004918400000 | 1896.47 |
| 1005004800000 | 1900.3 |
| 1005091200000 | 1911.16 |
| 1005177600000 | 1932.53 |
| 1005264000000 | 1937.37 |
| 1005523200000 | 1913.05 |
| 1005609600000 | 1922.7 |
| 1005696000000 | 1949.95 |
| 1005782400000 | 1961.7 |
| 1005868800000 | 1973.71 |
| 1006128000000 | 1989.59 |
| 1006214400000 | 1985.92 |
| 1006300800000 | 1973.57 |
| 1006387200000 | 1979.07 |
| 1006473600000 | 1978.4 |
| 1006732800000 | 1992.56 |
| 1006819200000 | 1988.76 |
| 1006905600000 | 1989.09 |
| 1006992000000 | 1984.46 |
| 1007078400000 | 1999.21 |
| 1007337600000 | 1979.21 |
| 1007424000000 | 1989.91 |
| 1007510400000 | 2019.78 |
| 1007596800000 | 2054.03 |
| 1007683200000 | 2050.71 |
| 1007942400000 | 2030.31 |
| 1008028800000 | 2030.19 |
| 1008115200000 | 2029.39 |
| 1008201600000 | 1997.24 |
| 1008288000000 | 2012.45 |
| 1008547200000 | 2020.67 |
| 1008633600000 | 2024.02 |
| 1008720000000 | 2013.09 |
| 1008806400000 | 2001.12 |
| 1008892800000 | 1989.76 |
| 1009152000000 | 1987.87 |
| 1009238400000 | 1975.26 |
| 1009324800000 | 1984.28 |
| 1009411200000 | 2003.6 |
| 1009497600000 | 2018.02 |
| 1009756800000 | 2028.91 |
| 1009929600000 | 2057.2 |
| 1010016000000 | 2074.23 |
| 1010102400000 | 2093 |
| 1010361600000 | 2092.31 |
| 1010448000000 | 2077.21 |
| 1010534400000 | 2075 |
| 1010620800000 | 2067.73 |
| 1010707200000 | 2081.47 |
| 1010966400000 | 2062.66 |
| 1011052800000 | 2048.94 |
| 1011139200000 | 2027.04 |
| 1011225600000 | 2036.85 |
| 1011312000000 | 2039.73 |
| 1011571200000 | 2032.33 |
| 1011657600000 | 2033.77 |
| 1011744000000 | 2022.51 |
| 1011830400000 | 2033.19 |
| 1011916800000 | 2000.26 |
| 1012176000000 | 2000.32 |
| 1012262400000 | 2002.21 |
| 1012348800000 | 1983.33 |
| 1012435200000 | 1996.37 |
| 1012521600000 | 2003.06 |
| 1012780800000 | 2012.36 |
| 1012867200000 | 1984.55 |
| 1012953600000 | 1979.17 |
| 1013040000000 | 1982.5 |
| 1013126400000 | 1989.72 |
| 1013385600000 | 2008.78 |
| 1013472000000 | 2013.81 |
| 1013558400000 | 2007.35 |
| 1013644800000 | 2022.16 |
| 1013731200000 | 2018.49 |
| 1013990400000 | 2009.22 |
| 1014076800000 | 2001.98 |
| 1014163200000 | 1980.27 |
| 1014249600000 | 1990.26 |
| 1014336000000 | 1990.66 |
| 1014595200000 | 1986.53 |
| 1014681600000 | 1991.82 |
| 1014768000000 | 2011.78 |
| 1014854400000 | 2017.33 |
| 1014940800000 | 2026.47 |
| 1015200000000 | 2067.99 |
| 1015286400000 | 2066.53 |
| 1015372800000 | 2079.15 |
| 1015459200000 | 2113.03 |
| 1015545600000 | 2106.67 |
| 1015804800000 | 2112.63 |
| 1015891200000 | 2092.19 |
| 1015977600000 | 2094.11 |
| 1016064000000 | 2108.37 |
| 1016150400000 | 2112.39 |
| 1016409600000 | 2123.76 |
| 1016496000000 | 2126.86 |
| 1016582400000 | 2133.78 |
| 1016668800000 | 2129.9 |
| 1016755200000 | 2127.29 |
| 1017014400000 | 2122.19 |
| 1017100800000 | 2120.05 |
| 1017187200000 | 2121.79 |
| 1017273600000 | 2131.65 |
| 1017360000000 | 2133.49 |
| 1017619200000 | 2155.35 |
| 1017705600000 | 2149.58 |
| 1017792000000 | 2149.31 |
| 1017878400000 | 2134.05 |
| 1017964800000 | 2147.47 |
| 1018224000000 | 2119.45 |
| 1018310400000 | 2139.66 |
| 1018396800000 | 2144.9 |
| 1018483200000 | 2142.47 |
| 1018569600000 | 2138.47 |
| 1018828800000 | 2142.16 |
| 1018915200000 | 2159.1 |
| 1019001600000 | 2181.39 |
| 1019088000000 | 2179.46 |
| 1019174400000 | 2187.84 |
| 1019433600000 | 2178.2 |
| 1019520000000 | 2174.89 |
| 1019606400000 | 2185.44 |
| 1019692800000 | 2180.72 |
| 1019779200000 | 2188.66 |
| 1020038400000 | 2184.76 |
| 1020124800000 | 2184.87 |
| 1020211200000 | 2198.34 |
| 1020297600000 | 2195.26 |
| 1020384000000 | 2215.92 |
| 1020643200000 | 2211.56 |
| 1020729600000 | 2189.15 |
| 1020816000000 | 2194.23 |
| 1020902400000 | 2204.83 |
| 1020988800000 | 2207.1 |
| 1021248000000 | 2198.65 |
| 1021334400000 | 2196.18 |
| 1021420800000 | 2216.16 |
| 1021507200000 | 2219.71 |
| 1021593600000 | 2238.74 |
| 1021852800000 | 2236.63 |
| 1021939200000 | 2230.08 |
| 1022025600000 | 2218.29 |
| 1022112000000 | 2198.56 |
| 1022198400000 | 2195.74 |
| 1022457600000 | 2196.85 |
| 1022544000000 | 2205.01 |
| 1022630400000 | 2207.54 |
| 1022716800000 | 2200.6 |
| 1022803200000 | 2195.13 |
| 1023062400000 | 2202.78 |
| 1023148800000 | 2184.19 |
| 1023235200000 | 2180.22 |
| 1023321600000 | 2186.48 |
| 1023408000000 | 2164.72 |
| 1023667200000 | 2167.44 |
| 1023753600000 | 2185.25 |
| 1023840000000 | 2158.45 |
| 1023926400000 | 2141.1 |
| 1024012800000 | 2095.66 |
| 1024272000000 | 2118.28 |
| 1024358400000 | 2127.04 |
| 1024444800000 | 2112.17 |
| 1024531200000 | 2097.83 |
| 1024617600000 | 2105.28 |
| 1024876800000 | 2079.61 |
| 1024963200000 | 2104.05 |
| 1025049600000 | 2084.2 |
| 1025136000000 | 2107.12 |
| 1025222400000 | 2144.45 |
| 1025481600000 | 2147.17 |
| 1025568000000 | 2103.43 |
| 1025654400000 | 2063.71 |
| 1025740800000 | 2070.74 |
| 1025827200000 | 2092.72 |
| 1026086400000 | 2122.91 |
| 1026172800000 | 2118.06 |
| 1026259200000 | 2083.49 |
| 1026345600000 | 2035.12 |
| 1026432000000 | 2037.85 |
| 1026691200000 | 2011.97 |
| 1026777600000 | 1990.04 |
| 1026864000000 | 2008.46 |
| 1026950400000 | 2028.37 |
| 1027036800000 | 2011.22 |
| 1027296000000 | 1957.03 |
| 1027382400000 | 1894.2 |
| 1027468800000 | 1849.98 |
| 1027555200000 | 1894.38 |
| 1027641600000 | 1869.86 |
| 1027900800000 | 1898.89 |
| 1027987200000 | 1920.93 |
| 1028073600000 | 1918.57 |
| 1028160000000 | 1903.21 |
| 1028246400000 | 1892.88 |
| 1028505600000 | 1843.46 |
| 1028592000000 | 1813.87 |
| 1028678400000 | 1831.48 |
| 1028764800000 | 1830 |
| 1028851200000 | 1844.94 |
| 1029110400000 | 1849.17 |
| 1029196800000 | 1858.33 |
| 1029283200000 | 1849.45 |
| 1029369600000 | 1873.24 |
| 1029456000000 | 1881.05 |
| 1029715200000 | 1889.28 |
| 1029801600000 | 1893.76 |
| 1029888000000 | 1912.39 |
| 1029974400000 | 1914.69 |
| 1030060800000 | 1919.1 |
| 1030320000000 | 1917.51 |
| 1030406400000 | 1948.37 |
| 1030492800000 | 1914.67 |
| 1030579200000 | 1906.83 |
| 1030665600000 | 1904.61 |
| 1030924800000 | 1898.94 |
| 1031011200000 | 1888.89 |
| 1031097600000 | 1871.41 |
| 1031184000000 | 1855.98 |
| 1031270400000 | 1858.39 |
| 1031529600000 | 1843.24 |
| 1031616000000 | 1853.8 |
| 1031702400000 | 1868.98 |
| 1031788800000 | 1856.13 |
| 1031875200000 | 1820.57 |
| 1032134400000 | 1807.12 |
| 1032220800000 | 1805.2 |
| 1032307200000 | 1775.14 |
| 1032393600000 | 1764.45 |
| 1032480000000 | 1756.62 |
| 1032739200000 | 1717.3 |
| 1032825600000 | 1677.18 |
| 1032912000000 | 1683.51 |
| 1032998400000 | 1709.72 |
| 1033084800000 | 1713.6 |
| 1033344000000 | 1679.16 |
| 1033430400000 | 1672.34 |
| 1033516800000 | 1679.93 |
| 1033603200000 | 1668.08 |
| 1033689600000 | 1642.99 |
| 1033948800000 | 1627.39 |
| 1034035200000 | 1611.72 |
| 1034121600000 | 1612.55 |
| 1034208000000 | 1604.08 |
| 1034294400000 | 1649.5 |
| 1034553600000 | 1642.07 |
| 1034640000000 | 1688.8 |
| 1034726400000 | 1687.45 |
| 1034812800000 | 1707.2 |
| 1034899200000 | 1712.77 |
| 1035158400000 | 1720.91 |
| 1035244800000 | 1730.15 |
| 1035331200000 | 1710.86 |
| 1035417600000 | 1723.69 |
| 1035504000000 | 1719.4 |
| 1035763200000 | 1747.28 |
| 1035849600000 | 1717.13 |
| 1035936000000 | 1734.69 |
| 1036022400000 | 1761.01 |
| 1036108800000 | 1767.38 |
| 1036368000000 | 1803.67 |
| 1036454400000 | 1812.48 |
| 1036540800000 | 1814.67 |
| 1036627200000 | 1822.11 |
| 1036713600000 | 1822.06 |
| 1036972800000 | 1803.62 |
| 1037059200000 | 1814.47 |
| 1037145600000 | 1800.34 |
| 1037232000000 | 1805.49 |
| 1037318400000 | 1819.29 |
| 1037577600000 | 1828.33 |
| 1037664000000 | 1815.35 |
| 1037750400000 | 1805.49 |
| 1037836800000 | 1837.01 |
| 1037923200000 | 1837.86 |
| 1038182400000 | 1823.79 |
| 1038268800000 | 1806.29 |
| 1038355200000 | 1817.56 |
| 1038441600000 | 1846.27 |
| 1038528000000 | 1854.01 |
| 1038787200000 | 1867.59 |
| 1038873600000 | 1848.77 |
| 1038960000000 | 1843.87 |
| 1039046400000 | 1838.96 |
| 1039132800000 | 1839.73 |
| 1039392000000 | 1828.82 |
| 1039478400000 | 1819.72 |
| 1039564800000 | 1828.93 |
| 1039651200000 | 1825.34 |
| 1039737600000 | 1816.47 |
| 1039996800000 | 1823.67 |
| 1040083200000 | 1823.06 |
| 1040169600000 | 1809.08 |
| 1040256000000 | 1803.63 |
| 1040342400000 | 1811.61 |
| 1040601600000 | 1805.58 |
| 1040688000000 | 1813.52 |
| 1040774400000 | 1816 |
| 1040860800000 | 1824.23 |
| 1040947200000 | 1818.75 |
| 1041206400000 | 1831 |
| 1041292800000 | 1841.86 |
| 1041465600000 | 1841.51 |
| 1041552000000 | 1869.49 |
| 1041811200000 | 1872.39 |
| 1041897600000 | 1855.7 |
| 1041984000000 | 1852.89 |
| 1042070400000 | 1851.11 |
| 1042156800000 | 1865.2 |
| 1042416000000 | 1863.01 |
| 1042502400000 | 1868.14 |
| 1042588800000 | 1856.7 |
| 1042675200000 | 1869.04 |
| 1042761600000 | 1857.62 |
| 1043020800000 | 1852 |
| 1043107200000 | 1853.58 |
| 1043193600000 | 1836.05 |
| 1043280000000 | 1834.19 |
| 1043366400000 | 1842.26 |
| 1043625600000 | 1802.69 |
| 1043712000000 | 1785.94 |
| 1043798400000 | 1770.2 |
| 1043884800000 | 1783.31 |
| 1043971200000 | 1776.27 |
| 1044230400000 | 1793.61 |
| 1044316800000 | 1793.39 |
| 1044403200000 | 1783.12 |
| 1044489600000 | 1774.96 |
| 1044576000000 | 1766.12 |
| 1044835200000 | 1748.11 |
| 1044921600000 | 1757.2 |
| 1045008000000 | 1735.21 |
| 1045094400000 | 1744.3 |
| 1045180800000 | 1741.2 |
| 1045440000000 | 1745.97 |
| 1045526400000 | 1742.4 |
| 1045612800000 | 1748.11 |
| 1045699200000 | 1749.32 |
| 1045785600000 | 1740.92 |
| 1046044800000 | 1744.79 |
| 1046131200000 | 1709.1 |
| 1046217600000 | 1702.98 |
| 1046304000000 | 1697.77 |
| 1046390400000 | 1719.47 |
| 1046649600000 | 1739.08 |
| 1046736000000 | 1723.65 |
| 1046822400000 | 1723.34 |
| 1046908800000 | 1715.92 |
| 1046995200000 | 1697.03 |
| 1047254400000 | 1680.38 |
| 1047340800000 | 1670.75 |
| 1047427200000 | 1653.6 |
| 1047513600000 | 1652.98 |
| 1047600000000 | 1676.41 |
| 1047859200000 | 1672.27 |
| 1047945600000 | 1693.31 |
| 1048032000000 | 1701.63 |
| 1048118400000 | 1711.1 |
| 1048204800000 | 1727.26 |
| 1048464000000 | 1713.39 |
| 1048550400000 | 1709.7 |
| 1048636800000 | 1723.21 |
| 1048723200000 | 1706.8 |
| 1048809600000 | 1722.16 |
| 1049068800000 | 1715.95 |
| 1049155200000 | 1718.44 |
| 1049241600000 | 1727.64 |
| 1049328000000 | 1736.28 |
| 1049414400000 | 1745.93 |
| 1049673600000 | 1772.07 |
| 1049760000000 | 1766.78 |
| 1049846400000 | 1782.72 |
| 1049932800000 | 1785.16 |
| 1050019200000 | 1793.46 |
| 1050278400000 | 1801.54 |
| 1050364800000 | 1820.83 |
| 1050451200000 | 1844.45 |
| 1050537600000 | 1840.4 |
| 1050624000000 | 1839.63 |
| 1050883200000 | 1836.13 |
| 1050969600000 | 1859.4 |
| 1051056000000 | 1896.41 |
| 1051142400000 | 1898.99 |
| 1051228800000 | 1890.98 |
| 1051488000000 | 1898.54 |
| 1051574400000 | 1919.94 |
| 1051660800000 | 1946.85 |
| 1051747200000 | 1957.99 |
| 1051833600000 | 1968.31 |
| 1052092800000 | 1989.91 |
| 1052179200000 | 2027.99 |
| 1052265600000 | 2028.72 |
| 1052352000000 | 2021.92 |
| 1052438400000 | 2023.81 |
| 1052697600000 | 2046.22 |
| 1052784000000 | 2052.32 |
| 1052870400000 | 2060.1 |
| 1052956800000 | 2062.6 |
| 1053043200000 | 2097.92 |
| 1053302400000 | 2080.7 |
| 1053388800000 | 2092.2 |
| 1053475200000 | 2068.01 |
| 1053561600000 | 2089.3 |
| 1053648000000 | 2105.65 |
| 1053907200000 | 2108.1 |
| 1053993600000 | 2109.45 |
| 1054080000000 | 2129.34 |
| 1054166400000 | 2158.56 |
| 1054252800000 | 2152.19 |
| 1054512000000 | 2176.25 |
| 1054598400000 | 2159.81 |
| 1054684800000 | 2172.59 |
| 1054771200000 | 2217.69 |
| 1054857600000 | 2236.09 |
| 1055116800000 | 2224.63 |
| 1055203200000 | 2212.72 |
| 1055289600000 | 2246.37 |
| 1055376000000 | 2261.1 |
| 1055462400000 | 2264.47 |
| 1055721600000 | 2271.38 |
| 1055808000000 | 2287.53 |
| 1055894400000 | 2269.86 |
| 1055980800000 | 2258.52 |
| 1056067200000 | 2232.72 |
| 1056326400000 | 2216.07 |
| 1056412800000 | 2184.73 |
| 1056499200000 | 2206.19 |
| 1056585600000 | 2179.32 |
| 1056672000000 | 2180.95 |
| 1056931200000 | 2191 |
| 1057017600000 | 2187.17 |
| 1057104000000 | 2205.94 |
| 1057190400000 | 2209.79 |
| 1057276800000 | 2207.85 |
| 1057536000000 | 2209.64 |
| 1057622400000 | 2219.77 |
| 1057708800000 | 2221.47 |
| 1057795200000 | 2217.93 |
| 1057881600000 | 2207.5 |
| 1058140800000 | 2221.94 |
| 1058227200000 | 2203.92 |
| 1058313600000 | 2212.46 |
| 1058400000000 | 2199.76 |
| 1058486400000 | 2212.18 |
| 1058745600000 | 2217.42 |
| 1058832000000 | 2214.13 |
| 1058918400000 | 2244.86 |
| 1059004800000 | 2263.62 |
| 1059091200000 | 2271.13 |
| 1059350400000 | 2283.44 |
| 1059436800000 | 2279.67 |
| 1059523200000 | 2273.57 |
| 1059609600000 | 2267.97 |
| 1059696000000 | 2276.67 |
| 1059955200000 | 2287.92 |
| 1060041600000 | 2295.64 |
| 1060128000000 | 2271.25 |
| 1060214400000 | 2279.18 |
| 1060300800000 | 2274.45 |
| 1060560000000 | 2286.3 |
| 1060646400000 | 2287.31 |
| 1060732800000 | 2306.27 |
| 1060819200000 | 2307.87 |
| 1060905600000 | 2319.13 |
| 1061164800000 | 2314.27 |
| 1061251200000 | 2324.84 |
| 1061337600000 | 2322.99 |
| 1061424000000 | 2310.79 |
| 1061510400000 | 2316.46 |
| 1061769600000 | 2307.07 |
| 1061856000000 | 2294.19 |
| 1061942400000 | 2304.46 |
| 1062028800000 | 2313.1 |
| 1062115200000 | 2335.22 |
| 1062374400000 | 2351.52 |
| 1062460800000 | 2341.89 |
| 1062547200000 | 2382.44 |
| 1062633600000 | 2387.2 |
| 1062720000000 | 2413.63 |
| 1062979200000 | 2411.87 |
| 1063065600000 | 2421.19 |
| 1063152000000 | 2396.68 |
| 1063238400000 | 2395.48 |
| 1063324800000 | 2416.78 |
| 1063584000000 | 2421.82 |
| 1063670400000 | 2408.19 |
| 1063756800000 | 2447.53 |
| 1063843200000 | 2450.63 |
| 1063929600000 | 2475.7 |
| 1064188800000 | 2464.67 |
| 1064275200000 | 2454.93 |
| 1064361600000 | 2467.9 |
| 1064448000000 | 2440.15 |
| 1064534400000 | 2419.82 |
| 1064793600000 | 2443.07 |
| 1064880000000 | 2427.57 |
| 1064966400000 | 2448.22 |
| 1065052800000 | 2466.05 |
| 1065139200000 | 2477.33 |
| 1065398400000 | 2512.18 |
| 1065484800000 | 2511.31 |
| 1065571200000 | 2533.32 |
| 1065657600000 | 2547.01 |
| 1065744000000 | 2561.02 |
| 1066003200000 | 2563.95 |
| 1066089600000 | 2574.25 |
| 1066176000000 | 2585.13 |
| 1066262400000 | 2583.97 |
| 1066348800000 | 2588.08 |
| 1066608000000 | 2579.45 |
| 1066694400000 | 2591 |
| 1066780800000 | 2592.02 |
| 1066867200000 | 2565.93 |
| 1066953600000 | 2577.9 |
| 1067212800000 | 2579.66 |
| 1067299200000 | 2587.08 |
| 1067385600000 | 2599.62 |
| 1067472000000 | 2601.55 |
| 1067558400000 | 2603.17 |
| 1067817600000 | 2600.64 |
| 1067904000000 | 2607.83 |
| 1067990400000 | 2588.56 |
| 1068076800000 | 2585.41 |
| 1068163200000 | 2623.57 |
| 1068422400000 | 2612.19 |
| 1068508800000 | 2598.71 |
| 1068595200000 | 2627.1 |
| 1068681600000 | 2649.32 |
| 1068768000000 | 2658.99 |
| 1069027200000 | 2623.75 |
| 1069113600000 | 2650.15 |
| 1069200000000 | 2633.11 |
| 1069286400000 | 2624.64 |
| 1069372800000 | 2632.84 |
| 1069632000000 | 2632.56 |
| 1069718400000 | 2652.51 |
| 1069804800000 | 2680.18 |
| 1069891200000 | 2688.12 |
| 1069977600000 | 2707.76 |
| 1070236800000 | 2724.89 |
| 1070323200000 | 2750.7 |
| 1070409600000 | 2762.93 |
| 1070496000000 | 2757.53 |
| 1070582400000 | 2764.13 |
| 1070841600000 | 2767.73 |
| 1070928000000 | 2780.75 |
| 1071014400000 | 2756.78 |
| 1071100800000 | 2744.48 |
| 1071187200000 | 2764.69 |
| 1071446400000 | 2777.25 |
| 1071532800000 | 2767.8 |
| 1071619200000 | 2779.22 |
| 1071705600000 | 2795.59 |
| 1071792000000 | 2787.14 |
| 1072051200000 | 2787.47 |
| 1072137600000 | 2798.16 |
| 1072224000000 | 2812.81 |
| 1072310400000 | 2811.54 |
| 1072396800000 | 2805.62 |
| 1072656000000 | 2827.24 |
| 1072742400000 | 2850.42 |
| 1072828800000 | 2868.65 |
| 1073001600000 | 2894.61 |
| 1073260800000 | 2929.33 |
| 1073347200000 | 2950.51 |
| 1073433600000 | 2939.07 |
| 1073520000000 | 2982.76 |
| 1073606400000 | 3008.68 |
| 1073865600000 | 2996.65 |
| 1073952000000 | 3012.65 |
| 1074038400000 | 3012.66 |
| 1074124800000 | 3004.21 |
| 1074211200000 | 2990.31 |
| 1074470400000 | 2998.39 |
| 1074556800000 | 3041.28 |
| 1074643200000 | 3057.14 |
| 1074729600000 | 3076.62 |
| 1074816000000 | 3053.6 |
| 1075075200000 | 3021.68 |
| 1075161600000 | 3057.31 |
| 1075248000000 | 3038.32 |
| 1075334400000 | 2990.1 |
| 1075420800000 | 3016.06 |
| 1075680000000 | 3026.68 |
| 1075766400000 | 3044.42 |
| 1075852800000 | 3023.9 |
| 1075939200000 | 3045.54 |
| 1076025600000 | 3092.29 |
| 1076284800000 | 3115.66 |
| 1076371200000 | 3122.73 |
| 1076457600000 | 3130.12 |
| 1076544000000 | 3179.73 |
| 1076630400000 | 3180.01 |
| 1076889600000 | 3187.33 |
| 1076976000000 | 3218.48 |
| 1077062400000 | 3230 |
| 1077148800000 | 3205.52 |
| 1077235200000 | 3169.34 |
| 1077494400000 | 3167.52 |
| 1077580800000 | 3171.95 |
| 1077667200000 | 3150.94 |
| 1077753600000 | 3126.87 |
| 1077840000000 | 3142.85 |
| 1078099200000 | 3172.73 |
| 1078185600000 | 3147.72 |
| 1078272000000 | 3101.35 |
| 1078358400000 | 3117.95 |
| 1078444800000 | 3182.02 |
| 1078704000000 | 3185 |
| 1078790400000 | 3166.25 |
| 1078876800000 | 3088.34 |
| 1078963200000 | 3021.6 |
| 1079049600000 | 3024.58 |
| 1079308800000 | 2978.82 |
| 1079395200000 | 3010.32 |
| 1079481600000 | 3019.91 |
| 1079568000000 | 3042.18 |
| 1079654400000 | 3045.39 |
| 1079913600000 | 3002.37 |
| 1080000000000 | 3000.53 |
| 1080086400000 | 2981.62 |
| 1080172800000 | 3002.58 |
| 1080259200000 | 2993.04 |
| 1080518400000 | 3027.86 |
| 1080604800000 | 3037.12 |
| 1080691200000 | 3073.23 |
| 1080777600000 | 3120.44 |
| 1080864000000 | 3095.69 |
| 1081123200000 | 3072.02 |
| 1081209600000 | 3081.26 |
| 1081296000000 | 3114.95 |
| 1081382400000 | 3113.74 |
| 1081468800000 | 3114.42 |
| 1081728000000 | 3108.4 |
| 1081814400000 | 3080.77 |
| 1081900800000 | 3031.06 |
| 1081987200000 | 3024.16 |
| 1082073600000 | 3054.95 |
| 1082332800000 | 3065.48 |
| 1082419200000 | 3062.89 |
| 1082505600000 | 3021.78 |
| 1082592000000 | 3031.75 |
| 1082678400000 | 3047.39 |
| 1082937600000 | 3072.02 |
| 1083024000000 | 3080.9 |
| 1083110400000 | 3040.07 |
| 1083196800000 | 3026.93 |
| 1083283200000 | 3012.33 |
| 1083542400000 | 3015.46 |
| 1083628800000 | 3054.03 |
| 1083715200000 | 3062.64 |
| 1083801600000 | 3022.22 |
| 1083888000000 | 2976.01 |
| 1084147200000 | 2876.68 |
| 1084233600000 | 2885.25 |
| 1084320000000 | 2897.97 |
| 1084406400000 | 2898.75 |
| 1084492800000 | 2889.15 |
| 1084752000000 | 2867.37 |
| 1084838400000 | 2890.84 |
| 1084924800000 | 2956.09 |
| 1085011200000 | 2916.96 |
| 1085097600000 | 2949.74 |
| 1085356800000 | 2953.77 |
| 1085443200000 | 2976.95 |
| 1085529600000 | 3004.88 |
| 1085616000000 | 3056.61 |
| 1085702400000 | 3054.1 |
| 1085961600000 | 3054.4 |
| 1086048000000 | 3042.99 |
| 1086134400000 | 3070.13 |
| 1086220800000 | 3066.61 |
| 1086307200000 | 3086 |
| 1086566400000 | 3114.98 |
| 1086652800000 | 3116.7 |
| 1086739200000 | 3086.72 |
| 1086825600000 | 3087.76 |
| 1086912000000 | 3064.65 |
| 1087171200000 | 3051.66 |
| 1087257600000 | 3058.09 |
| 1087344000000 | 3066.52 |
| 1087430400000 | 3077.52 |
| 1087516800000 | 3100.73 |
| 1087776000000 | 3098.34 |
| 1087862400000 | 3085.48 |
| 1087948800000 | 3093.97 |
| 1088035200000 | 3116.98 |
| 1088121600000 | 3118.85 |
| 1088380800000 | 3151.05 |
| 1088467200000 | 3125.6 |
| 1088553600000 | 3139.74 |
| 1088640000000 | 3131.67 |
| 1088726400000 | 3149 |
| 1088985600000 | 3135.72 |
| 1089072000000 | 3118.69 |
| 1089158400000 | 3138.14 |
| 1089244800000 | 3139.51 |
| 1089331200000 | 3133.66 |
| 1089590400000 | 3138.36 |
| 1089676800000 | 3123.78 |
| 1089763200000 | 3120.75 |
| 1089849600000 | 3098.7 |
| 1089936000000 | 3134.24 |
| 1090195200000 | 3117.03 |
| 1090281600000 | 3091.23 |
| 1090368000000 | 3074.85 |
| 1090454400000 | 3053.55 |
| 1090540800000 | 3019.49 |
| 1090800000000 | 3008.58 |
| 1090886400000 | 2997.99 |
| 1090972800000 | 2999.44 |
| 1091059200000 | 3024.22 |
| 1091145600000 | 3022.13 |
| 1091404800000 | 3023.54 |
| 1091491200000 | 3034.03 |
| 1091577600000 | 3004.13 |
| 1091664000000 | 3005.84 |
| 1091750400000 | 3009.86 |
| 1092009600000 | 2975.85 |
| 1092096000000 | 3003.65 |
| 1092182400000 | 2966.31 |
| 1092268800000 | 2962.96 |
| 1092355200000 | 2993.78 |
| 1092614400000 | 3004.3 |
| 1092700800000 | 3008.63 |
| 1092787200000 | 3002.66 |
| 1092873600000 | 3033.19 |
| 1092960000000 | 3018.37 |
| 1093219200000 | 3022.65 |
| 1093305600000 | 3003.03 |
| 1093392000000 | 3004.14 |
| 1093478400000 | 3014.63 |
| 1093564800000 | 3012.58 |
| 1093824000000 | 3013.77 |
| 1093910400000 | 3026.58 |
| 1093996800000 | 3039.62 |
| 1094083200000 | 3045.93 |
| 1094169600000 | 3032.29 |
| 1094428800000 | 3049.35 |
| 1094515200000 | 3053.97 |
| 1094601600000 | 3071.8 |
| 1094688000000 | 3071.61 |
| 1094774400000 | 3120.25 |
| 1095033600000 | 3128.84 |
| 1095120000000 | 3133.22 |
| 1095206400000 | 3094.13 |
| 1095292800000 | 3106.59 |
| 1095379200000 | 3124.5 |
| 1095638400000 | 3111.01 |
| 1095724800000 | 3142.92 |
| 1095811200000 | 3136.06 |
| 1095897600000 | 3128.2 |
| 1095984000000 | 3130.42 |
| 1096243200000 | 3126.79 |
| 1096329600000 | 3139.56 |
| 1096416000000 | 3148.7 |
| 1096502400000 | 3173.71 |
| 1096588800000 | 3189.31 |
| 1096848000000 | 3187.51 |
| 1096934400000 | 3190.81 |
| 1097020800000 | 3184.41 |
| 1097107200000 | 3190.11 |
| 1097193600000 | 3215.19 |
| 1097452800000 | 3204.95 |
| 1097539200000 | 3163.44 |
| 1097625600000 | 3152.41 |
| 1097712000000 | 3166.47 |
| 1097798400000 | 3192.35 |
| 1098057600000 | 3187.81 |
| 1098144000000 | 3206.32 |
| 1098230400000 | 3206.48 |
| 1098316800000 | 3231.2 |
| 1098403200000 | 3245.77 |
| 1098662400000 | 3250.4 |
| 1098748800000 | 3258.11 |
| 1098835200000 | 3280.35 |
| 1098921600000 | 3276.29 |
| 1099008000000 | 3273 |
| 1099267200000 | 3298.44 |
| 1099353600000 | 3312.56 |
| 1099440000000 | 3350.39 |
| 1099526400000 | 3362.94 |
| 1099612800000 | 3393.3 |
| 1099872000000 | 3400.11 |
| 1099958400000 | 3391.81 |
| 1100044800000 | 3402.29 |
| 1100131200000 | 3417.61 |
| 1100217600000 | 3440.49 |
| 1100476800000 | 3440.74 |
| 1100563200000 | 3434.96 |
| 1100649600000 | 3466.91 |
| 1100736000000 | 3464.64 |
| 1100822400000 | 3482.39 |
| 1101081600000 | 3461.7 |
| 1101168000000 | 3491 |
| 1101254400000 | 3515.65 |
| 1101340800000 | 3548.31 |
| 1101427200000 | 3555.85 |
| 1101686400000 | 3564.74 |
| 1101772800000 | 3574.34 |
| 1101859200000 | 3604.45 |
| 1101945600000 | 3606.57 |
| 1102032000000 | 3647.03 |
| 1102291200000 | 3652.68 |
| 1102377600000 | 3666.66 |
| 1102464000000 | 3619.55 |
| 1102550400000 | 3595.43 |
| 1102636800000 | 3603 |
| 1102896000000 | 3639.1 |
| 1102982400000 | 3640.13 |
| 1103068800000 | 3691.61 |
| 1103155200000 | 3678.32 |
| 1103241600000 | 3664.02 |
| 1103500800000 | 3716.99 |
| 1103587200000 | 3698.82 |
| 1103673600000 | 3708.14 |
| 1103760000000 | 3743.46 |
| 1103846400000 | 3751.2 |
| 1104105600000 | 3772.06 |
| 1104192000000 | 3768.7 |
| 1104278400000 | 3765.51 |
| 1104364800000 | 3790.7 |
| 1104451200000 | 3786.69 |
| 1104710400000 | 3771.05 |
| 1104796800000 | 3739.46 |
| 1104883200000 | 3715.34 |
| 1104969600000 | 3692.71 |
| 1105056000000 | 3691.24 |
| 1105315200000 | 3707.36 |
| 1105401600000 | 3711.83 |
| 1105488000000 | 3746.38 |
| 1105574400000 | 3747.58 |
| 1105660800000 | 3737.6 |
| 1105920000000 | 3748.33 |
| 1106006400000 | 3743.97 |
| 1106092800000 | 3773.39 |
| 1106179200000 | 3747.83 |
| 1106265600000 | 3758.63 |
| 1106524800000 | 3766.17 |
| 1106611200000 | 3762.31 |
| 1106697600000 | 3805.18 |
| 1106784000000 | 3804.83 |
| 1106870400000 | 3800.15 |
| 1107129600000 | 3831.8 |
| 1107216000000 | 3849.77 |
| 1107302400000 | 3879.38 |
| 1107388800000 | 3871.41 |
| 1107475200000 | 3901.21 |
| 1107734400000 | 3884.78 |
| 1107820800000 | 3876.96 |
| 1107907200000 | 3883.01 |
| 1107993600000 | 3907.43 |
| 1108080000000 | 3924.57 |
| 1108339200000 | 3964.31 |
| 1108425600000 | 3968.86 |
| 1108512000000 | 3946.31 |
| 1108598400000 | 3984.08 |
| 1108684800000 | 3988.85 |
| 1108944000000 | 3967.11 |
| 1109030400000 | 3978.49 |
| 1109116800000 | 3959.55 |
| 1109203200000 | 3972.57 |
| 1109289600000 | 4012.07 |
| 1109548800000 | 4048.11 |
| 1109635200000 | 4039.97 |
| 1109721600000 | 4011.46 |
| 1109808000000 | 4014.05 |
| 1109894400000 | 4072.12 |
| 1110153600000 | 4055.58 |
| 1110240000000 | 4082.24 |
| 1110326400000 | 4074.76 |
| 1110412800000 | 4063.46 |
| 1110499200000 | 4088.42 |
| 1110758400000 | 4049.86 |
| 1110844800000 | 4052.64 |
| 1110931200000 | 4057.99 |
| 1111017600000 | 4039.07 |
| 1111104000000 | 4021.88 |
| 1111363200000 | 3981.97 |
| 1111449600000 | 3980.96 |
| 1111536000000 | 3886.7 |
| 1111622400000 | 3896.99 |
| 1111708800000 | 3897 |
| 1111968000000 | 3864.29 |
| 1112054400000 | 3870.03 |
| 1112140800000 | 3877.96 |
| 1112227200000 | 3911.34 |
| 1112313600000 | 3928.27 |
| 1112572800000 | 3875.57 |
| 1112659200000 | 3900.58 |
| 1112745600000 | 3925.02 |
| 1112832000000 | 3952.45 |
| 1112918400000 | 3954.59 |
| 1113177600000 | 3998.83 |
| 1113264000000 | 3975.03 |
| 1113350400000 | 3998.85 |
| 1113436800000 | 3944.93 |
| 1113523200000 | 3919.11 |
| 1113782400000 | 3862.17 |
| 1113868800000 | 3905.47 |
| 1113955200000 | 3918.21 |
| 1114041600000 | 3912.4 |
| 1114128000000 | 3928.2 |
| 1114387200000 | 3908.42 |
| 1114473600000 | 3877.93 |
| 1114560000000 | 3816.48 |
| 1114646400000 | 3774.95 |
| 1114732800000 | 3774.01 |
| 1114992000000 | 3767.93 |
| 1115078400000 | 3786.96 |
| 1115164800000 | 3798.3 |
| 1115251200000 | 3813.34 |
| 1115337600000 | 3786.81 |
| 1115596800000 | 3783.39 |
| 1115683200000 | 3778.94 |
| 1115769600000 | 3761.08 |
| 1115856000000 | 3759.22 |
| 1115942400000 | 3733.54 |
| 1116201600000 | 3719.27 |
| 1116288000000 | 3724.83 |
| 1116374400000 | 3744.96 |
| 1116460800000 | 3765.3 |
| 1116547200000 | 3748.82 |
| 1116806400000 | 3778.93 |
| 1116892800000 | 3786.78 |
| 1116979200000 | 3798.32 |
| 1117065600000 | 3809.47 |
| 1117152000000 | 3815.09 |
| 1117411200000 | 3812.59 |
| 1117497600000 | 3795.72 |
| 1117584000000 | 3801.13 |
| 1117670400000 | 3812.06 |
| 1117756800000 | 3817.17 |
| 1118016000000 | 3817.21 |
| 1118102400000 | 3847.11 |
| 1118188800000 | 3868.24 |
| 1118275200000 | 3827.04 |
| 1118361600000 | 3831.92 |
| 1118620800000 | 3828.04 |
| 1118707200000 | 3834.65 |
| 1118793600000 | 3847.6 |
| 1118880000000 | 3868.42 |
| 1118966400000 | 3914.98 |
| 1119225600000 | 3888.13 |
| 1119312000000 | 3889.83 |
| 1119398400000 | 3894.05 |
| 1119484800000 | 3886.55 |
| 1119571200000 | 3876.26 |
| 1119830400000 | 3862.35 |
| 1119916800000 | 3862.81 |
| 1120003200000 | 3859.62 |
| 1120089600000 | 3865.38 |
| 1120176000000 | 3847.97 |
| 1120435200000 | 3832.3 |
| 1120521600000 | 3823.43 |
| 1120608000000 | 3859.74 |
| 1120694400000 | 3812.16 |
| 1120780800000 | 3859.58 |
| 1121040000000 | 3931.78 |
| 1121126400000 | 3968.09 |
| 1121212800000 | 3946.65 |
| 1121299200000 | 3952.72 |
| 1121385600000 | 3926.2 |
| 1121644800000 | 3919 |
| 1121731200000 | 3901.5 |
| 1121817600000 | 3903.59 |
| 1121904000000 | 3958.07 |
| 1121990400000 | 3971.62 |
| 1122249600000 | 3963.36 |
| 1122336000000 | 3961.4 |
| 1122422400000 | 3994.44 |
| 1122508800000 | 4025.52 |
| 1122595200000 | 4057.55 |
| 1122854400000 | 4086.81 |
| 1122940800000 | 4103.75 |
| 1123027200000 | 4146.01 |
| 1123113600000 | 4152.12 |
| 1123200000000 | 4132.62 |
| 1123459200000 | 4161.48 |
| 1123545600000 | 4169.28 |
| 1123632000000 | 4204.57 |
| 1123718400000 | 4211.12 |
| 1123804800000 | 4212.85 |
| 1124064000000 | 4194.24 |
| 1124150400000 | 4185.7 |
| 1124236800000 | 4160.29 |
| 1124323200000 | 4104.93 |
| 1124409600000 | 4115.96 |
| 1124668800000 | 4161.37 |
| 1124755200000 | 4144.56 |
| 1124841600000 | 4145.07 |
| 1124928000000 | 4138.31 |
| 1125014400000 | 4157.29 |
| 1125273600000 | 4136.55 |
| 1125360000000 | 4120.17 |
| 1125446400000 | 4183.59 |
| 1125532800000 | 4285.39 |
| 1125619200000 | 4313.17 |
| 1125878400000 | 4311.17 |
| 1125964800000 | 4320.08 |
| 1126051200000 | 4339.92 |
| 1126137600000 | 4324.65 |
| 1126224000000 | 4351.67 |
| 1126483200000 | 4321.07 |
| 1126569600000 | 4291.73 |
| 1126656000000 | 4316.93 |
| 1126742400000 | 4285.83 |
| 1126828800000 | 4304.66 |
| 1127088000000 | 4302.35 |
| 1127174400000 | 4321.23 |
| 1127260800000 | 4317.11 |
| 1127347200000 | 4262.43 |
| 1127433600000 | 4246.22 |
| 1127692800000 | 4255.89 |
| 1127779200000 | 4239.72 |
| 1127865600000 | 4255.64 |
| 1127952000000 | 4253.82 |
| 1128038400000 | 4298.02 |
| 1128297600000 | 4266.88 |
| 1128384000000 | 4284.79 |
| 1128470400000 | 4258.02 |
| 1128556800000 | 4247.32 |
| 1128643200000 | 4219.19 |
| 1128902400000 | 4205.45 |
| 1128988800000 | 4202.37 |
| 1129075200000 | 4189.6 |
| 1129161600000 | 4084.39 |
| 1129248000000 | 4118.7 |
| 1129507200000 | 4102.96 |
| 1129593600000 | 4062.17 |
| 1129680000000 | 3982.21 |
| 1129766400000 | 4016.28 |
| 1129852800000 | 3997.62 |
| 1130112000000 | 4046.54 |
| 1130198400000 | 4088.3 |
| 1130284800000 | 4105.3 |
| 1130371200000 | 4065.45 |
| 1130457600000 | 4035.36 |
| 1130716800000 | 4083.09 |
| 1130803200000 | 4099.07 |
| 1130889600000 | 4150.19 |
| 1130976000000 | 4183.98 |
| 1131062400000 | 4118.45 |
| 1131321600000 | 4122.36 |
| 1131408000000 | 4107.99 |
| 1131494400000 | 4099.68 |
| 1131580800000 | 4110.82 |
| 1131667200000 | 4113.93 |
| 1131926400000 | 4124.82 |
| 1132012800000 | 4107.86 |
| 1132099200000 | 4073.7 |
| 1132185600000 | 4115.93 |
| 1132272000000 | 4125.52 |
| 1132531200000 | 4150.49 |
| 1132617600000 | 4150.79 |
| 1132704000000 | 4194.86 |
| 1132790400000 | 4190.43 |
| 1132876800000 | 4186.99 |
| 1133136000000 | 4195.69 |
| 1133222400000 | 4190.22 |
| 1133308800000 | 4206.37 |
| 1133395200000 | 4221.6 |
| 1133481600000 | 4252.76 |
| 1133740800000 | 4274.89 |
| 1133827200000 | 4286.74 |
| 1133913600000 | 4282.18 |
| 1134000000000 | 4312.09 |
| 1134086400000 | 4330.8 |
| 1134345600000 | 4374 |
| 1134432000000 | 4365.97 |
| 1134518400000 | 4386.06 |
| 1134604800000 | 4360.16 |
| 1134691200000 | 4401.6 |
| 1134950400000 | 4394.84 |
| 1135036800000 | 4371.83 |
| 1135123200000 | 4364.18 |
| 1135209600000 | 4391.14 |
| 1135296000000 | 4404.78 |
| 1135555200000 | 4404.87 |
| 1135641600000 | 4414.7 |
| 1135728000000 | 4423.32 |
| 1135814400000 | 4430.78 |
| 1135900800000 | 4408.14 |
| 1136160000000 | 4425.3 |
| 1136246400000 | 4539.16 |
| 1136332800000 | 4632.84 |
| 1136419200000 | 4624.52 |
| 1136505600000 | 4664.34 |
| 1136764800000 | 4643.89 |
| 1136851200000 | 4614.86 |
| 1136937600000 | 4654.49 |
| 1137024000000 | 4662.83 |
| 1137110400000 | 4668.12 |
| 1137369600000 | 4694.47 |
| 1137456000000 | 4650.93 |
| 1137542400000 | 4633.52 |
| 1137628800000 | 4682.89 |
| 1137715200000 | 4682.38 |
| 1137974400000 | 4728.11 |
| 1138060800000 | 4737.79 |
| 1138147200000 | 4788.34 |
| 1138233600000 | 4805 |
| 1138320000000 | 4820.53 |
| 1138579200000 | 4798.98 |
| 1138665600000 | 4823.17 |
| 1138752000000 | 4868.14 |
| 1138838400000 | 4851.49 |
| 1138924800000 | 4811.15 |
| 1139184000000 | 4823.14 |
| 1139270400000 | 4792.98 |
| 1139356800000 | 4786.29 |
| 1139443200000 | 4835.15 |
| 1139529600000 | 4821.85 |
| 1139788800000 | 4819.05 |
| 1139875200000 | 4795.75 |
| 1139961600000 | 4832.02 |
| 1140048000000 | 4846.92 |
| 1140134400000 | 4896.06 |
| 1140393600000 | 4925.01 |
| 1140480000000 | 4920.55 |
| 1140566400000 | 4923.78 |
| 1140652800000 | 4951.46 |
| 1140739200000 | 4944.08 |
| 1140998400000 | 4959.36 |
| 1141084800000 | 4939.5 |
| 1141171200000 | 4985.28 |
| 1141257600000 | 4985.68 |
| 1141344000000 | 4992.85 |
| 1141603200000 | 5018.47 |
| 1141689600000 | 4923.34 |
| 1141776000000 | 4878.53 |
| 1141862400000 | 4921.75 |
| 1141948800000 | 4926.89 |
| 1142208000000 | 5000.07 |
| 1142294400000 | 5063.21 |
| 1142380800000 | 5103.49 |
| 1142467200000 | 5172.96 |
| 1142553600000 | 5193.97 |
| 1142812800000 | 5210.52 |
| 1142899200000 | 5173.96 |
| 1142985600000 | 5192.35 |
| 1143072000000 | 5160.17 |
| 1143158400000 | 5202.09 |
| 1143417600000 | 5195.12 |
| 1143504000000 | 5193.58 |
| 1143590400000 | 5161.78 |
| 1143676800000 | 5238.95 |
| 1143763200000 | 5214.86 |
| 1144022400000 | 5255.5 |
| 1144108800000 | 5317.36 |
| 1144195200000 | 5339.05 |
| 1144281600000 | 5359.3 |
| 1144368000000 | 5301.92 |
| 1144627200000 | 5294.44 |
| 1144713600000 | 5253.46 |
| 1144800000000 | 5227.04 |
| 1144886400000 | 5251.04 |
| 1144972800000 | 5253.35 |
| 1145232000000 | 5334.05 |
| 1145318400000 | 5349.98 |
| 1145404800000 | 5431.54 |
| 1145491200000 | 5432.45 |
| 1145577600000 | 5492.63 |
| 1145836800000 | 5507.32 |
| 1145923200000 | 5528.58 |
| 1146009600000 | 5553.53 |
| 1146096000000 | 5552.05 |
| 1146182400000 | 5569.39 |
| 1146441600000 | 5593.41 |
| 1146528000000 | 5644.46 |
| 1146614400000 | 5637.28 |
| 1146700800000 | 5704.95 |
| 1146787200000 | 5797.25 |
| 1147046400000 | 5818.59 |
| 1147132800000 | 5848.04 |
| 1147219200000 | 5853.44 |
| 1147305600000 | 5872 |
| 1147392000000 | 5767.39 |
| 1147651200000 | 5584 |
| 1147737600000 | 5567.72 |
| 1147824000000 | 5419.16 |
| 1147910400000 | 5315.55 |
| 1147996800000 | 5281.18 |
| 1148256000000 | 5074.14 |
| 1148342400000 | 5272.23 |
| 1148428800000 | 5151.41 |
| 1148515200000 | 5214.06 |
| 1148601600000 | 5342.14 |
| 1148860800000 | 5389.82 |
| 1148947200000 | 5323.86 |
| 1149033600000 | 5349.44 |
| 1149120000000 | 5347.26 |
| 1149206400000 | 5454.21 |
| 1149465600000 | 5422.51 |
| 1149552000000 | 5218.71 |
| 1149638400000 | 5181.61 |
| 1149724800000 | 4959.07 |
| 1149811200000 | 5057.4 |
| 1150070400000 | 4989.27 |
| 1150156800000 | 4819.92 |
| 1150243200000 | 4864 |
| 1150329600000 | 5057.85 |
| 1150416000000 | 5035.78 |
| 1150675200000 | 5040.95 |
| 1150761600000 | 5046.68 |
| 1150848000000 | 5061.21 |
| 1150934400000 | 5070.67 |
| 1151020800000 | 5060.14 |
| 1151280000000 | 5084.41 |
| 1151366400000 | 5093.26 |
| 1151452800000 | 5056.36 |
| 1151539200000 | 5119.73 |
| 1151625600000 | 5303.51 |
| 1151884800000 | 5349.97 |
| 1151971200000 | 5365.45 |
| 1152057600000 | 5271.04 |
| 1152144000000 | 5315.28 |
| 1152230400000 | 5321.56 |
| 1152489600000 | 5284.45 |
| 1152576000000 | 5247.6 |
| 1152662400000 | 5247.15 |
| 1152748800000 | 5164.54 |
| 1152835200000 | 5082.78 |
| 1153094400000 | 4968.34 |
| 1153180800000 | 4928.6 |
| 1153267200000 | 5070.46 |
| 1153353600000 | 5127.89 |
| 1153440000000 | 5087.56 |
| 1153699200000 | 5122.04 |
| 1153785600000 | 5144.47 |
| 1153872000000 | 5162.6 |
| 1153958400000 | 5265.39 |
| 1154044800000 | 5280.16 |
| 1154304000000 | 5291.71 |
| 1154390400000 | 5273.69 |
| 1154476800000 | 5342.2 |
| 1154563200000 | 5294.9 |
| 1154649600000 | 5380.42 |
| 1154908800000 | 5329.88 |
| 1154995200000 | 5324.49 |
| 1155081600000 | 5347.2 |
| 1155168000000 | 5254.85 |
| 1155254400000 | 5265.72 |
| 1155513600000 | 5282.09 |
| 1155600000000 | 5324.08 |
| 1155686400000 | 5399.89 |
| 1155772800000 | 5419.94 |
| 1155859200000 | 5397.95 |
| 1156118400000 | 5442.34 |
| 1156204800000 | 5405.88 |
| 1156291200000 | 5392.66 |
| 1156377600000 | 5390.48 |
| 1156464000000 | 5385.03 |
| 1156723200000 | 5417.35 |
| 1156809600000 | 5419.98 |
| 1156896000000 | 5483.1 |
| 1156982400000 | 5479.11 |
| 1157068800000 | 5524.44 |
| 1157328000000 | 5576.06 |
| 1157414400000 | 5540.81 |
| 1157500800000 | 5490.1 |
| 1157587200000 | 5403.43 |
| 1157673600000 | 5399.06 |
| 1157932800000 | 5359.68 |
| 1158019200000 | 5415.02 |
| 1158105600000 | 5439.37 |
| 1158192000000 | 5498.36 |
| 1158278400000 | 5475.82 |
| 1158537600000 | 5494.12 |
| 1158624000000 | 5501.24 |
| 1158710400000 | 5531.49 |
| 1158796800000 | 5566.86 |
| 1158883200000 | 5559.94 |
| 1159142400000 | 5528.61 |
| 1159228800000 | 5553.55 |
| 1159315200000 | 5596.07 |
| 1159401600000 | 5604.32 |
| 1159488000000 | 5609.19 |
| 1159747200000 | 5642.29 |
| 1159833600000 | 5616.66 |
| 1159920000000 | 5628.31 |
| 1160006400000 | 5673.76 |
| 1160092800000 | 5641.46 |
| 1160352000000 | 5646.39 |
| 1160438400000 | 5662.41 |
| 1160524800000 | 5665.85 |
| 1160611200000 | 5701.93 |
| 1160697600000 | 5702.17 |
| 1160956800000 | 5728.89 |
| 1161043200000 | 5681.29 |
| 1161129600000 | 5722.8 |
| 1161216000000 | 5768.99 |
| 1161302400000 | 5797.39 |
| 1161561600000 | 5782.68 |
| 1161648000000 | 5795.84 |
| 1161734400000 | 5840.09 |
| 1161820800000 | 5889.61 |
| 1161907200000 | 5893.13 |
| 1162166400000 | 5873.01 |
| 1162252800000 | 5921.45 |
| 1162339200000 | 5942.71 |
| 1162425600000 | 5927.25 |
| 1162512000000 | 5914.94 |
| 1162771200000 | 5963.1 |
| 1162857600000 | 6025.8 |
| 1162944000000 | 6010.17 |
| 1163030400000 | 6037.6 |
| 1163116800000 | 6089.27 |
| 1163376000000 | 6096.16 |
| 1163462400000 | 6099.14 |
| 1163548800000 | 6129.19 |
| 1163635200000 | 6146.19 |
| 1163721600000 | 6110.6 |
| 1163980800000 | 6112.86 |
| 1164067200000 | 6143.26 |
| 1164153600000 | 6201.32 |
| 1164240000000 | 6198.75 |
| 1164326400000 | 6222.7 |
| 1164585600000 | 6158.67 |
| 1164672000000 | 6138.64 |
| 1164758400000 | 6241.4 |
| 1164844800000 | 6292.75 |
| 1164931200000 | 6336.36 |
| 1165190400000 | 6360.35 |
| 1165276800000 | 6383.23 |
| 1165363200000 | 6409.54 |
| 1165449600000 | 6439.26 |
| 1165536000000 | 6467.79 |
| 1165795200000 | 6463.11 |
| 1165881600000 | 6478.58 |
| 1165968000000 | 6510.41 |
| 1166054400000 | 6515.13 |
| 1166140800000 | 6511.39 |
| 1166400000000 | 6507.57 |
| 1166486400000 | 6529.16 |
| 1166572800000 | 6569.83 |
| 1166659200000 | 6575.69 |
| 1166745600000 | 6568.81 |
| 1167004800000 | 6568.73 |
| 1167091200000 | 6557.36 |
| 1167177600000 | 6594.09 |
| 1167264000000 | 6618.42 |
| 1167350400000 | 6640.38 |
| 1167696000000 | 6759.94 |
| 1167782400000 | 6717.38 |
| 1167868800000 | 6620.92 |
| 1167955200000 | 6547.89 |
| 1168214400000 | 6569.24 |
| 1168300800000 | 6593 |
| 1168387200000 | 6526.63 |
| 1168473600000 | 6565.75 |
| 1168560000000 | 6615.03 |
| 1168819200000 | 6685.42 |
| 1168905600000 | 6655.8 |
| 1168992000000 | 6673.79 |
| 1169078400000 | 6681.49 |
| 1169164800000 | 6707.92 |
| 1169424000000 | 6717.71 |
| 1169510400000 | 6730.8 |
| 1169596800000 | 6744.8 |
| 1169683200000 | 6744.54 |
| 1169769600000 | 6677.16 |
| 1170028800000 | 6699.67 |
| 1170115200000 | 6722.8 |
| 1170201600000 | 6741.7 |
| 1170288000000 | 6837.24 |
| 1170374400000 | 6869.07 |
| 1170633600000 | 6867.62 |
| 1170720000000 | 6916.72 |
| 1170806400000 | 6978.32 |
| 1170892800000 | 6926.62 |
| 1170979200000 | 6942.77 |
| 1171238400000 | 6886.99 |
| 1171324800000 | 6913.79 |
| 1171411200000 | 7038.43 |
| 1171497600000 | 7052.8 |
| 1171584000000 | 7033.43 |
| 1171843200000 | 7081.64 |
| 1171929600000 | 7074.24 |
| 1172016000000 | 7033.35 |
| 1172102400000 | 7048.83 |
| 1172188800000 | 7074.43 |
| 1172448000000 | 7095.5 |
| 1172534400000 | 6844.5 |
| 1172620800000 | 6767.05 |
| 1172707200000 | 6675.34 |
| 1172793600000 | 6686.1 |
| 1173052800000 | 6510.34 |
| 1173139200000 | 6601.87 |
| 1173225600000 | 6702.13 |
| 1173312000000 | 6812.64 |
| 1173398400000 | 6815.13 |
| 1173657600000 | 6838.94 |
| 1173744000000 | 6780.01 |
| 1173830400000 | 6619.34 |
| 1173916800000 | 6763.46 |
| 1174003200000 | 6819.94 |
| 1174262400000 | 6918.22 |
| 1174348800000 | 6942.38 |
| 1174435200000 | 7016.9 |
| 1174521600000 | 7117.91 |
| 1174608000000 | 7105.51 |
| 1174867200000 | 7103.09 |
| 1174953600000 | 7096.21 |
| 1175040000000 | 7067.78 |
| 1175126400000 | 7115.29 |
| 1175212800000 | 7123.47 |
| 1175472000000 | 7195.07 |
| 1175558400000 | 7263.51 |
| 1175644800000 | 7279.13 |
| 1175731200000 | 7319.34 |
| 1175817600000 | 7319.49 |
| 1176076800000 | 7279.02 |
| 1176163200000 | 7371.5 |
| 1176249600000 | 7365.49 |
| 1176336000000 | 7348.86 |
| 1176422400000 | 7392.76 |
| 1176681600000 | 7475.75 |
| 1176768000000 | 7478.64 |
| 1176854400000 | 7454.58 |
| 1176940800000 | 7413.57 |
| 1177027200000 | 7481.89 |
| 1177286400000 | 7477.74 |
| 1177372800000 | 7429.73 |
| 1177459200000 | 7505.06 |
| 1177545600000 | 7487.83 |
| 1177632000000 | 7500.71 |
| 1177891200000 | 7508.37 |
| 1177977600000 | 7486.33 |
| 1178064000000 | 7514.73 |
| 1178150400000 | 7489.48 |
| 1178236800000 | 7570.18 |
| 1178496000000 | 7596.16 |
| 1178582400000 | 7472.8 |
| 1178668800000 | 7485.64 |
| 1178755200000 | 7457.47 |
| 1178841600000 | 7450.69 |
| 1179100800000 | 7454.05 |
| 1179187200000 | 7506.07 |
| 1179273600000 | 7498.45 |
| 1179360000000 | 7479.18 |
| 1179446400000 | 7524.35 |
| 1179705600000 | 7517.04 |
| 1179792000000 | 7547.96 |
| 1179878400000 | 7611.18 |
| 1179964800000 | 7542.13 |
| 1180051200000 | 7532.61 |
| 1180310400000 | 7548.33 |
| 1180396800000 | 7570.73 |
| 1180483200000 | 7502.85 |
| 1180569600000 | 7596.21 |
| 1180656000000 | 7624.4 |
| 1180915200000 | 7630.52 |
| 1181001600000 | 7624.85 |
| 1181088000000 | 7466.62 |
| 1181174400000 | 7324.77 |
| 1181260800000 | 7255.73 |
| 1181520000000 | 7317.46 |
| 1181606400000 | 7270.96 |
| 1181692800000 | 7265.24 |
| 1181779200000 | 7368.8 |
| 1181865600000 | 7470.69 |
| 1182124800000 | 7474.19 |
| 1182211200000 | 7460.29 |
| 1182297600000 | 7486.16 |
| 1182384000000 | 7390.71 |
| 1182470400000 | 7395.27 |
| 1182729600000 | 7368.24 |
| 1182816000000 | 7339.75 |
| 1182902400000 | 7284.05 |
| 1182988800000 | 7385.23 |
| 1183075200000 | 7431.07 |
| 1183334400000 | 7507.63 |
| 1183420800000 | 7586 |
| 1183507200000 | 7641.41 |
| 1183593600000 | 7604.63 |
| 1183680000000 | 7654.81 |
| 1183939200000 | 7669.58 |
| 1184025600000 | 7660.77 |
| 1184112000000 | 7658.72 |
| 1184198400000 | 7723.14 |
| 1184284800000 | 7760.33 |
| 1184544000000 | 7766.52 |
| 1184630400000 | 7738.17 |
| 1184716800000 | 7699.79 |
| 1184803200000 | 7770.61 |
| 1184889600000 | 7740.13 |
| 1185148800000 | 7736.37 |
| 1185235200000 | 7632.2 |
| 1185321600000 | 7472.5 |
| 1185408000000 | 7274.38 |
| 1185494400000 | 7176.67 |
| 1185753600000 | 7207.34 |
| 1185840000000 | 7359.56 |
| 1185926400000 | 7247.5 |
| 1186012800000 | 7270.8 |
| 1186099200000 | 7253.42 |
| 1186358400000 | 7144.5 |
| 1186444800000 | 7194.99 |
| 1186531200000 | 7352.92 |
| 1186617600000 | 7163.95 |
| 1186704000000 | 6952.28 |
| 1186963200000 | 7043.38 |
| 1187049600000 | 6959.67 |
| 1187136000000 | 6849.88 |
| 1187222400000 | 6536.67 |
| 1187308800000 | 6657.78 |
| 1187568000000 | 6701.96 |
| 1187654400000 | 6680.83 |
| 1187740800000 | 6856.21 |
| 1187827200000 | 6920.91 |
| 1187913600000 | 6978.87 |
| 1188172800000 | 7002.84 |
| 1188259200000 | 6887.17 |
| 1188345600000 | 6935.3 |
| 1188432000000 | 7010.11 |
| 1188518400000 | 7118.88 |
| 1188777600000 | 7148.61 |
| 1188864000000 | 7188.65 |
| 1188950400000 | 7105.59 |
| 1189036800000 | 7132.25 |
| 1189123200000 | 7035.22 |
| 1189382400000 | 6950.09 |
| 1189468800000 | 7077.95 |
| 1189555200000 | 7100.03 |
| 1189641600000 | 7075.99 |
| 1189728000000 | 6954.42 |
| 1189987200000 | 6813.44 |
| 1190073600000 | 6866.63 |
| 1190160000000 | 7073.88 |
| 1190246400000 | 7080.85 |
| 1190332800000 | 7134.81 |
| 1190592000000 | 7137.38 |
| 1190678400000 | 7045.28 |
| 1190764800000 | 7076.59 |
| 1190851200000 | 7157.33 |
| 1190937600000 | 7202.35 |
| 1191196800000 | 7257.02 |
| 1191283200000 | 7292.03 |
| 1191369600000 | 7325.92 |
| 1191456000000 | 7337.51 |
| 1191542400000 | 7383.33 |
| 1191801600000 | 7360.33 |
| 1191888000000 | 7395.74 |
| 1191974400000 | 7463.73 |
| 1192060800000 | 7541.44 |
| 1192147200000 | 7492.89 |
| 1192406400000 | 7489.03 |
| 1192492800000 | 7395.41 |
| 1192579200000 | 7494.78 |
| 1192665600000 | 7467.15 |
| 1192752000000 | 7407.74 |
| 1193011200000 | 7233.71 |
| 1193097600000 | 7399.82 |
| 1193184000000 | 7347.57 |
| 1193270400000 | 7445.34 |
| 1193356800000 | 7488.25 |
| 1193616000000 | 7558.84 |
| 1193702400000 | 7515.33 |
| 1193788800000 | 7639.41 |
| 1193875200000 | 7550.65 |
| 1193961600000 | 7525.83 |
| 1194220800000 | 7448.22 |
| 1194307200000 | 7526.63 |
| 1194393600000 | 7504.26 |
| 1194480000000 | 7450.34 |
| 1194566400000 | 7315.06 |
| 1194825600000 | 7205.61 |
| 1194912000000 | 7201.95 |
| 1194998400000 | 7287.61 |
| 1195084800000 | 7117.3 |
| 1195171200000 | 7035.45 |
| 1195430400000 | 6817.31 |
| 1195516800000 | 6904.08 |
| 1195603200000 | 6705.31 |
| 1195689600000 | 6744.41 |
| 1195776000000 | 6844.49 |
| 1196035200000 | 6856.54 |
| 1196121600000 | 6811.84 |
| 1196208000000 | 6932.33 |
| 1196294400000 | 6979.73 |
| 1196380800000 | 7038.69 |
| 1196640000000 | 6998.53 |
| 1196726400000 | 6879.94 |
| 1196812800000 | 6930.04 |
| 1196899200000 | 6921.12 |
| 1196985600000 | 7008.56 |
| 1197244800000 | 7061.85 |
| 1197331200000 | 7055.79 |
| 1197417600000 | 7049.32 |
| 1197504000000 | 6863.61 |
| 1197590400000 | 6808.98 |
| 1197849600000 | 6619.66 |
| 1197936000000 | 6632.48 |
| 1198022400000 | 6598.01 |
| 1198108800000 | 6600.3 |
| 1198195200000 | 6671.76 |
| 1198454400000 | 6689.11 |
| 1198540800000 | 6690.54 |
| 1198627200000 | 6728.79 |
| 1198713600000 | 6775.94 |
| 1198800000000 | 6860.16 |
| 1199059200000 | 6845.86 |
| 1199232000000 | 6949.77 |
| 1199318400000 | 6779.73 |
| 1199404800000 | 6653.91 |
| 1199664000000 | 6507.61 |
| 1199750400000 | 6536.42 |
| 1199836800000 | 6353.21 |
| 1199923200000 | 6252.09 |
| 1200009600000 | 6239.33 |
| 1200268800000 | 6344.72 |
| 1200355200000 | 6177.22 |
| 1200441600000 | 6007.55 |
| 1200528000000 | 6027.07 |
| 1200614400000 | 5953.46 |
| 1200873600000 | 5622.54 |
| 1200960000000 | 5826.43 |
| 1201046400000 | 5710.25 |
| 1201132800000 | 5993.33 |
| 1201219200000 | 6056.28 |
| 1201478400000 | 6019.48 |
| 1201564800000 | 6168.88 |
| 1201651200000 | 6150.45 |
| 1201737600000 | 6143.75 |
| 1201824000000 | 6299.09 |
| 1202083200000 | 6365.2 |
| 1202169600000 | 6113.08 |
| 1202256000000 | 6115.25 |
| 1202342400000 | 5949.48 |
| 1202428800000 | 5981 |
| 1202688000000 | 5941.73 |
| 1202774400000 | 6164.17 |
| 1202860800000 | 6192.21 |
| 1202947200000 | 6261.3 |
| 1203033600000 | 6190.96 |
| 1203292800000 | 6254.89 |
| 1203379200000 | 6335.52 |
| 1203465600000 | 6248.62 |
| 1203552000000 | 6359.44 |
| 1203638400000 | 6334.65 |
| 1203897600000 | 6431.21 |
| 1203984000000 | 6522.93 |
| 1204070400000 | 6608.28 |
| 1204156800000 | 6524.12 |
| 1204243200000 | 6444.94 |
| 1204502400000 | 6368.34 |
| 1204588800000 | 6329.75 |
| 1204675200000 | 6447.82 |
| 1204761600000 | 6434.33 |
| 1204848000000 | 6331.1 |
| 1205107200000 | 6231.17 |
| 1205193600000 | 6285.6 |
| 1205280000000 | 6438.04 |
| 1205366400000 | 6373.11 |
| 1205452800000 | 6351.18 |
| 1205712000000 | 6154.94 |
| 1205798400000 | 6287.23 |
| 1205884800000 | 6153.38 |
| 1205971200000 | 6039.99 |
| 1206057600000 | 6040.54 |
| 1206316800000 | 6032.2 |
| 1206403200000 | 6285.47 |
| 1206489600000 | 6347.25 |
| 1206576000000 | 6495.42 |
| 1206662400000 | 6456.99 |
| 1206921600000 | 6510.04 |
| 1207008000000 | 6580.66 |
| 1207094400000 | 6616.53 |
| 1207180800000 | 6565.06 |
| 1207267200000 | 6615.66 |
| 1207526400000 | 6650.76 |
| 1207612800000 | 6552.21 |
| 1207699200000 | 6560.47 |
| 1207785600000 | 6525.96 |
| 1207872000000 | 6478.7 |
| 1208131200000 | 6444.96 |
| 1208217600000 | 6449.05 |
| 1208304000000 | 6612.17 |
| 1208390400000 | 6590.45 |
| 1208476800000 | 6639.46 |
| 1208736000000 | 6630.24 |
| 1208822400000 | 6643.66 |
| 1208908800000 | 6624.6 |
| 1208995200000 | 6509.99 |
| 1209081600000 | 6569.13 |
| 1209340800000 | 6621.97 |
| 1209427200000 | 6540.12 |
| 1209513600000 | 6595.21 |
| 1209600000000 | 6547.07 |
| 1209686400000 | 6637.94 |
| 1209945600000 | 6658.84 |
| 1210032000000 | 6682.38 |
| 1210118400000 | 6684.12 |
| 1210204800000 | 6727.59 |
| 1210291200000 | 6669.91 |
| 1210550400000 | 6742.72 |
| 1210636800000 | 6707.94 |
| 1210723200000 | 6709.94 |
| 1210809600000 | 6735.24 |
| 1210896000000 | 6816.14 |
| 1211155200000 | 6874.33 |
| 1211241600000 | 6793.44 |
| 1211328000000 | 6808.62 |
| 1211414400000 | 6807.68 |
| 1211500800000 | 6756.31 |
| 1211760000000 | 6730.44 |
| 1211846400000 | 6662.66 |
| 1211932800000 | 6679.1 |
| 1212019200000 | 6669.01 |
| 1212105600000 | 6689.81 |
| 1212364800000 | 6635.54 |
| 1212451200000 | 6676.25 |
| 1212537600000 | 6635.82 |
| 1212624000000 | 6688.1 |
| 1212710400000 | 6678.36 |
| 1212969600000 | 6600.85 |
| 1213056000000 | 6430.65 |
| 1213142400000 | 6375.02 |
| 1213228800000 | 6353.41 |
| 1213315200000 | 6359.55 |
| 1213574400000 | 6432.18 |
| 1213660800000 | 6494.61 |
| 1213747200000 | 6367.37 |
| 1213833600000 | 6323.47 |
| 1213920000000 | 6305.1 |
| 1214179200000 | 6192.32 |
| 1214265600000 | 6152.15 |
| 1214352000000 | 6229.12 |
| 1214438400000 | 6169.73 |
| 1214524800000 | 6148.61 |
| 1214784000000 | 6155.69 |
| 1214870400000 | 6012.26 |
| 1214956800000 | 5934.92 |
| 1215043200000 | 5852.55 |
| 1215129600000 | 5809.52 |
| 1215388800000 | 5864.06 |
| 1215475200000 | 5761.8 |
| 1215561600000 | 5867.6 |
| 1215648000000 | 5797.04 |
| 1215734400000 | 5711.1 |
| 1215993600000 | 5722.75 |
| 1216080000000 | 5630.43 |
| 1216166400000 | 5628.32 |
| 1216252800000 | 5828.11 |
| 1216339200000 | 5881.02 |
| 1216598400000 | 5970.87 |
| 1216684800000 | 5931.05 |
| 1216771200000 | 5990.59 |
| 1216857600000 | 5845.35 |
| 1216944000000 | 5803.61 |
| 1217203200000 | 5763.81 |
| 1217289600000 | 5713.27 |
| 1217376000000 | 5812.68 |
| 1217462400000 | 5833.71 |
| 1217548800000 | 5786.66 |
| 1217808000000 | 5746.41 |
| 1217894400000 | 5812.46 |
| 1217980800000 | 5870.56 |
| 1218067200000 | 5843.8 |
| 1218153600000 | 5770 |
| 1218412800000 | 5827.2 |
| 1218499200000 | 5762.26 |
| 1218585600000 | 5619.99 |
| 1218672000000 | 5654.58 |
| 1218758400000 | 5627.25 |
| 1219017600000 | 5624.12 |
| 1219104000000 | 5500.35 |
| 1219190400000 | 5519.66 |
| 1219276800000 | 5575.2 |
| 1219363200000 | 5640.01 |
| 1219622400000 | 5610.39 |
| 1219708800000 | 5567.14 |
| 1219795200000 | 5594.16 |
| 1219881600000 | 5648.65 |
| 1219968000000 | 5702.49 |
| 1220227200000 | 5631.98 |
| 1220313600000 | 5650.7 |
| 1220400000000 | 5550.17 |
| 1220486400000 | 5408.24 |
| 1220572800000 | 5259.42 |
| 1220832000000 | 5355.86 |
| 1220918400000 | 5245.26 |
| 1221004800000 | 5156.2 |
| 1221091200000 | 5068.04 |
| 1221177600000 | 5219.14 |
| 1221436800000 | 5090.14 |
| 1221523200000 | 4943.57 |
| 1221609600000 | 4902.53 |
| 1221696000000 | 4930.14 |
| 1221782400000 | 5210.83 |
| 1222041600000 | 5216.07 |
| 1222128000000 | 5117.37 |
| 1222214400000 | 5072.09 |
| 1222300800000 | 5075.7 |
| 1222387200000 | 4952.35 |
| 1222646400000 | 4620.98 |
| 1222732800000 | 4559.61 |
| 1222819200000 | 4527.52 |
| 1222905600000 | 4437.8 |
| 1222992000000 | 4443.78 |
| 1223251200000 | 4041.26 |
| 1223337600000 | 3998.57 |
| 1223424000000 | 3798.65 |
| 1223510400000 | 3797.94 |
| 1223596800000 | 3558.89 |
| 1223856000000 | 3841.32 |
| 1223942400000 | 3956.91 |
| 1224028800000 | 3729.73 |
| 1224115200000 | 3512.96 |
| 1224201600000 | 3528.23 |
| 1224460800000 | 3551.2 |
| 1224547200000 | 3542.61 |
| 1224633600000 | 3338.14 |
| 1224720000000 | 3253.29 |
| 1224806400000 | 3053.42 |
| 1225065600000 | 2886.97 |
| 1225152000000 | 2916.83 |
| 1225238400000 | 3161.47 |
| 1225324800000 | 3257.42 |
| 1225411200000 | 3293.52 |
| 1225670400000 | 3369.94 |
| 1225756800000 | 3583.77 |
| 1225843200000 | 3552.98 |
| 1225929600000 | 3330.47 |
| 1226016000000 | 3346.03 |
| 1226275200000 | 3389.52 |
| 1226361600000 | 3218.86 |
| 1226448000000 | 3102.56 |
| 1226534400000 | 3059.25 |
| 1226620800000 | 3075.32 |
| 1226880000000 | 3015.89 |
| 1226966400000 | 2988.83 |
| 1227052800000 | 2890.11 |
| 1227139200000 | 2755.38 |
| 1227225600000 | 2730.92 |
| 1227484800000 | 2924.27 |
| 1227571200000 | 2971.73 |
| 1227657600000 | 2963.16 |
| 1227744000000 | 3046.14 |
| 1227830400000 | 3021.43 |
| 1228089600000 | 2862.34 |
| 1228176000000 | 2909.5 |
| 1228262400000 | 2893.51 |
| 1228348800000 | 2889.01 |
| 1228435200000 | 2796.75 |
| 1228694400000 | 2962.59 |
| 1228780800000 | 2985.32 |
| 1228867200000 | 3040.21 |
| 1228953600000 | 3085.11 |
| 1229040000000 | 3050.87 |
| 1229299200000 | 3127.1 |
| 1229385600000 | 3147.42 |
| 1229472000000 | 3250.05 |
| 1229558400000 | 3285.8 |
| 1229644800000 | 3153.64 |
| 1229904000000 | 3116.78 |
| 1229990400000 | 3131.21 |
| 1230076800000 | 3146.16 |
| 1230163200000 | 3145.6 |
| 1230249600000 | 3154.15 |
| 1230508800000 | 3205.87 |
| 1230595200000 | 3234.91 |
| 1230681600000 | 3190.36 |
| 1230854400000 | 3304.95 |
| 1231113600000 | 3318.64 |
| 1231200000000 | 3336.07 |
| 1231286400000 | 3385.96 |
| 1231372800000 | 3371.57 |
| 1231459200000 | 3336.91 |
| 1231718400000 | 3256.57 |
| 1231804800000 | 3156.38 |
| 1231891200000 | 3061.28 |
| 1231977600000 | 3019.8 |
| 1232064000000 | 3094.87 |
| 1232323200000 | 3021.85 |
| 1232409600000 | 2899.5 |
| 1232496000000 | 2881.47 |
| 1232582400000 | 2885.15 |
| 1232668800000 | 2815.4 |
| 1232928000000 | 2936.35 |
| 1233014400000 | 2964.33 |
| 1233100800000 | 3059.65 |
| 1233187200000 | 2997.4 |
| 1233273600000 | 2973 |
| 1233532800000 | 2886.27 |
| 1233619200000 | 2949.42 |
| 1233705600000 | 3006.35 |
| 1233792000000 | 3017.14 |
| 1233878400000 | 3093.48 |
| 1234137600000 | 3185.31 |
| 1234224000000 | 3103.21 |
| 1234310400000 | 3049.84 |
| 1234396800000 | 2996.38 |
| 1234483200000 | 3050.2 |
| 1234742400000 | 2995.2 |
| 1234828800000 | 2882 |
| 1234915200000 | 2854.7 |
| 1235001600000 | 2878.25 |
| 1235088000000 | 2782.6 |
| 1235347200000 | 2771.89 |
| 1235433600000 | 2732.91 |
| 1235520000000 | 2743.57 |
| 1235606400000 | 2787.45 |
| 1235692800000 | 2759.2 |
| 1235952000000 | 2636.08 |
| 1236038400000 | 2599.19 |
| 1236124800000 | 2687.79 |
| 1236211200000 | 2612.94 |
| 1236297600000 | 2586.36 |
| 1236556800000 | 2531.75 |
| 1236643200000 | 2632.54 |
| 1236729600000 | 2647.59 |
| 1236816000000 | 2663.55 |
| 1236902400000 | 2715.35 |
| 1237161600000 | 2788.39 |
| 1237248000000 | 2762.44 |
| 1237334400000 | 2769 |
| 1237420800000 | 2925.9 |
| 1237507200000 | 2904.04 |
| 1237766400000 | 2959.82 |
| 1237852800000 | 2976.43 |
| 1237939200000 | 2987.25 |
| 1238025600000 | 2996.39 |
| 1238112000000 | 2927.55 |
| 1238371200000 | 2837.96 |
| 1238457600000 | 2923.86 |
| 1238544000000 | 2978.81 |
| 1238630400000 | 3152.43 |
| 1238716800000 | 3182.54 |
| 1238976000000 | 3176.87 |
| 1239062400000 | 3112.88 |
| 1239148800000 | 3108.28 |
| 1239235200000 | 3189.57 |
| 1239321600000 | 3189.83 |
| 1239580800000 | 3218.89 |
| 1239667200000 | 3275.17 |
| 1239753600000 | 3280.58 |
| 1239840000000 | 3316.15 |
| 1239926400000 | 3329.84 |
| 1240185600000 | 3177.78 |
| 1240272000000 | 3188.26 |
| 1240358400000 | 3251.27 |
| 1240444800000 | 3291.44 |
| 1240531200000 | 3402.9 |
| 1240790400000 | 3368.15 |
| 1240876800000 | 3309.34 |
| 1240963200000 | 3430.32 |
| 1241049600000 | 3484.73 |
| 1241136000000 | 3503.37 |
| 1241395200000 | 3596.99 |
| 1241481600000 | 3661.67 |
| 1241568000000 | 3688.38 |
| 1241654400000 | 3701.96 |
| 1241740800000 | 3750.04 |
| 1242000000000 | 3700.13 |
| 1242086400000 | 3723.05 |
| 1242172800000 | 3592.03 |
| 1242259200000 | 3616.29 |
| 1242345600000 | 3671.2 |
| 1242604800000 | 3711.39 |
| 1242691200000 | 3812.17 |
| 1242777600000 | 3901.87 |
| 1242864000000 | 3837.35 |
| 1242950400000 | 3893.57 |
| 1243209600000 | 3898.16 |
| 1243296000000 | 3882.45 |
| 1243382400000 | 3909.1 |
| 1243468800000 | 3875.35 |
| 1243555200000 | 3936.95 |
| 1243814400000 | 4043.83 |
| 1243900800000 | 4108.39 |
| 1243987200000 | 4037.49 |
| 1244073600000 | 4004.93 |
| 1244160000000 | 3971.67 |
| 1244419200000 | 3903.25 |
| 1244505600000 | 3965.92 |
| 1244592000000 | 4022.09 |
| 1244678400000 | 4074.79 |
| 1244764800000 | 4037.71 |
| 1245024000000 | 3925.77 |
| 1245110400000 | 3925.97 |
| 1245196800000 | 3812.67 |
| 1245283200000 | 3818.01 |
| 1245369600000 | 3845.55 |
| 1245628800000 | 3732.76 |
| 1245715200000 | 3743.19 |
| 1245801600000 | 3842.98 |
| 1245888000000 | 3814.06 |
| 1245974400000 | 3886.27 |
| 1246233600000 | 3930.98 |
| 1246320000000 | 3896.05 |
| 1246406400000 | 3974.82 |
| 1246492800000 | 3894.11 |
| 1246579200000 | 3874.88 |
| 1246838400000 | 3795.85 |
| 1246924800000 | 3800.74 |
| 1247011200000 | 3716.41 |
| 1247097600000 | 3755.82 |
| 1247184000000 | 3713.47 |
| 1247443200000 | 3747.7 |
| 1247529600000 | 3815.55 |
| 1247616000000 | 3934.23 |
| 1247702400000 | 3942.11 |
| 1247788800000 | 3945.41 |
| 1248048000000 | 4022.88 |
| 1248134400000 | 4061.76 |
| 1248220800000 | 4063.46 |
| 1248307200000 | 4125.69 |
| 1248393600000 | 4114.52 |
| 1248652800000 | 4127.43 |
| 1248739200000 | 4069.27 |
| 1248825600000 | 4058.81 |
| 1248912000000 | 4140.04 |
| 1248998400000 | 4201.28 |
| 1249257600000 | 4364.08 |
| 1249344000000 | 4361.97 |
| 1249430400000 | 4382.08 |
| 1249516800000 | 4402.42 |
| 1249603200000 | 4375.15 |
| 1249862400000 | 4362.78 |
| 1249948800000 | 4301.57 |
| 1250035200000 | 4352.18 |
| 1250121600000 | 4437.78 |
| 1250208000000 | 4433.12 |
| 1250467200000 | 4275.07 |
| 1250553600000 | 4343.88 |
| 1250640000000 | 4357.37 |
| 1250726400000 | 4438.04 |
| 1250812800000 | 4527.76 |
| 1251072000000 | 4596.96 |
| 1251158400000 | 4620.45 |
| 1251244800000 | 4559.75 |
| 1251331200000 | 4523.85 |
| 1251417600000 | 4623.05 |
| 1251676800000 | 4580.91 |
| 1251763200000 | 4489.49 |
| 1251849600000 | 4422.8 |
| 1251936000000 | 4487.52 |
| 1252022400000 | 4551.36 |
| 1252281600000 | 4661.75 |
| 1252368000000 | 4762.88 |
| 1252454400000 | 4823.98 |
| 1252540800000 | 4844.05 |
| 1252627200000 | 4892.05 |
| 1252886400000 | 4862.52 |
| 1252972800000 | 4880.64 |
| 1253059200000 | 4981.02 |
| 1253145600000 | 5026.24 |
| 1253232000000 | 4981.97 |
| 1253491200000 | 4905.94 |
| 1253577600000 | 4987.52 |
| 1253664000000 | 4989.45 |
| 1253750400000 | 4861.75 |
| 1253836800000 | 4825.08 |
| 1254096000000 | 4869.64 |
| 1254182400000 | 4868 |
| 1254268800000 | 4890.21 |
| 1254355200000 | 4815.56 |
| 1254441600000 | 4716.37 |
| 1254700800000 | 4764.41 |
| 1254787200000 | 4918.46 |
| 1254873600000 | 4903.78 |
| 1254960000000 | 5010.38 |
| 1255046400000 | 5006.88 |
| 1255305600000 | 5063.85 |
| 1255392000000 | 5027.5 |
| 1255478400000 | 5151.53 |
| 1255564800000 | 5168.11 |
| 1255651200000 | 5125.7 |
| 1255910400000 | 5195.31 |
| 1255996800000 | 5178.45 |
| 1256083200000 | 5176.37 |
| 1256169600000 | 5105.23 |
| 1256256000000 | 5082.9 |
| 1256515200000 | 4986.2 |
| 1256601600000 | 4899.78 |
| 1256688000000 | 4721.54 |
| 1256774400000 | 4858.1 |
| 1256860800000 | 4779.25 |
| 1257120000000 | 4776.86 |
| 1257206400000 | 4674.53 |
| 1257292800000 | 4859.06 |
| 1257379200000 | 4904.15 |
| 1257465600000 | 4921.02 |
| 1257724800000 | 5039.71 |
| 1257811200000 | 4993.01 |
| 1257897600000 | 5021.69 |
| 1257984000000 | 5008.5 |
| 1258070400000 | 5040.89 |
| 1258329600000 | 5144.37 |
| 1258416000000 | 5077.37 |
| 1258502400000 | 5106.4 |
| 1258588800000 | 4967.07 |
| 1258675200000 | 4919.11 |
| 1258934400000 | 5025.62 |
| 1259020800000 | 4985.58 |
| 1259107200000 | 5009.61 |
| 1259193600000 | 4828.69 |
| 1259280000000 | 4897.29 |
| 1259539200000 | 4829.71 |
| 1259625600000 | 4983.68 |
| 1259712000000 | 5011.49 |
| 1259798400000 | 5010.5 |
| 1259884800000 | 4979.83 |
| 1260144000000 | 4952.6 |
| 1260230400000 | 4852.12 |
| 1260316800000 | 4793.93 |
| 1260403200000 | 4813 |
| 1260489600000 | 4805.27 |
| 1260748800000 | 4837.46 |
| 1260835200000 | 4813.48 |
| 1260921600000 | 4878.15 |
| 1261008000000 | 4772.03 |
| 1261094400000 | 4742.81 |
| 1261353600000 | 4787.05 |
| 1261440000000 | 4778.77 |
| 1261526400000 | 4819.76 |
| 1261612800000 | 4821.28 |
| 1261699200000 | 4821.09 |
| 1261958400000 | 4848.63 |
| 1262044800000 | 4882.26 |
| 1262131200000 | 4866.79 |
| 1262217600000 | 4897.22 |
| 1262563200000 | 5024.4 |
| 1262649600000 | 5050.56 |
| 1262736000000 | 5063.14 |
| 1262822400000 | 5067.32 |
| 1262908800000 | 5096.5 |
| 1263168000000 | 5178.85 |
| 1263254400000 | 5113.01 |
| 1263340800000 | 5123.5 |
| 1263427200000 | 5149.98 |
| 1263513600000 | 5104.66 |
| 1263772800000 | 5128.41 |
| 1263859200000 | 5112.56 |
| 1263945600000 | 5013.81 |
| 1264032000000 | 4948.66 |
| 1264118400000 | 4896.36 |
| 1264377600000 | 4908.46 |
| 1264464000000 | 4876.15 |
| 1264550400000 | 4856.17 |
| 1264636800000 | 4821.11 |
| 1264723200000 | 4825.18 |
| 1264982400000 | 4850.67 |
| 1265068800000 | 4939.19 |
| 1265155200000 | 4910.35 |
| 1265241600000 | 4751.48 |
| 1265328000000 | 4609.23 |
| 1265587200000 | 4587.88 |
| 1265673600000 | 4607.94 |
| 1265760000000 | 4626.57 |
| 1265846400000 | 4628.7 |
| 1265932800000 | 4602.75 |
| 1266192000000 | 4598.18 |
| 1266278400000 | 4663.72 |
| 1266364800000 | 4733.06 |
| 1266451200000 | 4741.86 |
| 1266537600000 | 4709.12 |
| 1266796800000 | 4749.29 |
| 1266883200000 | 4702.03 |
| 1266969600000 | 4697.04 |
| 1267056000000 | 4595.9 |
| 1267142400000 | 4674.13 |
| 1267401600000 | 4671.42 |
| 1267488000000 | 4742.91 |
| 1267574400000 | 4820.03 |
| 1267660800000 | 4814.84 |
| 1267747200000 | 4877.71 |
| 1268006400000 | 4889.82 |
| 1268092800000 | 4857.46 |
| 1268179200000 | 4922.11 |
| 1268265600000 | 4934.77 |
| 1268352000000 | 5000.97 |
| 1268611200000 | 4938.71 |
| 1268697600000 | 5015.12 |
| 1268784000000 | 5059.23 |
| 1268870400000 | 5006.15 |
| 1268956800000 | 4958.11 |
| 1269216000000 | 4966.19 |
| 1269302400000 | 5010.2 |
| 1269388800000 | 4964.78 |
| 1269475200000 | 5009.08 |
| 1269561600000 | 5029.16 |
| 1269820800000 | 5053.43 |
| 1269907200000 | 5036.21 |
| 1269993600000 | 5073.53 |
| 1270080000000 | 5160.68 |
| 1270166400000 | 5160.68 |
| 1270425600000 | 5151.25 |
| 1270512000000 | 5178.37 |
| 1270598400000 | 5162.15 |
| 1270684800000 | 5146.15 |
| 1270771200000 | 5230.91 |
| 1271030400000 | 5270.66 |
| 1271116800000 | 5234.64 |
| 1271203200000 | 5304.9 |
| 1271289600000 | 5324.04 |
| 1271376000000 | 5246.38 |
| 1271635200000 | 5178.55 |
| 1271721600000 | 5259.91 |
| 1271808000000 | 5244.26 |
| 1271894400000 | 5175.05 |
| 1271980800000 | 5258.38 |
| 1272240000000 | 5300.37 |
| 1272326400000 | 5159.11 |
| 1272412800000 | 5010.61 |
| 1272499200000 | 5105.88 |
| 1272585600000 | 5115.35 |
| 1272844800000 | 5093.7 |
| 1272931200000 | 4903.23 |
| 1273017600000 | 4764.57 |
| 1273104000000 | 4658.05 |
| 1273190400000 | 4425.29 |
| 1273449600000 | 4779.58 |
| 1273536000000 | 4706.15 |
| 1273622400000 | 4812.59 |
| 1273708800000 | 4778.63 |
| 1273795200000 | 4601.58 |
| 1274054400000 | 4522.75 |
| 1274140800000 | 4575.94 |
| 1274227200000 | 4410.09 |
| 1274313600000 | 4283.89 |
| 1274400000000 | 4358.37 |
| 1274659200000 | 4319.21 |
| 1274745600000 | 4111.77 |
| 1274832000000 | 4233.29 |
| 1274918400000 | 4371.3 |
| 1275004800000 | 4384.24 |
| 1275264000000 | 4394.22 |
| 1275350400000 | 4404.26 |
| 1275436800000 | 4378.2 |
| 1275523200000 | 4453.86 |
| 1275609600000 | 4330.78 |
| 1275868800000 | 4245.07 |
| 1275955200000 | 4185.18 |
| 1276041600000 | 4311.14 |
| 1276128000000 | 4402.63 |
| 1276214400000 | 4408.38 |
| 1276473600000 | 4541.18 |
| 1276560000000 | 4581.32 |
| 1276646400000 | 4566.85 |
| 1276732800000 | 4576.1 |
| 1276819200000 | 4603.57 |
| 1277078400000 | 4640.85 |
| 1277164800000 | 4600.84 |
| 1277251200000 | 4559.02 |
| 1277337600000 | 4503.09 |
| 1277424000000 | 4473.34 |
| 1277683200000 | 4520.34 |
| 1277769600000 | 4340.66 |
| 1277856000000 | 4359.08 |
| 1277942400000 | 4317.63 |
| 1278028800000 | 4389.69 |
| 1278288000000 | 4373.43 |
| 1278374400000 | 4515.44 |
| 1278460800000 | 4543.94 |
| 1278547200000 | 4613 |
| 1278633600000 | 4611.1 |
| 1278892800000 | 4614.4 |
| 1278979200000 | 4722.08 |
| 1279065600000 | 4739.64 |
| 1279152000000 | 4756.22 |
| 1279238400000 | 4709.34 |
| 1279497600000 | 4664.65 |
| 1279584000000 | 4621.18 |
| 1279670400000 | 4677.74 |
| 1279756800000 | 4781.72 |
| 1279843200000 | 4805.18 |
| 1280102400000 | 4876.76 |
| 1280188800000 | 4886.81 |
| 1280275200000 | 4879.11 |
| 1280361600000 | 4906.39 |
| 1280448000000 | 4863.74 |
| 1280707200000 | 5035.22 |
| 1280793600000 | 5048.14 |
| 1280880000000 | 5017.57 |
| 1280966400000 | 5023 |
| 1281052800000 | 5039.76 |
| 1281312000000 | 5075.67 |
| 1281398400000 | 4956.78 |
| 1281484800000 | 4789.46 |
| 1281571200000 | 4736.43 |
| 1281657600000 | 4726.06 |
| 1281916800000 | 4763.68 |
| 1282003200000 | 4833.48 |
| 1282089600000 | 4828.51 |
| 1282176000000 | 4800.43 |
| 1282262400000 | 4689.14 |
| 1282521600000 | 4704.73 |
| 1282608000000 | 4626.6 |
| 1282694400000 | 4570.61 |
| 1282780800000 | 4652.32 |
| 1282867200000 | 4677.2 |
| 1283126400000 | 4673.27 |
| 1283212800000 | 4685.08 |
| 1283299200000 | 4826.88 |
| 1283385600000 | 4846.24 |
| 1283472000000 | 4894.35 |
| 1283731200000 | 4915.35 |
| 1283817600000 | 4833.5 |
| 1283904000000 | 4889.03 |
| 1283990400000 | 4933.88 |
| 1284076800000 | 4936.21 |
| 1284336000000 | 5025.37 |
| 1284422400000 | 5063.41 |
| 1284508800000 | 5083.85 |
| 1284595200000 | 5077.58 |
| 1284681600000 | 5068.55 |
| 1284940800000 | 5122.61 |
| 1285027200000 | 5144.32 |
| 1285113600000 | 5184.63 |
| 1285200000000 | 5153.57 |
| 1285286400000 | 5254.03 |
| 1285545600000 | 5266.41 |
| 1285632000000 | 5293.09 |
| 1285718400000 | 5309.81 |
| 1285804800000 | 5311.73 |
| 1285891200000 | 5351.81 |
| 1286150400000 | 5314.42 |
| 1286236800000 | 5419.34 |
| 1286323200000 | 5468.51 |
| 1286409600000 | 5480.41 |
| 1286496000000 | 5476.15 |
| 1286755200000 | 5502.06 |
| 1286841600000 | 5467.01 |
| 1286928000000 | 5585.41 |
| 1287014400000 | 5639.51 |
| 1287100800000 | 5610.27 |
| 1287360000000 | 5604.62 |
| 1287446400000 | 5504.33 |
| 1287532800000 | 5576.62 |
| 1287619200000 | 5619.91 |
| 1287705600000 | 5588.54 |
| 1287964800000 | 5645.13 |
| 1288051200000 | 5612.83 |
| 1288137600000 | 5535.77 |
| 1288224000000 | 5586.96 |
| 1288310400000 | 5599.85 |
| 1288569600000 | 5614.42 |
| 1288656000000 | 5663.44 |
| 1288742400000 | 5644.95 |
| 1288828800000 | 5788.13 |
| 1288915200000 | 5749.49 |
| 1289174400000 | 5702.04 |
| 1289260800000 | 5741.62 |
| 1289347200000 | 5616.56 |
| 1289433600000 | 5576.48 |
| 1289520000000 | 5563.31 |
| 1289779200000 | 5571.16 |
| 1289865600000 | 5435.67 |
| 1289952000000 | 4695.83 |
| 1290038400000 | 4773.78 |
| 1290124800000 | 4778.11 |
| 1290384000000 | 4754.7 |
| 1290470400000 | 4634.24 |
| 1290556800000 | 4667.75 |
| 1290643200000 | 4692.59 |
| 1290729600000 | 4631.19 |
| 1290988800000 | 4541.17 |
| 1291075200000 | 4508.17 |
| 1291161600000 | 4612.9 |
| 1291248000000 | 4742.25 |
| 1291334400000 | 4822.7 |
| 1291593600000 | 4821.36 |
| 1291680000000 | 4893.42 |
| 1291766400000 | 4850.71 |
| 1291852800000 | 4837.37 |
| 1291939200000 | 4861.73 |
| 1292198400000 | 4939.6 |
| 1292284800000 | 4943.13 |
| 1292371200000 | 4920.76 |
| 1292457600000 | 4882.64 |
| 1292544000000 | 4876.55 |
| 1292803200000 | 4889.19 |
| 1292889600000 | 4934.2 |
| 1292976000000 | 4937.09 |
| 1293062400000 | 4931.26 |
| 1293148800000 | 4934 |
| 1293408000000 | 4917.13 |
| 1293494400000 | 4923.13 |
| 1293580800000 | 4967.57 |
| 1293667200000 | 4988.76 |
| 1293753600000 | 5048.02 |
| 1294012800000 | 5049.75 |
| 1294099200000 | 5068.61 |
| 1294185600000 | 4992.68 |
| 1294272000000 | 4975.08 |
| 1294358400000 | 4956.41 |
| 1294617600000 | 4899.13 |
| 1294704000000 | 4973.66 |
| 1294790400000 | 5059.66 |
| 1294876800000 | 5122.45 |
| 1294963200000 | 5123.55 |
| 1295222400000 | 5106.14 |
| 1295308800000 | 5173.58 |
| 1295395200000 | 5144.24 |
| 1295481600000 | 5020.17 |
| 1295568000000 | 5099.27 |
| 1295827200000 | 5118.93 |
| 1295913600000 | 5092.08 |
| 1296000000000 | 5163.82 |
| 1296086400000 | 5191.34 |
| 1296172800000 | 5133.41 |
| 1296432000000 | 5141.05 |
| 1296518400000 | 5239.87 |
| 1296604800000 | 5228.48 |
| 1296691200000 | 5175.29 |
| 1296777600000 | 5176.84 |
| 1297036800000 | 5242.1 |
| 1297123200000 | 5278.86 |
| 1297209600000 | 5275.23 |
| 1297296000000 | 5206.05 |
| 1297382400000 | 5209.98 |
| 1297641600000 | 5217.19 |
| 1297728000000 | 5225.03 |
| 1297814400000 | 5224.23 |
| 1297900800000 | 5240.22 |
| 1297987200000 | 5269.93 |
| 1298246400000 | 5216.97 |
| 1298332800000 | 5193.31 |
| 1298419200000 | 5152.84 |
| 1298505600000 | 5110.67 |
| 1298592000000 | 5181.22 |
| 1298851200000 | 5258.43 |
| 1298937600000 | 5266.65 |
| 1299024000000 | 5255.42 |
| 1299110400000 | 5291.68 |
| 1299196800000 | 5318.33 |
| 1299456000000 | 5337.6 |
| 1299542400000 | 5295.43 |
| 1299628800000 | 5314.79 |
| 1299715200000 | 5185.97 |
| 1299801600000 | 5131.38 |
| 1300060800000 | 5139.83 |
| 1300147200000 | 5020.32 |
| 1300233600000 | 4967.02 |
| 1300320000000 | 5087.33 |
| 1300406400000 | 5176.04 |
| 1300665600000 | 5286.73 |
| 1300752000000 | 5281.49 |
| 1300838400000 | 5256.22 |
| 1300924800000 | 5325.69 |
| 1301011200000 | 5316.07 |
| 1301270400000 | 5313.01 |
| 1301356800000 | 5295.12 |
| 1301443200000 | 5340.73 |
| 1301529600000 | 5338.42 |
| 1301616000000 | 5369.64 |
| 1301875200000 | 5441.88 |
| 1301961600000 | 5439.4 |
| 1302048000000 | 5493.48 |
| 1302134400000 | 5440.19 |
| 1302220800000 | 5502.98 |
| 1302480000000 | 5485.13 |
| 1302566400000 | 5404.81 |
| 1302652800000 | 5453.36 |
| 1302739200000 | 5440.33 |
| 1302825600000 | 5448.44 |
| 1303084800000 | 5306.35 |
| 1303171200000 | 5380.23 |
| 1303257600000 | 5525.67 |
| 1303344000000 | 5591.88 |
| 1303430400000 | 5591.13 |
| 1303689600000 | 5577.22 |
| 1303776000000 | 5617.35 |
| 1303862400000 | 5636.91 |
| 1303948800000 | 5733.28 |
| 1304035200000 | 5754.42 |
| 1304294400000 | 5782.17 |
| 1304380800000 | 5722.81 |
| 1304467200000 | 5677.4 |
| 1304553600000 | 5572.64 |
| 1304640000000 | 5594.54 |
| 1304899200000 | 5525.88 |
| 1304985600000 | 5607.23 |
| 1305072000000 | 5603.12 |
| 1305158400000 | 5520.48 |
| 1305244800000 | 5515.38 |
| 1305504000000 | 5504.66 |
| 1305590400000 | 5436.23 |
| 1305676800000 | 5465.72 |
| 1305763200000 | 5504.31 |
| 1305849600000 | 5490.71 |
| 1306108800000 | 5355.81 |
| 1306195200000 | 5401.44 |
| 1306281600000 | 5405.69 |
| 1306368000000 | 5424.45 |
| 1306454400000 | 5519.6 |
| 1306713600000 | 5533.19 |
| 1306800000000 | 5602.12 |
| 1306886400000 | 5604.25 |
| 1306972800000 | 5564.48 |
| 1307059200000 | 5584.6 |
| 1307318400000 | 5578.05 |
| 1307404800000 | 5596.09 |
| 1307491200000 | 5490.29 |
| 1307577600000 | 5499.07 |
| 1307664000000 | 5389.41 |
| 1307923200000 | 5393.08 |
| 1308009600000 | 5458.83 |
| 1308096000000 | 5347.46 |
| 1308182400000 | 5236.29 |
| 1308268800000 | 5285.52 |
| 1308528000000 | 5232 |
| 1308614400000 | 5318.84 |
| 1308700800000 | 5313.82 |
| 1308787200000 | 5147.81 |
| 1308873600000 | 5154.99 |
| 1309132800000 | 5172.85 |
| 1309219200000 | 5220.29 |
| 1309305600000 | 5333.12 |
| 1309392000000 | 5431.27 |
| 1309478400000 | 5469.11 |
| 1309737600000 | 5514.33 |
| 1309824000000 | 5504.57 |
| 1309910400000 | 5438.55 |
| 1309996800000 | 5479.83 |
| 1310083200000 | 5415.87 |
| 1310342400000 | 5225.32 |
| 1310428800000 | 5192.36 |
| 1310515200000 | 5294.55 |
| 1310601600000 | 5240.95 |
| 1310688000000 | 5209.76 |
| 1310947200000 | 5066.71 |
| 1311033600000 | 5166.56 |
| 1311120000000 | 5224.1 |
| 1311206400000 | 5323.46 |
| 1311292800000 | 5363.65 |
| 1311552000000 | 5348.02 |
| 1311638400000 | 5374.19 |
| 1311724800000 | 5283.24 |
| 1311811200000 | 5223.87 |
| 1311897600000 | 5232.06 |
| 1312156800000 | 5126.04 |
| 1312243200000 | 4987.36 |
| 1312329600000 | 4903.66 |
| 1312416000000 | 4653.31 |
| 1312502400000 | 4574.62 |
| 1312761600000 | 4325.21 |
| 1312848000000 | 4433.14 |
| 1312934400000 | 4351.28 |
| 1313020800000 | 4469.53 |
| 1313107200000 | 4611.91 |
| 1313366400000 | 4720.2 |
| 1313452800000 | 4651.69 |
| 1313539200000 | 4670.1 |
| 1313625600000 | 4400.54 |
| 1313712000000 | 4372.14 |
| 1313971200000 | 4385.2 |
| 1314057600000 | 4411.58 |
| 1314144000000 | 4477.92 |
| 1314230400000 | 4446.61 |
| 1314316800000 | 4423.87 |
| 1314576000000 | 4536.03 |
| 1314662400000 | 4569.22 |
| 1314748800000 | 4704.96 |
| 1314835200000 | 4681.01 |
| 1314921600000 | 4576.55 |
| 1315180800000 | 4379.87 |
| 1315267200000 | 4300.72 |
| 1315353600000 | 4427.14 |
| 1315440000000 | 4458.27 |
| 1315526400000 | 4286.26 |
| 1315785600000 | 4149.93 |
| 1315872000000 | 4174.71 |
| 1315958400000 | 4225.14 |
| 1316044800000 | 4357.5 |
| 1316131200000 | 4396.61 |
| 1316390400000 | 4257.84 |
| 1316476800000 | 4320.24 |
| 1316563200000 | 4272.33 |
| 1316649600000 | 4025.76 |
| 1316736000000 | 4015.35 |
| 1316995200000 | 4032.02 |
| 1317081600000 | 4228.4 |
| 1317168000000 | 4184.89 |
| 1317254400000 | 4202.72 |
| 1317340800000 | 4079.03 |
| 1317600000000 | 3993.06 |
| 1317686400000 | 3850 |
| 1317772800000 | 3933.32 |
| 1317859200000 | 4066.33 |
| 1317945600000 | 4131.24 |
| 1318204800000 | 4243.57 |
| 1318291200000 | 4235.3 |
| 1318377600000 | 4362.26 |
| 1318464000000 | 4306.35 |
| 1318550400000 | 4399.9 |
| 1318809600000 | 4330.8 |
| 1318896000000 | 4294.14 |
| 1318982400000 | 4342.16 |
| 1319068800000 | 4248.55 |
| 1319155200000 | 4396.82 |
| 1319414400000 | 4476.32 |
| 1319500800000 | 4457.97 |
| 1319587200000 | 4436.27 |
| 1319673600000 | 4655.22 |
| 1319760000000 | 4667.33 |
| 1320019200000 | 4519.33 |
| 1320105600000 | 4280.76 |
| 1320192000000 | 4340.08 |
| 1320278400000 | 4417.35 |
| 1320364800000 | 4409.6 |
| 1320624000000 | 4375.9 |
| 1320710400000 | 4423.69 |
| 1320796800000 | 4295.42 |
| 1320883200000 | 4257.81 |
| 1320969600000 | 4408.53 |
| 1321228800000 | 4336.31 |
| 1321315200000 | 4260.45 |
| 1321401600000 | 4257.43 |
| 1321488000000 | 4191.91 |
| 1321574400000 | 4156.87 |
| 1321833600000 | 4001.5 |
| 1321920000000 | 3978.13 |
| 1322006400000 | 3880.08 |
| 1322092800000 | 3894.28 |
| 1322179200000 | 3884.51 |
| 1322438400000 | 4033.62 |
| 1322524800000 | 4077.32 |
| 1322611200000 | 4254.69 |
| 1322697600000 | 4207.1 |
| 1322784000000 | 4237.51 |
| 1323043200000 | 4297.41 |
| 1323129600000 | 4241.75 |
| 1323216000000 | 4242.16 |
| 1323302400000 | 4133.75 |
| 1323388800000 | 4168.93 |
| 1323648000000 | 4042.7 |
| 1323734400000 | 4028.93 |
| 1323820800000 | 3902.65 |
| 1323907200000 | 3952.92 |
| 1323993600000 | 3962.45 |
| 1324252800000 | 3948.81 |
| 1324339200000 | 4062.74 |
| 1324425600000 | 4035.09 |
| 1324512000000 | 4076.38 |
| 1324598400000 | 4097.01 |
| 1324857600000 | 4097.04 |
| 1324944000000 | 4103.2 |
| 1325030400000 | 4054.67 |
| 1325116800000 | 4061.55 |
| 1325203200000 | 4122.53 |
| 1325462400000 | 4157.58 |
| 1325548800000 | 4259.3 |
| 1325635200000 | 4199.66 |
| 1325721600000 | 4123.28 |
| 1325808000000 | 4121.13 |
| 1326067200000 | 4124.96 |
| 1326153600000 | 4189.07 |
| 1326240000000 | 4168.56 |
| 1326326400000 | 4227.41 |
| 1326412800000 | 4194.43 |
| 1326672000000 | 4221.6 |
| 1326758400000 | 4277.81 |
| 1326844800000 | 4324.99 |
| 1326931200000 | 4408.36 |
| 1327017600000 | 4417.75 |
| 1327276800000 | 4478.6 |
| 1327363200000 | 4414.6 |
| 1327449600000 | 4423.5 |
| 1327536000000 | 4536.61 |
| 1327622400000 | 4510.81 |
| 1327881600000 | 4441.1 |
| 1327968000000 | 4488.21 |
| 1328054400000 | 4618.65 |
| 1328140800000 | 4644.81 |
| 1328227200000 | 4694.95 |
| 1328486400000 | 4691.71 |
| 1328572800000 | 4713.09 |
| 1328659200000 | 4715.6 |
| 1328745600000 | 4744.19 |
| 1328832000000 | 4686 |
| 1329091200000 | 4723.78 |
| 1329177600000 | 4680.38 |
| 1329264000000 | 4696.37 |
| 1329350400000 | 4667.68 |
| 1329436800000 | 4749.19 |
| 1329696000000 | 4835.89 |
| 1329782400000 | 4807.75 |
| 1329868800000 | 4770.84 |
| 1329955200000 | 4779.57 |
| 1330041600000 | 4858.93 |
| 1330300800000 | 4819.23 |
| 1330387200000 | 4838.74 |
| 1330473600000 | 4841.86 |
| 1330560000000 | 4865.14 |
| 1330646400000 | 4832.47 |
| 1330905600000 | 4797.1 |
| 1330992000000 | 4614 |
| 1331078400000 | 4662.02 |
| 1331164800000 | 4794.99 |
| 1331251200000 | 4770.48 |
| 1331510400000 | 4761.25 |
| 1331596800000 | 4842.14 |
| 1331683200000 | 4817.92 |
| 1331769600000 | 4834.3 |
| 1331856000000 | 4899.18 |
| 1332115200000 | 4918.23 |
| 1332201600000 | 4854.86 |
| 1332288000000 | 4845.56 |
| 1332374400000 | 4783.88 |
| 1332460800000 | 4825.47 |
| 1332720000000 | 4921.52 |
| 1332806400000 | 4917.47 |
| 1332892800000 | 4848.09 |
| 1332979200000 | 4785.99 |
| 1333065600000 | 4854.07 |
| 1333324800000 | 4899.54 |
| 1333411200000 | 4896.18 |
| 1333497600000 | 4711.26 |
| 1333584000000 | 4700.87 |
| 1333670400000 | 4700.86 |
| 1333929600000 | 4703.39 |
| 1334016000000 | 4593.68 |
| 1334102400000 | 4649.64 |
| 1334188800000 | 4746.34 |
| 1334275200000 | 4672.46 |
| 1334534400000 | 4647.49 |
| 1334620800000 | 4759.05 |
| 1334707200000 | 4754.95 |
| 1334793600000 | 4751.61 |
| 1334880000000 | 4779.21 |
| 1335139200000 | 4643.72 |
| 1335225600000 | 4715.5 |
| 1335312000000 | 4770.86 |
| 1335398400000 | 4795 |
| 1335484800000 | 4857.33 |
| 1335744000000 | 4842.65 |
| 1335830400000 | 4851 |
| 1335916800000 | 4828.59 |
| 1336003200000 | 4830.12 |
| 1336089600000 | 4711.68 |
| 1336348800000 | 4718.2 |
| 1336435200000 | 4604.41 |
| 1336521600000 | 4544 |
| 1336608000000 | 4610.52 |
| 1336694400000 | 4627.88 |
| 1336953600000 | 4514.65 |
| 1337040000000 | 4454.94 |
| 1337126400000 | 4421.62 |
| 1337212800000 | 4368.58 |
| 1337299200000 | 4300.79 |
| 1337558400000 | 4342.9 |
| 1337644800000 | 4428.16 |
| 1337731200000 | 4287.07 |
| 1337817600000 | 4305.58 |
| 1337904000000 | 4279.78 |
| 1338163200000 | 4316.92 |
| 1338249600000 | 4376.66 |
| 1338336000000 | 4260.87 |
| 1338422400000 | 4241.16 |
| 1338508800000 | 4137.57 |
| 1338768000000 | 4146.48 |
| 1338854400000 | 4149.24 |
| 1338940800000 | 4256.99 |
| 1339027200000 | 4351.71 |
| 1339113600000 | 4293.4 |
| 1339372800000 | 4300.2 |
| 1339459200000 | 4258.37 |
| 1339545600000 | 4263.33 |
| 1339632000000 | 4260.17 |
| 1339718400000 | 4332.75 |
| 1339977600000 | 4328.96 |
| 1340064000000 | 4412.64 |
| 1340150400000 | 4473.11 |
| 1340236800000 | 4428.94 |
| 1340323200000 | 4361.35 |
| 1340582400000 | 4273.4 |
| 1340668800000 | 4253.24 |
| 1340755200000 | 4287.81 |
| 1340841600000 | 4248.47 |
| 1340928000000 | 4448.97 |
| 1341187200000 | 4483.97 |
| 1341273600000 | 4535.69 |
| 1341360000000 | 4508.15 |
| 1341446400000 | 4465.37 |
| 1341532800000 | 4398.95 |
| 1341792000000 | 4376.04 |
| 1341878400000 | 4401.61 |
| 1341964800000 | 4377.82 |
| 1342051200000 | 4311.08 |
| 1342137600000 | 4390.53 |
| 1342396800000 | 4414.52 |
| 1342483200000 | 4404.73 |
| 1342569600000 | 4447.23 |
| 1342656000000 | 4516.37 |
| 1342742400000 | 4447.25 |
| 1343001600000 | 4303.04 |
| 1343088000000 | 4298.23 |
| 1343174400000 | 4307.33 |
| 1343260800000 | 4444.83 |
| 1343347200000 | 4493.32 |
| 1343606400000 | 4495.29 |
| 1343692800000 | 4469.82 |
| 1343779200000 | 4465.27 |
| 1343865600000 | 4369.23 |
| 1343952000000 | 4508.48 |
| 1344211200000 | 4583.82 |
| 1344297600000 | 4606.7 |
| 1344384000000 | 4586.92 |
| 1344470400000 | 4590.84 |
| 1344556800000 | 4595.75 |
| 1344816000000 | 4582.55 |
| 1344902400000 | 4600.43 |
| 1344988800000 | 4593.2 |
| 1345075200000 | 4634.38 |
| 1345161600000 | 4655.07 |
| 1345420800000 | 4645.15 |
| 1345507200000 | 4716.15 |
| 1345593600000 | 4665.51 |
| 1345680000000 | 4682.34 |
| 1345766400000 | 4647.94 |
| 1346025600000 | 4655.77 |
| 1346112000000 | 4643.44 |
| 1346198400000 | 4647.52 |
| 1346284800000 | 4615.16 |
| 1346371200000 | 4682.18 |
| 1346630400000 | 4704.79 |
| 1346716800000 | 4670.6 |
| 1346803200000 | 4695 |
| 1346889600000 | 4786.66 |
| 1346976000000 | 4868.73 |
| 1347235200000 | 4866.93 |
| 1347321600000 | 4882.96 |
| 1347408000000 | 4924.8 |
| 1347494400000 | 4926.91 |
| 1347580800000 | 5085.7 |
| 1347840000000 | 5086.31 |
| 1347926400000 | 5025.47 |
| 1348012800000 | 5043.75 |
| 1348099200000 | 5003.18 |
| 1348185600000 | 5032.47 |
| 1348444800000 | 4981.14 |
| 1348531200000 | 5018.79 |
| 1348617600000 | 4892.92 |
| 1348704000000 | 4921.99 |
| 1348790400000 | 4910.6 |
| 1349049600000 | 4974.63 |
| 1349136000000 | 4984.05 |
| 1349222400000 | 4956.53 |
| 1349308800000 | 5013.04 |
| 1349395200000 | 5077.08 |
| 1349654400000 | 4997.5 |
| 1349740800000 | 4957.15 |
| 1349827200000 | 4920.54 |
| 1349913600000 | 4956.82 |
| 1350000000000 | 4948.22 |
| 1350259200000 | 4951.09 |
| 1350345600000 | 5027.11 |
| 1350432000000 | 5082.99 |
| 1350518400000 | 5081.6 |
| 1350604800000 | 5033.86 |
| 1350864000000 | 5033.8 |
| 1350950400000 | 4928.38 |
| 1351036800000 | 4950.22 |
| 1351123200000 | 4984.94 |
| 1351209600000 | 4971.32 |
| 1351468800000 | 4948.98 |
| 1351555200000 | 4996.31 |
| 1351641600000 | 4991.01 |
| 1351728000000 | 5043.83 |
| 1351814400000 | 5024.64 |
| 1352073600000 | 4971.2 |
| 1352160000000 | 4995.28 |
| 1352246400000 | 4938.37 |
| 1352332800000 | 4901.33 |
| 1352419200000 | 4868.19 |
| 1352678400000 | 4843.38 |
| 1352764800000 | 4839.37 |
| 1352851200000 | 4816.43 |
| 1352937600000 | 4790.15 |
| 1353024000000 | 4723.93 |
| 1353283200000 | 4831.06 |
| 1353369600000 | 4845.59 |
| 1353456000000 | 4856.54 |
| 1353542400000 | 4915.41 |
| 1353628800000 | 4962.54 |
| 1353888000000 | 4946.11 |
| 1353974400000 | 4954.44 |
| 1354060800000 | 4947.3 |
| 1354147200000 | 5023.41 |
| 1354233600000 | 5040.33 |
| 1354492800000 | 5065.83 |
| 1354579200000 | 5070.28 |
| 1354665600000 | 5088.56 |
| 1354752000000 | 5096.95 |
| 1354838400000 | 5081.63 |
| 1355097600000 | 5078.07 |
| 1355184000000 | 5117.55 |
| 1355270400000 | 5143.34 |
| 1355356800000 | 5148.17 |
| 1355443200000 | 5162.77 |
| 1355702400000 | 5182.35 |
| 1355788800000 | 5234.64 |
| 1355875200000 | 5293.39 |
| 1355961600000 | 5302.92 |
| 1356048000000 | 5250.76 |
| 1356307200000 | 5249.04 |
| 1356393600000 | 5249.04 |
| 1356480000000 | 5255.74 |
| 1356566400000 | 5265.43 |
| 1356652800000 | 5254.19 |
| 1356912000000 | 5265.69 |
| 1357084800000 | 5383.15 |
| 1357171200000 | 5358.39 |
| 1357257600000 | 5353.95 |
| 1357516800000 | 5384.69 |
| 1357603200000 | 5355 |
| 1357689600000 | 5381.57 |
| 1357776000000 | 5438.11 |
| 1357862400000 | 5482.83 |
| 1358121600000 | 5463.74 |
| 1358208000000 | 5448.33 |
| 1358294400000 | 5422.35 |
| 1358380800000 | 5477.85 |
| 1358467200000 | 5474.2 |
| 1358726400000 | 5496.97 |
| 1358812800000 | 5493.26 |
| 1358899200000 | 5496.53 |
| 1358985600000 | 5539.98 |
| 1359072000000 | 5589.97 |
| 1359331200000 | 5576.54 |
| 1359417600000 | 5567.57 |
| 1359504000000 | 5572.81 |
| 1359590400000 | 5561.59 |
| 1359676800000 | 5658.89 |
| 1359936000000 | 5558.96 |
| 1360022400000 | 5567.77 |
| 1360108800000 | 5594.56 |
| 1360195200000 | 5559.11 |
| 1360281600000 | 5619.61 |
| 1360540800000 | 5588.18 |
| 1360627200000 | 5648.91 |
| 1360713600000 | 5685.54 |
| 1360800000000 | 5640.2 |
| 1360886400000 | 5659.16 |
| 1361145600000 | 5635.26 |
| 1361232000000 | 5701.9 |
| 1361318400000 | 5702.31 |
| 1361404800000 | 5575.2 |
| 1361491200000 | 5609.64 |
| 1361750400000 | 5603.15 |
| 1361836800000 | 5515.36 |
| 1361923200000 | 5564.35 |
| 1362009600000 | 5594.62 |
| 1362096000000 | 5541.05 |
| 1362355200000 | 5532.68 |
| 1362441600000 | 5629 |
| 1362528000000 | 5620.25 |
| 1362614400000 | 5651.9 |
| 1362700800000 | 5623.71 |
| 1362960000000 | 5625.27 |
| 1363046400000 | 5634.39 |
| 1363132800000 | 5608.6 |
| 1363219200000 | 5675.17 |
| 1363305600000 | 5717.99 |
| 1363564800000 | 5679.71 |
| 1363651200000 | 5629.4 |
| 1363737600000 | 5659.61 |
| 1363824000000 | 5636.02 |
| 1363910400000 | 5642.97 |
| 1364169600000 | 5602.22 |
| 1364256000000 | 5601.51 |
| 1364342400000 | 5534.44 |
| 1364428800000 | 5587.08 |
| 1364515200000 | 5587.08 |
| 1364774400000 | 5594.72 |
| 1364860800000 | 5626.01 |
| 1364947200000 | 5607.36 |
| 1365033600000 | 5537.79 |
| 1365120000000 | 5500.86 |
| 1365379200000 | 5503.79 |
| 1365465600000 | 5537.47 |
| 1365552000000 | 5646.54 |
| 1365638400000 | 5725.35 |
| 1365724800000 | 5685.96 |
| 1365984000000 | 5605.45 |
| 1366070400000 | 5579.56 |
| 1366156800000 | 5478.91 |
| 1366243200000 | 5496.75 |
| 1366329600000 | 5517.34 |
| 1366588800000 | 5507.34 |
| 1366675200000 | 5602.59 |
| 1366761600000 | 5628.85 |
| 1366848000000 | 5704.57 |
| 1366934400000 | 5703.27 |
| 1367193600000 | 5744.84 |
| 1367280000000 | 5777.24 |
| 1367366400000 | 5795.57 |
| 1367452800000 | 5752.1 |
| 1367539200000 | 5830.89 |
| 1367798400000 | 5819.25 |
| 1367884800000 | 5826.83 |
| 1367971200000 | 5914.48 |
| 1368057600000 | 5902.41 |
| 1368144000000 | 5863.05 |
| 1368403200000 | 5864.53 |
| 1368489600000 | 5877.41 |
| 1368576000000 | 5877.55 |
| 1368662400000 | 5923.43 |
| 1368748800000 | 5901.29 |
| 1369008000000 | 5939.44 |
| 1369094400000 | 5952.09 |
| 1369180800000 | 5945.47 |
| 1369267200000 | 5833.26 |
| 1369353600000 | 5840.1 |
| 1369612800000 | 5855.9 |
| 1369699200000 | 5905.88 |
| 1369785600000 | 5869.75 |
| 1369872000000 | 5930.1 |
| 1369958400000 | 5870.07 |
| 1370217600000 | 5860.87 |
| 1370304000000 | 5894.94 |
| 1370390400000 | 5829.79 |
| 1370476800000 | 5825.6 |
| 1370563200000 | 5883.89 |
| 1370822400000 | 5886.91 |
| 1370908800000 | 5840.29 |
| 1370995200000 | 5869.69 |
| 1371081600000 | 5834.73 |
| 1371168000000 | 5896.68 |
| 1371427200000 | 5933.68 |
| 1371513600000 | 5956.43 |
| 1371600000000 | 5968.03 |
| 1371686400000 | 5729.22 |
| 1371772800000 | 5643.65 |
| 1372032000000 | 5511.93 |
| 1372118400000 | 5590.1 |
| 1372204800000 | 5641.77 |
| 1372291200000 | 5692.65 |
| 1372377600000 | 5675.39 |
| 1372636800000 | 5767.03 |
| 1372723200000 | 5754.63 |
| 1372809600000 | 5725.54 |
| 1372896000000 | 5796.97 |
| 1372982400000 | 5718.41 |
| 1373241600000 | 5803.59 |
| 1373328000000 | 5815.77 |
| 1373414400000 | 5844.56 |
| 1373500800000 | 5956.4 |
| 1373587200000 | 5974.22 |
| 1373846400000 | 5989.82 |
| 1373932800000 | 5991.06 |
| 1374019200000 | 6004.51 |
| 1374105600000 | 6062.73 |
| 1374192000000 | 6088.64 |
| 1374451200000 | 6128.87 |
| 1374537600000 | 6123.79 |
| 1374624000000 | 6145.03 |
| 1374710400000 | 6124.01 |
| 1374796800000 | 6122.76 |
| 1375056000000 | 6124.49 |
| 1375142400000 | 6149.18 |
| 1375228800000 | 6147.67 |
| 1375315200000 | 6210.48 |
| 1375401600000 | 6259.06 |
| 1375660800000 | 6291.13 |
| 1375747200000 | 6292.8 |
| 1375833600000 | 6285.03 |
| 1375920000000 | 6355.33 |
| 1376006400000 | 6359.75 |
| 1376265600000 | 6334.1 |
| 1376352000000 | 6328.78 |
| 1376438400000 | 6369.09 |
| 1376524800000 | 6267.49 |
| 1376611200000 | 6337.48 |
| 1376870400000 | 6358.2 |
| 1376956800000 | 6329.54 |
| 1377043200000 | 6302.43 |
| 1377129600000 | 6332.19 |
| 1377216000000 | 6382.21 |
| 1377475200000 | 6356.34 |
| 1377561600000 | 6256.33 |
| 1377648000000 | 6193.91 |
| 1377734400000 | 6202.11 |
| 1377820800000 | 6140.8 |
| 1378080000000 | 6255.37 |
| 1378166400000 | 6237.27 |
| 1378252800000 | 6265.74 |
| 1378339200000 | 6282.55 |
| 1378425600000 | 6322.79 |
| 1378684800000 | 6381.07 |
| 1378771200000 | 6472.84 |
| 1378857600000 | 6507.59 |
| 1378944000000 | 6497.26 |
| 1379030400000 | 6504.04 |
| 1379289600000 | 6589.26 |
| 1379376000000 | 6544.38 |
| 1379462400000 | 6553.39 |
| 1379548800000 | 6663.5 |
| 1379635200000 | 6621.24 |
| 1379894400000 | 6589.3 |
| 1379980800000 | 6613.69 |
| 1380067200000 | 6623.32 |
| 1380153600000 | 6602.52 |
| 1380240000000 | 6627.83 |
| 1380499200000 | 6622.71 |
| 1380585600000 | 6679.77 |
| 1380672000000 | 6681.57 |
| 1380758400000 | 6670.93 |
| 1380844800000 | 6648.46 |
| 1381104000000 | 6611.38 |
| 1381190400000 | 6587.75 |
| 1381276800000 | 6513.63 |
| 1381363200000 | 6618.93 |
| 1381449600000 | 6661.88 |
| 1381708800000 | 6696.41 |
| 1381795200000 | 6716.8 |
| 1381881600000 | 6721.96 |
| 1381968000000 | 6821 |
| 1382054400000 | 6907.2 |
| 1382313600000 | 6954.64 |
| 1382400000000 | 6994.11 |
| 1382486400000 | 6978.2 |
| 1382572800000 | 6998.78 |
| 1382659200000 | 6984.53 |
| 1382918400000 | 6947.42 |
| 1383004800000 | 6968.69 |
| 1383091200000 | 6991.87 |
| 1383177600000 | 6932.82 |
| 1383264000000 | 6869.46 |
| 1383523200000 | 6894.6 |
| 1383609600000 | 6868.82 |
| 1383696000000 | 6931.34 |
| 1383782400000 | 6872.28 |
| 1383868800000 | 6827.63 |
| 1384128000000 | 6886.11 |
| 1384214400000 | 6853.79 |
| 1384300800000 | 6778.23 |
| 1384387200000 | 6851.36 |
| 1384473600000 | 6863 |
| 1384732800000 | 6914.05 |
| 1384819200000 | 6879.09 |
| 1384905600000 | 6846.99 |
| 1384992000000 | 6830.93 |
| 1385078400000 | 6880.58 |
| 1385337600000 | 6909.49 |
| 1385424000000 | 6943.75 |
| 1385510400000 | 6996.91 |
| 1385596800000 | 7028.12 |
| 1385683200000 | 7052.57 |
| 1385942400000 | 7007.01 |
| 1386028800000 | 6923.4 |
| 1386115200000 | 6877.94 |
| 1386201600000 | 6887.83 |
| 1386288000000 | 6949.71 |
| 1386547200000 | 6993.68 |
| 1386633600000 | 7008.61 |
| 1386720000000 | 6989.09 |
| 1386806400000 | 6888.91 |
| 1386892800000 | 6876.38 |
| 1387152000000 | 6942.16 |
| 1387238400000 | 6910.98 |
| 1387324800000 | 6983.54 |
| 1387411200000 | 7044.18 |
| 1387497600000 | 7080.97 |
| 1387756800000 | 7142.43 |
| 1387843200000 | 7145.06 |
| 1387929600000 | 7145.06 |
| 1388016000000 | 7162.02 |
| 1388102400000 | 7253.94 |
| 1388361600000 | 7289.2 |
| 1388448000000 | 7298.72 |
| 1388620800000 | 7232.92 |
| 1388707200000 | 7280.87 |
| 1388966400000 | 7300.37 |
| 1389052800000 | 7314.9 |
| 1389139200000 | 7316.54 |
| 1389225600000 | 7304.8 |
| 1389312000000 | 7424.67 |
| 1389571200000 | 7438.41 |
| 1389657600000 | 7457.38 |
| 1389744000000 | 7457.5 |
| 1389830400000 | 7433.93 |
| 1389916800000 | 7455.27 |
| 1390176000000 | 7451.12 |
| 1390262400000 | 7428.64 |
| 1390348800000 | 7460.55 |
| 1390435200000 | 7439.84 |
| 1390521600000 | 7261.56 |
| 1390780800000 | 7182.07 |
| 1390867200000 | 7282.88 |
| 1390953600000 | 7253.66 |
| 1391040000000 | 7235.26 |
| 1391126400000 | 7189.81 |
| 1391385600000 | 7110.74 |
| 1391472000000 | 7093.21 |
| 1391558400000 | 7117.87 |
| 1391644800000 | 7253.12 |
| 1391731200000 | 7309.3 |
| 1391990400000 | 7334.69 |
| 1392076800000 | 7435.17 |
| 1392163200000 | 7456.7 |
| 1392249600000 | 7482.7 |
| 1392336000000 | 7548.03 |
| 1392595200000 | 7603.38 |
| 1392681600000 | 7624.51 |
| 1392768000000 | 7644.22 |
| 1392854400000 | 7619.4 |
| 1392940800000 | 7680.27 |
| 1393200000000 | 7711.47 |
| 1393286400000 | 7735.9 |
| 1393372800000 | 7686.4 |
| 1393459200000 | 7704.64 |
| 1393545600000 | 7851.6 |
| 1393804800000 | 7640.34 |
| 1393891200000 | 7784.46 |
| 1393977600000 | 7795.27 |
| 1394064000000 | 7859.57 |
| 1394150400000 | 7809.29 |
| 1394409600000 | 7756.41 |
| 1394496000000 | 7762.1 |
| 1394582400000 | 7688.82 |
| 1394668800000 | 7645.39 |
| 1394755200000 | 7581.78 |
| 1395014400000 | 7699.06 |
| 1395100800000 | 7724.66 |
| 1395187200000 | 7737.6 |
| 1395273600000 | 7620.03 |
| 1395360000000 | 7586.64 |
| 1395619200000 | 7489.27 |
| 1395705600000 | 7561.16 |
| 1395792000000 | 7631.56 |
| 1395878400000 | 7622.49 |
| 1395964800000 | 7654.71 |
| 1396224000000 | 7715.45 |
| 1396310400000 | 7778.5 |
| 1396396800000 | 7778.47 |
| 1396483200000 | 7738.67 |
| 1396569600000 | 7768.19 |
| 1396828800000 | 7704.51 |
| 1396915200000 | 7637.12 |
| 1397001600000 | 7724.76 |
| 1397088000000 | 7717.93 |
| 1397174400000 | 7582.96 |
| 1397433600000 | 7455.28 |
| 1397520000000 | 7387.39 |
| 1397606400000 | 7491.81 |
| 1397692800000 | 7573.01 |
| 1397779200000 | 7573.03 |
| 1398038400000 | 7560.04 |
| 1398124800000 | 7664.99 |
| 1398211200000 | 7648.95 |
| 1398297600000 | 7654.19 |
| 1398384000000 | 7606.01 |
| 1398643200000 | 7587.02 |
| 1398729600000 | 7640.63 |
| 1398816000000 | 7666.39 |
| 1398902400000 | 7679.17 |
| 1398988800000 | 7712.67 |
| 1399248000000 | 7694.3 |
| 1399334400000 | 7741.98 |
| 1399420800000 | 7696.11 |
| 1399507200000 | 7737.06 |
| 1399593600000 | 7651.41 |
| 1399852800000 | 7714.08 |
| 1399939200000 | 7695.1 |
| 1400025600000 | 7649.91 |
| 1400112000000 | 7513.4 |
| 1400198400000 | 7426.51 |
| 1400457600000 | 7444.1 |
| 1400544000000 | 7463.83 |
| 1400630400000 | 7509.81 |
| 1400716800000 | 7544.55 |
| 1400803200000 | 7556.48 |
| 1401062400000 | 7618.9 |
| 1401148800000 | 7650.15 |
| 1401235200000 | 7656.87 |
| 1401321600000 | 7672.47 |
| 1401408000000 | 7706.83 |
| 1401667200000 | 7724.47 |
| 1401753600000 | 7671.39 |
| 1401840000000 | 7696.95 |
| 1401926400000 | 7721.53 |
| 1402012800000 | 7820.77 |
| 1402272000000 | 7819.15 |
| 1402358400000 | 7790.27 |
| 1402444800000 | 7726.3 |
| 1402531200000 | 7755.24 |
| 1402617600000 | 7668.68 |
| 1402876800000 | 7628.84 |
| 1402963200000 | 7602.37 |
| 1403049600000 | 7626.25 |
| 1403136000000 | 7701 |
| 1403222400000 | 7681.03 |
| 1403481600000 | 7652.1 |
| 1403568000000 | 7592.96 |
| 1403654400000 | 7549.21 |
| 1403740800000 | 7585.09 |
| 1403827200000 | 7618.51 |
| 1404086400000 | 7662.8 |
| 1404172800000 | 7710.4 |
| 1404259200000 | 7742.38 |
| 1404345600000 | 7790.33 |
| 1404432000000 | 7771.73 |
| 1404691200000 | 7700.34 |
| 1404777600000 | 7585.99 |
| 1404864000000 | 7574.04 |
| 1404950400000 | 7467.71 |
| 1405036800000 | 7478.1 |
| 1405296000000 | 7556.56 |
| 1405382400000 | 7488.91 |
| 1405468800000 | 7559.06 |
| 1405555200000 | 7515.87 |
| 1405641600000 | 7482.43 |
| 1405900800000 | 7447.06 |
| 1405987200000 | 7495.22 |
| 1406073600000 | 7522.72 |
| 1406160000000 | 7539.72 |
| 1406246400000 | 7490.88 |
| 1406505600000 | 7456.74 |
| 1406592000000 | 7465.21 |
| 1406678400000 | 7406.9 |
| 1406764800000 | 7308.44 |
| 1406851200000 | 7241 |
| 1407110400000 | 7196.75 |
| 1407196800000 | 7182.18 |
| 1407283200000 | 7093.1 |
| 1407369600000 | 7061.97 |
| 1407456000000 | 7040.09 |
| 1407715200000 | 7167.78 |
| 1407801600000 | 7155.3 |
| 1407888000000 | 7168.4 |
| 1407974400000 | 7216.38 |
| 1408060800000 | 7205.03 |
| 1408320000000 | 7278.29 |
| 1408406400000 | 7310.85 |
| 1408492800000 | 7271.21 |
| 1408579200000 | 7317.12 |
| 1408665600000 | 7294.42 |
| 1408924800000 | 7329.05 |
| 1409011200000 | 7377.05 |
| 1409097600000 | 7405.78 |
| 1409184000000 | 7331.06 |
| 1409270400000 | 7325.7 |
| 1409529600000 | 7322.49 |
| 1409616000000 | 7303.05 |
| 1409702400000 | 7331.72 |
| 1409788800000 | 7293.7 |
| 1409875200000 | 7263.54 |
| 1410134400000 | 7198.49 |
| 1410220800000 | 7160.16 |
| 1410307200000 | 7127.13 |
| 1410393600000 | 7134.33 |
| 1410480000000 | 7155.57 |
| 1410739200000 | 7126.5 |
| 1410825600000 | 7074.01 |
| 1410912000000 | 7127.82 |
| 1410998400000 | 7175.07 |
| 1411084800000 | 7155.75 |
| 1411344000000 | 7122.14 |
| 1411430400000 | 7059.3 |
| 1411516800000 | 7035.63 |
| 1411603200000 | 6969.22 |
| 1411689600000 | 6924.19 |
| 1411948800000 | 6912.22 |
| 1412035200000 | 6910.99 |
| 1412121600000 | 6842.53 |
| 1412208000000 | 6723.47 |
| 1412294400000 | 6720.94 |
| 1412553600000 | 6753.75 |
| 1412640000000 | 6679.23 |
| 1412726400000 | 6615.73 |
| 1412812800000 | 6629.07 |
| 1412899200000 | 6482.52 |
| 1413158400000 | 6444.76 |
| 1413244800000 | 6446.42 |
| 1413331200000 | 6343.89 |
| 1413417600000 | 6348.61 |
| 1413504000000 | 6525.75 |
| 1413763200000 | 6535.3 |
| 1413849600000 | 6661.57 |
| 1413936000000 | 6703.45 |
| 1414022400000 | 6711.4 |
| 1414108800000 | 6704.46 |
| 1414368000000 | 6681.56 |
| 1414454400000 | 6755.23 |
| 1414540800000 | 6791.56 |
| 1414627200000 | 6750.65 |
| 1414713600000 | 6810.26 |
| 1414972800000 | 6774.91 |
| 1415059200000 | 6769.35 |
| 1415145600000 | 6796.83 |
| 1415232000000 | 6777.09 |
| 1415318400000 | 6730.62 |
| 1415577600000 | 6802.78 |
| 1415664000000 | 6807.25 |
| 1415750400000 | 6773.4 |
| 1415836800000 | 6769.52 |
| 1415923200000 | 6753.95 |
| 1416182400000 | 6762.82 |
| 1416268800000 | 6837.28 |
| 1416355200000 | 6829.44 |
| 1416441600000 | 6836.43 |
| 1416528000000 | 6861.05 |
| 1416787200000 | 6898.38 |
| 1416873600000 | 6952.84 |
| 1416960000000 | 6961.48 |
| 1417046400000 | 6966.43 |
| 1417132800000 | 6939.52 |
| 1417392000000 | 6916.17 |
| 1417478400000 | 6905.01 |
| 1417564800000 | 6920.75 |
| 1417651200000 | 6940.12 |
| 1417737600000 | 6956.39 |
| 1417996800000 | 6940.57 |
| 1418083200000 | 6884.22 |
| 1418169600000 | 6885.43 |
| 1418256000000 | 6850.95 |
| 1418342400000 | 6762.14 |
| 1418601600000 | 6645.44 |
| 1418688000000 | 6749.35 |
| 1418774400000 | 6715.63 |
| 1418860800000 | 6827.44 |
| 1418947200000 | 6864.61 |
| 1419206400000 | 6905.87 |
| 1419292800000 | 6899.04 |
| 1419379200000 | 6909.32 |
| 1419465600000 | 6909.42 |
| 1419552000000 | 6903.94 |
| 1419811200000 | 6898.69 |
| 1419897600000 | 6881.19 |
| 1419984000000 | 6887.33 |
| 1420156800000 | 6846.43 |
| 1420416000000 | 6731.22 |
| 1420502400000 | 6663.67 |
| 1420588800000 | 6610.97 |
| 1420675200000 | 6720.59 |
| 1420761600000 | 6722.02 |
| 1421020800000 | 6718.55 |
| 1421107200000 | 6779.6 |
| 1421193600000 | 6714.08 |
| 1421280000000 | 6710.35 |
| 1421366400000 | 6704.31 |
| 1421625600000 | 6812.43 |
| 1421712000000 | 6817.25 |
| 1421798400000 | 6838.98 |
| 1421884800000 | 6840.97 |
| 1421971200000 | 6831.61 |
| 1422230400000 | 6881.79 |
| 1422316800000 | 6893.9 |
| 1422403200000 | 6901.72 |
| 1422489600000 | 6867.01 |
| 1422576000000 | 6849.3 |
| 1422835200000 | 6880.72 |
| 1422921600000 | 7003.57 |
| 1423008000000 | 7031.9 |
| 1423094400000 | 7096.83 |
| 1423180800000 | 7060.57 |
| 1423440000000 | 7002.72 |
| 1423526400000 | 7061.18 |
| 1423612800000 | 7028.64 |
| 1423699200000 | 7157.26 |
| 1423785600000 | 7198.45 |
| 1424044800000 | 7209.48 |
| 1424131200000 | 7199.38 |
| 1424217600000 | 7277.88 |
| 1424304000000 | 7311.98 |
| 1424390400000 | 7316.01 |
| 1424649600000 | 7363.76 |
| 1424736000000 | 7381.31 |
| 1424822400000 | 7396.42 |
| 1424908800000 | 7365.43 |
| 1424995200000 | 7401.04 |
| 1425254400000 | 7367.51 |
| 1425340800000 | 7306.65 |
| 1425427200000 | 7245.6 |
| 1425513600000 | 7312.24 |
| 1425600000000 | 7219.61 |
| 1425859200000 | 7183.87 |
| 1425945600000 | 7053.41 |
| 1426032000000 | 7043.17 |
| 1426118400000 | 7076.63 |
| 1426204800000 | 7055.06 |
| 1426464000000 | 7121.66 |
| 1426550400000 | 7067.84 |
| 1426636800000 | 7099.42 |
| 1426723200000 | 7144.07 |
| 1426809600000 | 7291.87 |
| 1427068800000 | 7344.18 |
| 1427155200000 | 7368.09 |
| 1427241600000 | 7354.96 |
| 1427328000000 | 7228.21 |
| 1427414400000 | 7212.04 |
| 1427673600000 | 7240.37 |
| 1427760000000 | 7179.89 |
| 1427846400000 | 7200.99 |
| 1427932800000 | 7291.41 |
| 1428019200000 | 7277.18 |
| 1428278400000 | 7362.21 |
| 1428364800000 | 7360.94 |
| 1428451200000 | 7366.86 |
| 1428537600000 | 7360.3 |
| 1428624000000 | 7386.86 |
| 1428883200000 | 7373.24 |
| 1428969600000 | 7442.8 |
| 1429056000000 | 7423.2 |
| 1429142400000 | 7439.48 |
| 1429228800000 | 7370.61 |
| 1429488000000 | 7399.13 |
| 1429574400000 | 7453.59 |
| 1429660800000 | 7425.27 |
| 1429747200000 | 7452.2 |
| 1429833600000 | 7527.81 |
| 1430092800000 | 7602.29 |
| 1430179200000 | 7577.41 |
| 1430265600000 | 7562.3 |
| 1430352000000 | 7574.3 |
| 1430438400000 | 7541.41 |
| 1430697600000 | 7551.62 |
| 1430784000000 | 7508.9 |
| 1430870400000 | 7553.4 |
| 1430956800000 | 7530.51 |
| 1431043200000 | 7722.01 |
| 1431302400000 | 7733.18 |
| 1431388800000 | 7706.03 |
| 1431475200000 | 7817.66 |
| 1431561600000 | 7870.31 |
| 1431648000000 | 7934.92 |
| 1431907200000 | 7893.58 |
| 1431993600000 | 7845.26 |
| 1432080000000 | 7839.18 |
| 1432166400000 | 7877 |
| 1432252800000 | 7802.48 |
| 1432512000000 | 7785.8 |
| 1432598400000 | 7661.39 |
| 1432684800000 | 7695.8 |
| 1432771200000 | 7708.87 |
| 1432857600000 | 7653.6 |
| 1433116800000 | 7643.15 |
| 1433203200000 | 7740.29 |
| 1433289600000 | 7813.24 |
| 1433376000000 | 7775.97 |
| 1433462400000 | 7586.64 |
| 1433721600000 | 7584.14 |
| 1433808000000 | 7598.73 |
| 1433894400000 | 7753.73 |
| 1433980800000 | 7749.09 |
| 1434067200000 | 7708.97 |
| 1434326400000 | 7567.97 |
| 1434412800000 | 7613.22 |
| 1434499200000 | 7587.86 |
| 1434585600000 | 7680.37 |
| 1434672000000 | 7673.15 |
| 1434931200000 | 7814.72 |
| 1435017600000 | 7777.22 |
| 1435104000000 | 7733.21 |
| 1435190400000 | 7746.1 |
| 1435276800000 | 7719.96 |
| 1435536000000 | 7556.66 |
| 1435622400000 | 7527.65 |
| 1435708800000 | 7599.73 |
| 1435795200000 | 7551.96 |
| 1435881600000 | 7527.67 |
| 1436140800000 | 7427.62 |
| 1436227200000 | 7238.73 |
| 1436313600000 | 7253.25 |
| 1436400000000 | 7373.98 |
| 1436486400000 | 7573.56 |
| 1436745600000 | 7635.7 |
| 1436832000000 | 7630.78 |
| 1436918400000 | 7649.85 |
| 1437004800000 | 7714.81 |
| 1437091200000 | 7707.39 |
| 1437350400000 | 7744.74 |
| 1437436800000 | 7732.31 |
| 1437523200000 | 7697.21 |
| 1437609600000 | 7702.9 |
| 1437696000000 | 7654.71 |
| 1437955200000 | 7579.33 |
| 1438041600000 | 7605.23 |
| 1438128000000 | 7676.68 |
| 1438214400000 | 7627.46 |
| 1438300800000 | 7720.66 |
| 1438560000000 | 7733.92 |
| 1438646400000 | 7730.47 |
| 1438732800000 | 7735.1 |
| 1438819200000 | 7704.45 |
| 1438905600000 | 7641.16 |
| 1439164800000 | 7722.36 |
| 1439251200000 | 7695.22 |
| 1439337600000 | 7615.06 |
| 1439424000000 | 7684.08 |
| 1439510400000 | 7702.92 |
| 1439769600000 | 7693.34 |
| 1439856000000 | 7711.43 |
| 1439942400000 | 7620.11 |
| 1440028800000 | 7541.9 |
| 1440115200000 | 7415.27 |
| 1440374400000 | 7209.74 |
| 1440460800000 | 7401.87 |
| 1440547200000 | 7318.93 |
| 1440633600000 | 7390.89 |
| 1440720000000 | 7414.2 |
| 1440979200000 | 7415.77 |
| 1441065600000 | 7287.76 |
| 1441152000000 | 7286.59 |
| 1441238400000 | 7353.13 |
| 1441324800000 | 7226.87 |
| 1441584000000 | 7269.47 |
| 1441670400000 | 7374.49 |
| 1441756800000 | 7439.56 |
| 1441843200000 | 7430.25 |
| 1441929600000 | 7409.21 |
| 1442188800000 | 7372 |
| 1442275200000 | 7378.46 |
| 1442361600000 | 7464.38 |
| 1442448000000 | 7486.05 |
| 1442534400000 | 7469.49 |
| 1442793600000 | 7392.02 |
| 1442880000000 | 7182.01 |
| 1442966400000 | 7200.65 |
| 1443052800000 | 7154.64 |
| 1443139200000 | 7225.17 |
| 1443398400000 | 7129.9 |
| 1443484800000 | 7070.65 |
| 1443571200000 | 7164.14 |
| 1443657600000 | 7186.29 |
| 1443744000000 | 7249.94 |
| 1444003200000 | 7373.01 |
| 1444089600000 | 7439.29 |
| 1444176000000 | 7407.61 |
| 1444262400000 | 7440.17 |
| 1444348800000 | 7487.79 |
| 1444608000000 | 7474.86 |
| 1444694400000 | 7398.49 |
| 1444780800000 | 7412.8 |
| 1444867200000 | 7471.63 |
| 1444953600000 | 7464.45 |
| 1445212800000 | 7483.06 |
| 1445299200000 | 7508.79 |
| 1445385600000 | 7540.07 |
| 1445472000000 | 7498.95 |
| 1445558400000 | 7532.9 |
| 1445817600000 | 7528.12 |
| 1445904000000 | 7452.03 |
| 1445990400000 | 7511.54 |
| 1446076800000 | 7463.73 |
| 1446163200000 | 7533.56 |
| 1446422400000 | 7577.45 |
| 1446508800000 | 7544.95 |
| 1446595200000 | 7505.62 |
| 1446681600000 | 7484.65 |
| 1446768000000 | 7450.3 |
| 1447027200000 | 7414.84 |
| 1447113600000 | 7374.76 |
| 1447200000000 | 7441.77 |
| 1447286400000 | 7360.43 |
| 1447372800000 | 7301.57 |
| 1447632000000 | 7336.51 |
| 1447718400000 | 7417.42 |
| 1447804800000 | 7413.38 |
| 1447891200000 | 7491.85 |
| 1447977600000 | 7469.34 |
| 1448236800000 | 7415.84 |
| 1448323200000 | 7324.3 |
| 1448409600000 | 7379.86 |
| 1448496000000 | 7442.75 |
| 1448582400000 | 7441.78 |
| 1448841600000 | 7501.99 |
| 1448928000000 | 7546.71 |
| 1449014400000 | 7538.18 |
| 1449100800000 | 7584.53 |
| 1449187200000 | 7609 |
| 1449446400000 | 7621.83 |
| 1449532800000 | 7514.43 |
| 1449619200000 | 7551.83 |
| 1449705600000 | 7498.44 |
| 1449792000000 | 7414.99 |
| 1450051200000 | 7340.09 |
| 1450137600000 | 7419.57 |
| 1450224000000 | 7454.41 |
| 1450310400000 | 7448.97 |
| 1450396800000 | 7421.11 |
| 1450656000000 | 7403.05 |
| 1450742400000 | 7426.37 |
| 1450828800000 | 7509.46 |
| 1450915200000 | 7563.63 |
| 1451001600000 | 7563.63 |
| 1451260800000 | 7558.09 |
| 1451347200000 | 7609.41 |
| 1451433600000 | 7611.14 |
| 1451520000000 | 7548.37 |
| 1451865600000 | 7373.31 |
| 1451952000000 | 7336.93 |
| 1452038400000 | 7260.28 |
| 1452124800000 | 7143.67 |
| 1452211200000 | 7110.11 |
| 1452470400000 | 7036.28 |
| 1452556800000 | 7046.99 |
| 1452643200000 | 7061.38 |
| 1452729600000 | 6910.85 |
| 1452816000000 | 6776.25 |
| 1453075200000 | 6659.4 |
| 1453161600000 | 6747.11 |
| 1453248000000 | 6551.59 |
| 1453334400000 | 6588.92 |
| 1453420800000 | 6791.42 |
| 1453680000000 | 6808.31 |
| 1453766400000 | 6849.15 |
| 1453852800000 | 6865.16 |
| 1453939200000 | 6842.74 |
| 1454025600000 | 6898.12 |
| 1454284800000 | 6966.79 |
| 1454371200000 | 6872.78 |
| 1454457600000 | 6860.85 |
| 1454544000000 | 6906.07 |
| 1454630400000 | 6810.64 |
| 1454889600000 | 6500.69 |
| 1454976000000 | 6498.95 |
| 1455062400000 | 6587.98 |
| 1455148800000 | 6468.7 |
| 1455235200000 | 6547.71 |
| 1455494400000 | 6683.84 |
| 1455580800000 | 6648.64 |
| 1455667200000 | 6822.51 |
| 1455753600000 | 6872.61 |
| 1455840000000 | 6823.42 |
| 1456099200000 | 6851.91 |
| 1456185600000 | 6815.83 |
| 1456272000000 | 6696.46 |
| 1456358400000 | 6810.13 |
| 1456444800000 | 6828.49 |
| 1456704000000 | 6855.44 |
| 1456790400000 | 6952.31 |
| 1456876800000 | 6942.59 |
| 1456963200000 | 6998.22 |
| 1457049600000 | 7100.93 |
| 1457308800000 | 7059.05 |
| 1457395200000 | 7002.71 |
| 1457481600000 | 6982.87 |
| 1457568000000 | 6975.34 |
| 1457654400000 | 7133.32 |
| 1457913600000 | 7176.86 |
| 1458000000000 | 7105.77 |
| 1458086400000 | 7113.76 |
| 1458172800000 | 7286.91 |
| 1458259200000 | 7321.91 |
| 1458518400000 | 7276.3 |
| 1458604800000 | 7244.75 |
| 1458691200000 | 7207.17 |
| 1458777600000 | 7134.08 |
| 1458864000000 | 7134.18 |
| 1459123200000 | 7174.02 |
| 1459209600000 | 7179.21 |
| 1459296000000 | 7383.92 |
| 1459382400000 | 7372.21 |
| 1459468800000 | 7295.68 |
| 1459728000000 | 7327.26 |
| 1459814400000 | 7215.7 |
| 1459900800000 | 7259.14 |
| 1459987200000 | 7213.58 |
| 1460073600000 | 7293.5 |
| 1460332800000 | 7344.32 |
| 1460419200000 | 7315.72 |
| 1460505600000 | 7379.28 |
| 1460592000000 | 7353.9 |
| 1460678400000 | 7331.81 |
| 1460937600000 | 7372.19 |
| 1461024000000 | 7471.42 |
| 1461110400000 | 7444.5 |
| 1461196800000 | 7381.01 |
| 1461283200000 | 7348.34 |
| 1461542400000 | 7380.92 |
| 1461628800000 | 7411.98 |
| 1461715200000 | 7449.32 |
| 1461801600000 | 7467.05 |
| 1461888000000 | 7449.37 |
| 1462147200000 | 7479.33 |
| 1462233600000 | 7399.56 |
| 1462320000000 | 7347.45 |
| 1462406400000 | 7321.01 |
| 1462492800000 | 7312.6 |
| 1462752000000 | 7311.21 |
| 1462838400000 | 7353.89 |
| 1462924800000 | 7360.34 |
| 1463011200000 | 7329.19 |
| 1463097600000 | 7277.07 |
| 1463356800000 | 7318.58 |
| 1463443200000 | 7353.4 |
| 1463529600000 | 7380.34 |
| 1463616000000 | 7284.93 |
| 1463702400000 | 7362.07 |
| 1463961600000 | 7393.48 |
| 1464048000000 | 7466.25 |
| 1464134400000 | 7536.62 |
| 1464220800000 | 7552.92 |
| 1464307200000 | 7540.36 |
| 1464566400000 | 7548.92 |
| 1464652800000 | 7525.22 |
| 1464739200000 | 7479.76 |
| 1464825600000 | 7492.36 |
| 1464912000000 | 7550.92 |
| 1465171200000 | 7578.77 |
| 1465257600000 | 7643.38 |
| 1465344000000 | 7644.65 |
| 1465430400000 | 7565.59 |
| 1465516800000 | 7370.34 |
| 1465776000000 | 7218.34 |
| 1465862400000 | 7027.29 |
| 1465948800000 | 7083.11 |
| 1466035200000 | 6904.82 |
| 1466121600000 | 7122.18 |
| 1466380800000 | 7447.85 |
| 1466467200000 | 7431.43 |
| 1466553600000 | 7450.35 |
| 1466640000000 | 7612.95 |
| 1466726400000 | 6897.82 |
| 1466985600000 | 6375.21 |
| 1467072000000 | 6597.54 |
| 1467158400000 | 6819.53 |
| 1467244800000 | 6885.53 |
| 1467331200000 | 6965.16 |
| 1467590400000 | 6889.5 |
| 1467676800000 | 6683.11 |
| 1467763200000 | 6565.39 |
| 1467849600000 | 6663.83 |
| 1467936000000 | 6770.4 |
| 1468195200000 | 6943.51 |
| 1468281600000 | 7029.46 |
| 1468368000000 | 7050.88 |
| 1468454400000 | 7097.55 |
| 1468540800000 | 7038.12 |
| 1468800000000 | 7094.28 |
| 1468886400000 | 7052.65 |
| 1468972800000 | 7128.7 |
| 1469059200000 | 7124.32 |
| 1469145600000 | 7086.53 |
| 1469404800000 | 7132.22 |
| 1469491200000 | 7137.73 |
| 1469577600000 | 7205.38 |
| 1469664000000 | 7224.33 |
| 1469750400000 | 7321.55 |
| 1470009600000 | 7265.14 |
| 1470096000000 | 7248.03 |
| 1470182400000 | 7204.69 |
| 1470268800000 | 7235.14 |
| 1470355200000 | 7268.46 |
| 1470614400000 | 7280.84 |
| 1470700800000 | 7354.1 |
| 1470787200000 | 7379.33 |
| 1470873600000 | 7429.85 |
| 1470960000000 | 7440.71 |
| 1471219200000 | 7444.08 |
| 1471305600000 | 7430.1 |
| 1471392000000 | 7385.02 |
| 1471478400000 | 7500.54 |
| 1471564800000 | 7456.38 |
| 1471824000000 | 7490.05 |
| 1471910400000 | 7547.32 |
| 1471996800000 | 7536.87 |
| 1472083200000 | 7488.12 |
| 1472169600000 | 7512.82 |
| 1472428800000 | 7435.76 |
| 1472515200000 | 7433.88 |
| 1472601600000 | 7397.56 |
| 1472688000000 | 7488.31 |
| 1472774400000 | 7549.62 |
| 1473033600000 | 7564.72 |
| 1473120000000 | 7628.38 |
| 1473206400000 | 7648.87 |
| 1473292800000 | 7667.24 |
| 1473379200000 | 7523.68 |
| 1473638400000 | 7464.07 |
| 1473724800000 | 7411.27 |
| 1473811200000 | 7422.72 |
| 1473897600000 | 7463.39 |
| 1473984000000 | 7404.48 |
| 1474243200000 | 7451.84 |
| 1474329600000 | 7418.33 |
| 1474416000000 | 7423.69 |
| 1474502400000 | 7578.97 |
| 1474588800000 | 7514.36 |
| 1474848000000 | 7467.28 |
| 1474934400000 | 7410.72 |
| 1475020800000 | 7472.15 |
| 1475107200000 | 7504.77 |
| 1475193600000 | 7520.74 |
| 1475452800000 | 7548.84 |
| 1475539200000 | 7548.24 |
| 1475625600000 | 7536.35 |
| 1475712000000 | 7483.8 |
| 1475798400000 | 7386.29 |
| 1476057600000 | 7385.9 |
| 1476144000000 | 7300.47 |
| 1476230400000 | 7243.24 |
| 1476316800000 | 7216.15 |
| 1476403200000 | 7258.29 |
| 1476662400000 | 7195.4 |
| 1476748800000 | 7292.89 |
| 1476835200000 | 7310.18 |
| 1476921600000 | 7276.63 |
| 1477008000000 | 7245.99 |
| 1477267200000 | 7247.66 |
| 1477353600000 | 7181.6 |
| 1477440000000 | 7182.92 |
| 1477526400000 | 7128.82 |
| 1477612800000 | 7130.62 |
| 1477872000000 | 7129.14 |
| 1477958400000 | 7121.22 |
| 1478044800000 | 7100.44 |
| 1478131200000 | 7133.51 |
| 1478217600000 | 7072.05 |
| 1478476800000 | 7090.71 |
| 1478563200000 | 7094.55 |
| 1478649600000 | 7105.47 |
| 1478736000000 | 7070.27 |
| 1478822400000 | 7022.99 |
| 1479081600000 | 6954.04 |
| 1479168000000 | 6983.8 |
| 1479254400000 | 6962.86 |
| 1479340800000 | 7002.6 |
| 1479427200000 | 6965.35 |
| 1479686400000 | 6992.31 |
| 1479772800000 | 7007.7 |
| 1479859200000 | 6956.6 |
| 1479945600000 | 6995.33 |
| 1480032000000 | 7016.7 |
| 1480291200000 | 6964.22 |
| 1480377600000 | 7006.17 |
| 1480464000000 | 7005.93 |
| 1480550400000 | 7004.29 |
| 1480636800000 | 6988.46 |
| 1480896000000 | 7060.22 |
| 1480982400000 | 7095.91 |
| 1481068800000 | 7147.37 |
| 1481155200000 | 7125.11 |
| 1481241600000 | 7141.94 |
| 1481500800000 | 7159.63 |
| 1481587200000 | 7209.86 |
| 1481673600000 | 7197.26 |
| 1481760000000 | 7073.37 |
| 1481846400000 | 7096.92 |
| 1482105600000 | 7117.17 |
| 1482192000000 | 7090.66 |
| 1482278400000 | 7132.75 |
| 1482364800000 | 7140.53 |
| 1482451200000 | 7154.18 |
| 1482710400000 | 7154.18 |
| 1482796800000 | 7174.92 |
| 1482883200000 | 7167.4 |
| 1482969600000 | 7209.19 |
| 1483056000000 | 7279.02 |
| 1483315200000 | 7320.92 |
| 1483401600000 | 7252.44 |
| 1483488000000 | 7293.71 |
| 1483574400000 | 7410.04 |
| 1483660800000 | 7388.27 |
| 1483920000000 | 7327.42 |
| 1484006400000 | 7358.34 |
| 1484092800000 | 7294.07 |
| 1484179200000 | 7374.79 |
| 1484265600000 | 7397.52 |
| 1484524800000 | 7339.55 |
| 1484611200000 | 7418.32 |
| 1484697600000 | 7434.68 |
| 1484784000000 | 7379.91 |
| 1484870400000 | 7408.46 |
| 1485129600000 | 7464.95 |
| 1485216000000 | 7478.13 |
| 1485302400000 | 7539.55 |
| 1485388800000 | 7517.13 |
| 1485475200000 | 7534.77 |
| 1485734400000 | 7463.3 |
| 1485820800000 | 7520.11 |
| 1485907200000 | 7578.99 |
| 1485993600000 | 7587.25 |
| 1486080000000 | 7613.7 |
| 1486339200000 | 7538.05 |
| 1486425600000 | 7568.93 |
| 1486512000000 | 7620.69 |
| 1486598400000 | 7613.39 |
| 1486684800000 | 7612.43 |
| 1486944000000 | 7648.65 |
| 1487030400000 | 7649.32 |
| 1487116800000 | 7673.01 |
| 1487203200000 | 7703.63 |
| 1487289600000 | 7655.93 |
| 1487548800000 | 7681.25 |
| 1487635200000 | 7670.66 |
| 1487721600000 | 7641.12 |
| 1487808000000 | 7658.09 |
| 1487894400000 | 7579.64 |
| 1488153600000 | 7614.11 |
| 1488240000000 | 7646.16 |
| 1488326400000 | 7680.37 |
| 1488412800000 | 7663.35 |
| 1488499200000 | 7648.6 |
| 1488758400000 | 7647.44 |
| 1488844800000 | 7627.88 |
| 1488931200000 | 7619.18 |
| 1489017600000 | 7619.57 |
| 1489104000000 | 7679.61 |
| 1489363200000 | 7721.46 |
| 1489449600000 | 7674.52 |
| 1489536000000 | 7692.11 |
| 1489622400000 | 7819.63 |
| 1489708800000 | 7844.97 |
| 1489968000000 | 7866.35 |
| 1490054400000 | 7845.8 |
| 1490140800000 | 7781.52 |
| 1490227200000 | 7867.11 |
| 1490313600000 | 7871.7 |
| 1490572800000 | 7875.59 |
| 1490659200000 | 7904.12 |
| 1490745600000 | 7831.13 |
| 1490832000000 | 7876.08 |
| 1490918400000 | 7870.99 |
| 1491177600000 | 7838.95 |
| 1491264000000 | 7852.27 |
| 1491350400000 | 7876.91 |
| 1491436800000 | 7894.71 |
| 1491523200000 | 7881.52 |
| 1491782400000 | 7902.79 |
| 1491868800000 | 7917.91 |
| 1491955200000 | 7960.46 |
| 1492041600000 | 7974.1 |
| 1492128000000 | 7974.31 |
| 1492387200000 | 8011.3 |
| 1492473600000 | 7988.49 |
| 1492560000000 | 8044.96 |
| 1492646400000 | 8088.41 |
| 1492732800000 | 8022.61 |
| 1492992000000 | 8239.65 |
| 1493078400000 | 8320.18 |
| 1493164800000 | 8348.56 |
| 1493251200000 | 8364.03 |
| 1493337600000 | 8401.79 |
| 1493596800000 | 8412.71 |
| 1493683200000 | 8495.24 |
| 1493769600000 | 8447.14 |
| 1493856000000 | 8506.39 |
| 1493942400000 | 8566.09 |
| 1494201600000 | 8534.01 |
| 1494288000000 | 8563.74 |
| 1494374400000 | 8556.32 |
| 1494460800000 | 8512.44 |
| 1494547200000 | 8551.37 |
| 1494806400000 | 8599.06 |
| 1494892800000 | 8663.84 |
| 1494979200000 | 8586.02 |
| 1495065600000 | 8531.49 |
| 1495152000000 | 8657.07 |
| 1495411200000 | 8707.68 |
| 1495497600000 | 8721.97 |
| 1495584000000 | 8722.8 |
| 1495670400000 | 8753.06 |
| 1495756800000 | 8719.23 |
| 1496016000000 | 8713.54 |
| 1496102400000 | 8723.94 |
| 1496188800000 | 8754.68 |
| 1496275200000 | 8805.26 |
| 1496361600000 | 8856.46 |
| 1496620800000 | 8824.91 |
| 1496707200000 | 8759.7 |
| 1496793600000 | 8772.82 |
| 1496880000000 | 8749.86 |
| 1496966400000 | 8712.7 |
| 1497225600000 | 8602.7 |
| 1497312000000 | 8697.51 |
| 1497398400000 | 8772.82 |
| 1497484800000 | 8586.45 |
| 1497571200000 | 8709.87 |
| 1497830400000 | 8735.85 |
| 1497916800000 | 8645.76 |
| 1498003200000 | 8642.86 |
| 1498089600000 | 8650.16 |
| 1498176000000 | 8684.67 |
| 1498435200000 | 8689.23 |
| 1498521600000 | 8656.35 |
| 1498608000000 | 8705.85 |
| 1498694400000 | 8658.47 |
| 1498780800000 | 8672.62 |
| 1499040000000 | 8667.51 |
| 1499126400000 | 8635.66 |
| 1499212800000 | 8663.14 |
| 1499299200000 | 8650.37 |
| 1499385600000 | 8655.71 |
| 1499644800000 | 8675.59 |
| 1499731200000 | 8639.48 |
| 1499817600000 | 8733.37 |
| 1499904000000 | 8781.32 |
| 1499990400000 | 8856.08 |
| 1500249600000 | 8909.97 |
| 1500336000000 | 8937.97 |
| 1500422400000 | 8964.41 |
| 1500508800000 | 9003.23 |
| 1500595200000 | 8954.84 |
| 1500854400000 | 8935.23 |
| 1500940800000 | 8959.09 |
| 1501027200000 | 8979.9 |
| 1501113600000 | 9029.84 |
| 1501200000000 | 8997.81 |
| 1501459200000 | 9045.35 |
| 1501545600000 | 9098.61 |
| 1501632000000 | 9112.57 |
| 1501718400000 | 9109.22 |
| 1501804800000 | 9077.36 |
| 1502064000000 | 9096.14 |
| 1502150400000 | 9055.48 |
| 1502236800000 | 9016.01 |
| 1502323200000 | 8943.91 |
| 1502409600000 | 8871.29 |
| 1502668800000 | 8972.59 |
| 1502755200000 | 8906.86 |
| 1502841600000 | 8966.17 |
| 1502928000000 | 8975.24 |
| 1503014400000 | 8923.65 |
| 1503273600000 | 8952.37 |
| 1503360000000 | 8971.85 |
| 1503446400000 | 8968.65 |
| 1503532800000 | 8955.76 |
| 1503619200000 | 9008.47 |
| 1503878400000 | 9019.49 |
| 1503964800000 | 8973.47 |
| 1504051200000 | 8980.89 |
| 1504137600000 | 9046.73 |
| 1504224000000 | 9099.33 |
| 1504483200000 | 9071.84 |
| 1504569600000 | 9106.1 |
| 1504656000000 | 9110.75 |
| 1504742400000 | 9205.1 |
| 1504828800000 | 9226.88 |
| 1505088000000 | 9276.4 |
| 1505174400000 | 9293.36 |
| 1505260800000 | 9248.51 |
| 1505347200000 | 9249.45 |
| 1505433600000 | 9299.1 |
| 1505692800000 | 9320.33 |
| 1505779200000 | 9345.15 |
| 1505865600000 | 9354.65 |
| 1505952000000 | 9306.14 |
| 1506038400000 | 9362.89 |
| 1506297600000 | 9317 |
| 1506384000000 | 9222 |
| 1506470400000 | 9213.88 |
| 1506556800000 | 9312.66 |
| 1506643200000 | 9397.94 |
| 1506902400000 | 9371.74 |
| 1506988800000 | 9401.7 |
| 1507075200000 | 9411.09 |
| 1507161600000 | 9367.33 |
| 1507248000000 | 9347.05 |
| 1507507200000 | 9361.67 |
| 1507593600000 | 9423.14 |
| 1507680000000 | 9452.64 |
| 1507766400000 | 9469.93 |
| 1507852800000 | 9506.51 |
| 1508112000000 | 9476.46 |
| 1508198400000 | 9392.39 |
| 1508284800000 | 9445.41 |
| 1508371200000 | 9400.62 |
| 1508457600000 | 9382.1 |
| 1508716800000 | 9355.5 |
| 1508803200000 | 9331.73 |
| 1508889600000 | 9357.69 |
| 1508976000000 | 9350.46 |
| 1509062400000 | 9303.64 |
| 1509321600000 | 9375.36 |
| 1509408000000 | 9430.75 |
| 1509494400000 | 9449.07 |
| 1509580800000 | 9410.03 |
| 1509667200000 | 9430.16 |
| 1509926400000 | 9430.5 |
| 1510012800000 | 9383.36 |
| 1510099200000 | 9359.65 |
| 1510185600000 | 9245.97 |
| 1510272000000 | 9268.72 |
| 1510531200000 | 9143.9 |
| 1510617600000 | 9196.47 |
| 1510704000000 | 9155.59 |
| 1510790400000 | 9248.64 |
| 1510876800000 | 9224.56 |
| 1511136000000 | 9278.61 |
| 1511222400000 | 9326.53 |
| 1511308800000 | 9371.47 |
| 1511395200000 | 9408.69 |
| 1511481600000 | 9464.28 |
| 1511740800000 | 9406.62 |
| 1511827200000 | 9403.38 |
| 1511913600000 | 9425.18 |
| 1512000000000 | 9488.16 |
| 1512086400000 | 9391.53 |
| 1512345600000 | 9429.54 |
| 1512432000000 | 9394.3 |
| 1512518400000 | 9319.86 |
| 1512604800000 | 9343.14 |
| 1512691200000 | 9384.59 |
| 1512950400000 | 9410.41 |
| 1513036800000 | 9389.16 |
| 1513123200000 | 9401.24 |
| 1513209600000 | 9404.01 |
| 1513296000000 | 9362.36 |
| 1513555200000 | 9517.14 |
| 1513641600000 | 9513.35 |
| 1513728000000 | 9544 |
| 1513814400000 | 9546.32 |
| 1513900800000 | 9542.95 |
| 1514160000000 | 9542.95 |
| 1514246400000 | 9554.33 |
| 1514332800000 | 9640.75 |
| 1514419200000 | 9683.3 |
| 1514505600000 | 9751.09 |
| 1514851200000 | 9784.45 |
| 1514937600000 | 9832.61 |
| 1515024000000 | 9940.64 |
| 1515110400000 | 9994.64 |
| 1515369600000 | 9991.04 |
| 1515456000000 | 9994.24 |
| 1515542400000 | 9970.04 |
| 1515628800000 | 9989.64 |
| 1515715200000 | 10104.75 |
| 1515974400000 | 10186.47 |
| 1516060800000 | 10174.28 |
| 1516147200000 | 10177.17 |
| 1516233600000 | 10188.98 |
| 1516320000000 | 10226.36 |
| 1516579200000 | 10272.65 |
| 1516665600000 | 10335.42 |
| 1516752000000 | 10379.41 |
| 1516838400000 | 10422.98 |
| 1516924800000 | 10415.75 |
| 1517184000000 | 10326.33 |
| 1517270400000 | 10247.68 |
| 1517356800000 | 10299.22 |
| 1517443200000 | 10303.41 |
| 1517529600000 | 10117.19 |
| 1517788800000 | 9897.19 |
| 1517875200000 | 9647.84 |
| 1517961600000 | 9835.71 |
| 1518048000000 | 9649.04 |
| 1518134400000 | 9528.08 |
| 1518393600000 | 9645.21 |
| 1518480000000 | 9665.78 |
| 1518566400000 | 9815.07 |
| 1518652800000 | 9936.03 |
| 1518739200000 | 10024.53 |
| 1518998400000 | 9937.44 |
| 1519084800000 | 9966.6 |
| 1519171200000 | 9963.26 |
| 1519257600000 | 9923.85 |
| 1519344000000 | 9940.08 |
| 1519603200000 | 9956.9 |
| 1519689600000 | 9908.13 |
| 1519776000000 | 9798.37 |
| 1519862400000 | 9655.23 |
| 1519948800000 | 9591.14 |
| 1520208000000 | 9705.84 |
| 1520294400000 | 9829.23 |
| 1520380800000 | 9870.53 |
| 1520467200000 | 9926.7 |
| 1520553600000 | 9982.2 |
| 1520812800000 | 10010.98 |
| 1520899200000 | 9999.9 |
| 1520985600000 | 9952.08 |
| 1521072000000 | 9965.22 |
| 1521158400000 | 9891.96 |
| 1521417600000 | 9884.3 |
| 1521504000000 | 9872.36 |
| 1521590400000 | 9857.96 |
| 1521676800000 | 9741.62 |
| 1521763200000 | 9732.1 |
| 1522022400000 | 9718.85 |
| 1522108800000 | 9779.49 |
| 1522195200000 | 9688.79 |
| 1522281600000 | 9656.78 |
| 1522368000000 | 9656.88 |
| 1522627200000 | 9664.4 |
| 1522713600000 | 9600.18 |
| 1522800000000 | 9529.24 |
| 1522886400000 | 9662.08 |
| 1522972800000 | 9683.72 |
| 1523232000000 | 9715.24 |
| 1523318400000 | 9830.45 |
| 1523404800000 | 9822.29 |
| 1523491200000 | 9879.55 |
| 1523577600000 | 9908.93 |
| 1523836800000 | 9936.12 |
| 1523923200000 | 9986.45 |
| 1524009600000 | 10047.96 |
| 1524096000000 | 10068.19 |
| 1524182400000 | 9971.22 |
| 1524441600000 | 9962.38 |
| 1524528000000 | 9909.04 |
| 1524614400000 | 9771.78 |
| 1524700800000 | 9827.07 |
| 1524787200000 | 9820.42 |
| 1525046400000 | 9813.98 |
| 1525132800000 | 9740.85 |
| 1525219200000 | 9813.99 |
| 1525305600000 | 9768.4 |
| 1525392000000 | 9778.35 |
| 1525651200000 | 9848.27 |
| 1525737600000 | 9841.4 |
| 1525824000000 | 9898.99 |
| 1525910400000 | 9888.09 |
| 1525996800000 | 9979.19 |
| 1526256000000 | 9992.83 |
| 1526342400000 | 9899.15 |
| 1526428800000 | 9867.79 |
| 1526515200000 | 9937.53 |
| 1526601600000 | 9911.77 |
| 1526860800000 | 9935.28 |
| 1526947200000 | 9992.76 |
| 1527033600000 | 9848.59 |
| 1527120000000 | 9844.84 |
| 1527206400000 | 9832.02 |
| 1527465600000 | 9785.47 |
| 1527552000000 | 9590.16 |
| 1527638400000 | 9661.02 |
| 1527724800000 | 9713.07 |
| 1527811200000 | 9781.98 |
| 1528070400000 | 9853.36 |
| 1528156800000 | 9846.73 |
| 1528243200000 | 9957.43 |
| 1528329600000 | 9965.44 |
| 1528416000000 | 9902.26 |
| 1528675200000 | 9990.95 |
| 1528761600000 | 9984.15 |
| 1528848000000 | 9992.91 |
| 1528934400000 | 9986.53 |
| 1529020800000 | 9822.61 |
| 1529280000000 | 9775.44 |
| 1529366400000 | 9640.59 |
| 1529452800000 | 9687.23 |
| 1529539200000 | 9627.58 |
| 1529625600000 | 9731.17 |
| 1529884800000 | 9615.49 |
| 1529971200000 | 9590.08 |
| 1530057600000 | 9551.38 |
| 1530144000000 | 9416.02 |
| 1530230400000 | 9580.29 |
| 1530489600000 | 9434.94 |
| 1530576000000 | 9509.17 |
| 1530662400000 | 9477.31 |
| 1530748800000 | 9539.34 |
| 1530835200000 | 9604.99 |
| 1531094400000 | 9681.29 |
| 1531180800000 | 9719.35 |
| 1531267200000 | 9613.54 |
| 1531353600000 | 9651.28 |
| 1531440000000 | 9641.12 |
| 1531699200000 | 9685.21 |
| 1531785600000 | 9686.81 |
| 1531872000000 | 9637.17 |
| 1531958400000 | 9572.14 |
| 1532044800000 | 9623.06 |
| 1532304000000 | 9591.61 |
| 1532390400000 | 9659.47 |
| 1532476800000 | 9630.93 |
| 1532563200000 | 9681.05 |
| 1532649600000 | 9710.36 |
| 1532908800000 | 9724.24 |
| 1532995200000 | 9700.52 |
| 1533081600000 | 9676.99 |
| 1533168000000 | 9558.95 |
| 1533254400000 | 9583.99 |
| 1533513600000 | 9556.33 |
| 1533600000000 | 9595.24 |
| 1533686400000 | 9583.45 |
| 1533772800000 | 9605.52 |
| 1533859200000 | 9437.09 |
| 1534118400000 | 9397.63 |
| 1534204800000 | 9346.59 |
| 1534291200000 | 9193.94 |
| 1534377600000 | 9291.28 |
| 1534464000000 | 9289.91 |
| 1534723200000 | 9354.41 |
| 1534809600000 | 9474.06 |
| 1534896000000 | 9540.36 |
| 1534982400000 | 9536.33 |
| 1535068800000 | 9577.95 |
| 1535328000000 | 9651.17 |
| 1535414400000 | 9697.19 |
| 1535500800000 | 9704.57 |
| 1535587200000 | 9681.99 |
| 1535673600000 | 9634.21 |
| 1535932800000 | 9600.53 |
| 1536019200000 | 9479.59 |
| 1536105600000 | 9457.26 |
| 1536192000000 | 9408.49 |
| 1536278400000 | 9360.61 |
| 1536537600000 | 9413.35 |
| 1536624000000 | 9393.93 |
| 1536710400000 | 9471.09 |
| 1536796800000 | 9470.69 |
| 1536883200000 | 9512.97 |
| 1537142400000 | 9547.6 |
| 1537228800000 | 9580.55 |
| 1537315200000 | 9567.15 |
| 1537401600000 | 9659.71 |
| 1537488000000 | 9631.04 |
| 1537747200000 | 9627.2 |
| 1537833600000 | 9624.89 |
| 1537920000000 | 9598.97 |
| 1538006400000 | 9522.81 |
| 1538092800000 | 9431.33 |
| 1538352000000 | 9460.53 |
| 1538438400000 | 9374.24 |
| 1538524800000 | 9390.88 |
| 1538611200000 | 9264.24 |
| 1538697600000 | 9156.19 |
| 1538956800000 | 8986.94 |
| 1539043200000 | 8965.32 |
| 1539129600000 | 8822.31 |
| 1539216000000 | 8688.57 |
| 1539302400000 | 8726.21 |
| 1539561600000 | 8685.32 |
| 1539648000000 | 8894 |
| 1539734400000 | 8834.5 |
| 1539820800000 | 8784.19 |
| 1539907200000 | 8684.98 |
| 1540166400000 | 8619.86 |
| 1540252800000 | 8397.1 |
| 1540339200000 | 8325.45 |
| 1540425600000 | 8347.87 |
| 1540512000000 | 8288.82 |
| 1540771200000 | 8401.83 |
| 1540857600000 | 8388.53 |
| 1540944000000 | 8529.09 |
| 1541030400000 | 8696.75 |
| 1541116800000 | 8768.23 |
| 1541376000000 | 8694.23 |
| 1541462400000 | 8709.42 |
| 1541548800000 | 8817.8 |
| 1541635200000 | 8798.25 |
| 1541721600000 | 8681.64 |
| 1541980800000 | 8431.53 |
| 1542067200000 | 8487.86 |
| 1542153600000 | 8463.23 |
| 1542240000000 | 8324.93 |
| 1542326400000 | 8350.04 |
| 1542585600000 | 8308.89 |
| 1542672000000 | 8153.56 |
| 1542758400000 | 8226.67 |
| 1542844800000 | 8233.7 |
| 1542931200000 | 8216.39 |
| 1543190400000 | 8310.45 |
| 1543276800000 | 8253.61 |
| 1543363200000 | 8267.65 |
| 1543449600000 | 8352.16 |
| 1543536000000 | 8268 |
| 1543795200000 | 8355.14 |
| 1543881600000 | 8232.84 |
| 1543968000000 | 8178.81 |
| 1544054400000 | 7994.81 |
| 1544140800000 | 8021.35 |
| 1544400000000 | 7793.73 |
| 1544486400000 | 7855.5 |
| 1544572800000 | 8037.15 |
| 1544659200000 | 7978.31 |
| 1544745600000 | 7875.58 |
| 1545004800000 | 7775.69 |
| 1545091200000 | 7764.4 |
| 1545177600000 | 7819.29 |
| 1545264000000 | 7689.12 |
| 1545350400000 | 7692.31 |
| 1545609600000 | 7665.95 |
| 1545696000000 | 7666.07 |
| 1545782400000 | 7662.59 |
| 1545868800000 | 7561.99 |
| 1545955200000 | 7747.18 |
| 1546214400000 | 7805.78 |
| 1546387200000 | 7775.92 |
| 1546473600000 | 7711.84 |
| 1546560000000 | 7930.56 |
| 1546819200000 | 8066.44 |
| 1546905600000 | 8146.47 |
| 1546992000000 | 8278.1 |
| 1547078400000 | 8298.76 |
| 1547164800000 | 8305.8 |
| 1547424000000 | 8250.3 |
| 1547510400000 | 8222.59 |
| 1547596800000 | 8277.29 |
| 1547683200000 | 8275.72 |
| 1547769600000 | 8378.31 |
| 1548028800000 | 8386.66 |
| 1548115200000 | 8358.35 |
| 1548201600000 | 8378.13 |
| 1548288000000 | 8397.9 |
| 1548374400000 | 8486.4 |
| 1548633600000 | 8441.96 |
| 1548720000000 | 8469.73 |
| 1548806400000 | 8492.71 |
| 1548892800000 | 8525.31 |
| 1548979200000 | 8515.99 |
| 1549238400000 | 8507.82 |
| 1549324800000 | 8538.01 |
| 1549411200000 | 8559.66 |
| 1549497600000 | 8426.39 |
| 1549584000000 | 8320.89 |
| 1549843200000 | 8346.77 |
| 1549929600000 | 8408.6 |
| 1550016000000 | 8461.27 |
| 1550102400000 | 8432.12 |
| 1550188800000 | 8497.61 |
| 1550448000000 | 8588.12 |
| 1550534400000 | 8585.87 |
| 1550620800000 | 8649.22 |
| 1550707200000 | 8638.97 |
| 1550793600000 | 8671.31 |
| 1551052800000 | 8693.2 |
| 1551139200000 | 8751.54 |
| 1551225600000 | 8761.24 |
| 1551312000000 | 8757.77 |
| 1551398400000 | 8833.37 |
| 1551657600000 | 8828.37 |
| 1551744000000 | 8816.1 |
| 1551830400000 | 8796.95 |
| 1551916800000 | 8659.47 |
| 1552003200000 | 8573.34 |
| 1552262400000 | 8640.35 |
| 1552348800000 | 8696.06 |
| 1552435200000 | 8780.65 |
| 1552521600000 | 8835.63 |
| 1552608000000 | 8908.09 |
| 1552867200000 | 8900.35 |
| 1552953600000 | 8974.62 |
| 1553040000000 | 8891.82 |
| 1553126400000 | 8868.01 |
| 1553212800000 | 8731.02 |
| 1553472000000 | 8674.41 |
| 1553558400000 | 8708.4 |
| 1553644800000 | 8684.84 |
| 1553731200000 | 8660.33 |
| 1553817600000 | 8737.72 |
| 1554076800000 | 8852.77 |
| 1554163200000 | 8848.62 |
| 1554249600000 | 9012.5 |
| 1554336000000 | 8964.83 |
| 1554422400000 | 8968.24 |
| 1554681600000 | 8979.24 |
| 1554768000000 | 8932.82 |
| 1554854400000 | 8953.22 |
| 1554940800000 | 9006.59 |
| 1555027200000 | 9084.38 |
| 1555286400000 | 9129.49 |
| 1555372800000 | 9154.29 |
| 1555459200000 | 9145.25 |
| 1555545600000 | 9114.77 |
| 1555632000000 | 9114.79 |
| 1555891200000 | 9108.49 |
| 1555977600000 | 9103.35 |
| 1556064000000 | 9124.14 |
| 1556150400000 | 9054.81 |
| 1556236800000 | 9083.75 |
| 1556496000000 | 9102.93 |
| 1556582400000 | 9137.69 |
| 1556668800000 | 9155.34 |
| 1556755200000 | 9077.77 |
| 1556841600000 | 9119.28 |
| 1557100800000 | 9045.38 |
| 1557187200000 | 8949.79 |
| 1557273600000 | 8959.32 |
| 1557360000000 | 8843.29 |
| 1557446400000 | 8908.78 |
| 1557705600000 | 8757.76 |
| 1557792000000 | 8830.73 |
| 1557878400000 | 8844.39 |
| 1557964800000 | 8916.79 |
| 1558051200000 | 8867.19 |
| 1558310400000 | 8767.46 |
| 1558396800000 | 8860.58 |
| 1558483200000 | 8825.8 |
| 1558569600000 | 8687.03 |
| 1558656000000 | 8767.7 |
| 1558915200000 | 8761.75 |
| 1559001600000 | 8770.18 |
| 1559088000000 | 8619.86 |
| 1559174400000 | 8653.26 |
| 1559260800000 | 8620.52 |
| 1559520000000 | 8608.87 |
| 1559606400000 | 8690.99 |
| 1559692800000 | 8768.67 |
| 1559779200000 | 8753.95 |
| 1559865600000 | 8866.86 |
| 1560124800000 | 8871.18 |
| 1560211200000 | 8931.08 |
| 1560297600000 | 8910.17 |
| 1560384000000 | 8892.77 |
| 1560470400000 | 8790.68 |
| 1560729600000 | 8777.23 |
| 1560816000000 | 8845.91 |
| 1560902400000 | 8872.87 |
| 1560988800000 | 8973.24 |
| 1561075200000 | 8972.01 |
| 1561334400000 | 8992.57 |
| 1561420800000 | 8978.51 |
| 1561507200000 | 8942.99 |
| 1561593600000 | 8968.41 |
| 1561680000000 | 9072.07 |
| 1561939200000 | 9095.89 |
| 1562025600000 | 9077.26 |
| 1562112000000 | 9141.99 |
| 1562198400000 | 9166.97 |
| 1562284800000 | 9050.69 |
| 1562544000000 | 9020.62 |
| 1562630400000 | 8946.69 |
| 1562716800000 | 8972.57 |
| 1562803200000 | 8985.67 |
| 1562889600000 | 9016.98 |
| 1563148800000 | 9038.67 |
| 1563235200000 | 8993.69 |
| 1563321600000 | 8960.02 |
| 1563408000000 | 8906.1 |
| 1563494400000 | 8941.79 |
| 1563753600000 | 8965.93 |
| 1563840000000 | 8960.73 |
| 1563926400000 | 9002.69 |
| 1564012800000 | 9001.44 |
| 1564099200000 | 8978.02 |
| 1564358400000 | 8935.36 |
| 1564444800000 | 8828.36 |
| 1564531200000 | 8846 |
| 1564617600000 | 8815.4 |
| 1564704000000 | 8682.29 |
| 1564963200000 | 8544.57 |
| 1565049600000 | 8533 |
| 1565136000000 | 8549.73 |
| 1565222400000 | 8648.6 |
| 1565308800000 | 8569.61 |
| 1565568000000 | 8513.85 |
| 1565654400000 | 8509.1 |
| 1565740800000 | 8349.85 |
| 1565827200000 | 8278.83 |
| 1565913600000 | 8387.28 |
| 1566172800000 | 8501.52 |
| 1566259200000 | 8453.63 |
| 1566345600000 | 8570.31 |
| 1566432000000 | 8560 |
| 1566518400000 | 8551.19 |
| 1566777600000 | 8523.74 |
| 1566864000000 | 8567.71 |
| 1566950400000 | 8495.47 |
| 1567036800000 | 8555.44 |
| 1567123200000 | 8580.49 |
| 1567382400000 | 8542.34 |
| 1567468800000 | 8520.97 |
| 1567555200000 | 8656.45 |
| 1567641600000 | 8746.01 |
| 1567728000000 | 8768.41 |
| 1567987200000 | 8775.79 |
| 1568073600000 | 8746.75 |
| 1568160000000 | 8814.22 |
| 1568246400000 | 8837.36 |
| 1568332800000 | 8968.26 |
| 1568592000000 | 8875.13 |
| 1568678400000 | 8904.47 |
| 1568764800000 | 8927.22 |
| 1568851200000 | 8959.18 |
| 1568937600000 | 8940.43 |
| 1569196800000 | 8839.11 |
| 1569283200000 | 8841.16 |
| 1569369600000 | 8729.27 |
| 1569456000000 | 8739.48 |
| 1569542400000 | 8778.59 |
| 1569801600000 | 8781.4 |
| 1569888000000 | 8724.23 |
| 1569974400000 | 8565.83 |
| 1570060800000 | 8571.41 |
| 1570147200000 | 8622.57 |
| 1570406400000 | 8653.67 |
| 1570492800000 | 8528.49 |
| 1570579200000 | 8549.48 |
| 1570665600000 | 8628.76 |
| 1570752000000 | 8938.66 |
| 1571011200000 | 8897.82 |
| 1571097600000 | 9044.14 |
| 1571184000000 | 9047.2 |
| 1571270400000 | 9121.04 |
| 1571356800000 | 9117.14 |
| 1571616000000 | 9196.65 |
| 1571702400000 | 9144.06 |
| 1571788800000 | 9118.04 |
| 1571875200000 | 9140.21 |
| 1571961600000 | 9152.29 |
| 1572220800000 | 9196.73 |
| 1572307200000 | 9193.69 |
| 1572393600000 | 9189.21 |
| 1572480000000 | 9194.03 |
| 1572566400000 | 9273.93 |
| 1572825600000 | 9327.85 |
| 1572912000000 | 9298.46 |
| 1572998400000 | 9294.4 |
| 1573084800000 | 9343.12 |
| 1573171200000 | 9305.64 |
| 1573430400000 | 9351.45 |
| 1573516800000 | 9339.61 |
| 1573603200000 | 9304.97 |
| 1573689600000 | 9302.08 |
| 1573776000000 | 9407.42 |
| 1574035200000 | 9443.19 |
| 1574121600000 | 9435.73 |
| 1574208000000 | 9402.96 |
| 1574294400000 | 9367.85 |
| 1574380800000 | 9368.75 |
| 1574640000000 | 9448.64 |
| 1574726400000 | 9503.09 |
| 1574812800000 | 9533.51 |
| 1574899200000 | 9559.71 |
| 1574985600000 | 9533.86 |
| 1575244800000 | 9469.39 |
| 1575331200000 | 9430.96 |
| 1575417600000 | 9562.48 |
| 1575504000000 | 9601.89 |
| 1575590400000 | 9660.15 |
| 1575849600000 | 9664.14 |
| 1575936000000 | 9653.71 |
| 1576022400000 | 9641.66 |
| 1576108800000 | 9682.08 |
| 1576195200000 | 9900.64 |
| 1576454400000 | 10031.82 |
| 1576540800000 | 9949.67 |
| 1576627200000 | 9903.64 |
| 1576713600000 | 9906.4 |
| 1576800000000 | 9929.16 |
| 1577059200000 | 9951.19 |
| 1577145600000 | 9992.81 |
| 1577232000000 | 9992.81 |
| 1577318400000 | 10006.43 |
| 1577404800000 | 10097.12 |
| 1577664000000 | 10075.26 |
| 1577750400000 | 10105.05 |
| 1577923200000 | 10183.04 |
| 1578009600000 | 10088.49 |
| 1578268800000 | 10036.77 |
| 1578355200000 | 10031.16 |
| 1578441600000 | 10004.09 |
| 1578528000000 | 10026.31 |
| 1578614400000 | 10010.36 |
| 1578873600000 | 10030.06 |
| 1578960000000 | 10050.87 |
| 1579046400000 | 10068.08 |
| 1579132800000 | 10087.13 |
| 1579219200000 | 10118.35 |
| 1579478400000 | 10113.09 |
| 1579564800000 | 10104.83 |
| 1579651200000 | 10112.64 |
| 1579737600000 | 10001.58 |
| 1579824000000 | 10054.66 |
| 1580083200000 | 9836.34 |
| 1580169600000 | 9867.39 |
| 1580256000000 | 9908.55 |
| 1580342400000 | 9845.36 |
| 1580428800000 | 9836.99 |
| 1580688000000 | 9809.81 |
| 1580774400000 | 9957.28 |
| 1580860800000 | 10014.42 |
| 1580947200000 | 10004.37 |
| 1581033600000 | 9937.22 |
| 1581292800000 | 9927.51 |
| 1581379200000 | 10055.1 |
| 1581465600000 | 10132.82 |
| 1581552000000 | 10105.93 |
| 1581638400000 | 10127.41 |
| 1581897600000 | 10136.04 |
| 1581984000000 | 10081.21 |
| 1582070400000 | 10130.94 |
| 1582156800000 | 10098.35 |
| 1582243200000 | 10098.67 |
| 1582502400000 | 9707.15 |
| 1582588800000 | 9561.64 |
| 1582675200000 | 9519.38 |
| 1582761600000 | 9228.56 |
| 1582848000000 | 8970.31 |
| 1583107200000 | 9026.79 |
| 1583193600000 | 9258.29 |
| 1583280000000 | 9249.02 |
| 1583366400000 | 9103.38 |
| 1583452800000 | 8915.02 |
| 1583712000000 | 8388.52 |
| 1583798400000 | 8238.76 |
| 1583884800000 | 8051.26 |
| 1583971200000 | 7045.3 |
| 1584057600000 | 7056.26 |
| 1584316800000 | 6573.69 |
| 1584403200000 | 6365.7 |
| 1584489600000 | 5989.36 |
| 1584576000000 | 5979.71 |
| 1584662400000 | 6182.7 |
| 1584921600000 | 5961.07 |
| 1585008000000 | 6477.35 |
| 1585094400000 | 6700 |
| 1585180800000 | 7025.65 |
| 1585267200000 | 6880.25 |
| 1585526400000 | 6887.02 |
| 1585612800000 | 7051.5 |
| 1585699200000 | 6849.12 |
| 1585785600000 | 6806.8 |
| 1585872000000 | 6689.54 |
| 1586131200000 | 6941.19 |
| 1586217600000 | 7217.58 |
| 1586304000000 | 7309.63 |
| 1586390400000 | 7528.91 |
| 1586476800000 | 7528.91 |
| 1586736000000 | 7516.34 |
| 1586822400000 | 7586.08 |
| 1586908800000 | 7254.71 |
| 1586995200000 | 7261.1 |
| 1587081600000 | 7477.82 |
| 1587340800000 | 7503.27 |
| 1587427200000 | 7287.93 |
| 1587513600000 | 7362.52 |
| 1587600000000 | 7490.08 |
| 1587686400000 | 7419.44 |
| 1587945600000 | 7546.97 |
| 1588032000000 | 7666.61 |
| 1588118400000 | 7878.31 |
| 1588204800000 | 7862.86 |
| 1588291200000 | 7815.88 |
| 1588550400000 | 7589.77 |
| 1588636800000 | 7670.74 |
| 1588723200000 | 7631.38 |
| 1588809600000 | 7727.99 |
| 1588896000000 | 7875.76 |
| 1589155200000 | 7827.23 |
| 1589241600000 | 7809.65 |
| 1589328000000 | 7652.48 |
| 1589414400000 | 7443.12 |
| 1589500800000 | 7511.27 |
| 1589760000000 | 7799.84 |
| 1589846400000 | 7877.03 |
| 1589932800000 | 7953.12 |
| 1590019200000 | 7894.71 |
| 1590105600000 | 7896.45 |
| 1590364800000 | 8001.92 |
| 1590451200000 | 8204.4 |
| 1590537600000 | 8187.8 |
| 1590624000000 | 8384.94 |
| 1590710400000 | 8391.21 |
| 1590969600000 | 8489.18 |
| 1591056000000 | 8659.89 |
| 1591142400000 | 8867.57 |
| 1591228800000 | 8928.55 |
| 1591315200000 | 9072.77 |
| 1591574400000 | 9025.98 |
| 1591660800000 | 8901.42 |
| 1591747200000 | 8828.61 |
| 1591833600000 | 8509.93 |
| 1591920000000 | 8441.43 |
| 1592179200000 | 8482.35 |
| 1592265600000 | 8673.93 |
| 1592352000000 | 8719.72 |
| 1592438400000 | 8663.74 |
| 1592524800000 | 8652.23 |
| 1592784000000 | 8656.2 |
| 1592870400000 | 8802.78 |
| 1592956800000 | 8574.51 |
| 1593043200000 | 8531.75 |
| 1593129600000 | 8505.51 |
| 1593388800000 | 8562.48 |
| 1593475200000 | 8586.89 |
| 1593561600000 | 8653.62 |
| 1593648000000 | 8747.09 |
| 1593734400000 | 8747.52 |
| 1593993600000 | 8907.7 |
| 1594080000000 | 8855.66 |
| 1594166400000 | 8822.11 |
| 1594252800000 | 8751.46 |
| 1594339200000 | 8827.23 |
| 1594598400000 | 8924.03 |
| 1594684800000 | 8829.51 |
| 1594771200000 | 8977.49 |
| 1594857600000 | 8977.15 |
| 1594944000000 | 8993.86 |
| 1595203200000 | 9090.67 |
| 1595289600000 | 9184.88 |
| 1595376000000 | 9243.54 |
| 1595462400000 | 9246.41 |
| 1595548800000 | 9109.68 |
| 1595808000000 | 9191.04 |
| 1595894400000 | 9191.27 |
| 1595980800000 | 9246.96 |
| 1596067200000 | 9117.85 |
| 1596153600000 | 9164.35 |
| 1596412800000 | 9233.58 |
| 1596499200000 | 9242.54 |
| 1596585600000 | 9461.43 |
| 1596672000000 | 9410.33 |
| 1596758400000 | 9437.53 |
| 1597017600000 | 9442.29 |
| 1597104000000 | 9580.52 |
| 1597190400000 | 9656.33 |
| 1597276800000 | 9696.53 |
| 1597363200000 | 9595.63 |
| 1597622400000 | 9655.91 |
| 1597708800000 | 9649.05 |
| 1597795200000 | 9638.58 |
| 1597881600000 | 9541.68 |
| 1597968000000 | 9504.78 |
| 1598227200000 | 9609.7 |
| 1598313600000 | 9594.31 |
| 1598400000000 | 9714.84 |
| 1598486400000 | 9648.74 |
| 1598572800000 | 9726.91 |
| 1598832000000 | 9774.16 |
| 1598918400000 | 9748.57 |
| 1599004800000 | 9731.55 |
| 1599091200000 | 9564.59 |
| 1599177600000 | 9413.91 |
| 1599436800000 | 9604.21 |
| 1599523200000 | 9481.19 |
| 1599609600000 | 9568.18 |
| 1599696000000 | 9561.73 |
| 1599782400000 | 9525.44 |
| 1600041600000 | 9615.07 |
| 1600128000000 | 9652.77 |
| 1600214400000 | 9719.45 |
| 1600300800000 | 9693.74 |
| 1600387200000 | 9697.95 |
| 1600646400000 | 9269.65 |
| 1600732800000 | 9242.96 |
| 1600819200000 | 9262.53 |
| 1600905600000 | 9133.73 |
| 1600992000000 | 9166.54 |
| 1601251200000 | 9381.62 |
| 1601337600000 | 9397.21 |
| 1601424000000 | 9490.76 |
| 1601510400000 | 9532.87 |
| 1601596800000 | 9525.87 |
| 1601856000000 | 9695.08 |
| 1601942400000 | 9742.47 |
| 1602028800000 | 9688.74 |
| 1602115200000 | 9755.01 |
| 1602201600000 | 9895.06 |
| 1602460800000 | 9966.98 |
| 1602547200000 | 9820.94 |
| 1602633600000 | 9859.17 |
| 1602720000000 | 9656.96 |
| 1602806400000 | 9717.57 |
| 1603065600000 | 9776.34 |
| 1603152000000 | 9785.15 |
| 1603238400000 | 9730.14 |
| 1603324800000 | 9662.41 |
| 1603411200000 | 9692.77 |
| 1603670400000 | 9479.34 |
| 1603756800000 | 9408.51 |
| 1603843200000 | 9062.95 |
| 1603929600000 | 9000.27 |
| 1604016000000 | 9066.05 |
| 1604275200000 | 9125.4 |
| 1604361600000 | 9383.6 |
| 1604448000000 | 9551.72 |
| 1604534400000 | 9756.96 |
| 1604620800000 | 9775.91 |
| 1604880000000 | 10053.56 |
| 1604966400000 | 10117.03 |
| 1605052800000 | 10188.03 |
| 1605139200000 | 10186.79 |
| 1605225600000 | 10226.72 |
| 1605484800000 | 10434.5 |
| 1605571200000 | 10467.6 |
| 1605657600000 | 10552.87 |
| 1605744000000 | 10437.19 |
| 1605830400000 | 10530.83 |
| 1606089600000 | 10543.06 |
| 1606176000000 | 10659.4 |
| 1606262400000 | 10667.55 |
| 1606348800000 | 10649.75 |
| 1606435200000 | 10754.94 |
| 1606694400000 | 10704.81 |
| 1606780800000 | 10877.59 |
| 1606867200000 | 10852.99 |
| 1606953600000 | 10993.02 |
| 1607040000000 | 11044.9 |
| 1607299200000 | 10958.61 |
| 1607385600000 | 10964.68 |
| 1607472000000 | 10985.64 |
| 1607558400000 | 10927.32 |
| 1607644800000 | 10847.43 |
| 1607904000000 | 10963.32 |
| 1607990400000 | 11077.84 |
| 1608076800000 | 11210.41 |
| 1608163200000 | 11374.24 |
| 1608249600000 | 11335.18 |
| 1608508800000 | 11101.5 |
| 1608595200000 | 11213.36 |
| 1608681600000 | 11409.63 |
| 1608768000000 | 11464.12 |
| 1608854400000 | 11464.14 |
| 1609113600000 | 11514.2 |
| 1609200000000 | 11664.82 |
| 1609286400000 | 11697.62 |
| 1609372800000 | 11631.91 |
| 1609718400000 | 11683.88 |
| 1609804800000 | 11748.71 |
| 1609891200000 | 11821.77 |
| 1609977600000 | 11891.62 |
| 1610064000000 | 11943.94 |
| 1610323200000 | 11718.01 |
| 1610409600000 | 11801.19 |
| 1610496000000 | 11810.96 |
| 1610582400000 | 11891.04 |
| 1610668800000 | 11688.91 |
| 1610928000000 | 11748.06 |
| 1611014400000 | 11795 |
| 1611100800000 | 11889.05 |
| 1611187200000 | 11959.92 |
| 1611273600000 | 11888.07 |
| 1611532800000 | 11707.85 |
| 1611619200000 | 11812.56 |
| 1611705600000 | 11632.9 |
| 1611792000000 | 11721.68 |
| 1611878400000 | 11645.92 |
| 1612137600000 | 11712.31 |
| 1612224000000 | 11821.06 |
| 1612310400000 | 11879.65 |
| 1612396800000 | 11891.62 |
| 1612483200000 | 12017.16 |
| 1612742400000 | 12100.91 |
| 1612828800000 | 12127.91 |
| 1612915200000 | 12113.34 |
| 1613001600000 | 12202.51 |
| 1613088000000 | 12232.12 |
| 1613347200000 | 12386.57 |
| 1613433600000 | 12372.68 |
| 1613520000000 | 12147.73 |
| 1613606400000 | 12056.2 |
| 1613692800000 | 12206.46 |
| 1613952000000 | 12158.51 |
| 1614038400000 | 12093.21 |
| 1614124800000 | 12137.81 |
| 1614211200000 | 12229.96 |
| 1614297600000 | 11975.11 |
| 1614556800000 | 12106.21 |
| 1614643200000 | 12088.88 |
| 1614729600000 | 12119.43 |
| 1614816000000 | 11981.18 |
| 1614902400000 | 11739.06 |
| 1615161600000 | 11851 |
| 1615248000000 | 12034.82 |
| 1615334400000 | 12041.79 |
| 1615420800000 | 12215.3 |
| 1615507200000 | 12139.29 |
| 1615766400000 | 12133.64 |
| 1615852800000 | 12237.79 |
| 1615939200000 | 12144.71 |
| 1616025600000 | 12200 |
| 1616112000000 | 12119.29 |
| 1616371200000 | 12161.13 |
| 1616457600000 | 12044.47 |
| 1616544000000 | 12010.31 |
| 1616630400000 | 11910.34 |
| 1616716800000 | 12070.27 |
| 1616976000000 | 12026.05 |
| 1617062400000 | 12072.46 |
| 1617148800000 | 12109.54 |
| 1617235200000 | 12258.9 |
| 1617321600000 | 12253.63 |
| 1617580800000 | 12295.92 |
| 1617667200000 | 12448.54 |
| 1617753600000 | 12480.45 |
| 1617840000000 | 12521.28 |
| 1617926400000 | 12528.43 |
| 1618185600000 | 12480.29 |
| 1618272000000 | 12573.15 |
| 1618358400000 | 12638.3 |
| 1618444800000 | 12692.23 |
| 1618531200000 | 12794.13 |
| 1618790400000 | 12842.68 |
| 1618876800000 | 12663.36 |
| 1618963200000 | 12645.35 |
| 1619049600000 | 12757.5 |
| 1619136000000 | 12799.12 |
| 1619395200000 | 12944.16 |
| 1619481600000 | 12914.29 |
| 1619568000000 | 12915.99 |
| 1619654400000 | 12900.26 |
| 1619740800000 | 12806.14 |
| 1620000000000 | 12898.26 |
| 1620086400000 | 12672.98 |
| 1620172800000 | 12802.49 |
| 1620259200000 | 12798.99 |
| 1620345600000 | 13043.44 |
| 1620604800000 | 13081.83 |
| 1620691200000 | 12814.11 |
| 1620777600000 | 12671.8 |
| 1620864000000 | 12642.72 |
| 1620950400000 | 12823.22 |
| 1621209600000 | 12836.99 |
| 1621296000000 | 13002.32 |
| 1621382400000 | 12860.3 |
| 1621468800000 | 12992.74 |
| 1621555200000 | 13011.71 |
| 1621814400000 | 13061.53 |
| 1621900800000 | 13110 |
| 1621987200000 | 13119.36 |
| 1622073600000 | 13172.62 |
| 1622160000000 | 13219.37 |
| 1622419200000 | 13260.45 |
| 1622505600000 | 13377.88 |
| 1622592000000 | 13351.6 |
| 1622678400000 | 13250.08 |
| 1622764800000 | 13351.13 |
| 1623024000000 | 13376.5 |
| 1623110400000 | 13392.1 |
| 1623196800000 | 13370.22 |
| 1623283200000 | 13319.24 |
| 1623369600000 | 13329.95 |
| 1623628800000 | 13379.69 |
| 1623715200000 | 13316.81 |
| 1623801600000 | 13303.33 |
| 1623888000000 | 13051.8 |
| 1623974400000 | 12796.81 |
| 1624233600000 | 12910.7 |
| 1624320000000 | 12954.83 |
| 1624406400000 | 12958.77 |
| 1624492800000 | 12969.65 |
| 1624579200000 | 13033 |
| 1624838400000 | 12951.57 |
| 1624924800000 | 12973.71 |
| 1625011200000 | 12862.19 |
| 1625097600000 | 12958.28 |
| 1625184000000 | 13014.29 |
| 1625443200000 | 13128.95 |
| 1625529600000 | 13063.53 |
| 1625616000000 | 13085.4 |
| 1625702400000 | 12937.9 |
| 1625788800000 | 13095.23 |
| 1626048000000 | 13190.15 |
| 1626134400000 | 13149.87 |
| 1626220800000 | 13091.64 |
| 1626307200000 | 12933.4 |
| 1626393600000 | 12873.92 |
| 1626652800000 | 12553.5 |
| 1626739200000 | 12563.21 |
| 1626825600000 | 12857.15 |
| 1626912000000 | 13010.98 |
| 1626998400000 | 13083.18 |
| 1627257600000 | 13179.71 |
| 1627344000000 | 13127.17 |
| 1627430400000 | 13213.27 |
| 1627516800000 | 13356.87 |
| 1627603200000 | 13282.58 |
| 1627862400000 | 13417.83 |
| 1627948800000 | 13397.18 |
| 1628035200000 | 13453.72 |
| 1628121600000 | 13526.77 |
| 1628208000000 | 13401.26 |
| 1628467200000 | 13393.07 |
| 1628553600000 | 13421.4 |
| 1628640000000 | 13489.29 |
| 1628726400000 | 13472.49 |
| 1628812800000 | 13556.87 |
| 1629072000000 | 13486.3 |
| 1629158400000 | 13384.52 |
| 1629244800000 | 13471.33 |
| 1629331200000 | 13231.31 |
| 1629417600000 | 13269.17 |
| 1629676800000 | 13446.77 |
| 1629763200000 | 13493.3 |
| 1629849600000 | 13522.69 |
| 1629936000000 | 13507.27 |
| 1630022400000 | 13630.51 |
| 1630281600000 | 13683.06 |
| 1630368000000 | 13659.79 |
| 1630454400000 | 13791.2 |
| 1630540800000 | 13880.67 |
| 1630627200000 | 13864.62 |
| 1630886400000 | 13872.48 |
| 1630972800000 | 13794.08 |
| 1631059200000 | 13560.4 |
| 1631145600000 | 13647.89 |
| 1631232000000 | 13618.04 |
| 1631491200000 | 13590.33 |
| 1631577600000 | 13596.05 |
| 1631664000000 | 13454.05 |
| 1631750400000 | 13460.8 |
| 1631836800000 | 13379.74 |
| 1632096000000 | 13122.4 |
| 1632182400000 | 13216.29 |
| 1632268800000 | 13357.07 |
| 1632355200000 | 13540.77 |
| 1632441600000 | 13374.38 |
| 1632700800000 | 13328.72 |
| 1632787200000 | 12937.35 |
| 1632873600000 | 12870.06 |
| 1632960000000 | 12883.74 |
| 1633046400000 | 12880.12 |
| 1633305600000 | 12768.01 |
| 1633392000000 | 12834.72 |
| 1633478400000 | 12592.56 |
| 1633564800000 | 12756.32 |
| 1633651200000 | 12745.55 |
| 1633910400000 | 12719.41 |
| 1633996800000 | 12744.64 |
| 1634083200000 | 12913.53 |
| 1634169600000 | 13074.38 |
| 1634256000000 | 13202.65 |
| 1634515200000 | 13176.01 |
| 1634601600000 | 13280.01 |
| 1634688000000 | 13272.86 |
| 1634774400000 | 13286.44 |
| 1634860800000 | 13316.82 |
| 1635120000000 | 13280.69 |
| 1635206400000 | 13323.36 |
| 1635292800000 | 13279.82 |
| 1635379200000 | 13400.82 |
| 1635465600000 | 13246.32 |
| 1635724800000 | 13372.02 |
| 1635811200000 | 13299.12 |
| 1635897600000 | 13368.88 |
| 1635984000000 | 13444.35 |
| 1636070400000 | 13447.15 |
| 1636329600000 | 13530.56 |
| 1636416000000 | 13503.89 |
| 1636502400000 | 13394.82 |
| 1636588800000 | 13362.63 |
| 1636675200000 | 13372.34 |
| 1636934400000 | 13392.93 |
| 1637020800000 | 13306.55 |
| 1637107200000 | 13245.23 |
| 1637193600000 | 13233.5 |
| 1637280000000 | 13162.07 |
| 1637539200000 | 13030.28 |
| 1637625600000 | 12816.04 |
| 1637712000000 | 12712.6 |
| 1637798400000 | 12808.7 |
| 1637884800000 | 12506.22 |
| 1638144000000 | 12553.61 |
| 1638230400000 | 12434.41 |
| 1638316800000 | 12689.22 |
| 1638403200000 | 12500.89 |
| 1638489600000 | 12344.54 |
| 1638748800000 | 12422.6 |
| 1638835200000 | 12733.53 |
| 1638921600000 | 12750 |
| 1639008000000 | 12669.61 |
| 1639094400000 | 12608.2 |
| 1639353600000 | 12473.17 |
| 1639440000000 | 12342.42 |
| 1639526400000 | 12338.04 |
| 1639612800000 | 12504.26 |
| 1639699200000 | 12448.75 |
| 1639958400000 | 12316.91 |
| 1640044800000 | 12443.28 |
| 1640131200000 | 12693.11 |
| 1640217600000 | 12811.98 |
| 1640304000000 | 12833.92 |
| 1640563200000 | 12920.68 |
| 1640649600000 | 12962.39 |
| 1640736000000 | 13066.55 |
| 1640822400000 | 13067.83 |
| 1640908800000 | 13098.19 |
| 1641168000000 | 13082.08 |
| 1641254400000 | 13170.3 |
| 1641340800000 | 13194.49 |
| 1641427200000 | 12959.08 |
| 1641513600000 | 12909.78 |
| 1641772800000 | 12600.1 |
| 1641859200000 | 12733.81 |
| 1641945600000 | 12922.53 |
| 1642032000000 | 12962.44 |
| 1642118400000 | 12764.73 |
| 1642377600000 | 12810.35 |
| 1642464000000 | 12562.23 |
| 1642550400000 | 12581.34 |
| 1642636800000 | 12649.34 |
| 1642723200000 | 12340.46 |
| 1642982400000 | 11750.27 |
| 1643068800000 | 11808.37 |
| 1643155200000 | 12038.14 |
| 1643241600000 | 11918.19 |
| 1643328000000 | 11841.98 |
| 1643587200000 | 12041.98 |
| 1643673600000 | 12244.87 |
| 1643760000000 | 12383.66 |
| 1643846400000 | 12270.57 |
| 1643932800000 | 12095.85 |
| 1644192000000 | 12132.23 |
| 1644278400000 | 12080.04 |
| 1644364800000 | 12355.4 |
| 1644451200000 | 12374.7 |
| 1644537600000 | 12235.73 |
| 1644796800000 | 11863.88 |
| 1644883200000 | 12127.97 |
| 1644969600000 | 12154.61 |
| 1645056000000 | 12010.31 |
| 1645142400000 | 11841.72 |
| 1645401600000 | 11637.9 |
| 1645488000000 | 11638.54 |
| 1645574400000 | 11545.89 |
| 1645660800000 | 11025.57 |
| 1645747200000 | 11498.37 |
| 1646006400000 | 11585.32 |
| 1646092800000 | 11170.06 |
| 1646179200000 | 11173.2 |
| 1646265600000 | 10889.69 |
| 1646352000000 | 10349.22 |
| 1646611200000 | 10131.72 |
| 1646697600000 | 10137.92 |
| 1646784000000 | 10777.61 |
| 1646870400000 | 10657.37 |
| 1646956800000 | 10773.57 |
| 1647216000000 | 10935.04 |
| 1647302400000 | 10813.02 |
| 1647388800000 | 11244.54 |
| 1647475200000 | 11393.11 |
| 1647561600000 | 11458.84 |
| 1647820800000 | 11459.5 |
| 1647907200000 | 11543.07 |
| 1647993600000 | 11402.01 |
| 1648080000000 | 11323.66 |
| 1648166400000 | 11318.17 |
| 1648425600000 | 11314.39 |
| 1648512000000 | 11702.93 |
| 1648598400000 | 11645.41 |
| 1648684800000 | 11492.93 |
| 1648771200000 | 11455.69 |
| 1649030400000 | 11538.44 |
| 1649116800000 | 11450.97 |
| 1649203200000 | 11182.68 |
| 1649289600000 | 11152.51 |
| 1649376000000 | 11212.42 |
| 1649635200000 | 11150.14 |
| 1649721600000 | 11126.84 |
| 1649808000000 | 11111.52 |
| 1649894400000 | 11125.16 |
| 1649980800000 | 11125.16 |
| 1650240000000 | 11117.5 |
| 1650326400000 | 11083.64 |
| 1650412800000 | 11247.57 |
| 1650499200000 | 11331.51 |
| 1650585600000 | 11058.99 |
| 1650844800000 | 10803.62 |
| 1650931200000 | 10601.3 |
| 1651017600000 | 10474.46 |
| 1651104000000 | 10539.87 |
| 1651190400000 | 10642.19 |
| 1651449600000 | 10482.77 |
| 1651536000000 | 10516.47 |
| 1651622400000 | 10410.13 |
| 1651708800000 | 10258.01 |
| 1651795200000 | 10119.89 |
| 1652054400000 | 9697.29 |
| 1652140800000 | 9754.41 |
| 1652227200000 | 9929.81 |
| 1652313600000 | 9756.58 |
| 1652400000000 | 9979.01 |
| 1652659200000 | 10006.47 |
| 1652745600000 | 10279.22 |
| 1652832000000 | 10152.97 |
| 1652918400000 | 10165.22 |
| 1653004800000 | 10219.75 |
| 1653264000000 | 10441.48 |
| 1653350400000 | 10314.96 |
| 1653436800000 | 10345.05 |
| 1653523200000 | 10496.3 |
| 1653609600000 | 10641.43 |
| 1653868800000 | 10816.51 |
| 1653955200000 | 10665.52 |
| 1654041600000 | 10539.71 |
| 1654128000000 | 10649.87 |
| 1654214400000 | 10619.38 |
| 1654473600000 | 10711.64 |
| 1654560000000 | 10681.01 |
| 1654646400000 | 10658.02 |
| 1654732800000 | 10432.11 |
| 1654819200000 | 10010.66 |
| 1655078400000 | 9544.66 |
| 1655164800000 | 9387.48 |
| 1655251200000 | 9544.91 |
| 1655337600000 | 9323.23 |
| 1655424000000 | 9395.96 |
| 1655683200000 | 9554.34 |
| 1655769600000 | 9604.5 |
| 1655856000000 | 9561.01 |
| 1655942400000 | 9393.45 |
| 1656028800000 | 9581.08 |
| 1656288000000 | 9709.15 |
| 1656374400000 | 9647.59 |
| 1656460800000 | 9443.04 |
| 1656547200000 | 9260.97 |
| 1656633600000 | 9177.29 |
| 1656892800000 | 9183.57 |
| 1656979200000 | 8873.85 |
| 1657065600000 | 8960.95 |
| 1657152000000 | 9176.6 |
| 1657238400000 | 9268.77 |
| 1657497600000 | 9087.21 |
| 1657584000000 | 9077.7 |
| 1657670400000 | 9061.65 |
| 1657756800000 | 8811.94 |
| 1657843200000 | 9041.5 |
| 1658102400000 | 9272.87 |
| 1658188800000 | 9445.25 |
| 1658275200000 | 9459.01 |
| 1658361600000 | 9527.59 |
| 1658448000000 | 9634.11 |
| 1658707200000 | 9599.1 |
| 1658793600000 | 9446.59 |
| 1658880000000 | 9507.66 |
| 1658966400000 | 9673.73 |
| 1659052800000 | 9872.16 |
| 1659312000000 | 9924.86 |
| 1659398400000 | 9778.67 |
| 1659484800000 | 9831.45 |
| 1659571200000 | 9958.83 |
| 1659657600000 | 9813.29 |
| 1659916800000 | 9920.71 |
| 1660003200000 | 9787.25 |
| 1660089600000 | 10116.72 |
| 1660176000000 | 10142.75 |
| 1660262400000 | 10074.98 |
| 1660521600000 | 10024.89 |
| 1660608000000 | 10003.35 |
| 1660694400000 | 9823.41 |
| 1660780800000 | 9842.22 |
| 1660867200000 | 9580.16 |
| 1661126400000 | 9321.17 |
| 1661212800000 | 9327.79 |
| 1661299200000 | 9347.16 |
| 1661385600000 | 9356.32 |
| 1661472000000 | 9221.46 |
| 1661731200000 | 9113.9 |
| 1661817600000 | 9073.15 |
| 1661904000000 | 9090.78 |
| 1661990400000 | 8756.75 |
| 1662076800000 | 9002.9 |
| 1662336000000 | 8801.39 |
| 1662422400000 | 8826.83 |
| 1662508800000 | 8825.83 |
| 1662595200000 | 8890.64 |
| 1662681600000 | 9145.71 |
| 1662940800000 | 9377.88 |
| 1663027200000 | 9071.03 |
| 1663113600000 | 8968.22 |
| 1663200000000 | 8901.66 |
| 1663286400000 | 8795.12 |
| 1663545600000 | 8746.43 |
| 1663632000000 | 8590.86 |
| 1663718400000 | 8577.17 |
| 1663804800000 | 8314.42 |
| 1663891200000 | 7983.37 |
| 1664150400000 | 7871.48 |
| 1664236800000 | 7798.86 |
| 1664323200000 | 7813.15 |
| 1664409600000 | 7723.39 |
| 1664496000000 | 7943.19 |
| 1664755200000 | 8051.98 |
| 1664841600000 | 8415.22 |
| 1664928000000 | 8179.42 |
| 1665014400000 | 8173 |
| 1665100800000 | 7979.79 |
| 1665360000000 | 7869.95 |
| 1665446400000 | 7823.44 |
| 1665532800000 | 7713.37 |
| 1665619200000 | 7874.55 |
| 1665705600000 | 7946.92 |
| 1665964800000 | 8204.33 |
| 1666051200000 | 8276.4 |
| 1666137600000 | 8113.8 |
| 1666224000000 | 8213.44 |
| 1666310400000 | 8091.63 |
| 1666569600000 | 8272.63 |
| 1666656000000 | 8541.07 |
| 1666742400000 | 8727.45 |
| 1666828800000 | 8683.61 |
| 1666915200000 | 8597.64 |
| 1667174400000 | 8555.01 |
| 1667260800000 | 8626.46 |
| 1667347200000 | 8593.14 |
| 1667433600000 | 8383.02 |
| 1667520000000 | 8635.04 |
| 1667779200000 | 8849.05 |
| 1667865600000 | 9012.29 |
| 1667952000000 | 8926.57 |
| 1668038400000 | 9408.66 |
| 1668124800000 | 9684.93 |
| 1668384000000 | 9654.74 |
| 1668470400000 | 9680.07 |
| 1668556800000 | 9501.62 |
| 1668643200000 | 9386.65 |
| 1668729600000 | 9529.65 |
| 1668988800000 | 9414.01 |
| 1669075200000 | 9504.32 |
| 1669161600000 | 9669.08 |
| 1669248000000 | 9787.35 |
| 1669334400000 | 9763.84 |
| 1669593600000 | 9625.95 |
| 1669680000000 | 9549.01 |
| 1669766400000 | 9521.64 |
| 1669852800000 | 9846.16 |
| 1669939200000 | 9867.2099 |
| 1670198400000 | 9863.9 |
| 1670284800000 | 9725.08 |
| 1670371200000 | 9642.26 |
| 1670457600000 | 9663.95 |
| 1670544000000 | 9768.43 |
| 1670803200000 | 9696.18 |
| 1670889600000 | 9966.4599 |
| 1670976000000 | 9962.14 |
| 1671062400000 | 9727.36 |
| 1671148800000 | 9559.17 |
| 1671408000000 | 9530.4 |
| 1671494400000 | 9519.56 |
| 1671580800000 | 9681.78 |
| 1671667200000 | 9570.85 |
| 1671753600000 | 9625.86 |
| 1672012800000 | 9625.86 |
| 1672099200000 | 9647.49 |
| 1672185600000 | 9614.64 |
| 1672272000000 | 9758.72 |
| 1672358400000 | 9657.4599 |
| 1672617600000 | 9767.32 |
| 1672704000000 | 9794.16 |
| 1672790400000 | 9966.57 |
| 1672876800000 | 9883.7 |
| 1672963200000 | 10065.37 |
| 1673222400000 | 10306.4 |
| 1673308800000 | 10209.95 |
| 1673395200000 | 10276.53 |
| 1673481600000 | 10414.18 |
| 1673568000000 | 10498.08 |
| 1673827200000 | 10574.66 |
| 1673913600000 | 10584.8 |
| 1674000000000 | 10674.1299 |
| 1674086400000 | 10432.45 |
| 1674172800000 | 10541.29 |
| 1674432000000 | 10665.1 |
| 1674518400000 | 10656.56 |
| 1674604800000 | 10600.3799 |
| 1674691200000 | 10661.33 |
| 1674777600000 | 10726.74 |
| 1675036800000 | 10665.97 |
| 1675123200000 | 10617.17 |
| 1675209600000 | 10741.29 |
| 1675296000000 | 11044.29 |
| 1675382400000 | 10934.8799 |
| 1675641600000 | 10706.06 |
| 1675728000000 | 10651.6 |
| 1675814400000 | 10730.97 |
| 1675900800000 | 10822.3799 |
| 1675987200000 | 10578.87 |
| 1676246400000 | 10686.6299 |
| 1676332800000 | 10691.81 |
| 1676419200000 | 10684.62 |
| 1676505600000 | 10714.3 |
| 1676592000000 | 10673 |
| 1676851200000 | 10705.04 |
| 1676937600000 | 10641.9 |
| 1677024000000 | 10483.12 |
| 1677110400000 | 10515.97 |
| 1677196800000 | 10378.75 |
| 1677456000000 | 10574.85 |
| 1677542400000 | 10609.24 |
| 1677628800000 | 10590.98 |
| 1677715200000 | 10538.41 |
| 1677801600000 | 10649.27 |
| 1678060800000 | 10751.27 |
| 1678147200000 | 10545.16 |
| 1678233600000 | 10511.97 |
| 1678320000000 | 10459.85 |
| 1678406400000 | 10404.23 |
| 1678665600000 | 10155.36 |
| 1678752000000 | 10337.64 |
| 1678838400000 | 9829.68 |
| 1678924800000 | 10008.15 |
| 1679011200000 | 9875.09 |
| 1679270400000 | 10008.9599 |
| 1679356800000 | 10193.28 |
| 1679443200000 | 10153.36 |
| 1679529600000 | 10266.86 |
| 1679616000000 | 9955.97 |
| 1679875200000 | 10049.18 |
| 1679961600000 | 10045.29 |
| 1680048000000 | 10195.3799 |
| 1680134400000 | 10458.57 |
| 1680220800000 | 10474.06 |
| 1680480000000 | 10443.29 |
| 1680566400000 | 10515.75 |
| 1680652800000 | 10302.15 |
| 1680739200000 | 10391.55 |
| 1680825600000 | 10391.55 |
| 1681084800000 | 10315.6299 |
| 1681171200000 | 10489.1299 |
| 1681257600000 | 10550.3799 |
| 1681344000000 | 10679.86 |
| 1681430400000 | 10730.6299 |
| 1681689600000 | 10683.94 |
| 1681776000000 | 10749.12 |
| 1681862400000 | 10713.3799 |
| 1681948800000 | 10669.44 |
| 1682035200000 | 10673.03 |
| 1682294400000 | 10726.99 |
| 1682380800000 | 10590.78 |
| 1682467200000 | 10638.64 |
| 1682553600000 | 10673.76 |
| 1682640000000 | 10811.58 |
| 1682899200000 | 10769.17 |
| 1682985600000 | 10648.25 |
| 1683072000000 | 10711.03 |
| 1683158400000 | 10631.78 |
| 1683244800000 | 10792.95 |
| 1683504000000 | 10823.68 |
| 1683590400000 | 10706.26 |
| 1683676800000 | 10710.35 |
| 1683763200000 | 10641.04 |
| 1683849600000 | 10609.57 |
| 1684108800000 | 10672.15 |
| 1684195200000 | 10623.16 |
| 1684281600000 | 10542.2099 |
| 1684368000000 | 10519.33 |
| 1684454400000 | 10603.86 |
| 1684713600000 | 10622.07 |
| 1684800000000 | 10573.05 |
| 1684886400000 | 10328.75 |
| 1684972800000 | 10268.42 |
| 1685059200000 | 10323.72 |
| 1685318400000 | 10317.22 |
| 1685404800000 | 10296.8 |
| 1685491200000 | 10165.84 |
| 1685577600000 | 10305.27 |
| 1685664000000 | 10494.67 |
| 1685923200000 | 10425.01 |
| 1686009600000 | 10432.3 |
| 1686096000000 | 10436.79 |
| 1686182400000 | 10497.04 |
| 1686268800000 | 10494.87 |
| 1686528000000 | 10542.95 |
| 1686614400000 | 10651.68 |
| 1686700800000 | 10724.45 |
| 1686787200000 | 10720.28 |
| 1686873600000 | 10782.06 |
| 1687132800000 | 10643.22 |
| 1687219200000 | 10528.66 |
| 1687305600000 | 10497.75 |
| 1687392000000 | 10454.4599 |
| 1687478400000 | 10305.94 |
| 1687737600000 | 10292.54 |
| 1687824000000 | 10321.09 |
| 1687910400000 | 10384.12 |
| 1687996800000 | 10388.22 |
| 1688083200000 | 10538.08 |
| 1688342400000 | 10545.12 |
| 1688428800000 | 10592.9599 |
| 1688515200000 | 10470.78 |
| 1688601600000 | 10239.44 |
| 1688688000000 | 10436.52 |
| 1688947200000 | 10476.06 |
| 1689033600000 | 10578.67 |
| 1689120000000 | 10909.3 |
| 1689206400000 | 11041.36 |
| 1689292800000 | 11021.9 |
| 1689552000000 | 10937.53 |
| 1689638400000 | 11058.09 |
| 1689724800000 | 11129.56 |
| 1689811200000 | 11058.58 |
| 1689897600000 | 11023.22 |
| 1690156800000 | 11005.15 |
| 1690243200000 | 11047.33 |
| 1690329600000 | 11067.76 |
| 1690416000000 | 11090.25 |
| 1690502400000 | 11085.01 |
| 1690761600000 | 11091.25 |
| 1690848000000 | 10971.75 |
| 1690934400000 | 10772.93 |
| 1691020800000 | 10755.12 |
| 1691107200000 | 10899.61 |
| 1691366400000 | 10864.49 |
| 1691452800000 | 10736.36 |
| 1691539200000 | 10801.18 |
| 1691625600000 | 10895.35 |
| 1691712000000 | 10741.19 |
| 1691971200000 | 10689.05 |
| 1692057600000 | 10652.27 |
| 1692144000000 | 10592.72 |
| 1692230400000 | 10470.2 |
| 1692316800000 | 10350.16 |
| 1692576000000 | 10318.18 |
| 1692662400000 | 10370.07 |
| 1692748800000 | 10397.8 |
| 1692835200000 | 10337.84 |
| 1692921600000 | 10260.65 |
| 1693180800000 | 10370.7 |
| 1693267200000 | 10521.06 |
| 1693353600000 | 10623.29 |
| 1693440000000 | 10606.59 |
| 1693526400000 | 10546.97 |
| 1693785600000 | 10519.77 |
| 1693872000000 | 10418.62 |
| 1693958400000 | 10353.19 |
| 1694044800000 | 10283.1 |
| 1694131200000 | 10304.77 |
| 1694390400000 | 10381.79 |
| 1694476800000 | 10307.68 |
| 1694563200000 | 10313.34 |
| 1694649600000 | 10375.37 |
| 1694736000000 | 10347.95 |
| 1694995200000 | 10199.69 |
| 1695081600000 | 10215.75 |
| 1695168000000 | 10355.75 |
| 1695254400000 | 10172.53 |
| 1695340800000 | 10132.24 |
| 1695600000000 | 9972.93 |
| 1695686400000 | 9869.56 |
| 1695772800000 | 9793 |
| 1695859200000 | 9867.11 |
| 1695945600000 | 9995.41 |
| 1696204800000 | 9794.55 |
| 1696291200000 | 9596.85 |
| 1696377600000 | 9558.02 |
| 1696464000000 | 9637.05 |
| 1696550400000 | 9725.17 |
| 1696809600000 | 9666.72 |
| 1696896000000 | 9914.4599 |
| 1696982400000 | 9924.52 |
| 1697068800000 | 9842.09 |
| 1697155200000 | 9629.43 |
| 1697414400000 | 9701.72 |
| 1697500800000 | 9721.37 |
| 1697587200000 | 9558.3 |
| 1697673600000 | 9471.39 |
| 1697760000000 | 9380.7099 |
| 1698019200000 | 9397.72 |
| 1698105600000 | 9413.29 |
| 1698192000000 | 9292.93 |
| 1698278400000 | 9251.76 |
| 1698364800000 | 9280.66 |
| 1698624000000 | 9361.77 |
| 1698710400000 | 9425.31 |
| 1698796800000 | 9443.28 |
| 1698883200000 | 9724.07 |
| 1698969600000 | 9972.14 |
| 1699228800000 | 9889.57 |
| 1699315200000 | 9830.74 |
| 1699401600000 | 9877.49 |
| 1699488000000 | 10013.35 |
| 1699574400000 | 9859.75 |
| 1699833600000 | 9935.01 |
| 1699920000000 | 10385.17 |
| 1700006400000 | 10459.41 |
| 1700092800000 | 10316.34 |
| 1700179200000 | 10446.3 |
| 1700438400000 | 10533.75 |
| 1700524800000 | 10426.48 |
| 1700611200000 | 10419.97 |
| 1700697600000 | 10474.44 |
| 1700784000000 | 10547.27 |
| 1701043200000 | 10517.07 |
| 1701129600000 | 10543.39 |
| 1701216000000 | 10649.86 |
| 1701302400000 | 10590.25 |
| 1701388800000 | 10627.87 |
| 1701648000000 | 10541.32 |
| 1701734400000 | 10604.6299 |
| 1701820800000 | 10672.65 |
| 1701907200000 | 10638.32 |
| 1701993600000 | 10696.7 |
| 1702252800000 | 10697.6299 |
| 1702339200000 | 10673.35 |
| 1702425600000 | 10683.3 |
| 1702512000000 | 11185.82 |
| 1702598400000 | 11131.6 |
| 1702857600000 | 11095.6 |
| 1702944000000 | 11253.33 |
| 1703030400000 | 11297.12 |
| 1703116800000 | 11290.26 |
| 1703203200000 | 11355.67 |
| 1703462400000 | 11355.67 |
| 1703548800000 | 11365.68 |
| 1703635200000 | 11508.67 |
| 1703721600000 | 11495.04 |
| 1703808000000 | 11431.7 |
| 1704153600000 | 11281.24 |
| 1704240000000 | 11053.31 |
| 1704326400000 | 11174.64 |
| 1704412800000 | 11151.31 |
| 1704672000000 | 11249.48 |
| 1704758400000 | 11155.73 |
| 1704844800000 | 11173.06 |
| 1704931200000 | 11054.54 |
| 1705017600000 | 11189.73 |
| 1705276800000 | 11093.75 |
| 1705363200000 | 10967.85 |
| 1705449600000 | 10799.66 |
| 1705536000000 | 10878.91 |
| 1705622400000 | 10843.35 |
| 1705881600000 | 10984.5 |
| 1705968000000 | 10910.48 |
| 1706054400000 | 11092.98 |
| 1706140800000 | 11048.4599 |
| 1706227200000 | 11151.85 |
| 1706486400000 | 11083.59 |
| 1706572800000 | 11113.33 |
| 1706659200000 | 11158.08 |
| 1706745600000 | 11042.04 |
| 1706832000000 | 10994.4 |
| 1707091200000 | 10847.36 |
| 1707177600000 | 10951.85 |
| 1707264000000 | 10933.59 |
| 1707350400000 | 10978.41 |
| 1707436800000 | 10989.62 |
| 1707696000000 | 11093.6 |
| 1707782400000 | 10892.6299 |
| 1707868800000 | 10961.77 |
| 1707955200000 | 11062.29 |
| 1708041600000 | 11137.11 |
| 1708300800000 | 11116.01 |
| 1708387200000 | 11095.2099 |
| 1708473600000 | 11083.05 |
| 1708560000000 | 11196.56 |
| 1708646400000 | 11210.26 |
| 1708905600000 | 11206.47 |
| 1708992000000 | 11235.29 |
| 1709078400000 | 11154.76 |
| 1709164800000 | 11137.65 |
| STOXX Developed Europe Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2017 | 33.9615772 | 22.1715111 |
| 2018 | -19.8813914 | -13.580494 |
| 2019 | 29.3280035 | 25.6552383 |
| 2020 | 14.9862891 | 18.0642436 |
| 2021 | 12.5544587 | 12.8650654 |
| 2022 | -26.268744 | -20.0160731 |
| 2023 | 18.3717044 | 16.0794878 |
| 2024 | 7.8287725 | 24.6636912 |
Methodology
The STOXX Developed Europe Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Europe covering approximately 15% of investable market capitalization. STOXX Developed Europe Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213348431 | SWDEUSGR | .SWDEUSGR | |
| Price EUR | CH1213348449 | SWDEUSP | .SWDEUSP | |
| Net Return EUR | CH1213348423 | SWDEUSR | .SWDEUSR | |
| Gross Return USD | CH1213348407 | SWDEUSGV | .SWDEUSGV | |
| Price USD | CH1213348415 | SWDEUSL | .SWDEUSL | |
| Net Return USD | CH1213348399 | SWDEUSV | SWDEUSV INDEX | .SWDEUSV |
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 |
|---|---|---|---|
| VAT GROUP AG | Industrial Goods and Services | Switzerland | 0.891% |
| LOGITECH INTERNATIONAL | Technology | Switzerland | 0.879% |
| BE SEMICONDUCTOR | Technology | Netherlands | 0.750% |
| BANK OF IRELAND GROUP | Banks | Ireland | 0.686% |
| RENAULT | Automobiles and Parts | France | 0.665% |
| COVESTRO | Chemicals | Germany | 0.658% |
| IMCD | Chemicals | Netherlands | 0.640% |
| ASCENDIS PHARMA ADR | Health Care | Denmark | 0.555% |
| BCO SABADELL | Banks | Spain | 0.544% |
| ABN AMRO BANK | Banks | Netherlands | 0.503% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.