Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Eurozone 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 Eurozone Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Eurozone covering approximately 15% of investable market capitalization. STOXX Developed Eurozone Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Developed Eurozone Small Cap | 1,547.3 | 916.6 | 1.2 | 0.4 | 19.8 | 0.0 | 2.2 | 0.0 | 13.4 |
| STOXX Developed World Small Cap | 12,546.5 | 10,356.2 | 1.6 | 0.5 | 40.1 | 0.0 | 0.4 | 0.0 | 11.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 18.2 |
|---|---|
| Technology | 8.8 |
| Banks | 8.7 |
| Real Estate | 7.4 |
| Construction and Materials | 6.5 |
| Healthcare | 5.8 |
| Consumer Products and Services | 5.1 |
| Chemicals | 5.1 |
| Financial Services | 5.0 |
| Energy | 4.2 |
Country weighting
| Germany | 26.2 |
|---|---|
| France | 23.8 |
| Italy | 16.1 |
| Spain | 11.4 |
| Netherlands | 10.8 |
| Finland | 4.5 |
| Belgium | 4.1 |
| Austria | 1.2 |
| Ireland | 1.1 |
| Portugal | 0.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Eurozone Small Cap | -1.6 | 32.6 | 26.7 | 77.8 | 78.7 | N/A | N/A | 26.7 | 21.1 | 12.3 |
| STOXX Developed World Small Cap | 0.1 | 16.4 | 17.5 | 53.8 | 69.1 | N/A | N/A | 17.5 | 15.4 | 11.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Eurozone Small Cap | N/A | N/A | 18.5 | 18.2 | 20.0 | N/A | N/A | 1.0 | 0.9 | 0.5 |
| STOXX Developed World Small Cap | N/A | N/A | 16.5 | 16.0 | 17.3 | N/A | N/A | 0.8 | 0.7 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Eurozone Small Cap | 0.7 | 0.5 | 0.4 | 0.6 | 0.7 | 11.1 | 18.4 | 18.7 | 14.8 | 15.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Eurozone Small Cap | 0.5 | 0.5 | 0.5 | 0.7 | 0.8 | -1.8 | 0.8 | 0.3 | 0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Developed Eurozone 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 Eurozone Small Cap | 0.0 | 18.8 | 12.6 | 13.7 | 1.3 | 4.0 | 0.7 | -4.4 |
| STOXX Developed World Small Cap | -0.1 | 22.7 | 15.4 | 16.5 | 1.9 | 2.2 | 1.2 | 12.6 |
Performance and annual returns
| STOXX Developed Eurozone Small Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 994.26 |
| 859248000000 | 999.87 |
| 859334400000 | 1008.21 |
| 859420800000 | 1022.05 |
| 859507200000 | 1021.11 |
| 859766400000 | 1022.56 |
| 859852800000 | 1002.83 |
| 859939200000 | 1000.36 |
| 860025600000 | 994.66 |
| 860112000000 | 996.12 |
| 860371200000 | 992.24 |
| 860457600000 | 992.12 |
| 860544000000 | 991.9 |
| 860630400000 | 989.35 |
| 860716800000 | 984.81 |
| 860976000000 | 982.35 |
| 861062400000 | 988.2 |
| 861148800000 | 987.6 |
| 861235200000 | 987.84 |
| 861321600000 | 989.51 |
| 861580800000 | 993.06 |
| 861667200000 | 984.78 |
| 861753600000 | 989.74 |
| 861840000000 | 990 |
| 861926400000 | 982.61 |
| 862185600000 | 979.32 |
| 862272000000 | 982.88 |
| 862358400000 | 983.89 |
| 862444800000 | 991.13 |
| 862531200000 | 990.5 |
| 862790400000 | 994.58 |
| 862876800000 | 997.94 |
| 862963200000 | 997.88 |
| 863049600000 | 1004.5 |
| 863136000000 | 1017.32 |
| 863395200000 | 1016.05 |
| 863481600000 | 1021.78 |
| 863568000000 | 1022.28 |
| 863654400000 | 1023.23 |
| 863740800000 | 1029.48 |
| 864000000000 | 1022.43 |
| 864086400000 | 1026.69 |
| 864172800000 | 1036.06 |
| 864259200000 | 1034.27 |
| 864345600000 | 1040.41 |
| 864604800000 | 1034.86 |
| 864691200000 | 1032 |
| 864777600000 | 1023.96 |
| 864864000000 | 1023.08 |
| 864950400000 | 1010.97 |
| 865209600000 | 1000.93 |
| 865296000000 | 1009.76 |
| 865382400000 | 1012.6 |
| 865468800000 | 1019.49 |
| 865555200000 | 1024.89 |
| 865814400000 | 1035.07 |
| 865900800000 | 1027.12 |
| 865987200000 | 1031.06 |
| 866073600000 | 1035.98 |
| 866160000000 | 1032.83 |
| 866419200000 | 1038.78 |
| 866505600000 | 1029.3 |
| 866592000000 | 1032.45 |
| 866678400000 | 1038.22 |
| 866764800000 | 1040.51 |
| 867024000000 | 1050.37 |
| 867110400000 | 1049.62 |
| 867196800000 | 1060.57 |
| 867283200000 | 1058.39 |
| 867369600000 | 1052.82 |
| 867628800000 | 1049.04 |
| 867715200000 | 1057 |
| 867801600000 | 1056.44 |
| 867888000000 | 1065.27 |
| 867974400000 | 1067.58 |
| 868233600000 | 1079.12 |
| 868320000000 | 1069.98 |
| 868406400000 | 1072.37 |
| 868492800000 | 1073.52 |
| 868579200000 | 1072.56 |
| 868838400000 | 1061.26 |
| 868924800000 | 1054.09 |
| 869011200000 | 1070.29 |
| 869097600000 | 1071.17 |
| 869184000000 | 1064.93 |
| 869443200000 | 1057.68 |
| 869529600000 | 1058.07 |
| 869616000000 | 1062.11 |
| 869702400000 | 1051.15 |
| 869788800000 | 1051.19 |
| 870048000000 | 1050.15 |
| 870134400000 | 1047.49 |
| 870220800000 | 1046.38 |
| 870307200000 | 1050.36 |
| 870393600000 | 1037.23 |
| 870652800000 | 1024.93 |
| 870739200000 | 1013.29 |
| 870825600000 | 1019.88 |
| 870912000000 | 1029.52 |
| 870998400000 | 1035.01 |
| 871257600000 | 1026.47 |
| 871344000000 | 1026.59 |
| 871430400000 | 1030.24 |
| 871516800000 | 1025.47 |
| 871603200000 | 1035.69 |
| 871862400000 | 1018.78 |
| 871948800000 | 1025.22 |
| 872035200000 | 1024.27 |
| 872121600000 | 1032.77 |
| 872208000000 | 1030.32 |
| 872467200000 | 1031.64 |
| 872553600000 | 1032.27 |
| 872640000000 | 1025.22 |
| 872726400000 | 1024.96 |
| 872812800000 | 1014.66 |
| 873072000000 | 1014.84 |
| 873158400000 | 1017.67 |
| 873244800000 | 1025.51 |
| 873331200000 | 1024.99 |
| 873417600000 | 1033.05 |
| 873676800000 | 1029.81 |
| 873763200000 | 1027.23 |
| 873849600000 | 1028.64 |
| 873936000000 | 1027.03 |
| 874022400000 | 1035.6 |
| 874281600000 | 1044.79 |
| 874368000000 | 1047.75 |
| 874454400000 | 1055.07 |
| 874540800000 | 1059.26 |
| 874627200000 | 1064.91 |
| 874886400000 | 1065.42 |
| 874972800000 | 1064.46 |
| 875059200000 | 1081.54 |
| 875145600000 | 1085.25 |
| 875232000000 | 1089.31 |
| 875491200000 | 1090.38 |
| 875577600000 | 1094.27 |
| 875664000000 | 1088.75 |
| 875750400000 | 1092.84 |
| 875836800000 | 1102.75 |
| 876096000000 | 1100.75 |
| 876182400000 | 1103.39 |
| 876268800000 | 1102.61 |
| 876355200000 | 1092.77 |
| 876441600000 | 1085.77 |
| 876700800000 | 1097.41 |
| 876787200000 | 1098.33 |
| 876873600000 | 1100.1 |
| 876960000000 | 1106.46 |
| 877046400000 | 1082.01 |
| 877305600000 | 1080.7 |
| 877392000000 | 1080.82 |
| 877478400000 | 1080.6 |
| 877564800000 | 1059.77 |
| 877651200000 | 1061.45 |
| 877910400000 | 1044.98 |
| 877996800000 | 1006.21 |
| 878083200000 | 1042.31 |
| 878169600000 | 1035.14 |
| 878256000000 | 1044.42 |
| 878515200000 | 1048.83 |
| 878601600000 | 1055.57 |
| 878688000000 | 1059.43 |
| 878774400000 | 1057.79 |
| 878860800000 | 1049.27 |
| 879120000000 | 1046.54 |
| 879206400000 | 1042.87 |
| 879292800000 | 1026.31 |
| 879379200000 | 1025.79 |
| 879465600000 | 1022.15 |
| 879724800000 | 1031.7 |
| 879811200000 | 1038.38 |
| 879897600000 | 1029.78 |
| 879984000000 | 1035.23 |
| 880070400000 | 1033.82 |
| 880329600000 | 1028.74 |
| 880416000000 | 1025.72 |
| 880502400000 | 1024.24 |
| 880588800000 | 1026.97 |
| 880675200000 | 1028.66 |
| 880934400000 | 1034.27 |
| 881020800000 | 1036.46 |
| 881107200000 | 1040.66 |
| 881193600000 | 1048.38 |
| 881280000000 | 1043.09 |
| 881539200000 | 1040.64 |
| 881625600000 | 1038.88 |
| 881712000000 | 1042.34 |
| 881798400000 | 1036.29 |
| 881884800000 | 1038.46 |
| 882144000000 | 1035.98 |
| 882230400000 | 1035.18 |
| 882316800000 | 1041.56 |
| 882403200000 | 1042.32 |
| 882489600000 | 1033 |
| 882748800000 | 1029.46 |
| 882835200000 | 1034.98 |
| 882921600000 | 1036.8 |
| 883008000000 | 1036.98 |
| 883094400000 | 1034.83 |
| 883353600000 | 1038.09 |
| 883440000000 | 1042.2 |
| 883526400000 | 1037.92 |
| 883699200000 | 1048.87 |
| 883958400000 | 1053.55 |
| 884044800000 | 1041.57 |
| 884131200000 | 1040.33 |
| 884217600000 | 1040.98 |
| 884304000000 | 1039.34 |
| 884563200000 | 1019.75 |
| 884649600000 | 1032.88 |
| 884736000000 | 1039.89 |
| 884822400000 | 1038.74 |
| 884908800000 | 1054.09 |
| 885168000000 | 1056.22 |
| 885254400000 | 1062.37 |
| 885340800000 | 1068.69 |
| 885427200000 | 1081.66 |
| 885513600000 | 1093.76 |
| 885772800000 | 1098.09 |
| 885859200000 | 1103.18 |
| 885945600000 | 1101.75 |
| 886032000000 | 1099.94 |
| 886118400000 | 1102.96 |
| 886377600000 | 1118.23 |
| 886464000000 | 1122.12 |
| 886550400000 | 1128.84 |
| 886636800000 | 1148.71 |
| 886723200000 | 1148.56 |
| 886982400000 | 1141.84 |
| 887068800000 | 1147.23 |
| 887155200000 | 1147.22 |
| 887241600000 | 1146.55 |
| 887328000000 | 1138.46 |
| 887587200000 | 1147.15 |
| 887673600000 | 1155.46 |
| 887760000000 | 1160.1 |
| 887846400000 | 1157.69 |
| 887932800000 | 1157.44 |
| 888192000000 | 1181.33 |
| 888278400000 | 1179.03 |
| 888364800000 | 1183.06 |
| 888451200000 | 1192.41 |
| 888537600000 | 1200.24 |
| 888796800000 | 1218.58 |
| 888883200000 | 1223.25 |
| 888969600000 | 1215.86 |
| 889056000000 | 1206.24 |
| 889142400000 | 1224.21 |
| 889401600000 | 1249.05 |
| 889488000000 | 1252.98 |
| 889574400000 | 1253.78 |
| 889660800000 | 1264.37 |
| 889747200000 | 1281.99 |
| 890006400000 | 1295.35 |
| 890092800000 | 1305.83 |
| 890179200000 | 1294.11 |
| 890265600000 | 1297.91 |
| 890352000000 | 1305.98 |
| 890611200000 | 1313.69 |
| 890697600000 | 1322.8 |
| 890784000000 | 1336.98 |
| 890870400000 | 1337.71 |
| 890956800000 | 1348.94 |
| 891216000000 | 1342.64 |
| 891302400000 | 1345.53 |
| 891388800000 | 1374.61 |
| 891475200000 | 1388.25 |
| 891561600000 | 1381.18 |
| 891820800000 | 1402.26 |
| 891907200000 | 1406.29 |
| 891993600000 | 1395.92 |
| 892080000000 | 1405.94 |
| 892166400000 | 1453.14 |
| 892425600000 | 1485.73 |
| 892512000000 | 1552.08 |
| 892598400000 | 1554.33 |
| 892684800000 | 1529.42 |
| 892771200000 | 1526.16 |
| 893030400000 | 1550.32 |
| 893116800000 | 1559.79 |
| 893203200000 | 1552.66 |
| 893289600000 | 1526.13 |
| 893376000000 | 1511.69 |
| 893635200000 | 1459.37 |
| 893721600000 | 1480.49 |
| 893808000000 | 1477.24 |
| 893894400000 | 1499.88 |
| 893980800000 | 1517.32 |
| 894240000000 | 1554.04 |
| 894326400000 | 1554.96 |
| 894412800000 | 1557.08 |
| 894499200000 | 1542.75 |
| 894585600000 | 1544.51 |
| 894844800000 | 1550.13 |
| 894931200000 | 1542.03 |
| 895017600000 | 1540.03 |
| 895104000000 | 1537.97 |
| 895190400000 | 1527.81 |
| 895449600000 | 1516.39 |
| 895536000000 | 1534.96 |
| 895622400000 | 1558.7 |
| 895708800000 | 1571.37 |
| 895795200000 | 1576.1 |
| 896054400000 | 1590.2 |
| 896140800000 | 1590.32 |
| 896227200000 | 1557.07 |
| 896313600000 | 1564.23 |
| 896400000000 | 1569.27 |
| 896659200000 | 1566.86 |
| 896745600000 | 1572.53 |
| 896832000000 | 1587.2 |
| 896918400000 | 1587.65 |
| 897004800000 | 1596.63 |
| 897264000000 | 1604.18 |
| 897350400000 | 1592.42 |
| 897436800000 | 1573.53 |
| 897523200000 | 1556.98 |
| 897609600000 | 1537.26 |
| 897868800000 | 1504.6 |
| 897955200000 | 1517.56 |
| 898041600000 | 1550.73 |
| 898128000000 | 1543.91 |
| 898214400000 | 1546.68 |
| 898473600000 | 1527.87 |
| 898560000000 | 1518.12 |
| 898646400000 | 1521.99 |
| 898732800000 | 1538.84 |
| 898819200000 | 1525.85 |
| 899078400000 | 1531.45 |
| 899164800000 | 1533.99 |
| 899251200000 | 1540.89 |
| 899337600000 | 1545.76 |
| 899424000000 | 1557.63 |
| 899683200000 | 1570.68 |
| 899769600000 | 1571.45 |
| 899856000000 | 1572.95 |
| 899942400000 | 1562.43 |
| 900028800000 | 1560.61 |
| 900288000000 | 1575.8 |
| 900374400000 | 1583.5 |
| 900460800000 | 1583.17 |
| 900547200000 | 1588.54 |
| 900633600000 | 1599.93 |
| 900892800000 | 1605.24 |
| 900979200000 | 1592.6 |
| 901065600000 | 1573.71 |
| 901152000000 | 1558.79 |
| 901238400000 | 1562.42 |
| 901497600000 | 1546.16 |
| 901584000000 | 1557.09 |
| 901670400000 | 1542.01 |
| 901756800000 | 1546.44 |
| 901843200000 | 1542.07 |
| 902102400000 | 1513.63 |
| 902188800000 | 1513.62 |
| 902275200000 | 1494.72 |
| 902361600000 | 1486.64 |
| 902448000000 | 1497.6 |
| 902707200000 | 1484.62 |
| 902793600000 | 1442.68 |
| 902880000000 | 1461.79 |
| 902966400000 | 1445.36 |
| 903052800000 | 1444.18 |
| 903312000000 | 1444.34 |
| 903398400000 | 1455.31 |
| 903484800000 | 1461.81 |
| 903571200000 | 1451.7 |
| 903657600000 | 1421.12 |
| 903916800000 | 1407.25 |
| 904003200000 | 1427.64 |
| 904089600000 | 1393.74 |
| 904176000000 | 1348.8 |
| 904262400000 | 1351.75 |
| 904521600000 | 1354.59 |
| 904608000000 | 1328.6 |
| 904694400000 | 1360.75 |
| 904780800000 | 1353.9 |
| 904867200000 | 1349.63 |
| 905126400000 | 1362.45 |
| 905212800000 | 1383.44 |
| 905299200000 | 1385.87 |
| 905385600000 | 1364.68 |
| 905472000000 | 1346.29 |
| 905731200000 | 1367.92 |
| 905817600000 | 1368.1 |
| 905904000000 | 1371.28 |
| 905990400000 | 1334.13 |
| 906076800000 | 1310.83 |
| 906336000000 | 1261.3 |
| 906422400000 | 1276.85 |
| 906508800000 | 1288.31 |
| 906595200000 | 1299.89 |
| 906681600000 | 1283.67 |
| 906940800000 | 1284.67 |
| 907027200000 | 1282.64 |
| 907113600000 | 1264.96 |
| 907200000000 | 1225.08 |
| 907286400000 | 1189.32 |
| 907545600000 | 1173.93 |
| 907632000000 | 1192.47 |
| 907718400000 | 1205.89 |
| 907804800000 | 1170.11 |
| 907891200000 | 1168.64 |
| 908150400000 | 1190.63 |
| 908236800000 | 1217.07 |
| 908323200000 | 1232.79 |
| 908409600000 | 1269.13 |
| 908496000000 | 1297.71 |
| 908755200000 | 1301.55 |
| 908841600000 | 1316.24 |
| 908928000000 | 1306.65 |
| 909014400000 | 1314.45 |
| 909100800000 | 1317.09 |
| 909360000000 | 1317.11 |
| 909446400000 | 1340.01 |
| 909532800000 | 1320.87 |
| 909619200000 | 1329.02 |
| 909705600000 | 1347.42 |
| 909964800000 | 1379.38 |
| 910051200000 | 1376.17 |
| 910137600000 | 1393.83 |
| 910224000000 | 1394.01 |
| 910310400000 | 1393.46 |
| 910569600000 | 1373.97 |
| 910656000000 | 1356.13 |
| 910742400000 | 1368.77 |
| 910828800000 | 1311.41 |
| 910915200000 | 1310.65 |
| 911174400000 | 1339.97 |
| 911260800000 | 1336.65 |
| 911347200000 | 1333.8 |
| 911433600000 | 1332.46 |
| 911520000000 | 1339.65 |
| 911779200000 | 1344.51 |
| 911865600000 | 1343.32 |
| 911952000000 | 1346.12 |
| 912038400000 | 1362.35 |
| 912124800000 | 1365.43 |
| 912384000000 | 1370.66 |
| 912470400000 | 1347.93 |
| 912556800000 | 1349.89 |
| 912643200000 | 1353.22 |
| 912729600000 | 1353.63 |
| 912988800000 | 1355.26 |
| 913075200000 | 1360.6 |
| 913161600000 | 1358.95 |
| 913248000000 | 1365.61 |
| 913334400000 | 1351.04 |
| 913593600000 | 1335.96 |
| 913680000000 | 1335.94 |
| 913766400000 | 1330.89 |
| 913852800000 | 1339.18 |
| 913939200000 | 1344.96 |
| 914198400000 | 1356.23 |
| 914284800000 | 1358.98 |
| 914371200000 | 1375.67 |
| 914457600000 | 1372.18 |
| 914544000000 | 1396.95 |
| 914803200000 | 1441.74 |
| 914889600000 | 1446.51 |
| 914976000000 | 1453.78 |
| 915062400000 | 1460 |
| 915408000000 | 1513.31 |
| 915494400000 | 1507.48 |
| 915580800000 | 1500.52 |
| 915667200000 | 1507.3 |
| 915753600000 | 1496.3 |
| 916012800000 | 1486.07 |
| 916099200000 | 1469.47 |
| 916185600000 | 1434.98 |
| 916272000000 | 1448.31 |
| 916358400000 | 1437.43 |
| 916617600000 | 1465.18 |
| 916704000000 | 1461.81 |
| 916790400000 | 1467.03 |
| 916876800000 | 1460.07 |
| 916963200000 | 1435.9 |
| 917222400000 | 1431.7 |
| 917308800000 | 1452.1 |
| 917395200000 | 1458.22 |
| 917481600000 | 1440.22 |
| 917568000000 | 1442.15 |
| 917827200000 | 1440.25 |
| 917913600000 | 1445.74 |
| 918000000000 | 1439.63 |
| 918086400000 | 1433.54 |
| 918172800000 | 1430.21 |
| 918432000000 | 1434.18 |
| 918518400000 | 1414.62 |
| 918604800000 | 1406.03 |
| 918691200000 | 1408.95 |
| 918777600000 | 1423.94 |
| 919036800000 | 1415.09 |
| 919123200000 | 1414.48 |
| 919209600000 | 1410.86 |
| 919296000000 | 1404.98 |
| 919382400000 | 1393.54 |
| 919641600000 | 1396.47 |
| 919728000000 | 1399.2 |
| 919814400000 | 1399.39 |
| 919900800000 | 1399.15 |
| 919987200000 | 1390.94 |
| 920246400000 | 1365.14 |
| 920332800000 | 1367.37 |
| 920419200000 | 1355.42 |
| 920505600000 | 1347.51 |
| 920592000000 | 1354.39 |
| 920851200000 | 1362.61 |
| 920937600000 | 1364.89 |
| 921024000000 | 1364.07 |
| 921110400000 | 1354.09 |
| 921196800000 | 1366.23 |
| 921456000000 | 1373.51 |
| 921542400000 | 1375.87 |
| 921628800000 | 1382.72 |
| 921715200000 | 1373.51 |
| 921801600000 | 1370.58 |
| 922060800000 | 1363.61 |
| 922147200000 | 1350.7 |
| 922233600000 | 1329.85 |
| 922320000000 | 1340.88 |
| 922406400000 | 1327.75 |
| 922665600000 | 1333.99 |
| 922752000000 | 1333.48 |
| 922838400000 | 1347.56 |
| 922924800000 | 1347.27 |
| 923011200000 | 1383.34 |
| 923270400000 | 1409.76 |
| 923356800000 | 1470.21 |
| 923443200000 | 1465.58 |
| 923529600000 | 1464.57 |
| 923616000000 | 1470.18 |
| 923875200000 | 1474.03 |
| 923961600000 | 1481.96 |
| 924048000000 | 1493.52 |
| 924134400000 | 1481.87 |
| 924220800000 | 1478.91 |
| 924480000000 | 1486.48 |
| 924566400000 | 1459.6 |
| 924652800000 | 1458.87 |
| 924739200000 | 1465.31 |
| 924825600000 | 1466.22 |
| 925084800000 | 1467.21 |
| 925171200000 | 1491.19 |
| 925257600000 | 1484.77 |
| 925344000000 | 1483.14 |
| 925430400000 | 1486.36 |
| 925689600000 | 1490.99 |
| 925776000000 | 1503.41 |
| 925862400000 | 1509.93 |
| 925948800000 | 1516.05 |
| 926035200000 | 1510.98 |
| 926294400000 | 1512.1 |
| 926380800000 | 1502.18 |
| 926467200000 | 1492.22 |
| 926553600000 | 1498.29 |
| 926640000000 | 1493.28 |
| 926899200000 | 1473.55 |
| 926985600000 | 1479.02 |
| 927072000000 | 1494.04 |
| 927158400000 | 1499.99 |
| 927244800000 | 1497.17 |
| 927504000000 | 1504.52 |
| 927590400000 | 1495.87 |
| 927676800000 | 1476.19 |
| 927763200000 | 1468.09 |
| 927849600000 | 1467.36 |
| 928108800000 | 1471.1 |
| 928195200000 | 1473.03 |
| 928281600000 | 1455.46 |
| 928368000000 | 1453.17 |
| 928454400000 | 1468.05 |
| 928713600000 | 1470.61 |
| 928800000000 | 1500 |
| 928886400000 | 1503.96 |
| 928972800000 | 1502.91 |
| 929059200000 | 1511.55 |
| 929318400000 | 1484.09 |
| 929404800000 | 1481.41 |
| 929491200000 | 1471.18 |
| 929577600000 | 1483.95 |
| 929664000000 | 1502.42 |
| 929923200000 | 1509.99 |
| 930009600000 | 1499.78 |
| 930096000000 | 1492.97 |
| 930182400000 | 1499.36 |
| 930268800000 | 1498.43 |
| 930528000000 | 1484.67 |
| 930614400000 | 1484.55 |
| 930700800000 | 1497.69 |
| 930787200000 | 1494.21 |
| 930873600000 | 1496.01 |
| 931132800000 | 1511.05 |
| 931219200000 | 1507.83 |
| 931305600000 | 1503.73 |
| 931392000000 | 1502.07 |
| 931478400000 | 1504.37 |
| 931737600000 | 1500.02 |
| 931824000000 | 1488.2 |
| 931910400000 | 1500.11 |
| 931996800000 | 1504.64 |
| 932083200000 | 1503.72 |
| 932342400000 | 1528.49 |
| 932428800000 | 1530.54 |
| 932515200000 | 1538.66 |
| 932601600000 | 1525.43 |
| 932688000000 | 1511.88 |
| 932947200000 | 1514.71 |
| 933033600000 | 1511.59 |
| 933120000000 | 1519.54 |
| 933206400000 | 1504.27 |
| 933292800000 | 1512.5 |
| 933552000000 | 1500.46 |
| 933638400000 | 1495.71 |
| 933724800000 | 1512.34 |
| 933811200000 | 1487.92 |
| 933897600000 | 1489.75 |
| 934156800000 | 1496.56 |
| 934243200000 | 1482.82 |
| 934329600000 | 1481.96 |
| 934416000000 | 1501.36 |
| 934502400000 | 1496.59 |
| 934761600000 | 1505.71 |
| 934848000000 | 1500.27 |
| 934934400000 | 1503.13 |
| 935020800000 | 1512.92 |
| 935107200000 | 1523.97 |
| 935366400000 | 1507.86 |
| 935452800000 | 1514.8 |
| 935539200000 | 1510.12 |
| 935625600000 | 1519.85 |
| 935712000000 | 1525.7 |
| 935971200000 | 1532.14 |
| 936057600000 | 1530.83 |
| 936144000000 | 1538.69 |
| 936230400000 | 1536.76 |
| 936316800000 | 1543.52 |
| 936576000000 | 1547 |
| 936662400000 | 1548.92 |
| 936748800000 | 1548.13 |
| 936835200000 | 1546.41 |
| 936921600000 | 1525.8 |
| 937180800000 | 1533.07 |
| 937267200000 | 1514.2 |
| 937353600000 | 1518 |
| 937440000000 | 1503.01 |
| 937526400000 | 1512.55 |
| 937785600000 | 1506.59 |
| 937872000000 | 1516.67 |
| 937958400000 | 1499.78 |
| 938044800000 | 1512.57 |
| 938131200000 | 1488.69 |
| 938390400000 | 1499.41 |
| 938476800000 | 1508.41 |
| 938563200000 | 1516.6 |
| 938649600000 | 1524.86 |
| 938736000000 | 1531.41 |
| 938995200000 | 1542.83 |
| 939081600000 | 1544.24 |
| 939168000000 | 1538.1 |
| 939254400000 | 1552.4 |
| 939340800000 | 1541.84 |
| 939600000000 | 1542.56 |
| 939686400000 | 1554.57 |
| 939772800000 | 1547.2 |
| 939859200000 | 1538.65 |
| 939945600000 | 1536.55 |
| 940204800000 | 1506.71 |
| 940291200000 | 1521.82 |
| 940377600000 | 1511.35 |
| 940464000000 | 1511.76 |
| 940550400000 | 1502.82 |
| 940809600000 | 1500.44 |
| 940896000000 | 1491.19 |
| 940982400000 | 1479.83 |
| 941068800000 | 1488.49 |
| 941155200000 | 1504.83 |
| 941414400000 | 1502.31 |
| 941500800000 | 1506.86 |
| 941587200000 | 1502.54 |
| 941673600000 | 1498.06 |
| 941760000000 | 1505.65 |
| 942019200000 | 1499.49 |
| 942105600000 | 1499.63 |
| 942192000000 | 1512.77 |
| 942278400000 | 1516.45 |
| 942364800000 | 1497.84 |
| 942624000000 | 1505.46 |
| 942710400000 | 1507.91 |
| 942796800000 | 1527.84 |
| 942883200000 | 1515.62 |
| 942969600000 | 1509.81 |
| 943228800000 | 1505.89 |
| 943315200000 | 1496.49 |
| 943401600000 | 1489.54 |
| 943488000000 | 1511.12 |
| 943574400000 | 1518.33 |
| 943833600000 | 1511.64 |
| 943920000000 | 1507.16 |
| 944006400000 | 1504.23 |
| 944092800000 | 1513.97 |
| 944179200000 | 1524.44 |
| 944438400000 | 1555.94 |
| 944524800000 | 1565.01 |
| 944611200000 | 1565.96 |
| 944697600000 | 1564.92 |
| 944784000000 | 1552.22 |
| 945043200000 | 1555.64 |
| 945129600000 | 1549.87 |
| 945216000000 | 1536.9 |
| 945302400000 | 1566 |
| 945388800000 | 1550.65 |
| 945648000000 | 1571.2 |
| 945734400000 | 1563.14 |
| 945820800000 | 1585.1 |
| 945907200000 | 1611.27 |
| 945993600000 | 1623.63 |
| 946252800000 | 1631.92 |
| 946339200000 | 1615.64 |
| 946425600000 | 1625.66 |
| 946512000000 | 1637.41 |
| 946598400000 | 1642.22 |
| 946857600000 | 1667.68 |
| 946944000000 | 1654.13 |
| 947030400000 | 1624.37 |
| 947116800000 | 1623.85 |
| 947203200000 | 1654.86 |
| 947462400000 | 1673.28 |
| 947548800000 | 1691.09 |
| 947635200000 | 1675.15 |
| 947721600000 | 1687.77 |
| 947808000000 | 1695.05 |
| 948067200000 | 1699.19 |
| 948153600000 | 1675.2 |
| 948240000000 | 1671.93 |
| 948326400000 | 1691.03 |
| 948412800000 | 1687.69 |
| 948672000000 | 1678.05 |
| 948758400000 | 1662.08 |
| 948844800000 | 1668.68 |
| 948931200000 | 1656.16 |
| 949017600000 | 1632.37 |
| 949276800000 | 1600.81 |
| 949363200000 | 1612.77 |
| 949449600000 | 1641.01 |
| 949536000000 | 1688.11 |
| 949622400000 | 1691.65 |
| 949881600000 | 1695.54 |
| 949968000000 | 1737.78 |
| 950054400000 | 1739.21 |
| 950140800000 | 1727.07 |
| 950227200000 | 1740.37 |
| 950486400000 | 1725.15 |
| 950572800000 | 1716.71 |
| 950659200000 | 1710.87 |
| 950745600000 | 1726.88 |
| 950832000000 | 1745.28 |
| 951091200000 | 1723.55 |
| 951177600000 | 1760.67 |
| 951264000000 | 1795.81 |
| 951350400000 | 1786.78 |
| 951436800000 | 1784.25 |
| 951696000000 | 1753.95 |
| 951782400000 | 1766.42 |
| 951868800000 | 1809.62 |
| 951955200000 | 1813.62 |
| 952041600000 | 1823.2 |
| 952300800000 | 1842.12 |
| 952387200000 | 1822.4 |
| 952473600000 | 1814.98 |
| 952560000000 | 1857.39 |
| 952646400000 | 1866.65 |
| 952905600000 | 1830.11 |
| 952992000000 | 1825.37 |
| 953078400000 | 1790.95 |
| 953164800000 | 1806.54 |
| 953251200000 | 1825.39 |
| 953510400000 | 1846.05 |
| 953596800000 | 1811.22 |
| 953683200000 | 1781.42 |
| 953769600000 | 1771.7 |
| 953856000000 | 1808.11 |
| 954115200000 | 1819.61 |
| 954201600000 | 1820.18 |
| 954288000000 | 1790.26 |
| 954374400000 | 1750.1 |
| 954460800000 | 1751.53 |
| 954720000000 | 1691.38 |
| 954806400000 | 1672.42 |
| 954892800000 | 1645.85 |
| 954979200000 | 1707.93 |
| 955065600000 | 1722.91 |
| 955324800000 | 1733.65 |
| 955411200000 | 1697.77 |
| 955497600000 | 1684.1 |
| 955584000000 | 1674.1 |
| 955670400000 | 1644.41 |
| 955929600000 | 1611.49 |
| 956016000000 | 1609.52 |
| 956102400000 | 1612.93 |
| 956188800000 | 1639.87 |
| 956275200000 | 1640.23 |
| 956534400000 | 1640.6 |
| 956620800000 | 1623.95 |
| 956707200000 | 1629.72 |
| 956793600000 | 1590.65 |
| 956880000000 | 1620.3 |
| 957139200000 | 1621.26 |
| 957225600000 | 1645.2 |
| 957312000000 | 1605.01 |
| 957398400000 | 1611.26 |
| 957484800000 | 1630.35 |
| 957744000000 | 1628.15 |
| 957830400000 | 1631.39 |
| 957916800000 | 1617.25 |
| 958003200000 | 1604.3 |
| 958089600000 | 1629.15 |
| 958348800000 | 1635.17 |
| 958435200000 | 1640.19 |
| 958521600000 | 1602.56 |
| 958608000000 | 1604.33 |
| 958694400000 | 1551.92 |
| 958953600000 | 1525.82 |
| 959040000000 | 1534.88 |
| 959126400000 | 1514 |
| 959212800000 | 1545.88 |
| 959299200000 | 1582.71 |
| 959558400000 | 1592.36 |
| 959644800000 | 1615.9 |
| 959731200000 | 1627.55 |
| 959817600000 | 1643.61 |
| 959904000000 | 1690.47 |
| 960163200000 | 1698.5 |
| 960249600000 | 1714.95 |
| 960336000000 | 1713.16 |
| 960422400000 | 1716.89 |
| 960508800000 | 1716.58 |
| 960768000000 | 1716.92 |
| 960854400000 | 1715.84 |
| 960940800000 | 1710.57 |
| 961027200000 | 1693.55 |
| 961113600000 | 1716.26 |
| 961372800000 | 1700.73 |
| 961459200000 | 1694.45 |
| 961545600000 | 1664.83 |
| 961632000000 | 1655.34 |
| 961718400000 | 1650.29 |
| 961977600000 | 1660.57 |
| 962064000000 | 1663.66 |
| 962150400000 | 1661.11 |
| 962236800000 | 1648.17 |
| 962323200000 | 1668.21 |
| 962582400000 | 1672.91 |
| 962668800000 | 1671.76 |
| 962755200000 | 1681.87 |
| 962841600000 | 1677.49 |
| 962928000000 | 1693.11 |
| 963187200000 | 1693.68 |
| 963273600000 | 1683.26 |
| 963360000000 | 1665.75 |
| 963446400000 | 1671.01 |
| 963532800000 | 1688.89 |
| 963792000000 | 1698.16 |
| 963878400000 | 1690.18 |
| 963964800000 | 1673.17 |
| 964051200000 | 1689.44 |
| 964137600000 | 1689.6 |
| 964396800000 | 1685.21 |
| 964483200000 | 1701.52 |
| 964569600000 | 1704.24 |
| 964656000000 | 1674.01 |
| 964742400000 | 1644.8 |
| 965001600000 | 1651.56 |
| 965088000000 | 1648.53 |
| 965174400000 | 1635.25 |
| 965260800000 | 1592.65 |
| 965347200000 | 1612.14 |
| 965606400000 | 1626.51 |
| 965692800000 | 1607.05 |
| 965779200000 | 1622.48 |
| 965865600000 | 1639.98 |
| 965952000000 | 1635.69 |
| 966211200000 | 1637.79 |
| 966297600000 | 1660.17 |
| 966384000000 | 1663.7 |
| 966470400000 | 1660.34 |
| 966556800000 | 1644.32 |
| 966816000000 | 1639.88 |
| 966902400000 | 1633.84 |
| 966988800000 | 1627.9 |
| 967075200000 | 1645.92 |
| 967161600000 | 1662.24 |
| 967420800000 | 1667.91 |
| 967507200000 | 1664.79 |
| 967593600000 | 1653.49 |
| 967680000000 | 1658.36 |
| 967766400000 | 1697.06 |
| 968025600000 | 1706 |
| 968112000000 | 1682.14 |
| 968198400000 | 1642.85 |
| 968284800000 | 1645.19 |
| 968371200000 | 1628.47 |
| 968630400000 | 1614.78 |
| 968716800000 | 1609.28 |
| 968803200000 | 1597.89 |
| 968889600000 | 1611.19 |
| 968976000000 | 1587.26 |
| 969235200000 | 1567.1 |
| 969321600000 | 1543.84 |
| 969408000000 | 1526.28 |
| 969494400000 | 1518.89 |
| 969580800000 | 1542.99 |
| 969840000000 | 1564.25 |
| 969926400000 | 1565.28 |
| 970012800000 | 1561.62 |
| 970099200000 | 1553.67 |
| 970185600000 | 1558.06 |
| 970444800000 | 1559.9 |
| 970531200000 | 1553.56 |
| 970617600000 | 1537.7 |
| 970704000000 | 1534.08 |
| 970790400000 | 1513.85 |
| 971049600000 | 1486.84 |
| 971136000000 | 1490.96 |
| 971222400000 | 1450.52 |
| 971308800000 | 1437.28 |
| 971395200000 | 1427 |
| 971654400000 | 1428.76 |
| 971740800000 | 1424.53 |
| 971827200000 | 1380.76 |
| 971913600000 | 1413.94 |
| 972000000000 | 1426.55 |
| 972259200000 | 1416.14 |
| 972345600000 | 1439.27 |
| 972432000000 | 1413.98 |
| 972518400000 | 1417.2 |
| 972604800000 | 1447.74 |
| 972864000000 | 1454.72 |
| 972950400000 | 1468.89 |
| 973036800000 | 1490.97 |
| 973123200000 | 1495.95 |
| 973209600000 | 1510.06 |
| 973468800000 | 1504.24 |
| 973555200000 | 1499.73 |
| 973641600000 | 1485.73 |
| 973728000000 | 1490.54 |
| 973814400000 | 1468.43 |
| 974073600000 | 1440.07 |
| 974160000000 | 1466.05 |
| 974246400000 | 1468.27 |
| 974332800000 | 1452.07 |
| 974419200000 | 1441.48 |
| 974678400000 | 1418.93 |
| 974764800000 | 1402.63 |
| 974851200000 | 1379.8 |
| 974937600000 | 1373.7 |
| 975024000000 | 1392.89 |
| 975283200000 | 1423.67 |
| 975369600000 | 1419.95 |
| 975456000000 | 1419.84 |
| 975542400000 | 1417.99 |
| 975628800000 | 1436.61 |
| 975888000000 | 1430.88 |
| 975974400000 | 1437.85 |
| 976060800000 | 1459.99 |
| 976147200000 | 1453.06 |
| 976233600000 | 1449.93 |
| 976492800000 | 1450.56 |
| 976579200000 | 1450.22 |
| 976665600000 | 1437.96 |
| 976752000000 | 1449.15 |
| 976838400000 | 1446.57 |
| 977097600000 | 1439.85 |
| 977184000000 | 1438.45 |
| 977270400000 | 1429.89 |
| 977356800000 | 1429.88 |
| 977443200000 | 1462.3 |
| 977702400000 | 1523.16 |
| 977788800000 | 1592.55 |
| 977875200000 | 1664.26 |
| 977961600000 | 1668.12 |
| 978048000000 | 1702.48 |
| 978393600000 | 1709.02 |
| 978480000000 | 1653.64 |
| 978566400000 | 1702.12 |
| 978652800000 | 1699.35 |
| 978912000000 | 1667.36 |
| 978998400000 | 1652.16 |
| 979084800000 | 1647.27 |
| 979171200000 | 1690.08 |
| 979257600000 | 1714.19 |
| 979516800000 | 1704.53 |
| 979603200000 | 1693.07 |
| 979689600000 | 1712.93 |
| 979776000000 | 1737.82 |
| 979862400000 | 1742.27 |
| 980121600000 | 1742.89 |
| 980208000000 | 1736.94 |
| 980294400000 | 1720.83 |
| 980380800000 | 1716.53 |
| 980467200000 | 1714.68 |
| 980726400000 | 1709.26 |
| 980812800000 | 1734.16 |
| 980899200000 | 1757.96 |
| 980985600000 | 1772.01 |
| 981072000000 | 1752.44 |
| 981331200000 | 1760.04 |
| 981417600000 | 1751.54 |
| 981504000000 | 1738.3 |
| 981590400000 | 1716.34 |
| 981676800000 | 1718.62 |
| 981936000000 | 1737.49 |
| 982022400000 | 1708.45 |
| 982108800000 | 1693.72 |
| 982195200000 | 1686.84 |
| 982281600000 | 1687.07 |
| 982540800000 | 1702.99 |
| 982627200000 | 1681.37 |
| 982713600000 | 1671.57 |
| 982800000000 | 1651.19 |
| 982886400000 | 1665.91 |
| 983145600000 | 1667.36 |
| 983232000000 | 1679.16 |
| 983318400000 | 1678.46 |
| 983404800000 | 1673.23 |
| 983491200000 | 1676.3 |
| 983750400000 | 1678.22 |
| 983836800000 | 1706.3 |
| 983923200000 | 1705.41 |
| 984009600000 | 1705.16 |
| 984096000000 | 1692.32 |
| 984355200000 | 1657.5 |
| 984441600000 | 1613.77 |
| 984528000000 | 1579.03 |
| 984614400000 | 1564.1 |
| 984700800000 | 1542.72 |
| 984960000000 | 1537.04 |
| 985046400000 | 1558.17 |
| 985132800000 | 1508.37 |
| 985219200000 | 1441.17 |
| 985305600000 | 1473.63 |
| 985564800000 | 1505.61 |
| 985651200000 | 1515.99 |
| 985737600000 | 1505.89 |
| 985824000000 | 1485.79 |
| 985910400000 | 1494.97 |
| 986169600000 | 1485.39 |
| 986256000000 | 1468.94 |
| 986342400000 | 1478.03 |
| 986428800000 | 1496.64 |
| 986515200000 | 1499.04 |
| 986774400000 | 1493.32 |
| 986860800000 | 1490.59 |
| 986947200000 | 1499.58 |
| 987033600000 | 1518.63 |
| 987120000000 | 1512.03 |
| 987379200000 | 1512.23 |
| 987465600000 | 1487.31 |
| 987552000000 | 1508.45 |
| 987638400000 | 1545.14 |
| 987724800000 | 1558.01 |
| 987984000000 | 1542.68 |
| 988070400000 | 1545.23 |
| 988156800000 | 1552.9 |
| 988243200000 | 1567.95 |
| 988329600000 | 1557.81 |
| 988588800000 | 1567 |
| 988675200000 | 1576.28 |
| 988761600000 | 1581.31 |
| 988848000000 | 1561.15 |
| 988934400000 | 1564.75 |
| 989193600000 | 1560.17 |
| 989280000000 | 1548.93 |
| 989366400000 | 1546.19 |
| 989452800000 | 1609.84 |
| 989539200000 | 1606.16 |
| 989798400000 | 1593.52 |
| 989884800000 | 1605.51 |
| 989971200000 | 1616.33 |
| 990057600000 | 1626.21 |
| 990144000000 | 1628.85 |
| 990403200000 | 1628.71 |
| 990489600000 | 1613.33 |
| 990576000000 | 1595.39 |
| 990662400000 | 1603.84 |
| 990748800000 | 1604.5 |
| 991008000000 | 1606.05 |
| 991094400000 | 1587.38 |
| 991180800000 | 1572.92 |
| 991267200000 | 1558.02 |
| 991353600000 | 1559.91 |
| 991612800000 | 1556.51 |
| 991699200000 | 1572.63 |
| 991785600000 | 1564.02 |
| 991872000000 | 1565.72 |
| 991958400000 | 1568.8 |
| 992217600000 | 1544.1 |
| 992304000000 | 1529.48 |
| 992390400000 | 1542.8 |
| 992476800000 | 1541.67 |
| 992563200000 | 1531.15 |
| 992822400000 | 1518.43 |
| 992908800000 | 1508.31 |
| 992995200000 | 1496.07 |
| 993081600000 | 1492.35 |
| 993168000000 | 1493.35 |
| 993427200000 | 1491.34 |
| 993513600000 | 1471.88 |
| 993600000000 | 1472.52 |
| 993686400000 | 1448.61 |
| 993772800000 | 1467.42 |
| 994032000000 | 1465.82 |
| 994118400000 | 1466.54 |
| 994204800000 | 1457.78 |
| 994291200000 | 1430.23 |
| 994377600000 | 1430.4 |
| 994636800000 | 1419.68 |
| 994723200000 | 1435.14 |
| 994809600000 | 1427.14 |
| 994896000000 | 1424.46 |
| 994982400000 | 1424.78 |
| 995241600000 | 1418.98 |
| 995328000000 | 1419.7 |
| 995414400000 | 1433.11 |
| 995500800000 | 1445.58 |
| 995587200000 | 1437.52 |
| 995846400000 | 1437.09 |
| 995932800000 | 1446.92 |
| 996019200000 | 1446.08 |
| 996105600000 | 1450.54 |
| 996192000000 | 1467.28 |
| 996451200000 | 1465.64 |
| 996537600000 | 1475.87 |
| 996624000000 | 1495.79 |
| 996710400000 | 1509.45 |
| 996796800000 | 1507.35 |
| 997056000000 | 1500.64 |
| 997142400000 | 1483.97 |
| 997228800000 | 1481.04 |
| 997315200000 | 1488.1 |
| 997401600000 | 1488.35 |
| 997660800000 | 1497.65 |
| 997747200000 | 1513.94 |
| 997833600000 | 1522.11 |
| 997920000000 | 1520.41 |
| 998006400000 | 1512.8 |
| 998265600000 | 1499.36 |
| 998352000000 | 1502.76 |
| 998438400000 | 1508.21 |
| 998524800000 | 1507.94 |
| 998611200000 | 1515.01 |
| 998870400000 | 1518.37 |
| 998956800000 | 1507.72 |
| 999043200000 | 1502.77 |
| 999129600000 | 1498.19 |
| 999216000000 | 1485.62 |
| 999475200000 | 1459.45 |
| 999561600000 | 1423.39 |
| 999648000000 | 1466.81 |
| 999734400000 | 1456.9 |
| 999820800000 | 1457.56 |
| 1000080000000 | 1419.35 |
| 1000166400000 | 1371.65 |
| 1000252800000 | 1344.27 |
| 1000339200000 | 1352.61 |
| 1000425600000 | 1310.89 |
| 1000684800000 | 1298.19 |
| 1000771200000 | 1292.18 |
| 1000857600000 | 1293.3 |
| 1000944000000 | 1232.33 |
| 1001030400000 | 1169.01 |
| 1001289600000 | 1214.56 |
| 1001376000000 | 1247.84 |
| 1001462400000 | 1274.16 |
| 1001548800000 | 1268.46 |
| 1001635200000 | 1287.21 |
| 1001894400000 | 1287.56 |
| 1001980800000 | 1289.16 |
| 1002067200000 | 1284.24 |
| 1002153600000 | 1309.53 |
| 1002240000000 | 1307.39 |
| 1002499200000 | 1305.69 |
| 1002585600000 | 1304.34 |
| 1002672000000 | 1319.93 |
| 1002758400000 | 1324.27 |
| 1002844800000 | 1337.16 |
| 1003104000000 | 1322.95 |
| 1003190400000 | 1347.34 |
| 1003276800000 | 1355.62 |
| 1003363200000 | 1347.12 |
| 1003449600000 | 1334.07 |
| 1003708800000 | 1337.09 |
| 1003795200000 | 1350.94 |
| 1003881600000 | 1361 |
| 1003968000000 | 1353.5 |
| 1004054400000 | 1368.53 |
| 1004313600000 | 1377.6 |
| 1004400000000 | 1350.14 |
| 1004486400000 | 1354.18 |
| 1004572800000 | 1365.11 |
| 1004659200000 | 1423.52 |
| 1004918400000 | 1435.04 |
| 1005004800000 | 1433.23 |
| 1005091200000 | 1435.24 |
| 1005177600000 | 1447.49 |
| 1005264000000 | 1443.46 |
| 1005523200000 | 1425.28 |
| 1005609600000 | 1426.97 |
| 1005696000000 | 1445.73 |
| 1005782400000 | 1450.05 |
| 1005868800000 | 1463.18 |
| 1006128000000 | 1482.48 |
| 1006214400000 | 1481.37 |
| 1006300800000 | 1473.39 |
| 1006387200000 | 1482.37 |
| 1006473600000 | 1480.42 |
| 1006732800000 | 1490.69 |
| 1006819200000 | 1488.05 |
| 1006905600000 | 1487.49 |
| 1006992000000 | 1491.3 |
| 1007078400000 | 1508.31 |
| 1007337600000 | 1487.39 |
| 1007424000000 | 1496.25 |
| 1007510400000 | 1519.74 |
| 1007596800000 | 1539.24 |
| 1007683200000 | 1531.17 |
| 1007942400000 | 1515.19 |
| 1008028800000 | 1518.83 |
| 1008115200000 | 1520.09 |
| 1008201600000 | 1493.21 |
| 1008288000000 | 1503.58 |
| 1008547200000 | 1512.49 |
| 1008633600000 | 1513.45 |
| 1008720000000 | 1505.52 |
| 1008806400000 | 1492.28 |
| 1008892800000 | 1482.75 |
| 1009152000000 | 1485.74 |
| 1009238400000 | 1466.58 |
| 1009324800000 | 1473.15 |
| 1009411200000 | 1488.33 |
| 1009497600000 | 1497.86 |
| 1009756800000 | 1501.4 |
| 1009929600000 | 1541.1 |
| 1010016000000 | 1555.56 |
| 1010102400000 | 1561.87 |
| 1010361600000 | 1560.73 |
| 1010448000000 | 1553.37 |
| 1010534400000 | 1556.08 |
| 1010620800000 | 1548.92 |
| 1010707200000 | 1551.77 |
| 1010966400000 | 1537.12 |
| 1011052800000 | 1527.47 |
| 1011139200000 | 1509.08 |
| 1011225600000 | 1521.23 |
| 1011312000000 | 1523.5 |
| 1011571200000 | 1516.38 |
| 1011657600000 | 1522.23 |
| 1011744000000 | 1511.69 |
| 1011830400000 | 1524.03 |
| 1011916800000 | 1502.44 |
| 1012176000000 | 1503.82 |
| 1012262400000 | 1507.94 |
| 1012348800000 | 1494.42 |
| 1012435200000 | 1503.41 |
| 1012521600000 | 1504.82 |
| 1012780800000 | 1515.75 |
| 1012867200000 | 1496.51 |
| 1012953600000 | 1492.78 |
| 1013040000000 | 1497.93 |
| 1013126400000 | 1500.54 |
| 1013385600000 | 1513.54 |
| 1013472000000 | 1511.88 |
| 1013558400000 | 1509.11 |
| 1013644800000 | 1524.19 |
| 1013731200000 | 1516.13 |
| 1013990400000 | 1507.31 |
| 1014076800000 | 1504.94 |
| 1014163200000 | 1486.58 |
| 1014249600000 | 1494.32 |
| 1014336000000 | 1499.02 |
| 1014595200000 | 1493.84 |
| 1014681600000 | 1498.04 |
| 1014768000000 | 1514.3 |
| 1014854400000 | 1519.35 |
| 1014940800000 | 1525.68 |
| 1015200000000 | 1560.27 |
| 1015286400000 | 1553.59 |
| 1015372800000 | 1570.12 |
| 1015459200000 | 1594.58 |
| 1015545600000 | 1585.58 |
| 1015804800000 | 1594.72 |
| 1015891200000 | 1577.74 |
| 1015977600000 | 1581.06 |
| 1016064000000 | 1594.29 |
| 1016150400000 | 1597.53 |
| 1016409600000 | 1609.93 |
| 1016496000000 | 1613.47 |
| 1016582400000 | 1610.27 |
| 1016668800000 | 1604.62 |
| 1016755200000 | 1599.15 |
| 1017014400000 | 1594.6 |
| 1017100800000 | 1593.33 |
| 1017187200000 | 1589.67 |
| 1017273600000 | 1595.87 |
| 1017360000000 | 1597.44 |
| 1017619200000 | 1613.47 |
| 1017705600000 | 1605.74 |
| 1017792000000 | 1604.12 |
| 1017878400000 | 1591.16 |
| 1017964800000 | 1602.92 |
| 1018224000000 | 1576.61 |
| 1018310400000 | 1594.96 |
| 1018396800000 | 1600.38 |
| 1018483200000 | 1597.52 |
| 1018569600000 | 1594.97 |
| 1018828800000 | 1599.34 |
| 1018915200000 | 1617.12 |
| 1019001600000 | 1635.7 |
| 1019088000000 | 1635.96 |
| 1019174400000 | 1645.11 |
| 1019433600000 | 1633.72 |
| 1019520000000 | 1632.33 |
| 1019606400000 | 1641.83 |
| 1019692800000 | 1641.3 |
| 1019779200000 | 1651.23 |
| 1020038400000 | 1646.79 |
| 1020124800000 | 1647.15 |
| 1020211200000 | 1656.44 |
| 1020297600000 | 1643.74 |
| 1020384000000 | 1663.9 |
| 1020643200000 | 1658.61 |
| 1020729600000 | 1643.69 |
| 1020816000000 | 1649.27 |
| 1020902400000 | 1660.16 |
| 1020988800000 | 1661.47 |
| 1021248000000 | 1660.33 |
| 1021334400000 | 1661.23 |
| 1021420800000 | 1674.79 |
| 1021507200000 | 1683.27 |
| 1021593600000 | 1703.61 |
| 1021852800000 | 1699.31 |
| 1021939200000 | 1691.95 |
| 1022025600000 | 1685.39 |
| 1022112000000 | 1667.15 |
| 1022198400000 | 1662.52 |
| 1022457600000 | 1662.69 |
| 1022544000000 | 1679.18 |
| 1022630400000 | 1685.67 |
| 1022716800000 | 1681.77 |
| 1022803200000 | 1672.42 |
| 1023062400000 | 1676.59 |
| 1023148800000 | 1660.79 |
| 1023235200000 | 1659.98 |
| 1023321600000 | 1666.28 |
| 1023408000000 | 1650.04 |
| 1023667200000 | 1654.98 |
| 1023753600000 | 1665.22 |
| 1023840000000 | 1644.38 |
| 1023926400000 | 1628.45 |
| 1024012800000 | 1599.41 |
| 1024272000000 | 1616.18 |
| 1024358400000 | 1626.65 |
| 1024444800000 | 1618.03 |
| 1024531200000 | 1610.9 |
| 1024617600000 | 1619.86 |
| 1024876800000 | 1595.34 |
| 1024963200000 | 1608.25 |
| 1025049600000 | 1597.62 |
| 1025136000000 | 1613.2 |
| 1025222400000 | 1651.5 |
| 1025481600000 | 1654.19 |
| 1025568000000 | 1616.06 |
| 1025654400000 | 1593.56 |
| 1025740800000 | 1593.97 |
| 1025827200000 | 1614.1 |
| 1026086400000 | 1634.65 |
| 1026172800000 | 1639.3 |
| 1026259200000 | 1612.92 |
| 1026345600000 | 1578.58 |
| 1026432000000 | 1583.2 |
| 1026691200000 | 1568.18 |
| 1026777600000 | 1548.76 |
| 1026864000000 | 1566.02 |
| 1026950400000 | 1575.43 |
| 1027036800000 | 1572.71 |
| 1027296000000 | 1527.74 |
| 1027382400000 | 1474.25 |
| 1027468800000 | 1444.27 |
| 1027555200000 | 1467.83 |
| 1027641600000 | 1450.09 |
| 1027900800000 | 1466.23 |
| 1027987200000 | 1483.07 |
| 1028073600000 | 1477.14 |
| 1028160000000 | 1471.6 |
| 1028246400000 | 1462.9 |
| 1028505600000 | 1426.44 |
| 1028592000000 | 1403.02 |
| 1028678400000 | 1414.32 |
| 1028764800000 | 1411.9 |
| 1028851200000 | 1425.86 |
| 1029110400000 | 1429.13 |
| 1029196800000 | 1431.79 |
| 1029283200000 | 1424.01 |
| 1029369600000 | 1437.48 |
| 1029456000000 | 1442.76 |
| 1029715200000 | 1450.83 |
| 1029801600000 | 1453.26 |
| 1029888000000 | 1470.18 |
| 1029974400000 | 1470.67 |
| 1030060800000 | 1474.91 |
| 1030320000000 | 1472.48 |
| 1030406400000 | 1496.83 |
| 1030492800000 | 1473.72 |
| 1030579200000 | 1467.45 |
| 1030665600000 | 1466.4 |
| 1030924800000 | 1463.73 |
| 1031011200000 | 1455.06 |
| 1031097600000 | 1440.03 |
| 1031184000000 | 1428.82 |
| 1031270400000 | 1427.55 |
| 1031529600000 | 1411.23 |
| 1031616000000 | 1416.76 |
| 1031702400000 | 1429.81 |
| 1031788800000 | 1420.43 |
| 1031875200000 | 1393.28 |
| 1032134400000 | 1379.24 |
| 1032220800000 | 1377.15 |
| 1032307200000 | 1355.65 |
| 1032393600000 | 1351.76 |
| 1032480000000 | 1342.08 |
| 1032739200000 | 1309.01 |
| 1032825600000 | 1271.01 |
| 1032912000000 | 1274.12 |
| 1032998400000 | 1296.46 |
| 1033084800000 | 1288.72 |
| 1033344000000 | 1262.2 |
| 1033430400000 | 1262.12 |
| 1033516800000 | 1273.91 |
| 1033603200000 | 1265.42 |
| 1033689600000 | 1244.98 |
| 1033948800000 | 1231.29 |
| 1034035200000 | 1218.03 |
| 1034121600000 | 1217.13 |
| 1034208000000 | 1219.2 |
| 1034294400000 | 1255.55 |
| 1034553600000 | 1254.36 |
| 1034640000000 | 1288.82 |
| 1034726400000 | 1287.96 |
| 1034812800000 | 1308.79 |
| 1034899200000 | 1315.54 |
| 1035158400000 | 1322.63 |
| 1035244800000 | 1330.36 |
| 1035331200000 | 1305.67 |
| 1035417600000 | 1318.14 |
| 1035504000000 | 1316.78 |
| 1035763200000 | 1338.99 |
| 1035849600000 | 1317.73 |
| 1035936000000 | 1330.7 |
| 1036022400000 | 1355.98 |
| 1036108800000 | 1365.28 |
| 1036368000000 | 1394.48 |
| 1036454400000 | 1406.13 |
| 1036540800000 | 1399.2 |
| 1036627200000 | 1398.28 |
| 1036713600000 | 1396.39 |
| 1036972800000 | 1385.3 |
| 1037059200000 | 1392.42 |
| 1037145600000 | 1383.98 |
| 1037232000000 | 1395.77 |
| 1037318400000 | 1405.44 |
| 1037577600000 | 1407.58 |
| 1037664000000 | 1401.49 |
| 1037750400000 | 1395.53 |
| 1037836800000 | 1417.43 |
| 1037923200000 | 1418.26 |
| 1038182400000 | 1414.72 |
| 1038268800000 | 1408.81 |
| 1038355200000 | 1419.63 |
| 1038441600000 | 1440.14 |
| 1038528000000 | 1446.61 |
| 1038787200000 | 1459.41 |
| 1038873600000 | 1440.53 |
| 1038960000000 | 1442.17 |
| 1039046400000 | 1437.36 |
| 1039132800000 | 1440.49 |
| 1039392000000 | 1428.72 |
| 1039478400000 | 1427.66 |
| 1039564800000 | 1433.59 |
| 1039651200000 | 1439.8 |
| 1039737600000 | 1426.02 |
| 1039996800000 | 1433.2 |
| 1040083200000 | 1435.87 |
| 1040169600000 | 1421.32 |
| 1040256000000 | 1412.2 |
| 1040342400000 | 1421.06 |
| 1040601600000 | 1413.03 |
| 1040688000000 | 1420.44 |
| 1040774400000 | 1422.84 |
| 1040860800000 | 1430.96 |
| 1040947200000 | 1425.73 |
| 1041206400000 | 1434.84 |
| 1041292800000 | 1440.27 |
| 1041465600000 | 1448.42 |
| 1041552000000 | 1465.74 |
| 1041811200000 | 1472.67 |
| 1041897600000 | 1454.19 |
| 1041984000000 | 1450.03 |
| 1042070400000 | 1450.6 |
| 1042156800000 | 1462.87 |
| 1042416000000 | 1465.47 |
| 1042502400000 | 1473.47 |
| 1042588800000 | 1465.12 |
| 1042675200000 | 1478.21 |
| 1042761600000 | 1464.29 |
| 1043020800000 | 1461.34 |
| 1043107200000 | 1460.96 |
| 1043193600000 | 1446.57 |
| 1043280000000 | 1451.84 |
| 1043366400000 | 1460.93 |
| 1043625600000 | 1435.27 |
| 1043712000000 | 1425.36 |
| 1043798400000 | 1419.75 |
| 1043884800000 | 1422.08 |
| 1043971200000 | 1419.61 |
| 1044230400000 | 1431.51 |
| 1044316800000 | 1428.13 |
| 1044403200000 | 1416.37 |
| 1044489600000 | 1414.05 |
| 1044576000000 | 1405.04 |
| 1044835200000 | 1386.15 |
| 1044921600000 | 1393.99 |
| 1045008000000 | 1378.18 |
| 1045094400000 | 1390.07 |
| 1045180800000 | 1389.14 |
| 1045440000000 | 1394.71 |
| 1045526400000 | 1390.31 |
| 1045612800000 | 1392.56 |
| 1045699200000 | 1394.92 |
| 1045785600000 | 1387.54 |
| 1046044800000 | 1385.66 |
| 1046131200000 | 1358.43 |
| 1046217600000 | 1348.03 |
| 1046304000000 | 1350.87 |
| 1046390400000 | 1371.44 |
| 1046649600000 | 1384.59 |
| 1046736000000 | 1366.86 |
| 1046822400000 | 1368.25 |
| 1046908800000 | 1361.04 |
| 1046995200000 | 1347.22 |
| 1047254400000 | 1331.41 |
| 1047340800000 | 1324.74 |
| 1047427200000 | 1306.81 |
| 1047513600000 | 1307.72 |
| 1047600000000 | 1333.34 |
| 1047859200000 | 1325.45 |
| 1047945600000 | 1342.71 |
| 1048032000000 | 1350.79 |
| 1048118400000 | 1352.37 |
| 1048204800000 | 1368.41 |
| 1048464000000 | 1354.7 |
| 1048550400000 | 1354.19 |
| 1048636800000 | 1365.75 |
| 1048723200000 | 1354.94 |
| 1048809600000 | 1366.58 |
| 1049068800000 | 1362.64 |
| 1049155200000 | 1370.69 |
| 1049241600000 | 1379.36 |
| 1049328000000 | 1383.53 |
| 1049414400000 | 1392.12 |
| 1049673600000 | 1415.52 |
| 1049760000000 | 1416.13 |
| 1049846400000 | 1428.85 |
| 1049932800000 | 1428.7 |
| 1050019200000 | 1436.23 |
| 1050278400000 | 1439.09 |
| 1050364800000 | 1457.87 |
| 1050451200000 | 1472.69 |
| 1050537600000 | 1472.09 |
| 1050624000000 | 1471.67 |
| 1050883200000 | 1471.65 |
| 1050969600000 | 1488.07 |
| 1051056000000 | 1513.11 |
| 1051142400000 | 1517.65 |
| 1051228800000 | 1515.9 |
| 1051488000000 | 1525.54 |
| 1051574400000 | 1539.55 |
| 1051660800000 | 1564.59 |
| 1051747200000 | 1572.59 |
| 1051833600000 | 1582.59 |
| 1052092800000 | 1607.63 |
| 1052179200000 | 1634.87 |
| 1052265600000 | 1638.43 |
| 1052352000000 | 1636.87 |
| 1052438400000 | 1635.65 |
| 1052697600000 | 1652.18 |
| 1052784000000 | 1649.08 |
| 1052870400000 | 1653.28 |
| 1052956800000 | 1642.48 |
| 1053043200000 | 1674.12 |
| 1053302400000 | 1659.36 |
| 1053388800000 | 1663.87 |
| 1053475200000 | 1647.66 |
| 1053561600000 | 1668.51 |
| 1053648000000 | 1689.14 |
| 1053907200000 | 1692.43 |
| 1053993600000 | 1696.22 |
| 1054080000000 | 1702.08 |
| 1054166400000 | 1728.01 |
| 1054252800000 | 1721.54 |
| 1054512000000 | 1740.98 |
| 1054598400000 | 1735.58 |
| 1054684800000 | 1747.99 |
| 1054771200000 | 1774.18 |
| 1054857600000 | 1777.77 |
| 1055116800000 | 1777.72 |
| 1055203200000 | 1767.01 |
| 1055289600000 | 1794.35 |
| 1055376000000 | 1801.37 |
| 1055462400000 | 1807 |
| 1055721600000 | 1814.45 |
| 1055808000000 | 1819.71 |
| 1055894400000 | 1801.51 |
| 1055980800000 | 1795.74 |
| 1056067200000 | 1773.65 |
| 1056326400000 | 1756.39 |
| 1056412800000 | 1735.28 |
| 1056499200000 | 1758.66 |
| 1056585600000 | 1734.42 |
| 1056672000000 | 1737.51 |
| 1056931200000 | 1745.11 |
| 1057017600000 | 1743.55 |
| 1057104000000 | 1756.8 |
| 1057190400000 | 1754.49 |
| 1057276800000 | 1754.15 |
| 1057536000000 | 1757.99 |
| 1057622400000 | 1758.37 |
| 1057708800000 | 1757.04 |
| 1057795200000 | 1756.61 |
| 1057881600000 | 1750.56 |
| 1058140800000 | 1765.41 |
| 1058227200000 | 1750.86 |
| 1058313600000 | 1762.52 |
| 1058400000000 | 1753.4 |
| 1058486400000 | 1772.62 |
| 1058745600000 | 1774.42 |
| 1058832000000 | 1773.97 |
| 1058918400000 | 1799.71 |
| 1059004800000 | 1810.88 |
| 1059091200000 | 1815.96 |
| 1059350400000 | 1826.05 |
| 1059436800000 | 1817.16 |
| 1059523200000 | 1809.02 |
| 1059609600000 | 1798.03 |
| 1059696000000 | 1803.49 |
| 1059955200000 | 1817.2 |
| 1060041600000 | 1819.34 |
| 1060128000000 | 1803.24 |
| 1060214400000 | 1806.43 |
| 1060300800000 | 1805.98 |
| 1060560000000 | 1816.8 |
| 1060646400000 | 1816.57 |
| 1060732800000 | 1827.93 |
| 1060819200000 | 1826.43 |
| 1060905600000 | 1830.14 |
| 1061164800000 | 1825.72 |
| 1061251200000 | 1833.35 |
| 1061337600000 | 1830.88 |
| 1061424000000 | 1819.15 |
| 1061510400000 | 1822.86 |
| 1061769600000 | 1814.77 |
| 1061856000000 | 1807.49 |
| 1061942400000 | 1811.52 |
| 1062028800000 | 1819.9 |
| 1062115200000 | 1843.22 |
| 1062374400000 | 1857.19 |
| 1062460800000 | 1838.81 |
| 1062547200000 | 1865 |
| 1062633600000 | 1871.25 |
| 1062720000000 | 1899.8 |
| 1062979200000 | 1899.93 |
| 1063065600000 | 1907.06 |
| 1063152000000 | 1885.99 |
| 1063238400000 | 1889.76 |
| 1063324800000 | 1910.14 |
| 1063584000000 | 1915.79 |
| 1063670400000 | 1899.56 |
| 1063756800000 | 1928.92 |
| 1063843200000 | 1924.37 |
| 1063929600000 | 1946.55 |
| 1064188800000 | 1932.7 |
| 1064275200000 | 1925.72 |
| 1064361600000 | 1931.69 |
| 1064448000000 | 1916.1 |
| 1064534400000 | 1903.49 |
| 1064793600000 | 1924.69 |
| 1064880000000 | 1921.59 |
| 1064966400000 | 1936.49 |
| 1065052800000 | 1946.28 |
| 1065139200000 | 1953.33 |
| 1065398400000 | 1987.77 |
| 1065484800000 | 1988.99 |
| 1065571200000 | 2007.02 |
| 1065657600000 | 2006.94 |
| 1065744000000 | 2021.37 |
| 1066003200000 | 2014.42 |
| 1066089600000 | 2018.21 |
| 1066176000000 | 2023.53 |
| 1066262400000 | 2021.97 |
| 1066348800000 | 2020.73 |
| 1066608000000 | 2025.28 |
| 1066694400000 | 2034.99 |
| 1066780800000 | 2048.4 |
| 1066867200000 | 2027.01 |
| 1066953600000 | 2042.17 |
| 1067212800000 | 2039.6 |
| 1067299200000 | 2039.53 |
| 1067385600000 | 2050.32 |
| 1067472000000 | 2050.8 |
| 1067558400000 | 2051.32 |
| 1067817600000 | 2058.43 |
| 1067904000000 | 2062.31 |
| 1067990400000 | 2048.85 |
| 1068076800000 | 2044.64 |
| 1068163200000 | 2067.21 |
| 1068422400000 | 2069.1 |
| 1068508800000 | 2061.67 |
| 1068595200000 | 2089.22 |
| 1068681600000 | 2109.83 |
| 1068768000000 | 2123.07 |
| 1069027200000 | 2091.57 |
| 1069113600000 | 2109.62 |
| 1069200000000 | 2107.34 |
| 1069286400000 | 2098.95 |
| 1069372800000 | 2109.5 |
| 1069632000000 | 2108.23 |
| 1069718400000 | 2131.34 |
| 1069804800000 | 2152.99 |
| 1069891200000 | 2163.34 |
| 1069977600000 | 2181.12 |
| 1070236800000 | 2195.01 |
| 1070323200000 | 2217.91 |
| 1070409600000 | 2231.3 |
| 1070496000000 | 2226.33 |
| 1070582400000 | 2234.13 |
| 1070841600000 | 2241.07 |
| 1070928000000 | 2241.76 |
| 1071014400000 | 2234.09 |
| 1071100800000 | 2213.65 |
| 1071187200000 | 2239.93 |
| 1071446400000 | 2252.43 |
| 1071532800000 | 2245.19 |
| 1071619200000 | 2253.35 |
| 1071705600000 | 2257.08 |
| 1071792000000 | 2247.44 |
| 1072051200000 | 2248.76 |
| 1072137600000 | 2253.22 |
| 1072224000000 | 2260.25 |
| 1072310400000 | 2258.56 |
| 1072396800000 | 2255.48 |
| 1072656000000 | 2275.21 |
| 1072742400000 | 2293.82 |
| 1072828800000 | 2310.85 |
| 1073001600000 | 2339.61 |
| 1073260800000 | 2372.87 |
| 1073347200000 | 2392.23 |
| 1073433600000 | 2375.57 |
| 1073520000000 | 2399.9 |
| 1073606400000 | 2421.42 |
| 1073865600000 | 2413.46 |
| 1073952000000 | 2415.74 |
| 1074038400000 | 2414.23 |
| 1074124800000 | 2409.66 |
| 1074211200000 | 2395.81 |
| 1074470400000 | 2413.2 |
| 1074556800000 | 2437.93 |
| 1074643200000 | 2448.07 |
| 1074729600000 | 2472.93 |
| 1074816000000 | 2467.89 |
| 1075075200000 | 2434.61 |
| 1075161600000 | 2461.41 |
| 1075248000000 | 2455.13 |
| 1075334400000 | 2400.4 |
| 1075420800000 | 2412.47 |
| 1075680000000 | 2420.31 |
| 1075766400000 | 2432.68 |
| 1075852800000 | 2414.38 |
| 1075939200000 | 2436.23 |
| 1076025600000 | 2468.17 |
| 1076284800000 | 2480.76 |
| 1076371200000 | 2491.32 |
| 1076457600000 | 2493.64 |
| 1076544000000 | 2531 |
| 1076630400000 | 2524.27 |
| 1076889600000 | 2531.19 |
| 1076976000000 | 2557.15 |
| 1077062400000 | 2562.42 |
| 1077148800000 | 2538.3 |
| 1077235200000 | 2506.08 |
| 1077494400000 | 2508.14 |
| 1077580800000 | 2509.22 |
| 1077667200000 | 2491.23 |
| 1077753600000 | 2473.35 |
| 1077840000000 | 2497.64 |
| 1078099200000 | 2513.85 |
| 1078185600000 | 2496.08 |
| 1078272000000 | 2458.68 |
| 1078358400000 | 2480.13 |
| 1078444800000 | 2538.36 |
| 1078704000000 | 2538.04 |
| 1078790400000 | 2525.76 |
| 1078876800000 | 2467.2 |
| 1078963200000 | 2415.12 |
| 1079049600000 | 2407.26 |
| 1079308800000 | 2360.84 |
| 1079395200000 | 2384.99 |
| 1079481600000 | 2390.76 |
| 1079568000000 | 2403.43 |
| 1079654400000 | 2389.86 |
| 1079913600000 | 2346.19 |
| 1080000000000 | 2344.49 |
| 1080086400000 | 2328.3 |
| 1080172800000 | 2363.38 |
| 1080259200000 | 2357.82 |
| 1080518400000 | 2391.29 |
| 1080604800000 | 2397.15 |
| 1080691200000 | 2434.07 |
| 1080777600000 | 2471.38 |
| 1080864000000 | 2455.17 |
| 1081123200000 | 2439.94 |
| 1081209600000 | 2440.74 |
| 1081296000000 | 2466.03 |
| 1081382400000 | 2466.62 |
| 1081468800000 | 2467.79 |
| 1081728000000 | 2462.14 |
| 1081814400000 | 2443.25 |
| 1081900800000 | 2424.02 |
| 1081987200000 | 2419.88 |
| 1082073600000 | 2444.21 |
| 1082332800000 | 2447.38 |
| 1082419200000 | 2444.91 |
| 1082505600000 | 2419.73 |
| 1082592000000 | 2431.89 |
| 1082678400000 | 2439.33 |
| 1082937600000 | 2452.82 |
| 1083024000000 | 2462.69 |
| 1083110400000 | 2428.95 |
| 1083196800000 | 2423.64 |
| 1083283200000 | 2419.52 |
| 1083542400000 | 2421.65 |
| 1083628800000 | 2448.98 |
| 1083715200000 | 2462.4 |
| 1083801600000 | 2414.04 |
| 1083888000000 | 2372 |
| 1084147200000 | 2290.98 |
| 1084233600000 | 2308.21 |
| 1084320000000 | 2309.65 |
| 1084406400000 | 2311.32 |
| 1084492800000 | 2307.76 |
| 1084752000000 | 2292.83 |
| 1084838400000 | 2307.36 |
| 1084924800000 | 2362.2 |
| 1085011200000 | 2328.45 |
| 1085097600000 | 2351.26 |
| 1085356800000 | 2357.26 |
| 1085443200000 | 2374.61 |
| 1085529600000 | 2395.01 |
| 1085616000000 | 2444.39 |
| 1085702400000 | 2436.1 |
| 1085961600000 | 2436.73 |
| 1086048000000 | 2424.27 |
| 1086134400000 | 2445.02 |
| 1086220800000 | 2443.46 |
| 1086307200000 | 2460.16 |
| 1086566400000 | 2488.85 |
| 1086652800000 | 2484.79 |
| 1086739200000 | 2445.82 |
| 1086825600000 | 2446.43 |
| 1086912000000 | 2429.27 |
| 1087171200000 | 2427.53 |
| 1087257600000 | 2435.71 |
| 1087344000000 | 2429.67 |
| 1087430400000 | 2435.98 |
| 1087516800000 | 2460.83 |
| 1087776000000 | 2458.02 |
| 1087862400000 | 2451.4 |
| 1087948800000 | 2456.38 |
| 1088035200000 | 2483.97 |
| 1088121600000 | 2479.3 |
| 1088380800000 | 2509.65 |
| 1088467200000 | 2494.17 |
| 1088553600000 | 2507.43 |
| 1088640000000 | 2502.17 |
| 1088726400000 | 2517.36 |
| 1088985600000 | 2508.95 |
| 1089072000000 | 2489.65 |
| 1089158400000 | 2505.68 |
| 1089244800000 | 2512.52 |
| 1089331200000 | 2508.85 |
| 1089590400000 | 2505.37 |
| 1089676800000 | 2488.87 |
| 1089763200000 | 2494.64 |
| 1089849600000 | 2477.72 |
| 1089936000000 | 2499.92 |
| 1090195200000 | 2485.37 |
| 1090281600000 | 2480.44 |
| 1090368000000 | 2466.92 |
| 1090454400000 | 2449.18 |
| 1090540800000 | 2417.86 |
| 1090800000000 | 2411.75 |
| 1090886400000 | 2406.16 |
| 1090972800000 | 2408.79 |
| 1091059200000 | 2435.43 |
| 1091145600000 | 2433.25 |
| 1091404800000 | 2424.53 |
| 1091491200000 | 2436.83 |
| 1091577600000 | 2411.51 |
| 1091664000000 | 2415.32 |
| 1091750400000 | 2420.02 |
| 1092009600000 | 2392.88 |
| 1092096000000 | 2421.12 |
| 1092182400000 | 2385.67 |
| 1092268800000 | 2385.47 |
| 1092355200000 | 2410.89 |
| 1092614400000 | 2422.24 |
| 1092700800000 | 2433.49 |
| 1092787200000 | 2426.66 |
| 1092873600000 | 2447.77 |
| 1092960000000 | 2436.84 |
| 1093219200000 | 2435 |
| 1093305600000 | 2421.68 |
| 1093392000000 | 2418.17 |
| 1093478400000 | 2427.95 |
| 1093564800000 | 2422.48 |
| 1093824000000 | 2424.1 |
| 1093910400000 | 2438.42 |
| 1093996800000 | 2453.12 |
| 1094083200000 | 2460.9 |
| 1094169600000 | 2448.75 |
| 1094428800000 | 2459.61 |
| 1094515200000 | 2467.28 |
| 1094601600000 | 2476.72 |
| 1094688000000 | 2475.97 |
| 1094774400000 | 2516.12 |
| 1095033600000 | 2529.24 |
| 1095120000000 | 2538 |
| 1095206400000 | 2507.03 |
| 1095292800000 | 2510.33 |
| 1095379200000 | 2523.42 |
| 1095638400000 | 2517.34 |
| 1095724800000 | 2551.46 |
| 1095811200000 | 2541.67 |
| 1095897600000 | 2542.44 |
| 1095984000000 | 2538.3 |
| 1096243200000 | 2531.28 |
| 1096329600000 | 2539.24 |
| 1096416000000 | 2555.66 |
| 1096502400000 | 2577.27 |
| 1096588800000 | 2596.14 |
| 1096848000000 | 2591.65 |
| 1096934400000 | 2598.75 |
| 1097020800000 | 2594.77 |
| 1097107200000 | 2592.49 |
| 1097193600000 | 2617.95 |
| 1097452800000 | 2608.03 |
| 1097539200000 | 2575.42 |
| 1097625600000 | 2568.67 |
| 1097712000000 | 2586.58 |
| 1097798400000 | 2609.95 |
| 1098057600000 | 2612.51 |
| 1098144000000 | 2624.73 |
| 1098230400000 | 2627.62 |
| 1098316800000 | 2642.85 |
| 1098403200000 | 2651.1 |
| 1098662400000 | 2655.58 |
| 1098748800000 | 2661.45 |
| 1098835200000 | 2680.74 |
| 1098921600000 | 2682.08 |
| 1099008000000 | 2677.3 |
| 1099267200000 | 2701.17 |
| 1099353600000 | 2703.96 |
| 1099440000000 | 2727.47 |
| 1099526400000 | 2742.83 |
| 1099612800000 | 2766.01 |
| 1099872000000 | 2781.34 |
| 1099958400000 | 2775.17 |
| 1100044800000 | 2789.05 |
| 1100131200000 | 2798.98 |
| 1100217600000 | 2805.54 |
| 1100476800000 | 2802.75 |
| 1100563200000 | 2799.86 |
| 1100649600000 | 2833.5 |
| 1100736000000 | 2832.28 |
| 1100822400000 | 2848.12 |
| 1101081600000 | 2836.46 |
| 1101168000000 | 2855.63 |
| 1101254400000 | 2874.16 |
| 1101340800000 | 2901.77 |
| 1101427200000 | 2907.21 |
| 1101686400000 | 2920.19 |
| 1101772800000 | 2919.1 |
| 1101859200000 | 2939.62 |
| 1101945600000 | 2947.17 |
| 1102032000000 | 2975.03 |
| 1102291200000 | 2983.8 |
| 1102377600000 | 2991.46 |
| 1102464000000 | 2951.54 |
| 1102550400000 | 2931.22 |
| 1102636800000 | 2930.83 |
| 1102896000000 | 2957.43 |
| 1102982400000 | 2962.9 |
| 1103068800000 | 2997.67 |
| 1103155200000 | 2982.74 |
| 1103241600000 | 2973.36 |
| 1103500800000 | 3024.2 |
| 1103587200000 | 3017.65 |
| 1103673600000 | 3032.95 |
| 1103760000000 | 3064.92 |
| 1103846400000 | 3066.33 |
| 1104105600000 | 3087.77 |
| 1104192000000 | 3089.56 |
| 1104278400000 | 3087.34 |
| 1104364800000 | 3112.24 |
| 1104451200000 | 3107.32 |
| 1104710400000 | 3100.58 |
| 1104796800000 | 3071.13 |
| 1104883200000 | 3052.05 |
| 1104969600000 | 3035.56 |
| 1105056000000 | 3032.97 |
| 1105315200000 | 3048.23 |
| 1105401600000 | 3046.7 |
| 1105488000000 | 3076.11 |
| 1105574400000 | 3076.36 |
| 1105660800000 | 3063.76 |
| 1105920000000 | 3077.5 |
| 1106006400000 | 3068.85 |
| 1106092800000 | 3086.43 |
| 1106179200000 | 3060.84 |
| 1106265600000 | 3081.23 |
| 1106524800000 | 3087.62 |
| 1106611200000 | 3088.76 |
| 1106697600000 | 3123.7 |
| 1106784000000 | 3118.89 |
| 1106870400000 | 3116.52 |
| 1107129600000 | 3144.71 |
| 1107216000000 | 3156.67 |
| 1107302400000 | 3182.85 |
| 1107388800000 | 3171.27 |
| 1107475200000 | 3197.4 |
| 1107734400000 | 3187.52 |
| 1107820800000 | 3177.26 |
| 1107907200000 | 3187.63 |
| 1107993600000 | 3204.23 |
| 1108080000000 | 3224.57 |
| 1108339200000 | 3255.39 |
| 1108425600000 | 3264.59 |
| 1108512000000 | 3262.88 |
| 1108598400000 | 3299.73 |
| 1108684800000 | 3297.36 |
| 1108944000000 | 3276.95 |
| 1109030400000 | 3285.76 |
| 1109116800000 | 3270.59 |
| 1109203200000 | 3287.63 |
| 1109289600000 | 3312.37 |
| 1109548800000 | 3342.68 |
| 1109635200000 | 3334.04 |
| 1109721600000 | 3309.57 |
| 1109808000000 | 3309.08 |
| 1109894400000 | 3355.53 |
| 1110153600000 | 3354.4 |
| 1110240000000 | 3377.95 |
| 1110326400000 | 3382.56 |
| 1110412800000 | 3368 |
| 1110499200000 | 3385.04 |
| 1110758400000 | 3354.57 |
| 1110844800000 | 3349.71 |
| 1110931200000 | 3350.11 |
| 1111017600000 | 3331.34 |
| 1111104000000 | 3312.91 |
| 1111363200000 | 3278.96 |
| 1111449600000 | 3284.35 |
| 1111536000000 | 3213.9 |
| 1111622400000 | 3218.28 |
| 1111708800000 | 3218.32 |
| 1111968000000 | 3174.32 |
| 1112054400000 | 3179.87 |
| 1112140800000 | 3188.22 |
| 1112227200000 | 3214.23 |
| 1112313600000 | 3227.38 |
| 1112572800000 | 3183.4 |
| 1112659200000 | 3204.16 |
| 1112745600000 | 3224.95 |
| 1112832000000 | 3254.69 |
| 1112918400000 | 3253.36 |
| 1113177600000 | 3305.89 |
| 1113264000000 | 3280.57 |
| 1113350400000 | 3294.72 |
| 1113436800000 | 3260.57 |
| 1113523200000 | 3237.02 |
| 1113782400000 | 3191.32 |
| 1113868800000 | 3218.62 |
| 1113955200000 | 3235.42 |
| 1114041600000 | 3237.69 |
| 1114128000000 | 3244.13 |
| 1114387200000 | 3222.38 |
| 1114473600000 | 3207.61 |
| 1114560000000 | 3160.9 |
| 1114646400000 | 3132.08 |
| 1114732800000 | 3132.14 |
| 1114992000000 | 3142.74 |
| 1115078400000 | 3159.36 |
| 1115164800000 | 3175.83 |
| 1115251200000 | 3188.32 |
| 1115337600000 | 3172.93 |
| 1115596800000 | 3174.43 |
| 1115683200000 | 3182.85 |
| 1115769600000 | 3176.77 |
| 1115856000000 | 3170 |
| 1115942400000 | 3150.46 |
| 1116201600000 | 3149.54 |
| 1116288000000 | 3141.67 |
| 1116374400000 | 3172.68 |
| 1116460800000 | 3183.46 |
| 1116547200000 | 3173.7 |
| 1116806400000 | 3197.36 |
| 1116892800000 | 3202.16 |
| 1116979200000 | 3210.1 |
| 1117065600000 | 3217.3 |
| 1117152000000 | 3218.56 |
| 1117411200000 | 3214.41 |
| 1117497600000 | 3187.88 |
| 1117584000000 | 3192.01 |
| 1117670400000 | 3202.32 |
| 1117756800000 | 3199.62 |
| 1118016000000 | 3198.01 |
| 1118102400000 | 3214.79 |
| 1118188800000 | 3236.17 |
| 1118275200000 | 3204.91 |
| 1118361600000 | 3206.41 |
| 1118620800000 | 3203.75 |
| 1118707200000 | 3207.28 |
| 1118793600000 | 3221 |
| 1118880000000 | 3233.92 |
| 1118966400000 | 3284.41 |
| 1119225600000 | 3253.13 |
| 1119312000000 | 3260.75 |
| 1119398400000 | 3262.93 |
| 1119484800000 | 3250.54 |
| 1119571200000 | 3241.47 |
| 1119830400000 | 3234.51 |
| 1119916800000 | 3237.35 |
| 1120003200000 | 3240.46 |
| 1120089600000 | 3250.63 |
| 1120176000000 | 3232.29 |
| 1120435200000 | 3222.96 |
| 1120521600000 | 3223.44 |
| 1120608000000 | 3244.6 |
| 1120694400000 | 3225.18 |
| 1120780800000 | 3262.71 |
| 1121040000000 | 3328.3 |
| 1121126400000 | 3365.15 |
| 1121212800000 | 3347.48 |
| 1121299200000 | 3358.87 |
| 1121385600000 | 3335.88 |
| 1121644800000 | 3339.99 |
| 1121731200000 | 3343.77 |
| 1121817600000 | 3350.27 |
| 1121904000000 | 3387.09 |
| 1121990400000 | 3394.41 |
| 1122249600000 | 3379.47 |
| 1122336000000 | 3381.11 |
| 1122422400000 | 3408.49 |
| 1122508800000 | 3434.31 |
| 1122595200000 | 3455.75 |
| 1122854400000 | 3480.53 |
| 1122940800000 | 3494.15 |
| 1123027200000 | 3530.47 |
| 1123113600000 | 3539.35 |
| 1123200000000 | 3517.61 |
| 1123459200000 | 3543.83 |
| 1123545600000 | 3552.85 |
| 1123632000000 | 3581.05 |
| 1123718400000 | 3585.07 |
| 1123804800000 | 3574.38 |
| 1124064000000 | 3558.2 |
| 1124150400000 | 3543.36 |
| 1124236800000 | 3514.52 |
| 1124323200000 | 3466.78 |
| 1124409600000 | 3472.68 |
| 1124668800000 | 3514.73 |
| 1124755200000 | 3494.51 |
| 1124841600000 | 3499.33 |
| 1124928000000 | 3487.78 |
| 1125014400000 | 3496.67 |
| 1125273600000 | 3471.8 |
| 1125360000000 | 3468.45 |
| 1125446400000 | 3526.91 |
| 1125532800000 | 3605.31 |
| 1125619200000 | 3623.58 |
| 1125878400000 | 3628.32 |
| 1125964800000 | 3636.4 |
| 1126051200000 | 3648.95 |
| 1126137600000 | 3640.1 |
| 1126224000000 | 3665.87 |
| 1126483200000 | 3630.67 |
| 1126569600000 | 3609.63 |
| 1126656000000 | 3627.05 |
| 1126742400000 | 3607.44 |
| 1126828800000 | 3625.89 |
| 1127088000000 | 3612.43 |
| 1127174400000 | 3637.72 |
| 1127260800000 | 3641.17 |
| 1127347200000 | 3597.27 |
| 1127433600000 | 3588.98 |
| 1127692800000 | 3603.04 |
| 1127779200000 | 3593.38 |
| 1127865600000 | 3613.47 |
| 1127952000000 | 3612.25 |
| 1128038400000 | 3653.05 |
| 1128297600000 | 3623.81 |
| 1128384000000 | 3641.25 |
| 1128470400000 | 3625.11 |
| 1128556800000 | 3628.9 |
| 1128643200000 | 3617.63 |
| 1128902400000 | 3601.47 |
| 1128988800000 | 3589.55 |
| 1129075200000 | 3574 |
| 1129161600000 | 3480.48 |
| 1129248000000 | 3514.1 |
| 1129507200000 | 3507.88 |
| 1129593600000 | 3467.61 |
| 1129680000000 | 3391.82 |
| 1129766400000 | 3406.41 |
| 1129852800000 | 3387.07 |
| 1130112000000 | 3428.19 |
| 1130198400000 | 3465.25 |
| 1130284800000 | 3465.83 |
| 1130371200000 | 3428.65 |
| 1130457600000 | 3405.26 |
| 1130716800000 | 3428.34 |
| 1130803200000 | 3443.7 |
| 1130889600000 | 3471.95 |
| 1130976000000 | 3487.93 |
| 1131062400000 | 3432.9 |
| 1131321600000 | 3437.05 |
| 1131408000000 | 3423.31 |
| 1131494400000 | 3415.11 |
| 1131580800000 | 3411.28 |
| 1131667200000 | 3415.82 |
| 1131926400000 | 3423.81 |
| 1132012800000 | 3406.21 |
| 1132099200000 | 3390.2 |
| 1132185600000 | 3427.41 |
| 1132272000000 | 3430.64 |
| 1132531200000 | 3438.19 |
| 1132617600000 | 3440.58 |
| 1132704000000 | 3478.51 |
| 1132790400000 | 3474.71 |
| 1132876800000 | 3470.87 |
| 1133136000000 | 3480.8 |
| 1133222400000 | 3471.16 |
| 1133308800000 | 3480.21 |
| 1133395200000 | 3480.81 |
| 1133481600000 | 3496.24 |
| 1133740800000 | 3517.43 |
| 1133827200000 | 3528.21 |
| 1133913600000 | 3523.25 |
| 1134000000000 | 3556.18 |
| 1134086400000 | 3564.44 |
| 1134345600000 | 3601.58 |
| 1134432000000 | 3585.76 |
| 1134518400000 | 3609.54 |
| 1134604800000 | 3588.21 |
| 1134691200000 | 3625.09 |
| 1134950400000 | 3627.2 |
| 1135036800000 | 3599 |
| 1135123200000 | 3594.43 |
| 1135209600000 | 3613.23 |
| 1135296000000 | 3627.73 |
| 1135555200000 | 3627.88 |
| 1135641600000 | 3640.1 |
| 1135728000000 | 3654.33 |
| 1135814400000 | 3645.29 |
| 1135900800000 | 3626.8 |
| 1136160000000 | 3655.66 |
| 1136246400000 | 3752.03 |
| 1136332800000 | 3831.3 |
| 1136419200000 | 3835.13 |
| 1136505600000 | 3864.29 |
| 1136764800000 | 3851.66 |
| 1136851200000 | 3833 |
| 1136937600000 | 3870.42 |
| 1137024000000 | 3872.9 |
| 1137110400000 | 3869.75 |
| 1137369600000 | 3906.08 |
| 1137456000000 | 3875.79 |
| 1137542400000 | 3868.02 |
| 1137628800000 | 3905.95 |
| 1137715200000 | 3894.23 |
| 1137974400000 | 3940.4 |
| 1138060800000 | 3954.99 |
| 1138147200000 | 3994.26 |
| 1138233600000 | 4009.08 |
| 1138320000000 | 4017.64 |
| 1138579200000 | 4007.44 |
| 1138665600000 | 4025.29 |
| 1138752000000 | 4062.15 |
| 1138838400000 | 4046.93 |
| 1138924800000 | 4020.66 |
| 1139184000000 | 4042.2 |
| 1139270400000 | 4029.26 |
| 1139356800000 | 4016.46 |
| 1139443200000 | 4057.33 |
| 1139529600000 | 4038.25 |
| 1139788800000 | 4041.1 |
| 1139875200000 | 4034.3 |
| 1139961600000 | 4064.09 |
| 1140048000000 | 4081.15 |
| 1140134400000 | 4115.66 |
| 1140393600000 | 4146.61 |
| 1140480000000 | 4141.15 |
| 1140566400000 | 4150.28 |
| 1140652800000 | 4169.91 |
| 1140739200000 | 4165.06 |
| 1140998400000 | 4184.21 |
| 1141084800000 | 4161.07 |
| 1141171200000 | 4198.24 |
| 1141257600000 | 4197.15 |
| 1141344000000 | 4200.02 |
| 1141603200000 | 4217.06 |
| 1141689600000 | 4136.89 |
| 1141776000000 | 4115.23 |
| 1141862400000 | 4159.93 |
| 1141948800000 | 4172.29 |
| 1142208000000 | 4229.68 |
| 1142294400000 | 4269.56 |
| 1142380800000 | 4302.69 |
| 1142467200000 | 4365.2 |
| 1142553600000 | 4380.21 |
| 1142812800000 | 4400.94 |
| 1142899200000 | 4370.5 |
| 1142985600000 | 4376.31 |
| 1143072000000 | 4351.6 |
| 1143158400000 | 4377.04 |
| 1143417600000 | 4366.38 |
| 1143504000000 | 4364.86 |
| 1143590400000 | 4345.83 |
| 1143676800000 | 4419.88 |
| 1143763200000 | 4410.97 |
| 1144022400000 | 4445.24 |
| 1144108800000 | 4494.39 |
| 1144195200000 | 4516.96 |
| 1144281600000 | 4525.01 |
| 1144368000000 | 4472.75 |
| 1144627200000 | 4472.73 |
| 1144713600000 | 4442.98 |
| 1144800000000 | 4410.68 |
| 1144886400000 | 4421.75 |
| 1144972800000 | 4425.84 |
| 1145232000000 | 4500.14 |
| 1145318400000 | 4503.75 |
| 1145404800000 | 4567.14 |
| 1145491200000 | 4583.2 |
| 1145577600000 | 4639.29 |
| 1145836800000 | 4657.5 |
| 1145923200000 | 4682.45 |
| 1146009600000 | 4706.36 |
| 1146096000000 | 4700.08 |
| 1146182400000 | 4703.93 |
| 1146441600000 | 4712.14 |
| 1146528000000 | 4748.14 |
| 1146614400000 | 4739.16 |
| 1146700800000 | 4802.05 |
| 1146787200000 | 4874.49 |
| 1147046400000 | 4900.66 |
| 1147132800000 | 4921.42 |
| 1147219200000 | 4937.8 |
| 1147305600000 | 4935.94 |
| 1147392000000 | 4846.14 |
| 1147651200000 | 4707.94 |
| 1147737600000 | 4693.87 |
| 1147824000000 | 4563.6 |
| 1147910400000 | 4487.65 |
| 1147996800000 | 4450.93 |
| 1148256000000 | 4275.29 |
| 1148342400000 | 4414.72 |
| 1148428800000 | 4312.29 |
| 1148515200000 | 4372.03 |
| 1148601600000 | 4471.03 |
| 1148860800000 | 4515.86 |
| 1148947200000 | 4456.79 |
| 1149033600000 | 4483.74 |
| 1149120000000 | 4482.84 |
| 1149206400000 | 4562.65 |
| 1149465600000 | 4545.2 |
| 1149552000000 | 4355.54 |
| 1149638400000 | 4327.86 |
| 1149724800000 | 4148.54 |
| 1149811200000 | 4212.17 |
| 1150070400000 | 4139.69 |
| 1150156800000 | 3994.97 |
| 1150243200000 | 4024 |
| 1150329600000 | 4189.82 |
| 1150416000000 | 4164.77 |
| 1150675200000 | 4186.56 |
| 1150761600000 | 4189.69 |
| 1150848000000 | 4209.73 |
| 1150934400000 | 4219.43 |
| 1151020800000 | 4209.44 |
| 1151280000000 | 4246.79 |
| 1151366400000 | 4250.07 |
| 1151452800000 | 4208.94 |
| 1151539200000 | 4270.74 |
| 1151625600000 | 4428.86 |
| 1151884800000 | 4483.23 |
| 1151971200000 | 4488.5 |
| 1152057600000 | 4405.85 |
| 1152144000000 | 4446.12 |
| 1152230400000 | 4440.28 |
| 1152489600000 | 4419.09 |
| 1152576000000 | 4384.17 |
| 1152662400000 | 4383.67 |
| 1152748800000 | 4303.91 |
| 1152835200000 | 4232.57 |
| 1153094400000 | 4127.12 |
| 1153180800000 | 4093.65 |
| 1153267200000 | 4208.22 |
| 1153353600000 | 4256.62 |
| 1153440000000 | 4215.33 |
| 1153699200000 | 4247.25 |
| 1153785600000 | 4269.64 |
| 1153872000000 | 4280.53 |
| 1153958400000 | 4358.03 |
| 1154044800000 | 4371.35 |
| 1154304000000 | 4385.7 |
| 1154390400000 | 4367.23 |
| 1154476800000 | 4418.44 |
| 1154563200000 | 4380.51 |
| 1154649600000 | 4443.45 |
| 1154908800000 | 4394.16 |
| 1154995200000 | 4391.72 |
| 1155081600000 | 4410.97 |
| 1155168000000 | 4333.12 |
| 1155254400000 | 4341.9 |
| 1155513600000 | 4364.73 |
| 1155600000000 | 4400.42 |
| 1155686400000 | 4472.02 |
| 1155772800000 | 4496.98 |
| 1155859200000 | 4485.33 |
| 1156118400000 | 4512.98 |
| 1156204800000 | 4479.16 |
| 1156291200000 | 4465.05 |
| 1156377600000 | 4468.85 |
| 1156464000000 | 4460.92 |
| 1156723200000 | 4494.1 |
| 1156809600000 | 4490.73 |
| 1156896000000 | 4538.32 |
| 1156982400000 | 4534.05 |
| 1157068800000 | 4565.63 |
| 1157328000000 | 4612.34 |
| 1157414400000 | 4575.09 |
| 1157500800000 | 4547.58 |
| 1157587200000 | 4483.78 |
| 1157673600000 | 4482.17 |
| 1157932800000 | 4466.15 |
| 1158019200000 | 4496.86 |
| 1158105600000 | 4511.54 |
| 1158192000000 | 4545.31 |
| 1158278400000 | 4521.93 |
| 1158537600000 | 4542.51 |
| 1158624000000 | 4545.59 |
| 1158710400000 | 4575.49 |
| 1158796800000 | 4591.1 |
| 1158883200000 | 4592.25 |
| 1159142400000 | 4567.22 |
| 1159228800000 | 4583.68 |
| 1159315200000 | 4624.59 |
| 1159401600000 | 4637.44 |
| 1159488000000 | 4648.16 |
| 1159747200000 | 4671.02 |
| 1159833600000 | 4657.2 |
| 1159920000000 | 4670.18 |
| 1160006400000 | 4708.16 |
| 1160092800000 | 4658.49 |
| 1160352000000 | 4677.34 |
| 1160438400000 | 4683.56 |
| 1160524800000 | 4688.52 |
| 1160611200000 | 4706.19 |
| 1160697600000 | 4697 |
| 1160956800000 | 4719.91 |
| 1161043200000 | 4678.57 |
| 1161129600000 | 4710.92 |
| 1161216000000 | 4751.16 |
| 1161302400000 | 4776.9 |
| 1161561600000 | 4775.98 |
| 1161648000000 | 4786.64 |
| 1161734400000 | 4827.69 |
| 1161820800000 | 4865.71 |
| 1161907200000 | 4880 |
| 1162166400000 | 4855.92 |
| 1162252800000 | 4897.62 |
| 1162339200000 | 4911.47 |
| 1162425600000 | 4891.48 |
| 1162512000000 | 4885.5 |
| 1162771200000 | 4925.7 |
| 1162857600000 | 4966.57 |
| 1162944000000 | 4948.02 |
| 1163030400000 | 4974.35 |
| 1163116800000 | 5005.52 |
| 1163376000000 | 5015.4 |
| 1163462400000 | 5021.78 |
| 1163548800000 | 5050.08 |
| 1163635200000 | 5056.51 |
| 1163721600000 | 5032.24 |
| 1163980800000 | 5020.09 |
| 1164067200000 | 5052.82 |
| 1164153600000 | 5119.07 |
| 1164240000000 | 5114.37 |
| 1164326400000 | 5142.83 |
| 1164585600000 | 5079.62 |
| 1164672000000 | 5054.11 |
| 1164758400000 | 5141.72 |
| 1164844800000 | 5165.7 |
| 1164931200000 | 5187.33 |
| 1165190400000 | 5208.52 |
| 1165276800000 | 5227.33 |
| 1165363200000 | 5246.18 |
| 1165449600000 | 5286.27 |
| 1165536000000 | 5305.3 |
| 1165795200000 | 5306.91 |
| 1165881600000 | 5320.99 |
| 1165968000000 | 5346.17 |
| 1166054400000 | 5341.79 |
| 1166140800000 | 5345.55 |
| 1166400000000 | 5348.51 |
| 1166486400000 | 5352.55 |
| 1166572800000 | 5393.48 |
| 1166659200000 | 5391.68 |
| 1166745600000 | 5379.29 |
| 1167004800000 | 5379.16 |
| 1167091200000 | 5370.64 |
| 1167177600000 | 5407.54 |
| 1167264000000 | 5424.76 |
| 1167350400000 | 5456.18 |
| 1167696000000 | 5563.4 |
| 1167782400000 | 5539.42 |
| 1167868800000 | 5453.77 |
| 1167955200000 | 5398.96 |
| 1168214400000 | 5421.59 |
| 1168300800000 | 5443.81 |
| 1168387200000 | 5383.69 |
| 1168473600000 | 5413.73 |
| 1168560000000 | 5444.88 |
| 1168819200000 | 5489.87 |
| 1168905600000 | 5476.22 |
| 1168992000000 | 5486.08 |
| 1169078400000 | 5491.23 |
| 1169164800000 | 5519.31 |
| 1169424000000 | 5520.34 |
| 1169510400000 | 5534.02 |
| 1169596800000 | 5557.79 |
| 1169683200000 | 5547.68 |
| 1169769600000 | 5495.74 |
| 1170028800000 | 5535.18 |
| 1170115200000 | 5545.83 |
| 1170201600000 | 5582.14 |
| 1170288000000 | 5655.78 |
| 1170374400000 | 5664.56 |
| 1170633600000 | 5659.71 |
| 1170720000000 | 5688.29 |
| 1170806400000 | 5756.55 |
| 1170892800000 | 5727.26 |
| 1170979200000 | 5738.73 |
| 1171238400000 | 5686.67 |
| 1171324800000 | 5734.52 |
| 1171411200000 | 5848.29 |
| 1171497600000 | 5865.71 |
| 1171584000000 | 5851.44 |
| 1171843200000 | 5900.31 |
| 1171929600000 | 5902.91 |
| 1172016000000 | 5867.86 |
| 1172102400000 | 5883.65 |
| 1172188800000 | 5903.77 |
| 1172448000000 | 5923.5 |
| 1172534400000 | 5714.14 |
| 1172620800000 | 5648.81 |
| 1172707200000 | 5550.98 |
| 1172793600000 | 5563.57 |
| 1173052800000 | 5424.34 |
| 1173139200000 | 5494.39 |
| 1173225600000 | 5567.4 |
| 1173312000000 | 5656.6 |
| 1173398400000 | 5643.32 |
| 1173657600000 | 5674.69 |
| 1173744000000 | 5634.31 |
| 1173830400000 | 5509.17 |
| 1173916800000 | 5622.97 |
| 1174003200000 | 5682.58 |
| 1174262400000 | 5758.69 |
| 1174348800000 | 5767.67 |
| 1174435200000 | 5819.35 |
| 1174521600000 | 5914.81 |
| 1174608000000 | 5907.92 |
| 1174867200000 | 5898.47 |
| 1174953600000 | 5906.81 |
| 1175040000000 | 5883.48 |
| 1175126400000 | 5932.31 |
| 1175212800000 | 5948.47 |
| 1175472000000 | 5998.7 |
| 1175558400000 | 6056.49 |
| 1175644800000 | 6072.85 |
| 1175731200000 | 6124.52 |
| 1175817600000 | 6124.82 |
| 1176076800000 | 6093.35 |
| 1176163200000 | 6182.38 |
| 1176249600000 | 6172.01 |
| 1176336000000 | 6163.69 |
| 1176422400000 | 6208.17 |
| 1176681600000 | 6272.09 |
| 1176768000000 | 6274.23 |
| 1176854400000 | 6246.34 |
| 1176940800000 | 6229.66 |
| 1177027200000 | 6284.93 |
| 1177286400000 | 6281.29 |
| 1177372800000 | 6241.65 |
| 1177459200000 | 6307.04 |
| 1177545600000 | 6290.28 |
| 1177632000000 | 6297.76 |
| 1177891200000 | 6304.6 |
| 1177977600000 | 6282.16 |
| 1178064000000 | 6302.84 |
| 1178150400000 | 6265.95 |
| 1178236800000 | 6326.29 |
| 1178496000000 | 6356.43 |
| 1178582400000 | 6259.05 |
| 1178668800000 | 6282.54 |
| 1178755200000 | 6265.6 |
| 1178841600000 | 6271.87 |
| 1179100800000 | 6274.2 |
| 1179187200000 | 6316.12 |
| 1179273600000 | 6300.74 |
| 1179360000000 | 6289.26 |
| 1179446400000 | 6326.38 |
| 1179705600000 | 6324.21 |
| 1179792000000 | 6357.35 |
| 1179878400000 | 6397.56 |
| 1179964800000 | 6337.46 |
| 1180051200000 | 6340.88 |
| 1180310400000 | 6363.5 |
| 1180396800000 | 6391.3 |
| 1180483200000 | 6333.16 |
| 1180569600000 | 6427.74 |
| 1180656000000 | 6436.86 |
| 1180915200000 | 6443.41 |
| 1181001600000 | 6450.93 |
| 1181088000000 | 6308.03 |
| 1181174400000 | 6208.67 |
| 1181260800000 | 6155.38 |
| 1181520000000 | 6228.09 |
| 1181606400000 | 6179.3 |
| 1181692800000 | 6168.4 |
| 1181779200000 | 6255.15 |
| 1181865600000 | 6334.6 |
| 1182124800000 | 6344.03 |
| 1182211200000 | 6352.06 |
| 1182297600000 | 6371.97 |
| 1182384000000 | 6302.39 |
| 1182470400000 | 6302.28 |
| 1182729600000 | 6271.84 |
| 1182816000000 | 6242.7 |
| 1182902400000 | 6211.04 |
| 1182988800000 | 6294.13 |
| 1183075200000 | 6346.98 |
| 1183334400000 | 6433.19 |
| 1183420800000 | 6474.04 |
| 1183507200000 | 6515.96 |
| 1183593600000 | 6479.21 |
| 1183680000000 | 6534.3 |
| 1183939200000 | 6558.35 |
| 1184025600000 | 6560.8 |
| 1184112000000 | 6553.33 |
| 1184198400000 | 6610.49 |
| 1184284800000 | 6629.29 |
| 1184544000000 | 6624.35 |
| 1184630400000 | 6604.63 |
| 1184716800000 | 6552.37 |
| 1184803200000 | 6606.44 |
| 1184889600000 | 6567.15 |
| 1185148800000 | 6579.83 |
| 1185235200000 | 6492.42 |
| 1185321600000 | 6344.14 |
| 1185408000000 | 6192.19 |
| 1185494400000 | 6112.44 |
| 1185753600000 | 6135.37 |
| 1185840000000 | 6249.88 |
| 1185926400000 | 6143.49 |
| 1186012800000 | 6169.27 |
| 1186099200000 | 6154.43 |
| 1186358400000 | 6082.4 |
| 1186444800000 | 6102.44 |
| 1186531200000 | 6209.23 |
| 1186617600000 | 6041.87 |
| 1186704000000 | 5890.61 |
| 1186963200000 | 5947.1 |
| 1187049600000 | 5899.05 |
| 1187136000000 | 5804.65 |
| 1187222400000 | 5531.55 |
| 1187308800000 | 5611.81 |
| 1187568000000 | 5663.88 |
| 1187654400000 | 5661.51 |
| 1187740800000 | 5804.86 |
| 1187827200000 | 5855.48 |
| 1187913600000 | 5910.47 |
| 1188172800000 | 5932.92 |
| 1188259200000 | 5837.85 |
| 1188345600000 | 5871.25 |
| 1188432000000 | 5925.86 |
| 1188518400000 | 6008.5 |
| 1188777600000 | 6032.64 |
| 1188864000000 | 6058.11 |
| 1188950400000 | 5991.86 |
| 1189036800000 | 6013.01 |
| 1189123200000 | 5929.68 |
| 1189382400000 | 5862.47 |
| 1189468800000 | 5963.44 |
| 1189555200000 | 5984.53 |
| 1189641600000 | 5978.58 |
| 1189728000000 | 5910.71 |
| 1189987200000 | 5798.11 |
| 1190073600000 | 5866.39 |
| 1190160000000 | 6050.86 |
| 1190246400000 | 6075.93 |
| 1190332800000 | 6122.77 |
| 1190592000000 | 6135.83 |
| 1190678400000 | 6064.9 |
| 1190764800000 | 6101.02 |
| 1190851200000 | 6157.28 |
| 1190937600000 | 6189.43 |
| 1191196800000 | 6242.69 |
| 1191283200000 | 6255.78 |
| 1191369600000 | 6265.14 |
| 1191456000000 | 6277.01 |
| 1191542400000 | 6327.29 |
| 1191801600000 | 6313.85 |
| 1191888000000 | 6353.03 |
| 1191974400000 | 6393.38 |
| 1192060800000 | 6461.98 |
| 1192147200000 | 6415.13 |
| 1192406400000 | 6430.49 |
| 1192492800000 | 6343.22 |
| 1192579200000 | 6422.52 |
| 1192665600000 | 6396.82 |
| 1192752000000 | 6352.48 |
| 1193011200000 | 6196.02 |
| 1193097600000 | 6326.93 |
| 1193184000000 | 6288.33 |
| 1193270400000 | 6355.86 |
| 1193356800000 | 6397.22 |
| 1193616000000 | 6471.92 |
| 1193702400000 | 6424.3 |
| 1193788800000 | 6523.32 |
| 1193875200000 | 6446.68 |
| 1193961600000 | 6442.27 |
| 1194220800000 | 6369.15 |
| 1194307200000 | 6454.52 |
| 1194393600000 | 6453.12 |
| 1194480000000 | 6385.2 |
| 1194566400000 | 6280.19 |
| 1194825600000 | 6191.85 |
| 1194912000000 | 6160.99 |
| 1194998400000 | 6244.64 |
| 1195084800000 | 6099.36 |
| 1195171200000 | 6028.86 |
| 1195430400000 | 5846.71 |
| 1195516800000 | 5918.61 |
| 1195603200000 | 5753.16 |
| 1195689600000 | 5770.43 |
| 1195776000000 | 5858.98 |
| 1196035200000 | 5874.73 |
| 1196121600000 | 5866.09 |
| 1196208000000 | 5943.33 |
| 1196294400000 | 6005.34 |
| 1196380800000 | 6074.42 |
| 1196640000000 | 6049.67 |
| 1196726400000 | 5989.68 |
| 1196812800000 | 6038.58 |
| 1196899200000 | 6023.89 |
| 1196985600000 | 6101.93 |
| 1197244800000 | 6153.18 |
| 1197331200000 | 6147.2 |
| 1197417600000 | 6120.3 |
| 1197504000000 | 5964.42 |
| 1197590400000 | 5896.34 |
| 1197849600000 | 5728.67 |
| 1197936000000 | 5731.27 |
| 1198022400000 | 5685.82 |
| 1198108800000 | 5679.11 |
| 1198195200000 | 5739.88 |
| 1198454400000 | 5771.07 |
| 1198540800000 | 5769.69 |
| 1198627200000 | 5810.49 |
| 1198713600000 | 5844.8 |
| 1198800000000 | 5923.82 |
| 1199059200000 | 5907.16 |
| 1199232000000 | 6099.12 |
| 1199318400000 | 5863.19 |
| 1199404800000 | 5763.55 |
| 1199664000000 | 5619.86 |
| 1199750400000 | 5637.3 |
| 1199836800000 | 5473.82 |
| 1199923200000 | 5381.03 |
| 1200009600000 | 5380.37 |
| 1200268800000 | 5476.11 |
| 1200355200000 | 5305.98 |
| 1200441600000 | 5141.1 |
| 1200528000000 | 5144.73 |
| 1200614400000 | 5067.82 |
| 1200873600000 | 4753.26 |
| 1200960000000 | 4920.51 |
| 1201046400000 | 4810.03 |
| 1201132800000 | 5072.86 |
| 1201219200000 | 5160.6 |
| 1201478400000 | 5135.29 |
| 1201564800000 | 5273.15 |
| 1201651200000 | 5244.73 |
| 1201737600000 | 5247.11 |
| 1201824000000 | 5393.12 |
| 1202083200000 | 5456.81 |
| 1202169600000 | 5207.88 |
| 1202256000000 | 5232.05 |
| 1202342400000 | 5076.25 |
| 1202428800000 | 5096.02 |
| 1202688000000 | 5054.76 |
| 1202774400000 | 5255.14 |
| 1202860800000 | 5298.32 |
| 1202947200000 | 5344.18 |
| 1203033600000 | 5305.64 |
| 1203292800000 | 5364.12 |
| 1203379200000 | 5441.42 |
| 1203465600000 | 5373.3 |
| 1203552000000 | 5477.25 |
| 1203638400000 | 5457.19 |
| 1203897600000 | 5529.06 |
| 1203984000000 | 5620.46 |
| 1204070400000 | 5693.67 |
| 1204156800000 | 5631.7 |
| 1204243200000 | 5558.86 |
| 1204502400000 | 5487.94 |
| 1204588800000 | 5439.34 |
| 1204675200000 | 5547.21 |
| 1204761600000 | 5528.27 |
| 1204848000000 | 5428.76 |
| 1205107200000 | 5346.01 |
| 1205193600000 | 5411.14 |
| 1205280000000 | 5540.93 |
| 1205366400000 | 5491.86 |
| 1205452800000 | 5496.99 |
| 1205712000000 | 5355.68 |
| 1205798400000 | 5459.56 |
| 1205884800000 | 5337.43 |
| 1205971200000 | 5228.61 |
| 1206057600000 | 5229.55 |
| 1206316800000 | 5221.76 |
| 1206403200000 | 5449.8 |
| 1206489600000 | 5535.52 |
| 1206576000000 | 5654.17 |
| 1206662400000 | 5639.91 |
| 1206921600000 | 5698.01 |
| 1207008000000 | 5744.97 |
| 1207094400000 | 5772.36 |
| 1207180800000 | 5727.89 |
| 1207267200000 | 5795.11 |
| 1207526400000 | 5828.89 |
| 1207612800000 | 5760.23 |
| 1207699200000 | 5769.03 |
| 1207785600000 | 5732.59 |
| 1207872000000 | 5704.37 |
| 1208131200000 | 5667.54 |
| 1208217600000 | 5691.79 |
| 1208304000000 | 5852.27 |
| 1208390400000 | 5817.28 |
| 1208476800000 | 5844.72 |
| 1208736000000 | 5889.89 |
| 1208822400000 | 5894.54 |
| 1208908800000 | 5886.26 |
| 1208995200000 | 5781.29 |
| 1209081600000 | 5816.69 |
| 1209340800000 | 5856.67 |
| 1209427200000 | 5808.39 |
| 1209513600000 | 5840.95 |
| 1209600000000 | 5796.75 |
| 1209686400000 | 5865.86 |
| 1209945600000 | 5902.87 |
| 1210032000000 | 5905.28 |
| 1210118400000 | 5915.59 |
| 1210204800000 | 5933.45 |
| 1210291200000 | 5890.93 |
| 1210550400000 | 5947.79 |
| 1210636800000 | 5969.55 |
| 1210723200000 | 6013.39 |
| 1210809600000 | 6019.12 |
| 1210896000000 | 6082.73 |
| 1211155200000 | 6150.06 |
| 1211241600000 | 6074.44 |
| 1211328000000 | 6112.14 |
| 1211414400000 | 6087.19 |
| 1211500800000 | 6029.25 |
| 1211760000000 | 5998.13 |
| 1211846400000 | 5929.97 |
| 1211932800000 | 5940.07 |
| 1212019200000 | 5920.08 |
| 1212105600000 | 5958.78 |
| 1212364800000 | 5930.53 |
| 1212451200000 | 5968.16 |
| 1212537600000 | 5940.52 |
| 1212624000000 | 6008.07 |
| 1212710400000 | 6000.27 |
| 1212969600000 | 5914.6 |
| 1213056000000 | 5756.74 |
| 1213142400000 | 5714.6 |
| 1213228800000 | 5690.47 |
| 1213315200000 | 5679.89 |
| 1213574400000 | 5751.5 |
| 1213660800000 | 5825.17 |
| 1213747200000 | 5703.6 |
| 1213833600000 | 5641.32 |
| 1213920000000 | 5630.5 |
| 1214179200000 | 5511.95 |
| 1214265600000 | 5472.3 |
| 1214352000000 | 5551.63 |
| 1214438400000 | 5491.2 |
| 1214524800000 | 5457.06 |
| 1214784000000 | 5452.21 |
| 1214870400000 | 5329.1 |
| 1214956800000 | 5293.88 |
| 1215043200000 | 5208.66 |
| 1215129600000 | 5178.66 |
| 1215388800000 | 5244.48 |
| 1215475200000 | 5147.95 |
| 1215561600000 | 5252.83 |
| 1215648000000 | 5193.94 |
| 1215734400000 | 5109.06 |
| 1215993600000 | 5101.95 |
| 1216080000000 | 4993.81 |
| 1216166400000 | 4981.68 |
| 1216252800000 | 5155.05 |
| 1216339200000 | 5178.34 |
| 1216598400000 | 5280.97 |
| 1216684800000 | 5235.4 |
| 1216771200000 | 5264.73 |
| 1216857600000 | 5136.72 |
| 1216944000000 | 5106.4 |
| 1217203200000 | 5065.91 |
| 1217289600000 | 5001.41 |
| 1217376000000 | 5092.29 |
| 1217462400000 | 5121.74 |
| 1217548800000 | 5058.23 |
| 1217808000000 | 5022.52 |
| 1217894400000 | 5072.12 |
| 1217980800000 | 5125.3 |
| 1218067200000 | 5096.94 |
| 1218153600000 | 5013.24 |
| 1218412800000 | 5053.32 |
| 1218499200000 | 5013.18 |
| 1218585600000 | 4906.5 |
| 1218672000000 | 4928.32 |
| 1218758400000 | 4889.17 |
| 1219017600000 | 4902.36 |
| 1219104000000 | 4796.98 |
| 1219190400000 | 4824.97 |
| 1219276800000 | 4858.52 |
| 1219363200000 | 4917.64 |
| 1219622400000 | 4884.06 |
| 1219708800000 | 4865.17 |
| 1219795200000 | 4892.99 |
| 1219881600000 | 4945.41 |
| 1219968000000 | 5000.77 |
| 1220227200000 | 4934.14 |
| 1220313600000 | 4958.95 |
| 1220400000000 | 4871.91 |
| 1220486400000 | 4734.39 |
| 1220572800000 | 4583.69 |
| 1220832000000 | 4669.76 |
| 1220918400000 | 4566.29 |
| 1221004800000 | 4491.21 |
| 1221091200000 | 4404.08 |
| 1221177600000 | 4534.82 |
| 1221436800000 | 4414.73 |
| 1221523200000 | 4347.7 |
| 1221609600000 | 4277.62 |
| 1221696000000 | 4274.87 |
| 1221782400000 | 4491.86 |
| 1222041600000 | 4525.75 |
| 1222128000000 | 4454.24 |
| 1222214400000 | 4413.81 |
| 1222300800000 | 4434.01 |
| 1222387200000 | 4321.22 |
| 1222646400000 | 4041.81 |
| 1222732800000 | 3968.74 |
| 1222819200000 | 3936.72 |
| 1222905600000 | 3821.45 |
| 1222992000000 | 3811.98 |
| 1223251200000 | 3444.31 |
| 1223337600000 | 3380.2 |
| 1223424000000 | 3202.57 |
| 1223510400000 | 3211.61 |
| 1223596800000 | 3006.52 |
| 1223856000000 | 3303.57 |
| 1223942400000 | 3416.27 |
| 1224028800000 | 3223.85 |
| 1224115200000 | 3050.97 |
| 1224201600000 | 3078.17 |
| 1224460800000 | 3108.63 |
| 1224547200000 | 3100.76 |
| 1224633600000 | 2924.64 |
| 1224720000000 | 2852.38 |
| 1224806400000 | 2686.27 |
| 1225065600000 | 2521.95 |
| 1225152000000 | 2540.35 |
| 1225238400000 | 2738.57 |
| 1225324800000 | 2812.09 |
| 1225411200000 | 2847.28 |
| 1225670400000 | 2943.09 |
| 1225756800000 | 3134.19 |
| 1225843200000 | 3103.51 |
| 1225929600000 | 2889.45 |
| 1226016000000 | 2908.52 |
| 1226275200000 | 2957.79 |
| 1226361600000 | 2821.3 |
| 1226448000000 | 2746.69 |
| 1226534400000 | 2738.17 |
| 1226620800000 | 2763.93 |
| 1226880000000 | 2704.09 |
| 1226966400000 | 2683.81 |
| 1227052800000 | 2591.28 |
| 1227139200000 | 2472.47 |
| 1227225600000 | 2445.69 |
| 1227484800000 | 2622.07 |
| 1227571200000 | 2658.7 |
| 1227657600000 | 2639.19 |
| 1227744000000 | 2704.79 |
| 1227830400000 | 2653.76 |
| 1228089600000 | 2544.55 |
| 1228176000000 | 2594.78 |
| 1228262400000 | 2593.33 |
| 1228348800000 | 2604.83 |
| 1228435200000 | 2521.79 |
| 1228694400000 | 2664.83 |
| 1228780800000 | 2667.69 |
| 1228867200000 | 2712.61 |
| 1228953600000 | 2752.55 |
| 1229040000000 | 2737.26 |
| 1229299200000 | 2802.06 |
| 1229385600000 | 2829.94 |
| 1229472000000 | 2933.57 |
| 1229558400000 | 2963.85 |
| 1229644800000 | 2841.8 |
| 1229904000000 | 2824.95 |
| 1229990400000 | 2835.75 |
| 1230076800000 | 2847.92 |
| 1230163200000 | 2846.99 |
| 1230249600000 | 2860.39 |
| 1230508800000 | 2936.11 |
| 1230595200000 | 2968.51 |
| 1230681600000 | 2923.79 |
| 1230854400000 | 3022.28 |
| 1231113600000 | 3004.62 |
| 1231200000000 | 2983.4 |
| 1231286400000 | 3019.53 |
| 1231372800000 | 3006.27 |
| 1231459200000 | 2958.42 |
| 1231718400000 | 2883.16 |
| 1231804800000 | 2800.54 |
| 1231891200000 | 2709.79 |
| 1231977600000 | 2678.39 |
| 1232064000000 | 2739.92 |
| 1232323200000 | 2681.38 |
| 1232409600000 | 2586.44 |
| 1232496000000 | 2578.41 |
| 1232582400000 | 2580.13 |
| 1232668800000 | 2507.75 |
| 1232928000000 | 2620.08 |
| 1233014400000 | 2643.66 |
| 1233100800000 | 2727.96 |
| 1233187200000 | 2672.9 |
| 1233273600000 | 2624.83 |
| 1233532800000 | 2569.31 |
| 1233619200000 | 2626.69 |
| 1233705600000 | 2650.77 |
| 1233792000000 | 2649.47 |
| 1233878400000 | 2704.98 |
| 1234137600000 | 2789.06 |
| 1234224000000 | 2735.23 |
| 1234310400000 | 2698.7 |
| 1234396800000 | 2629.95 |
| 1234483200000 | 2675.41 |
| 1234742400000 | 2635.77 |
| 1234828800000 | 2517.64 |
| 1234915200000 | 2490.92 |
| 1235001600000 | 2522.15 |
| 1235088000000 | 2433.75 |
| 1235347200000 | 2416.73 |
| 1235433600000 | 2389.95 |
| 1235520000000 | 2394.04 |
| 1235606400000 | 2432.16 |
| 1235692800000 | 2413.53 |
| 1235952000000 | 2309.13 |
| 1236038400000 | 2265.32 |
| 1236124800000 | 2338.86 |
| 1236211200000 | 2259.31 |
| 1236297600000 | 2236.93 |
| 1236556800000 | 2209.22 |
| 1236643200000 | 2306.04 |
| 1236729600000 | 2315.54 |
| 1236816000000 | 2334.46 |
| 1236902400000 | 2366.95 |
| 1237161600000 | 2430.5 |
| 1237248000000 | 2412.71 |
| 1237334400000 | 2430.21 |
| 1237420800000 | 2562.18 |
| 1237507200000 | 2543.84 |
| 1237766400000 | 2590.1 |
| 1237852800000 | 2583.56 |
| 1237939200000 | 2613.88 |
| 1238025600000 | 2632.75 |
| 1238112000000 | 2560.71 |
| 1238371200000 | 2478.17 |
| 1238457600000 | 2555.15 |
| 1238544000000 | 2594.64 |
| 1238630400000 | 2743.13 |
| 1238716800000 | 2761.02 |
| 1238976000000 | 2761.94 |
| 1239062400000 | 2697.41 |
| 1239148800000 | 2709.41 |
| 1239235200000 | 2773.89 |
| 1239321600000 | 2774.44 |
| 1239580800000 | 2798.43 |
| 1239667200000 | 2824.57 |
| 1239753600000 | 2831.3 |
| 1239840000000 | 2868.57 |
| 1239926400000 | 2883.74 |
| 1240185600000 | 2761.72 |
| 1240272000000 | 2771.89 |
| 1240358400000 | 2828.44 |
| 1240444800000 | 2853.74 |
| 1240531200000 | 2951.82 |
| 1240790400000 | 2918.81 |
| 1240876800000 | 2862.71 |
| 1240963200000 | 2967.94 |
| 1241049600000 | 3008.46 |
| 1241136000000 | 3008.9 |
| 1241395200000 | 3118.6 |
| 1241481600000 | 3143.16 |
| 1241568000000 | 3175.72 |
| 1241654400000 | 3198.81 |
| 1241740800000 | 3256.13 |
| 1242000000000 | 3218.57 |
| 1242086400000 | 3220.52 |
| 1242172800000 | 3107.85 |
| 1242259200000 | 3130.35 |
| 1242345600000 | 3175 |
| 1242604800000 | 3205.61 |
| 1242691200000 | 3288.68 |
| 1242777600000 | 3387.74 |
| 1242864000000 | 3335.86 |
| 1242950400000 | 3393.86 |
| 1243209600000 | 3398.34 |
| 1243296000000 | 3387.36 |
| 1243382400000 | 3407.5 |
| 1243468800000 | 3382.77 |
| 1243555200000 | 3433.2 |
| 1243814400000 | 3511.36 |
| 1243900800000 | 3576.29 |
| 1243987200000 | 3519.32 |
| 1244073600000 | 3502.36 |
| 1244160000000 | 3472.09 |
| 1244419200000 | 3384.41 |
| 1244505600000 | 3430.34 |
| 1244592000000 | 3479.14 |
| 1244678400000 | 3526.1 |
| 1244764800000 | 3495.61 |
| 1245024000000 | 3402.53 |
| 1245110400000 | 3396.28 |
| 1245196800000 | 3296.79 |
| 1245283200000 | 3316.82 |
| 1245369600000 | 3325.85 |
| 1245628800000 | 3225.74 |
| 1245715200000 | 3251.41 |
| 1245801600000 | 3338.34 |
| 1245888000000 | 3315.85 |
| 1245974400000 | 3375.65 |
| 1246233600000 | 3413.68 |
| 1246320000000 | 3391.3 |
| 1246406400000 | 3467.09 |
| 1246492800000 | 3399.21 |
| 1246579200000 | 3377.77 |
| 1246838400000 | 3306.69 |
| 1246924800000 | 3316.08 |
| 1247011200000 | 3237.5 |
| 1247097600000 | 3272.47 |
| 1247184000000 | 3229.6 |
| 1247443200000 | 3268.75 |
| 1247529600000 | 3309.75 |
| 1247616000000 | 3408.88 |
| 1247702400000 | 3425.39 |
| 1247788800000 | 3443.45 |
| 1248048000000 | 3498.77 |
| 1248134400000 | 3529.74 |
| 1248220800000 | 3519.68 |
| 1248307200000 | 3567.94 |
| 1248393600000 | 3553.27 |
| 1248652800000 | 3577.55 |
| 1248739200000 | 3529.43 |
| 1248825600000 | 3520.62 |
| 1248912000000 | 3588.56 |
| 1248998400000 | 3642.84 |
| 1249257600000 | 3768.77 |
| 1249344000000 | 3759.37 |
| 1249430400000 | 3765.88 |
| 1249516800000 | 3792.41 |
| 1249603200000 | 3761.71 |
| 1249862400000 | 3762 |
| 1249948800000 | 3710.99 |
| 1250035200000 | 3752.43 |
| 1250121600000 | 3827.23 |
| 1250208000000 | 3820.67 |
| 1250467200000 | 3686.44 |
| 1250553600000 | 3733.48 |
| 1250640000000 | 3754 |
| 1250726400000 | 3820.75 |
| 1250812800000 | 3903.36 |
| 1251072000000 | 3974.91 |
| 1251158400000 | 4005.77 |
| 1251244800000 | 3964.01 |
| 1251331200000 | 3935.88 |
| 1251417600000 | 4023.8 |
| 1251676800000 | 3966.41 |
| 1251763200000 | 3895.31 |
| 1251849600000 | 3827.64 |
| 1251936000000 | 3876.34 |
| 1252022400000 | 3924.42 |
| 1252281600000 | 4032.17 |
| 1252368000000 | 4115.69 |
| 1252454400000 | 4170.95 |
| 1252540800000 | 4181.95 |
| 1252627200000 | 4219.33 |
| 1252886400000 | 4212.47 |
| 1252972800000 | 4253.83 |
| 1253059200000 | 4348.2 |
| 1253145600000 | 4381.97 |
| 1253232000000 | 4377.95 |
| 1253491200000 | 4315.33 |
| 1253577600000 | 4384.08 |
| 1253664000000 | 4384.38 |
| 1253750400000 | 4299.95 |
| 1253836800000 | 4283.21 |
| 1254096000000 | 4332.29 |
| 1254182400000 | 4315.11 |
| 1254268800000 | 4349.09 |
| 1254355200000 | 4268.73 |
| 1254441600000 | 4187.99 |
| 1254700800000 | 4233.28 |
| 1254787200000 | 4387.96 |
| 1254873600000 | 4377.94 |
| 1254960000000 | 4459.88 |
| 1255046400000 | 4478.23 |
| 1255305600000 | 4563.49 |
| 1255392000000 | 4520.99 |
| 1255478400000 | 4637.61 |
| 1255564800000 | 4614.63 |
| 1255651200000 | 4552.85 |
| 1255910400000 | 4609.28 |
| 1255996800000 | 4589.83 |
| 1256083200000 | 4566.54 |
| 1256169600000 | 4491.89 |
| 1256256000000 | 4486.51 |
| 1256515200000 | 4383.84 |
| 1256601600000 | 4274.31 |
| 1256688000000 | 4092.71 |
| 1256774400000 | 4229.49 |
| 1256860800000 | 4137.84 |
| 1257120000000 | 4149.4 |
| 1257206400000 | 4048.9 |
| 1257292800000 | 4215.01 |
| 1257379200000 | 4261.26 |
| 1257465600000 | 4274 |
| 1257724800000 | 4375.73 |
| 1257811200000 | 4328.16 |
| 1257897600000 | 4364.89 |
| 1257984000000 | 4337.63 |
| 1258070400000 | 4346.17 |
| 1258329600000 | 4432.34 |
| 1258416000000 | 4365.23 |
| 1258502400000 | 4407.71 |
| 1258588800000 | 4291.2 |
| 1258675200000 | 4259.51 |
| 1258934400000 | 4364.6 |
| 1259020800000 | 4341.18 |
| 1259107200000 | 4368.26 |
| 1259193600000 | 4216.47 |
| 1259280000000 | 4273.24 |
| 1259539200000 | 4227.69 |
| 1259625600000 | 4356.25 |
| 1259712000000 | 4365.27 |
| 1259798400000 | 4372.06 |
| 1259884800000 | 4335.12 |
| 1260144000000 | 4327.31 |
| 1260230400000 | 4244.87 |
| 1260316800000 | 4202.16 |
| 1260403200000 | 4209.6 |
| 1260489600000 | 4193.82 |
| 1260748800000 | 4223.17 |
| 1260835200000 | 4197.45 |
| 1260921600000 | 4236.84 |
| 1261008000000 | 4146.41 |
| 1261094400000 | 4114.59 |
| 1261353600000 | 4154.82 |
| 1261440000000 | 4155.03 |
| 1261526400000 | 4189.77 |
| 1261612800000 | 4195.5 |
| 1261699200000 | 4195.15 |
| 1261958400000 | 4211.67 |
| 1262044800000 | 4236.63 |
| 1262131200000 | 4209.02 |
| 1262217600000 | 4226.12 |
| 1262563200000 | 4352.8 |
| 1262649600000 | 4397.4 |
| 1262736000000 | 4410.5 |
| 1262822400000 | 4409.51 |
| 1262908800000 | 4431.26 |
| 1263168000000 | 4500.99 |
| 1263254400000 | 4437.65 |
| 1263340800000 | 4451.37 |
| 1263427200000 | 4477.47 |
| 1263513600000 | 4421.99 |
| 1263772800000 | 4433.31 |
| 1263859200000 | 4410.9 |
| 1263945600000 | 4309.29 |
| 1264032000000 | 4245.1 |
| 1264118400000 | 4210.05 |
| 1264377600000 | 4223.38 |
| 1264464000000 | 4193.89 |
| 1264550400000 | 4163.36 |
| 1264636800000 | 4129.63 |
| 1264723200000 | 4137.06 |
| 1264982400000 | 4173.04 |
| 1265068800000 | 4244.31 |
| 1265155200000 | 4218.73 |
| 1265241600000 | 4063.47 |
| 1265328000000 | 3926.73 |
| 1265587200000 | 3908.22 |
| 1265673600000 | 3938.32 |
| 1265760000000 | 3960.78 |
| 1265846400000 | 3940.17 |
| 1265932800000 | 3917.23 |
| 1266192000000 | 3910.11 |
| 1266278400000 | 3973.4 |
| 1266364800000 | 4022 |
| 1266451200000 | 4035.26 |
| 1266537600000 | 4011.93 |
| 1266796800000 | 4039.19 |
| 1266883200000 | 3994.54 |
| 1266969600000 | 3985.11 |
| 1267056000000 | 3907.44 |
| 1267142400000 | 3985.7 |
| 1267401600000 | 3994.44 |
| 1267488000000 | 4064.27 |
| 1267574400000 | 4137.72 |
| 1267660800000 | 4121.48 |
| 1267747200000 | 4173.32 |
| 1268006400000 | 4185.22 |
| 1268092800000 | 4160.21 |
| 1268179200000 | 4231.77 |
| 1268265600000 | 4229.9 |
| 1268352000000 | 4275.13 |
| 1268611200000 | 4220.98 |
| 1268697600000 | 4289.23 |
| 1268784000000 | 4314.94 |
| 1268870400000 | 4251.25 |
| 1268956800000 | 4215.43 |
| 1269216000000 | 4220.47 |
| 1269302400000 | 4267.68 |
| 1269388800000 | 4223.65 |
| 1269475200000 | 4264.75 |
| 1269561600000 | 4287.3 |
| 1269820800000 | 4315.36 |
| 1269907200000 | 4275.23 |
| 1269993600000 | 4309.05 |
| 1270080000000 | 4374.17 |
| 1270166400000 | 4374.18 |
| 1270425600000 | 4364.23 |
| 1270512000000 | 4374.76 |
| 1270598400000 | 4355.7 |
| 1270684800000 | 4330.3 |
| 1270771200000 | 4411.91 |
| 1271030400000 | 4464.61 |
| 1271116800000 | 4433.21 |
| 1271203200000 | 4496.29 |
| 1271289600000 | 4500.19 |
| 1271376000000 | 4427.54 |
| 1271635200000 | 4370.3 |
| 1271721600000 | 4443.28 |
| 1271808000000 | 4415.09 |
| 1271894400000 | 4327.7 |
| 1271980800000 | 4399.26 |
| 1272240000000 | 4416.6 |
| 1272326400000 | 4297.45 |
| 1272412800000 | 4163.18 |
| 1272499200000 | 4253.28 |
| 1272585600000 | 4268.65 |
| 1272844800000 | 4255.97 |
| 1272931200000 | 4055.9 |
| 1273017600000 | 3918.28 |
| 1273104000000 | 3821.74 |
| 1273190400000 | 3660.6 |
| 1273449600000 | 3978.21 |
| 1273536000000 | 3894.1 |
| 1273622400000 | 3985.46 |
| 1273708800000 | 3949.77 |
| 1273795200000 | 3782.3 |
| 1274054400000 | 3713.7 |
| 1274140800000 | 3771.98 |
| 1274227200000 | 3652.27 |
| 1274313600000 | 3554.83 |
| 1274400000000 | 3632.91 |
| 1274659200000 | 3568.3 |
| 1274745600000 | 3394.26 |
| 1274832000000 | 3484.31 |
| 1274918400000 | 3616.92 |
| 1275004800000 | 3636.12 |
| 1275264000000 | 3634.24 |
| 1275350400000 | 3624.73 |
| 1275436800000 | 3599.15 |
| 1275523200000 | 3653.02 |
| 1275609600000 | 3534.15 |
| 1275868800000 | 3454.19 |
| 1275955200000 | 3416.56 |
| 1276041600000 | 3513.59 |
| 1276128000000 | 3597.19 |
| 1276214400000 | 3620.7 |
| 1276473600000 | 3737.66 |
| 1276560000000 | 3771.92 |
| 1276646400000 | 3761.83 |
| 1276732800000 | 3779.22 |
| 1276819200000 | 3801.29 |
| 1277078400000 | 3834.79 |
| 1277164800000 | 3789.99 |
| 1277251200000 | 3735.56 |
| 1277337600000 | 3682.47 |
| 1277424000000 | 3657.12 |
| 1277683200000 | 3710.26 |
| 1277769600000 | 3540.25 |
| 1277856000000 | 3555.07 |
| 1277942400000 | 3536.1 |
| 1278028800000 | 3595.1 |
| 1278288000000 | 3575.91 |
| 1278374400000 | 3705.96 |
| 1278460800000 | 3725.09 |
| 1278547200000 | 3781.08 |
| 1278633600000 | 3774.75 |
| 1278892800000 | 3774.87 |
| 1278979200000 | 3855.23 |
| 1279065600000 | 3872.92 |
| 1279152000000 | 3889.51 |
| 1279238400000 | 3853.21 |
| 1279497600000 | 3837.27 |
| 1279584000000 | 3781.98 |
| 1279670400000 | 3815.41 |
| 1279756800000 | 3912.01 |
| 1279843200000 | 3900.08 |
| 1280102400000 | 3980.26 |
| 1280188800000 | 4004.57 |
| 1280275200000 | 4001.73 |
| 1280361600000 | 4017.34 |
| 1280448000000 | 3979.43 |
| 1280707200000 | 4106.91 |
| 1280793600000 | 4122.85 |
| 1280880000000 | 4097.55 |
| 1280966400000 | 4100.34 |
| 1281052800000 | 4108.81 |
| 1281312000000 | 4136.39 |
| 1281398400000 | 4040.68 |
| 1281484800000 | 3885.32 |
| 1281571200000 | 3840.91 |
| 1281657600000 | 3827.07 |
| 1281916800000 | 3856.6 |
| 1282003200000 | 3931.4 |
| 1282089600000 | 3925.41 |
| 1282176000000 | 3887.72 |
| 1282262400000 | 3770.33 |
| 1282521600000 | 3775.89 |
| 1282608000000 | 3713.89 |
| 1282694400000 | 3668.45 |
| 1282780800000 | 3739.57 |
| 1282867200000 | 3761.66 |
| 1283126400000 | 3751.48 |
| 1283212800000 | 3767.85 |
| 1283299200000 | 3887.05 |
| 1283385600000 | 3903.27 |
| 1283472000000 | 3939.69 |
| 1283731200000 | 3956.58 |
| 1283817600000 | 3871.91 |
| 1283904000000 | 3899.07 |
| 1283990400000 | 3935.59 |
| 1284076800000 | 3938.3 |
| 1284336000000 | 4016.91 |
| 1284422400000 | 4058.96 |
| 1284508800000 | 4065.62 |
| 1284595200000 | 4075.45 |
| 1284681600000 | 4055.64 |
| 1284940800000 | 4108.14 |
| 1285027200000 | 4142.7 |
| 1285113600000 | 4191.44 |
| 1285200000000 | 4149.29 |
| 1285286400000 | 4245.03 |
| 1285545600000 | 4253.57 |
| 1285632000000 | 4284.09 |
| 1285718400000 | 4293.35 |
| 1285804800000 | 4309.07 |
| 1285891200000 | 4344.79 |
| 1286150400000 | 4299.69 |
| 1286236800000 | 4402.97 |
| 1286323200000 | 4442.92 |
| 1286409600000 | 4461.75 |
| 1286496000000 | 4464.17 |
| 1286755200000 | 4482.38 |
| 1286841600000 | 4461.2 |
| 1286928000000 | 4579.51 |
| 1287014400000 | 4621.36 |
| 1287100800000 | 4600.37 |
| 1287360000000 | 4596.93 |
| 1287446400000 | 4522.06 |
| 1287532800000 | 4595.06 |
| 1287619200000 | 4652.68 |
| 1287705600000 | 4631.08 |
| 1287964800000 | 4675.3 |
| 1288051200000 | 4627.44 |
| 1288137600000 | 4568.46 |
| 1288224000000 | 4615.95 |
| 1288310400000 | 4617.39 |
| 1288569600000 | 4624.3 |
| 1288656000000 | 4683.9 |
| 1288742400000 | 4663.73 |
| 1288828800000 | 4777.6 |
| 1288915200000 | 4705.14 |
| 1289174400000 | 4658.63 |
| 1289260800000 | 4699.98 |
| 1289347200000 | 4575.43 |
| 1289433600000 | 4519.93 |
| 1289520000000 | 4517.51 |
| 1289779200000 | 4530.11 |
| 1289865600000 | 4419.61 |
| 1289952000000 | 4443.74 |
| 1290038400000 | 4531.55 |
| 1290124800000 | 4547.82 |
| 1290384000000 | 4510.66 |
| 1290470400000 | 4370.81 |
| 1290556800000 | 4406.23 |
| 1290643200000 | 4429.72 |
| 1290729600000 | 4359.69 |
| 1290988800000 | 4248.18 |
| 1291075200000 | 4199.76 |
| 1291161600000 | 4320.6 |
| 1291248000000 | 4449.82 |
| 1291334400000 | 4541.04 |
| 1291593600000 | 4526.75 |
| 1291680000000 | 4587.34 |
| 1291766400000 | 4546.51 |
| 1291852800000 | 4524.12 |
| 1291939200000 | 4545.05 |
| 1292198400000 | 4633.61 |
| 1292284800000 | 4631.44 |
| 1292371200000 | 4619.85 |
| 1292457600000 | 4572.51 |
| 1292544000000 | 4559.51 |
| 1292803200000 | 4563.98 |
| 1292889600000 | 4613.02 |
| 1292976000000 | 4628.23 |
| 1293062400000 | 4610.54 |
| 1293148800000 | 4623.84 |
| 1293408000000 | 4605.79 |
| 1293494400000 | 4605.88 |
| 1293580800000 | 4638.03 |
| 1293667200000 | 4681.91 |
| 1293753600000 | 4732.47 |
| 1294012800000 | 4758.93 |
| 1294099200000 | 4742.21 |
| 1294185600000 | 4657.03 |
| 1294272000000 | 4628.54 |
| 1294358400000 | 4597.33 |
| 1294617600000 | 4520.61 |
| 1294704000000 | 4600.66 |
| 1294790400000 | 4709.32 |
| 1294876800000 | 4793.21 |
| 1294963200000 | 4795.6 |
| 1295222400000 | 4763.07 |
| 1295308800000 | 4837.06 |
| 1295395200000 | 4833.59 |
| 1295481600000 | 4729.1 |
| 1295568000000 | 4817.57 |
| 1295827200000 | 4835.65 |
| 1295913600000 | 4828.59 |
| 1296000000000 | 4893.23 |
| 1296086400000 | 4927.46 |
| 1296172800000 | 4870.17 |
| 1296432000000 | 4874.56 |
| 1296518400000 | 4973.2 |
| 1296604800000 | 4965.93 |
| 1296691200000 | 4895.22 |
| 1296777600000 | 4893.08 |
| 1297036800000 | 4948.71 |
| 1297123200000 | 5017.54 |
| 1297209600000 | 5019.65 |
| 1297296000000 | 4939.82 |
| 1297382400000 | 4946.98 |
| 1297641600000 | 4943.89 |
| 1297728000000 | 4953.55 |
| 1297814400000 | 4959.96 |
| 1297900800000 | 4962.19 |
| 1297987200000 | 4996.79 |
| 1298246400000 | 4931.19 |
| 1298332800000 | 4911.11 |
| 1298419200000 | 4872.29 |
| 1298505600000 | 4854.49 |
| 1298592000000 | 4927.87 |
| 1298851200000 | 4994.28 |
| 1298937600000 | 5010.25 |
| 1299024000000 | 4991.22 |
| 1299110400000 | 5029.32 |
| 1299196800000 | 5038.11 |
| 1299456000000 | 5071.14 |
| 1299542400000 | 5029.68 |
| 1299628800000 | 5042.32 |
| 1299715200000 | 4934.87 |
| 1299801600000 | 4887.23 |
| 1300060800000 | 4892.35 |
| 1300147200000 | 4788.42 |
| 1300233600000 | 4730.02 |
| 1300320000000 | 4844.46 |
| 1300406400000 | 4928.87 |
| 1300665600000 | 5038.16 |
| 1300752000000 | 5029.78 |
| 1300838400000 | 5009.73 |
| 1300924800000 | 5102.92 |
| 1301011200000 | 5103.47 |
| 1301270400000 | 5107.89 |
| 1301356800000 | 5091.9 |
| 1301443200000 | 5143.13 |
| 1301529600000 | 5160.88 |
| 1301616000000 | 5196.25 |
| 1301875200000 | 5273.62 |
| 1301961600000 | 5259.28 |
| 1302048000000 | 5327.95 |
| 1302134400000 | 5272.15 |
| 1302220800000 | 5341.76 |
| 1302480000000 | 5316.56 |
| 1302566400000 | 5253.52 |
| 1302652800000 | 5293.44 |
| 1302739200000 | 5257.9 |
| 1302825600000 | 5266.14 |
| 1303084800000 | 5110.53 |
| 1303171200000 | 5183.64 |
| 1303257600000 | 5342.76 |
| 1303344000000 | 5389.5 |
| 1303430400000 | 5389.5 |
| 1303689600000 | 5384.72 |
| 1303776000000 | 5440.07 |
| 1303862400000 | 5448.81 |
| 1303948800000 | 5544.14 |
| 1304035200000 | 5563.87 |
| 1304294400000 | 5601.37 |
| 1304380800000 | 5551.68 |
| 1304467200000 | 5505.63 |
| 1304553600000 | 5389.38 |
| 1304640000000 | 5401.43 |
| 1304899200000 | 5312.49 |
| 1304985600000 | 5392.57 |
| 1305072000000 | 5375.15 |
| 1305158400000 | 5305.68 |
| 1305244800000 | 5299.71 |
| 1305504000000 | 5292.1 |
| 1305590400000 | 5217.81 |
| 1305676800000 | 5255.94 |
| 1305763200000 | 5288.23 |
| 1305849600000 | 5247.89 |
| 1306108800000 | 5114.95 |
| 1306195200000 | 5161.88 |
| 1306281600000 | 5154.27 |
| 1306368000000 | 5158.68 |
| 1306454400000 | 5247.84 |
| 1306713600000 | 5270.12 |
| 1306800000000 | 5354.53 |
| 1306886400000 | 5365.38 |
| 1306972800000 | 5328.11 |
| 1307059200000 | 5367.73 |
| 1307318400000 | 5357.11 |
| 1307404800000 | 5374.66 |
| 1307491200000 | 5268.56 |
| 1307577600000 | 5271.94 |
| 1307664000000 | 5163.1 |
| 1307923200000 | 5152.45 |
| 1308009600000 | 5236.51 |
| 1308096000000 | 5119.07 |
| 1308182400000 | 5016.99 |
| 1308268800000 | 5081.25 |
| 1308528000000 | 5029.96 |
| 1308614400000 | 5138.6 |
| 1308700800000 | 5145.46 |
| 1308787200000 | 4959.55 |
| 1308873600000 | 4958.6 |
| 1309132800000 | 4984.82 |
| 1309219200000 | 5037.01 |
| 1309305600000 | 5158.15 |
| 1309392000000 | 5281.5 |
| 1309478400000 | 5311.26 |
| 1309737600000 | 5353.39 |
| 1309824000000 | 5307.04 |
| 1309910400000 | 5219.45 |
| 1309996800000 | 5278.25 |
| 1310083200000 | 5172.87 |
| 1310342400000 | 4952.61 |
| 1310428800000 | 4921.79 |
| 1310515200000 | 5030.1 |
| 1310601600000 | 4958.16 |
| 1310688000000 | 4917.35 |
| 1310947200000 | 4781.55 |
| 1311033600000 | 4891.21 |
| 1311120000000 | 4947.83 |
| 1311206400000 | 5069.01 |
| 1311292800000 | 5101.7 |
| 1311552000000 | 5082.21 |
| 1311638400000 | 5106.04 |
| 1311724800000 | 5001.35 |
| 1311811200000 | 4920.72 |
| 1311897600000 | 4922.14 |
| 1312156800000 | 4787.55 |
| 1312243200000 | 4640.21 |
| 1312329600000 | 4556.92 |
| 1312416000000 | 4313.2 |
| 1312502400000 | 4254.89 |
| 1312761600000 | 4023.79 |
| 1312848000000 | 4133.29 |
| 1312934400000 | 4043.78 |
| 1313020800000 | 4190.79 |
| 1313107200000 | 4317.41 |
| 1313366400000 | 4435.56 |
| 1313452800000 | 4359.69 |
| 1313539200000 | 4367.79 |
| 1313625600000 | 4103.11 |
| 1313712000000 | 4078.38 |
| 1313971200000 | 4096.89 |
| 1314057600000 | 4110.39 |
| 1314144000000 | 4198.22 |
| 1314230400000 | 4183.9 |
| 1314316800000 | 4170.83 |
| 1314576000000 | 4321.06 |
| 1314662400000 | 4316.64 |
| 1314748800000 | 4428.19 |
| 1314835200000 | 4389.01 |
| 1314921600000 | 4263.72 |
| 1315180800000 | 4066.97 |
| 1315267200000 | 4002.21 |
| 1315353600000 | 4131.55 |
| 1315440000000 | 4144.98 |
| 1315526400000 | 3959.09 |
| 1315785600000 | 3819.19 |
| 1315872000000 | 3855.73 |
| 1315958400000 | 3927.11 |
| 1316044800000 | 4050.6 |
| 1316131200000 | 4095.69 |
| 1316390400000 | 3957.46 |
| 1316476800000 | 4017.46 |
| 1316563200000 | 3977.5 |
| 1316649600000 | 3738.84 |
| 1316736000000 | 3730.78 |
| 1316995200000 | 3734.56 |
| 1317081600000 | 3937.36 |
| 1317168000000 | 3905.2 |
| 1317254400000 | 3936.5 |
| 1317340800000 | 3805.91 |
| 1317600000000 | 3699.6 |
| 1317686400000 | 3578.04 |
| 1317772800000 | 3672.89 |
| 1317859200000 | 3811.83 |
| 1317945600000 | 3844.33 |
| 1318204800000 | 3964.28 |
| 1318291200000 | 3962.89 |
| 1318377600000 | 4092.76 |
| 1318464000000 | 4035.28 |
| 1318550400000 | 4137.33 |
| 1318809600000 | 4052.09 |
| 1318896000000 | 4035.85 |
| 1318982400000 | 4068.98 |
| 1319068800000 | 3963.25 |
| 1319155200000 | 4106.25 |
| 1319414400000 | 4169.16 |
| 1319500800000 | 4148.19 |
| 1319587200000 | 4123.39 |
| 1319673600000 | 4349.22 |
| 1319760000000 | 4334.32 |
| 1320019200000 | 4170.11 |
| 1320105600000 | 3927.24 |
| 1320192000000 | 3992.84 |
| 1320278400000 | 4075.42 |
| 1320364800000 | 4050.27 |
| 1320624000000 | 4032.63 |
| 1320710400000 | 4066.04 |
| 1320796800000 | 3923.25 |
| 1320883200000 | 3893.69 |
| 1320969600000 | 4041.81 |
| 1321228800000 | 3968.98 |
| 1321315200000 | 3880.89 |
| 1321401600000 | 3878.1 |
| 1321488000000 | 3815.04 |
| 1321574400000 | 3785.44 |
| 1321833600000 | 3643.63 |
| 1321920000000 | 3620.92 |
| 1322006400000 | 3535.49 |
| 1322092800000 | 3543.59 |
| 1322179200000 | 3528.75 |
| 1322438400000 | 3678.31 |
| 1322524800000 | 3696.23 |
| 1322611200000 | 3864.07 |
| 1322697600000 | 3831.75 |
| 1322784000000 | 3867.26 |
| 1323043200000 | 3934.18 |
| 1323129600000 | 3884.62 |
| 1323216000000 | 3867.08 |
| 1323302400000 | 3754.13 |
| 1323388800000 | 3804.2 |
| 1323648000000 | 3668.75 |
| 1323734400000 | 3637.78 |
| 1323820800000 | 3523.32 |
| 1323907200000 | 3564.96 |
| 1323993600000 | 3576.33 |
| 1324252800000 | 3558.5 |
| 1324339200000 | 3669.85 |
| 1324425600000 | 3636.88 |
| 1324512000000 | 3679.17 |
| 1324598400000 | 3699.18 |
| 1324857600000 | 3699.25 |
| 1324944000000 | 3704.07 |
| 1325030400000 | 3651.91 |
| 1325116800000 | 3663.8 |
| 1325203200000 | 3713.23 |
| 1325462400000 | 3780.29 |
| 1325548800000 | 3845.48 |
| 1325635200000 | 3769.39 |
| 1325721600000 | 3700.13 |
| 1325808000000 | 3681.49 |
| 1326067200000 | 3670.15 |
| 1326153600000 | 3730.61 |
| 1326240000000 | 3720.62 |
| 1326326400000 | 3793.36 |
| 1326412800000 | 3738.9 |
| 1326672000000 | 3764.48 |
| 1326758400000 | 3819.97 |
| 1326844800000 | 3871.41 |
| 1326931200000 | 3948.25 |
| 1327017600000 | 3957.55 |
| 1327276800000 | 4029.91 |
| 1327363200000 | 3963.89 |
| 1327449600000 | 3981.52 |
| 1327536000000 | 4099.38 |
| 1327622400000 | 4077.59 |
| 1327881600000 | 4003.44 |
| 1327968000000 | 4040.3 |
| 1328054400000 | 4160.7 |
| 1328140800000 | 4185.58 |
| 1328227200000 | 4221.07 |
| 1328486400000 | 4217.84 |
| 1328572800000 | 4247.59 |
| 1328659200000 | 4275.78 |
| 1328745600000 | 4300.29 |
| 1328832000000 | 4231.68 |
| 1329091200000 | 4256.25 |
| 1329177600000 | 4215.6 |
| 1329264000000 | 4219.82 |
| 1329350400000 | 4183.59 |
| 1329436800000 | 4266.78 |
| 1329696000000 | 4355.21 |
| 1329782400000 | 4334.77 |
| 1329868800000 | 4293.73 |
| 1329955200000 | 4288.35 |
| 1330041600000 | 4372.17 |
| 1330300800000 | 4329.55 |
| 1330387200000 | 4349.94 |
| 1330473600000 | 4341.53 |
| 1330560000000 | 4362.86 |
| 1330646400000 | 4334.16 |
| 1330905600000 | 4311.39 |
| 1330992000000 | 4139.18 |
| 1331078400000 | 4180.87 |
| 1331164800000 | 4316.22 |
| 1331251200000 | 4283.22 |
| 1331510400000 | 4288.26 |
| 1331596800000 | 4338.27 |
| 1331683200000 | 4320.12 |
| 1331769600000 | 4351.05 |
| 1331856000000 | 4392.18 |
| 1332115200000 | 4421.04 |
| 1332201600000 | 4368.77 |
| 1332288000000 | 4352.39 |
| 1332374400000 | 4296.28 |
| 1332460800000 | 4346.52 |
| 1332720000000 | 4422.99 |
| 1332806400000 | 4413.99 |
| 1332892800000 | 4361.56 |
| 1332979200000 | 4294.92 |
| 1333065600000 | 4347.47 |
| 1333324800000 | 4371.8 |
| 1333411200000 | 4372.76 |
| 1333497600000 | 4186.17 |
| 1333584000000 | 4171.71 |
| 1333670400000 | 4171.69 |
| 1333929600000 | 4173.72 |
| 1334016000000 | 4071.31 |
| 1334102400000 | 4122.48 |
| 1334188800000 | 4203 |
| 1334275200000 | 4121.55 |
| 1334534400000 | 4102.64 |
| 1334620800000 | 4214.73 |
| 1334707200000 | 4171.58 |
| 1334793600000 | 4145.37 |
| 1334880000000 | 4175.93 |
| 1335139200000 | 4037.76 |
| 1335225600000 | 4119.09 |
| 1335312000000 | 4190.54 |
| 1335398400000 | 4216.82 |
| 1335484800000 | 4279.84 |
| 1335744000000 | 4264.13 |
| 1335830400000 | 4260.59 |
| 1335916800000 | 4226.56 |
| 1336003200000 | 4219.31 |
| 1336089600000 | 4128.25 |
| 1336348800000 | 4140.02 |
| 1336435200000 | 4049.89 |
| 1336521600000 | 3997.92 |
| 1336608000000 | 4050.42 |
| 1336694400000 | 4065.42 |
| 1336953600000 | 3957.34 |
| 1337040000000 | 3901.84 |
| 1337126400000 | 3869.42 |
| 1337212800000 | 3823.98 |
| 1337299200000 | 3779.46 |
| 1337558400000 | 3833.61 |
| 1337644800000 | 3921.52 |
| 1337731200000 | 3782.36 |
| 1337817600000 | 3792.8 |
| 1337904000000 | 3774.99 |
| 1338163200000 | 3795.97 |
| 1338249600000 | 3833.51 |
| 1338336000000 | 3722.03 |
| 1338422400000 | 3699.69 |
| 1338508800000 | 3615.28 |
| 1338768000000 | 3629.19 |
| 1338854400000 | 3639.78 |
| 1338940800000 | 3742.68 |
| 1339027200000 | 3816.63 |
| 1339113600000 | 3767.65 |
| 1339372800000 | 3764.48 |
| 1339459200000 | 3712.03 |
| 1339545600000 | 3716.83 |
| 1339632000000 | 3720.65 |
| 1339718400000 | 3785.02 |
| 1339977600000 | 3773.42 |
| 1340064000000 | 3857.6 |
| 1340150400000 | 3906.76 |
| 1340236800000 | 3872.32 |
| 1340323200000 | 3823.37 |
| 1340582400000 | 3731.19 |
| 1340668800000 | 3696.36 |
| 1340755200000 | 3735.89 |
| 1340841600000 | 3707.52 |
| 1340928000000 | 3917.09 |
| 1341187200000 | 3935.09 |
| 1341273600000 | 3988.57 |
| 1341360000000 | 3962.77 |
| 1341446400000 | 3900.2 |
| 1341532800000 | 3815.18 |
| 1341792000000 | 3799.61 |
| 1341878400000 | 3816.31 |
| 1341964800000 | 3795.37 |
| 1342051200000 | 3742.2 |
| 1342137600000 | 3809.45 |
| 1342396800000 | 3835.19 |
| 1342483200000 | 3844.82 |
| 1342569600000 | 3874.33 |
| 1342656000000 | 3923.47 |
| 1342742400000 | 3848.1 |
| 1343001600000 | 3718.89 |
| 1343088000000 | 3705.25 |
| 1343174400000 | 3730.23 |
| 1343260800000 | 3866.8 |
| 1343347200000 | 3904.24 |
| 1343606400000 | 3896.31 |
| 1343692800000 | 3898.25 |
| 1343779200000 | 3886.6 |
| 1343865600000 | 3776 |
| 1343952000000 | 3921.17 |
| 1344211200000 | 3989.64 |
| 1344297600000 | 4010.51 |
| 1344384000000 | 3969.16 |
| 1344470400000 | 3963.69 |
| 1344556800000 | 3957.1 |
| 1344816000000 | 3950.58 |
| 1344902400000 | 3957.25 |
| 1344988800000 | 3942.24 |
| 1345075200000 | 4004.71 |
| 1345161600000 | 4022.17 |
| 1345420800000 | 4012.47 |
| 1345507200000 | 4095.42 |
| 1345593600000 | 4055.23 |
| 1345680000000 | 4071.83 |
| 1345766400000 | 4035.86 |
| 1346025600000 | 4055.6 |
| 1346112000000 | 4053.63 |
| 1346198400000 | 4053.93 |
| 1346284800000 | 4021.11 |
| 1346371200000 | 4086.52 |
| 1346630400000 | 4097.18 |
| 1346716800000 | 4067.59 |
| 1346803200000 | 4085.17 |
| 1346889600000 | 4171.46 |
| 1346976000000 | 4255.56 |
| 1347235200000 | 4246.2 |
| 1347321600000 | 4280.98 |
| 1347408000000 | 4325.33 |
| 1347494400000 | 4315.22 |
| 1347580800000 | 4466.71 |
| 1347840000000 | 4457.41 |
| 1347926400000 | 4403 |
| 1348012800000 | 4417.9 |
| 1348099200000 | 4370.25 |
| 1348185600000 | 4407.11 |
| 1348444800000 | 4350.62 |
| 1348531200000 | 4391.96 |
| 1348617600000 | 4267.56 |
| 1348704000000 | 4295.03 |
| 1348790400000 | 4283.96 |
| 1349049600000 | 4347.39 |
| 1349136000000 | 4358.73 |
| 1349222400000 | 4348.95 |
| 1349308800000 | 4395.35 |
| 1349395200000 | 4463.09 |
| 1349654400000 | 4401.29 |
| 1349740800000 | 4363.29 |
| 1349827200000 | 4329.37 |
| 1349913600000 | 4360.04 |
| 1350000000000 | 4358.19 |
| 1350259200000 | 4362.96 |
| 1350345600000 | 4447.5 |
| 1350432000000 | 4502.95 |
| 1350518400000 | 4494.33 |
| 1350604800000 | 4442.71 |
| 1350864000000 | 4450.64 |
| 1350950400000 | 4354.26 |
| 1351036800000 | 4383.47 |
| 1351123200000 | 4389.42 |
| 1351209600000 | 4383.78 |
| 1351468800000 | 4360.39 |
| 1351555200000 | 4409.41 |
| 1351641600000 | 4399.92 |
| 1351728000000 | 4436.81 |
| 1351814400000 | 4417.82 |
| 1352073600000 | 4366.42 |
| 1352160000000 | 4386.05 |
| 1352246400000 | 4326.99 |
| 1352332800000 | 4286.71 |
| 1352419200000 | 4265.07 |
| 1352678400000 | 4257 |
| 1352764800000 | 4251.16 |
| 1352851200000 | 4242.11 |
| 1352937600000 | 4214.88 |
| 1353024000000 | 4150.5 |
| 1353283200000 | 4252.6 |
| 1353369600000 | 4261.8 |
| 1353456000000 | 4283.88 |
| 1353542400000 | 4348.9 |
| 1353628800000 | 4397.8 |
| 1353888000000 | 4386.05 |
| 1353974400000 | 4401.07 |
| 1354060800000 | 4388.38 |
| 1354147200000 | 4466.67 |
| 1354233600000 | 4480.09 |
| 1354492800000 | 4503.56 |
| 1354579200000 | 4504.15 |
| 1354665600000 | 4514.33 |
| 1354752000000 | 4515.34 |
| 1354838400000 | 4491.92 |
| 1355097600000 | 4471.25 |
| 1355184000000 | 4534 |
| 1355270400000 | 4563.04 |
| 1355356800000 | 4580.36 |
| 1355443200000 | 4598.3 |
| 1355702400000 | 4622.78 |
| 1355788800000 | 4663.55 |
| 1355875200000 | 4721.66 |
| 1355961600000 | 4722.68 |
| 1356048000000 | 4678.66 |
| 1356307200000 | 4677.67 |
| 1356393600000 | 4677.68 |
| 1356480000000 | 4687.02 |
| 1356566400000 | 4706.02 |
| 1356652800000 | 4687.08 |
| 1356912000000 | 4681.65 |
| 1357084800000 | 4800.34 |
| 1357171200000 | 4767.28 |
| 1357257600000 | 4773.59 |
| 1357516800000 | 4806.34 |
| 1357603200000 | 4795.25 |
| 1357689600000 | 4824.79 |
| 1357776000000 | 4884.24 |
| 1357862400000 | 4933.44 |
| 1358121600000 | 4927.38 |
| 1358208000000 | 4901.7 |
| 1358294400000 | 4885.09 |
| 1358380800000 | 4960.26 |
| 1358467200000 | 4955.2 |
| 1358726400000 | 4987.29 |
| 1358812800000 | 4986.97 |
| 1358899200000 | 4999.29 |
| 1358985600000 | 5051.8 |
| 1359072000000 | 5104.48 |
| 1359331200000 | 5118.05 |
| 1359417600000 | 5105.65 |
| 1359504000000 | 5107.95 |
| 1359590400000 | 5079.3 |
| 1359676800000 | 5190.73 |
| 1359936000000 | 5037.93 |
| 1360022400000 | 5050.55 |
| 1360108800000 | 5064.98 |
| 1360195200000 | 5009.97 |
| 1360281600000 | 5050.7 |
| 1360540800000 | 5044.02 |
| 1360627200000 | 5111.81 |
| 1360713600000 | 5151.19 |
| 1360800000000 | 5102.72 |
| 1360886400000 | 5116.6 |
| 1361145600000 | 5099.55 |
| 1361232000000 | 5170.4 |
| 1361318400000 | 5168.33 |
| 1361404800000 | 5028.81 |
| 1361491200000 | 5049.12 |
| 1361750400000 | 5081.55 |
| 1361836800000 | 4954.83 |
| 1361923200000 | 5006.06 |
| 1362009600000 | 5010.81 |
| 1362096000000 | 4953.01 |
| 1362355200000 | 4937.83 |
| 1362441600000 | 5011.71 |
| 1362528000000 | 4994.63 |
| 1362614400000 | 5035.65 |
| 1362700800000 | 5016.93 |
| 1362960000000 | 5020.71 |
| 1363046400000 | 5037.16 |
| 1363132800000 | 4997.83 |
| 1363219200000 | 5045.98 |
| 1363305600000 | 5085.12 |
| 1363564800000 | 5034.29 |
| 1363651200000 | 4960.12 |
| 1363737600000 | 5003.61 |
| 1363824000000 | 4973.22 |
| 1363910400000 | 4992.11 |
| 1364169600000 | 4932.96 |
| 1364256000000 | 4921.55 |
| 1364342400000 | 4840.97 |
| 1364428800000 | 4881.31 |
| 1364515200000 | 4881.31 |
| 1364774400000 | 4883.49 |
| 1364860800000 | 4918.81 |
| 1364947200000 | 4905.03 |
| 1365033600000 | 4856.21 |
| 1365120000000 | 4831.39 |
| 1365379200000 | 4835.5 |
| 1365465600000 | 4872.5 |
| 1365552000000 | 4977.94 |
| 1365638400000 | 5043.9 |
| 1365724800000 | 5004.12 |
| 1365984000000 | 4947.17 |
| 1366070400000 | 4936.05 |
| 1366156800000 | 4832.31 |
| 1366243200000 | 4841.91 |
| 1366329600000 | 4867.12 |
| 1366588800000 | 4874.9 |
| 1366675200000 | 4957.88 |
| 1366761600000 | 4978.78 |
| 1366848000000 | 5017.14 |
| 1366934400000 | 5002.1 |
| 1367193600000 | 5063.53 |
| 1367280000000 | 5096.06 |
| 1367366400000 | 5099.15 |
| 1367452800000 | 5066.36 |
| 1367539200000 | 5132.13 |
| 1367798400000 | 5128.61 |
| 1367884800000 | 5166.33 |
| 1367971200000 | 5236.69 |
| 1368057600000 | 5207.73 |
| 1368144000000 | 5182.06 |
| 1368403200000 | 5181.14 |
| 1368489600000 | 5203.87 |
| 1368576000000 | 5183.48 |
| 1368662400000 | 5202.59 |
| 1368748800000 | 5176.45 |
| 1369008000000 | 5228.4 |
| 1369094400000 | 5239.55 |
| 1369180800000 | 5247.99 |
| 1369267200000 | 5155.88 |
| 1369353600000 | 5162.47 |
| 1369612800000 | 5206.56 |
| 1369699200000 | 5242.89 |
| 1369785600000 | 5223.32 |
| 1369872000000 | 5270.22 |
| 1369958400000 | 5217.54 |
| 1370217600000 | 5202.72 |
| 1370304000000 | 5244.81 |
| 1370390400000 | 5196.09 |
| 1370476800000 | 5200.63 |
| 1370563200000 | 5249.51 |
| 1370822400000 | 5253.92 |
| 1370908800000 | 5229.12 |
| 1370995200000 | 5244.94 |
| 1371081600000 | 5215.04 |
| 1371168000000 | 5273.28 |
| 1371427200000 | 5304.62 |
| 1371513600000 | 5342.56 |
| 1371600000000 | 5331.83 |
| 1371686400000 | 5121.03 |
| 1371772800000 | 5036.21 |
| 1372032000000 | 4914.99 |
| 1372118400000 | 4964.31 |
| 1372204800000 | 5016.29 |
| 1372291200000 | 5079.94 |
| 1372377600000 | 5055.7 |
| 1372636800000 | 5116.67 |
| 1372723200000 | 5102.61 |
| 1372809600000 | 5040.08 |
| 1372896000000 | 5105.57 |
| 1372982400000 | 5049.86 |
| 1373241600000 | 5115.16 |
| 1373328000000 | 5118.82 |
| 1373414400000 | 5145.07 |
| 1373500800000 | 5242.32 |
| 1373587200000 | 5241.19 |
| 1373846400000 | 5252.31 |
| 1373932800000 | 5271.42 |
| 1374019200000 | 5262.21 |
| 1374105600000 | 5321.93 |
| 1374192000000 | 5339.6 |
| 1374451200000 | 5363.68 |
| 1374537600000 | 5369.4 |
| 1374624000000 | 5404.92 |
| 1374710400000 | 5408.88 |
| 1374796800000 | 5403.69 |
| 1375056000000 | 5404.58 |
| 1375142400000 | 5434.51 |
| 1375228800000 | 5440.92 |
| 1375315200000 | 5504.78 |
| 1375401600000 | 5539.3 |
| 1375660800000 | 5548.68 |
| 1375747200000 | 5557.1 |
| 1375833600000 | 5540.92 |
| 1375920000000 | 5617.58 |
| 1376006400000 | 5622.16 |
| 1376265600000 | 5619.15 |
| 1376352000000 | 5619.15 |
| 1376438400000 | 5656.72 |
| 1376524800000 | 5606.8 |
| 1376611200000 | 5657.86 |
| 1376870400000 | 5656.32 |
| 1376956800000 | 5627.39 |
| 1377043200000 | 5601.7 |
| 1377129600000 | 5640.89 |
| 1377216000000 | 5684.13 |
| 1377475200000 | 5647.62 |
| 1377561600000 | 5546.43 |
| 1377648000000 | 5487.64 |
| 1377734400000 | 5486.25 |
| 1377820800000 | 5419.57 |
| 1378080000000 | 5494.88 |
| 1378166400000 | 5474.02 |
| 1378252800000 | 5490.82 |
| 1378339200000 | 5496.88 |
| 1378425600000 | 5523.28 |
| 1378684800000 | 5578.16 |
| 1378771200000 | 5660.08 |
| 1378857600000 | 5699.41 |
| 1378944000000 | 5697.48 |
| 1379030400000 | 5691.07 |
| 1379289600000 | 5779.79 |
| 1379376000000 | 5757.12 |
| 1379462400000 | 5775.48 |
| 1379548800000 | 5888.46 |
| 1379635200000 | 5872.05 |
| 1379894400000 | 5843.4 |
| 1379980800000 | 5863.44 |
| 1380067200000 | 5872.87 |
| 1380153600000 | 5855.16 |
| 1380240000000 | 5884.86 |
| 1380499200000 | 5863.41 |
| 1380585600000 | 5921.51 |
| 1380672000000 | 5949.05 |
| 1380758400000 | 5952.42 |
| 1380844800000 | 5962.22 |
| 1381104000000 | 5928.97 |
| 1381190400000 | 5923.75 |
| 1381276800000 | 5873.39 |
| 1381363200000 | 5954.99 |
| 1381449600000 | 5992.8 |
| 1381708800000 | 5999.67 |
| 1381795200000 | 6024.01 |
| 1381881600000 | 6017.82 |
| 1381968000000 | 6099.79 |
| 1382054400000 | 6182.24 |
| 1382313600000 | 6220.42 |
| 1382400000000 | 6269.92 |
| 1382486400000 | 6243.59 |
| 1382572800000 | 6272.99 |
| 1382659200000 | 6249.47 |
| 1382918400000 | 6224.44 |
| 1383004800000 | 6256.79 |
| 1383091200000 | 6261.27 |
| 1383177600000 | 6204.99 |
| 1383264000000 | 6153.69 |
| 1383523200000 | 6191.15 |
| 1383609600000 | 6168.05 |
| 1383696000000 | 6232.66 |
| 1383782400000 | 6134.77 |
| 1383868800000 | 6102.13 |
| 1384128000000 | 6176.36 |
| 1384214400000 | 6157.78 |
| 1384300800000 | 6081.24 |
| 1384387200000 | 6141.67 |
| 1384473600000 | 6154.08 |
| 1384732800000 | 6211.23 |
| 1384819200000 | 6173.24 |
| 1384905600000 | 6124.31 |
| 1384992000000 | 6120.2 |
| 1385078400000 | 6162.52 |
| 1385337600000 | 6190.14 |
| 1385424000000 | 6220.93 |
| 1385510400000 | 6245.85 |
| 1385596800000 | 6267.81 |
| 1385683200000 | 6289.84 |
| 1385942400000 | 6255.35 |
| 1386028800000 | 6159.41 |
| 1386115200000 | 6118.84 |
| 1386201600000 | 6131.01 |
| 1386288000000 | 6179.87 |
| 1386547200000 | 6224.02 |
| 1386633600000 | 6238.28 |
| 1386720000000 | 6228.06 |
| 1386806400000 | 6146.63 |
| 1386892800000 | 6125.67 |
| 1387152000000 | 6174.8 |
| 1387238400000 | 6142.33 |
| 1387324800000 | 6196.55 |
| 1387411200000 | 6231.27 |
| 1387497600000 | 6263.89 |
| 1387756800000 | 6315.28 |
| 1387843200000 | 6305.21 |
| 1387929600000 | 6305.21 |
| 1388016000000 | 6316.86 |
| 1388102400000 | 6403.09 |
| 1388361600000 | 6433.96 |
| 1388448000000 | 6421.82 |
| 1388620800000 | 6353.3 |
| 1388707200000 | 6387.7 |
| 1388966400000 | 6414.01 |
| 1389052800000 | 6439.81 |
| 1389139200000 | 6442.59 |
| 1389225600000 | 6436.71 |
| 1389312000000 | 6530.87 |
| 1389571200000 | 6577.37 |
| 1389657600000 | 6586.34 |
| 1389744000000 | 6612.58 |
| 1389830400000 | 6610.73 |
| 1389916800000 | 6613.43 |
| 1390176000000 | 6605.63 |
| 1390262400000 | 6570.99 |
| 1390348800000 | 6577.68 |
| 1390435200000 | 6589.32 |
| 1390521600000 | 6433.96 |
| 1390780800000 | 6353.77 |
| 1390867200000 | 6442.17 |
| 1390953600000 | 6422.62 |
| 1391040000000 | 6396.2 |
| 1391126400000 | 6345.22 |
| 1391385600000 | 6284.49 |
| 1391472000000 | 6282.33 |
| 1391558400000 | 6299.55 |
| 1391644800000 | 6432.93 |
| 1391731200000 | 6470.9 |
| 1391990400000 | 6496.27 |
| 1392076800000 | 6563.49 |
| 1392163200000 | 6567.43 |
| 1392249600000 | 6610.38 |
| 1392336000000 | 6656.64 |
| 1392595200000 | 6710.33 |
| 1392681600000 | 6718.69 |
| 1392768000000 | 6725.92 |
| 1392854400000 | 6704.72 |
| 1392940800000 | 6772.26 |
| 1393200000000 | 6796.6 |
| 1393286400000 | 6810.18 |
| 1393372800000 | 6770.76 |
| 1393459200000 | 6766.93 |
| 1393545600000 | 6890.63 |
| 1393804800000 | 6683.84 |
| 1393891200000 | 6817.97 |
| 1393977600000 | 6847.45 |
| 1394064000000 | 6940.95 |
| 1394150400000 | 6899.13 |
| 1394409600000 | 6875.68 |
| 1394496000000 | 6873.38 |
| 1394582400000 | 6805.87 |
| 1394668800000 | 6764.45 |
| 1394755200000 | 6705.3 |
| 1395014400000 | 6835.66 |
| 1395100800000 | 6884.84 |
| 1395187200000 | 6899.71 |
| 1395273600000 | 6802.74 |
| 1395360000000 | 6777.75 |
| 1395619200000 | 6673.27 |
| 1395705600000 | 6735.71 |
| 1395792000000 | 6800.14 |
| 1395878400000 | 6787.95 |
| 1395964800000 | 6846.85 |
| 1396224000000 | 6902.6 |
| 1396310400000 | 6974.45 |
| 1396396800000 | 6963.07 |
| 1396483200000 | 6944.2 |
| 1396569600000 | 6963.46 |
| 1396828800000 | 6921.94 |
| 1396915200000 | 6866.72 |
| 1397001600000 | 6939.65 |
| 1397088000000 | 6924.57 |
| 1397174400000 | 6828.71 |
| 1397433600000 | 6693.83 |
| 1397520000000 | 6620.2 |
| 1397606400000 | 6715.85 |
| 1397692800000 | 6782.33 |
| 1397779200000 | 6782.37 |
| 1398038400000 | 6766.65 |
| 1398124800000 | 6867.04 |
| 1398211200000 | 6872.86 |
| 1398297600000 | 6870.14 |
| 1398384000000 | 6809.59 |
| 1398643200000 | 6808.15 |
| 1398729600000 | 6862.77 |
| 1398816000000 | 6880.56 |
| 1398902400000 | 6880.43 |
| 1398988800000 | 6905.4 |
| 1399248000000 | 6880.78 |
| 1399334400000 | 6905.74 |
| 1399420800000 | 6861.64 |
| 1399507200000 | 6903.31 |
| 1399593600000 | 6832.61 |
| 1399852800000 | 6886.21 |
| 1399939200000 | 6841.89 |
| 1400025600000 | 6811.88 |
| 1400112000000 | 6705.45 |
| 1400198400000 | 6634.69 |
| 1400457600000 | 6669.04 |
| 1400544000000 | 6674.86 |
| 1400630400000 | 6687.93 |
| 1400716800000 | 6714.96 |
| 1400803200000 | 6744.84 |
| 1401062400000 | 6853.93 |
| 1401148800000 | 6867 |
| 1401235200000 | 6874.03 |
| 1401321600000 | 6898.9 |
| 1401408000000 | 6934.5 |
| 1401667200000 | 6950.88 |
| 1401753600000 | 6916.68 |
| 1401840000000 | 6931.75 |
| 1401926400000 | 6963.29 |
| 1402012800000 | 7046.24 |
| 1402272000000 | 7050.08 |
| 1402358400000 | 7012.87 |
| 1402444800000 | 6944.29 |
| 1402531200000 | 6968.83 |
| 1402617600000 | 6902.66 |
| 1402876800000 | 6875.63 |
| 1402963200000 | 6886.56 |
| 1403049600000 | 6921.09 |
| 1403136000000 | 6982.85 |
| 1403222400000 | 6928.22 |
| 1403481600000 | 6895.56 |
| 1403568000000 | 6858.24 |
| 1403654400000 | 6815.53 |
| 1403740800000 | 6809.78 |
| 1403827200000 | 6833.57 |
| 1404086400000 | 6855.57 |
| 1404172800000 | 6880.14 |
| 1404259200000 | 6903.79 |
| 1404345600000 | 6940.13 |
| 1404432000000 | 6907.08 |
| 1404691200000 | 6838.81 |
| 1404777600000 | 6737.45 |
| 1404864000000 | 6745.88 |
| 1404950400000 | 6624.66 |
| 1405036800000 | 6642.95 |
| 1405296000000 | 6718.8 |
| 1405382400000 | 6637.59 |
| 1405468800000 | 6697.07 |
| 1405555200000 | 6657.78 |
| 1405641600000 | 6623.37 |
| 1405900800000 | 6587.87 |
| 1405987200000 | 6604.34 |
| 1406073600000 | 6626.86 |
| 1406160000000 | 6666.76 |
| 1406246400000 | 6603.58 |
| 1406505600000 | 6566.04 |
| 1406592000000 | 6574.62 |
| 1406678400000 | 6524.15 |
| 1406764800000 | 6418.39 |
| 1406851200000 | 6337.26 |
| 1407110400000 | 6302.72 |
| 1407196800000 | 6257.91 |
| 1407283200000 | 6161.77 |
| 1407369600000 | 6105.37 |
| 1407456000000 | 6093.66 |
| 1407715200000 | 6220.01 |
| 1407801600000 | 6189.2 |
| 1407888000000 | 6211.54 |
| 1407974400000 | 6239.97 |
| 1408060800000 | 6213.48 |
| 1408320000000 | 6279.39 |
| 1408406400000 | 6320.32 |
| 1408492800000 | 6289.47 |
| 1408579200000 | 6357.32 |
| 1408665600000 | 6317.72 |
| 1408924800000 | 6368.6 |
| 1409011200000 | 6423.57 |
| 1409097600000 | 6456.66 |
| 1409184000000 | 6371.93 |
| 1409270400000 | 6360.42 |
| 1409529600000 | 6341.34 |
| 1409616000000 | 6337.58 |
| 1409702400000 | 6393.03 |
| 1409788800000 | 6362 |
| 1409875200000 | 6372.93 |
| 1410134400000 | 6363.83 |
| 1410220800000 | 6312.34 |
| 1410307200000 | 6278.42 |
| 1410393600000 | 6285.75 |
| 1410480000000 | 6289.94 |
| 1410739200000 | 6263.21 |
| 1410825600000 | 6210.42 |
| 1410912000000 | 6265.89 |
| 1410998400000 | 6273.47 |
| 1411084800000 | 6226.7 |
| 1411344000000 | 6196.41 |
| 1411430400000 | 6139.57 |
| 1411516800000 | 6110.32 |
| 1411603200000 | 6041.51 |
| 1411689600000 | 6013.94 |
| 1411948800000 | 5993.18 |
| 1412035200000 | 6000.14 |
| 1412121600000 | 5941.32 |
| 1412208000000 | 5843.31 |
| 1412294400000 | 5819.2 |
| 1412553600000 | 5857.49 |
| 1412640000000 | 5789.39 |
| 1412726400000 | 5745.24 |
| 1412812800000 | 5806.12 |
| 1412899200000 | 5659.83 |
| 1413158400000 | 5606.76 |
| 1413244800000 | 5605.99 |
| 1413331200000 | 5504.96 |
| 1413417600000 | 5465.41 |
| 1413504000000 | 5629.13 |
| 1413763200000 | 5620.6 |
| 1413849600000 | 5726.67 |
| 1413936000000 | 5763.95 |
| 1414022400000 | 5766.53 |
| 1414108800000 | 5760.44 |
| 1414368000000 | 5718.63 |
| 1414454400000 | 5799.66 |
| 1414540800000 | 5813.84 |
| 1414627200000 | 5763.4 |
| 1414713600000 | 5814.56 |
| 1414972800000 | 5788.84 |
| 1415059200000 | 5775.03 |
| 1415145600000 | 5787.73 |
| 1415232000000 | 5778.66 |
| 1415318400000 | 5742.25 |
| 1415577600000 | 5803.95 |
| 1415664000000 | 5795.05 |
| 1415750400000 | 5763.61 |
| 1415836800000 | 5772.76 |
| 1415923200000 | 5771.33 |
| 1416182400000 | 5797.09 |
| 1416268800000 | 5898.95 |
| 1416355200000 | 5924.3 |
| 1416441600000 | 5920.18 |
| 1416528000000 | 5945.39 |
| 1416787200000 | 5990.1 |
| 1416873600000 | 6036.68 |
| 1416960000000 | 6049.19 |
| 1417046400000 | 6051.75 |
| 1417132800000 | 6042.13 |
| 1417392000000 | 6024.32 |
| 1417478400000 | 5999.01 |
| 1417564800000 | 6006.69 |
| 1417651200000 | 6025.09 |
| 1417737600000 | 6040.92 |
| 1417996800000 | 6024.27 |
| 1418083200000 | 5975.92 |
| 1418169600000 | 5961.61 |
| 1418256000000 | 5930.39 |
| 1418342400000 | 5868.44 |
| 1418601600000 | 5747.07 |
| 1418688000000 | 5848.94 |
| 1418774400000 | 5804.35 |
| 1418860800000 | 5889.65 |
| 1418947200000 | 5890.44 |
| 1419206400000 | 5929.77 |
| 1419292800000 | 5934.94 |
| 1419379200000 | 5943.44 |
| 1419465600000 | 5943.44 |
| 1419552000000 | 5934.56 |
| 1419811200000 | 5931.19 |
| 1419897600000 | 5897.02 |
| 1419984000000 | 5880.68 |
| 1420156800000 | 5886.06 |
| 1420416000000 | 5761.35 |
| 1420502400000 | 5713.17 |
| 1420588800000 | 5666.42 |
| 1420675200000 | 5764.39 |
| 1420761600000 | 5762.41 |
| 1421020800000 | 5786.54 |
| 1421107200000 | 5838.33 |
| 1421193600000 | 5788.26 |
| 1421280000000 | 5748.98 |
| 1421366400000 | 5742.95 |
| 1421625600000 | 5882.84 |
| 1421712000000 | 5875.03 |
| 1421798400000 | 5905.86 |
| 1421884800000 | 5894.21 |
| 1421971200000 | 5872.64 |
| 1422230400000 | 5963.59 |
| 1422316800000 | 5979.92 |
| 1422403200000 | 5976.79 |
| 1422489600000 | 5972.76 |
| 1422576000000 | 5960.89 |
| 1422835200000 | 6000.99 |
| 1422921600000 | 6134.73 |
| 1423008000000 | 6136.6 |
| 1423094400000 | 6197.69 |
| 1423180800000 | 6138.71 |
| 1423440000000 | 6064.21 |
| 1423526400000 | 6117.71 |
| 1423612800000 | 6084.39 |
| 1423699200000 | 6216.4 |
| 1423785600000 | 6253.21 |
| 1424044800000 | 6261.15 |
| 1424131200000 | 6256.62 |
| 1424217600000 | 6309.56 |
| 1424304000000 | 6364.1 |
| 1424390400000 | 6364.85 |
| 1424649600000 | 6399.73 |
| 1424736000000 | 6415.43 |
| 1424822400000 | 6412.65 |
| 1424908800000 | 6370.88 |
| 1424995200000 | 6387.81 |
| 1425254400000 | 6381.24 |
| 1425340800000 | 6313.14 |
| 1425427200000 | 6257.03 |
| 1425513600000 | 6316.1 |
| 1425600000000 | 6249.58 |
| 1425859200000 | 6220.41 |
| 1425945600000 | 6106.28 |
| 1426032000000 | 6122.56 |
| 1426118400000 | 6168.33 |
| 1426204800000 | 6148.99 |
| 1426464000000 | 6232.39 |
| 1426550400000 | 6166.6 |
| 1426636800000 | 6181.11 |
| 1426723200000 | 6201.11 |
| 1426809600000 | 6350.58 |
| 1427068800000 | 6417.48 |
| 1427155200000 | 6456.66 |
| 1427241600000 | 6456.59 |
| 1427328000000 | 6341.38 |
| 1427414400000 | 6328.48 |
| 1427673600000 | 6372.51 |
| 1427760000000 | 6291.62 |
| 1427846400000 | 6328.73 |
| 1427932800000 | 6428.14 |
| 1428019200000 | 6408.61 |
| 1428278400000 | 6496.27 |
| 1428364800000 | 6456 |
| 1428451200000 | 6433.57 |
| 1428537600000 | 6430.47 |
| 1428624000000 | 6463.16 |
| 1428883200000 | 6446.4 |
| 1428969600000 | 6489.78 |
| 1429056000000 | 6464.03 |
| 1429142400000 | 6448.88 |
| 1429228800000 | 6362.55 |
| 1429488000000 | 6413.34 |
| 1429574400000 | 6447.29 |
| 1429660800000 | 6414.15 |
| 1429747200000 | 6416.25 |
| 1429833600000 | 6480.78 |
| 1430092800000 | 6572.31 |
| 1430179200000 | 6548.45 |
| 1430265600000 | 6502.31 |
| 1430352000000 | 6534.82 |
| 1430438400000 | 6546.62 |
| 1430697600000 | 6578.6 |
| 1430784000000 | 6488.35 |
| 1430870400000 | 6554.78 |
| 1430956800000 | 6531.86 |
| 1431043200000 | 6631.09 |
| 1431302400000 | 6618.43 |
| 1431388800000 | 6606.21 |
| 1431475200000 | 6702.79 |
| 1431561600000 | 6773.02 |
| 1431648000000 | 6824.51 |
| 1431907200000 | 6793.79 |
| 1431993600000 | 6738.59 |
| 1432080000000 | 6721.51 |
| 1432166400000 | 6738.18 |
| 1432252800000 | 6664.62 |
| 1432512000000 | 6628.57 |
| 1432598400000 | 6506.59 |
| 1432684800000 | 6550.55 |
| 1432771200000 | 6566.95 |
| 1432857600000 | 6519.46 |
| 1433116800000 | 6498 |
| 1433203200000 | 6636.22 |
| 1433289600000 | 6728.89 |
| 1433376000000 | 6694.08 |
| 1433462400000 | 6497.61 |
| 1433721600000 | 6485.42 |
| 1433808000000 | 6495.09 |
| 1433894400000 | 6620.32 |
| 1433980800000 | 6610.74 |
| 1434067200000 | 6555.69 |
| 1434326400000 | 6428.08 |
| 1434412800000 | 6459.29 |
| 1434499200000 | 6403.99 |
| 1434585600000 | 6505.63 |
| 1434672000000 | 6488.53 |
| 1434931200000 | 6685.98 |
| 1435017600000 | 6643.27 |
| 1435104000000 | 6602.86 |
| 1435190400000 | 6624.5 |
| 1435276800000 | 6613.06 |
| 1435536000000 | 6422.93 |
| 1435622400000 | 6389.95 |
| 1435708800000 | 6485.61 |
| 1435795200000 | 6427.76 |
| 1435881600000 | 6407.06 |
| 1436140800000 | 6296.98 |
| 1436227200000 | 6111.16 |
| 1436313600000 | 6194.14 |
| 1436400000000 | 6315.1 |
| 1436486400000 | 6530.24 |
| 1436745600000 | 6546.65 |
| 1436832000000 | 6537.54 |
| 1436918400000 | 6553.59 |
| 1437004800000 | 6616.74 |
| 1437091200000 | 6604.48 |
| 1437350400000 | 6674.02 |
| 1437436800000 | 6670.94 |
| 1437523200000 | 6636.63 |
| 1437609600000 | 6689.02 |
| 1437696000000 | 6653.01 |
| 1437955200000 | 6586.87 |
| 1438041600000 | 6601.31 |
| 1438128000000 | 6646.89 |
| 1438214400000 | 6582.42 |
| 1438300800000 | 6682.66 |
| 1438560000000 | 6706.85 |
| 1438646400000 | 6684.2 |
| 1438732800000 | 6670.23 |
| 1438819200000 | 6676.58 |
| 1438905600000 | 6614.72 |
| 1439164800000 | 6681.99 |
| 1439251200000 | 6643.2 |
| 1439337600000 | 6555.74 |
| 1439424000000 | 6623.82 |
| 1439510400000 | 6625.59 |
| 1439769600000 | 6613.63 |
| 1439856000000 | 6618.34 |
| 1439942400000 | 6542.49 |
| 1440028800000 | 6464.92 |
| 1440115200000 | 6363.28 |
| 1440374400000 | 6235.22 |
| 1440460800000 | 6409.11 |
| 1440547200000 | 6349.85 |
| 1440633600000 | 6414.35 |
| 1440720000000 | 6404.54 |
| 1440979200000 | 6398.61 |
| 1441065600000 | 6290.38 |
| 1441152000000 | 6278.07 |
| 1441238400000 | 6321.01 |
| 1441324800000 | 6213.77 |
| 1441584000000 | 6248.18 |
| 1441670400000 | 6335.32 |
| 1441756800000 | 6383.34 |
| 1441843200000 | 6377.75 |
| 1441929600000 | 6358.04 |
| 1442188800000 | 6316.08 |
| 1442275200000 | 6343.41 |
| 1442361600000 | 6400.75 |
| 1442448000000 | 6428.89 |
| 1442534400000 | 6405.26 |
| 1442793600000 | 6327.89 |
| 1442880000000 | 6138.55 |
| 1442966400000 | 6178.55 |
| 1443052800000 | 6139.96 |
| 1443139200000 | 6197.73 |
| 1443398400000 | 6101.32 |
| 1443484800000 | 6072.11 |
| 1443571200000 | 6142.07 |
| 1443657600000 | 6148.71 |
| 1443744000000 | 6235.76 |
| 1444003200000 | 6343.23 |
| 1444089600000 | 6409.32 |
| 1444176000000 | 6382.65 |
| 1444262400000 | 6431.77 |
| 1444348800000 | 6483.38 |
| 1444608000000 | 6463.49 |
| 1444694400000 | 6399.38 |
| 1444780800000 | 6392.2 |
| 1444867200000 | 6445.32 |
| 1444953600000 | 6444.38 |
| 1445212800000 | 6465.58 |
| 1445299200000 | 6481 |
| 1445385600000 | 6520.41 |
| 1445472000000 | 6475.33 |
| 1445558400000 | 6492.45 |
| 1445817600000 | 6496.64 |
| 1445904000000 | 6431.03 |
| 1445990400000 | 6508.97 |
| 1446076800000 | 6450.12 |
| 1446163200000 | 6504.26 |
| 1446422400000 | 6553.4 |
| 1446508800000 | 6503.68 |
| 1446595200000 | 6441 |
| 1446681600000 | 6448.71 |
| 1446768000000 | 6437.94 |
| 1447027200000 | 6378.76 |
| 1447113600000 | 6351.17 |
| 1447200000000 | 6392.78 |
| 1447286400000 | 6319.36 |
| 1447372800000 | 6262.56 |
| 1447632000000 | 6290.46 |
| 1447718400000 | 6341.49 |
| 1447804800000 | 6339.55 |
| 1447891200000 | 6416.78 |
| 1447977600000 | 6382.13 |
| 1448236800000 | 6351.55 |
| 1448323200000 | 6276.35 |
| 1448409600000 | 6330.36 |
| 1448496000000 | 6388.87 |
| 1448582400000 | 6390.98 |
| 1448841600000 | 6416.16 |
| 1448928000000 | 6447.64 |
| 1449014400000 | 6444.82 |
| 1449100800000 | 6499.91 |
| 1449187200000 | 6530.48 |
| 1449446400000 | 6561.29 |
| 1449532800000 | 6474.66 |
| 1449619200000 | 6495.5 |
| 1449705600000 | 6443.74 |
| 1449792000000 | 6361.65 |
| 1450051200000 | 6304.02 |
| 1450137600000 | 6386.73 |
| 1450224000000 | 6439.12 |
| 1450310400000 | 6438.5 |
| 1450396800000 | 6409.18 |
| 1450656000000 | 6375.51 |
| 1450742400000 | 6401.43 |
| 1450828800000 | 6456.62 |
| 1450915200000 | 6505.23 |
| 1451001600000 | 6505.23 |
| 1451260800000 | 6501.12 |
| 1451347200000 | 6558.12 |
| 1451433600000 | 6554.77 |
| 1451520000000 | 6506.28 |
| 1451865600000 | 6346.52 |
| 1451952000000 | 6298.77 |
| 1452038400000 | 6224.13 |
| 1452124800000 | 6135.61 |
| 1452211200000 | 6108.57 |
| 1452470400000 | 6023.71 |
| 1452556800000 | 6086.35 |
| 1452643200000 | 6094.53 |
| 1452729600000 | 5980.79 |
| 1452816000000 | 5886.58 |
| 1453075200000 | 5767.46 |
| 1453161600000 | 5879.04 |
| 1453248000000 | 5683.26 |
| 1453334400000 | 5719.14 |
| 1453420800000 | 5896.76 |
| 1453680000000 | 5915.48 |
| 1453766400000 | 5959.01 |
| 1453852800000 | 5970.27 |
| 1453939200000 | 5908.48 |
| 1454025600000 | 5978.3 |
| 1454284800000 | 6030.33 |
| 1454371200000 | 5933.38 |
| 1454457600000 | 5909.51 |
| 1454544000000 | 5956.34 |
| 1454630400000 | 5868.38 |
| 1454889600000 | 5582.49 |
| 1454976000000 | 5596.91 |
| 1455062400000 | 5669.82 |
| 1455148800000 | 5572.68 |
| 1455235200000 | 5610.16 |
| 1455494400000 | 5736.74 |
| 1455580800000 | 5717.91 |
| 1455667200000 | 5865.62 |
| 1455753600000 | 5896.34 |
| 1455840000000 | 5851.39 |
| 1456099200000 | 5903.97 |
| 1456185600000 | 5859.83 |
| 1456272000000 | 5751.99 |
| 1456358400000 | 5842.17 |
| 1456444800000 | 5864.09 |
| 1456704000000 | 5879.2 |
| 1456790400000 | 5991.39 |
| 1456876800000 | 5963.36 |
| 1456963200000 | 6020.39 |
| 1457049600000 | 6102.41 |
| 1457308800000 | 6067.97 |
| 1457395200000 | 6018.76 |
| 1457481600000 | 5989.42 |
| 1457568000000 | 5999.52 |
| 1457654400000 | 6156.95 |
| 1457913600000 | 6213.68 |
| 1458000000000 | 6172.35 |
| 1458086400000 | 6179.88 |
| 1458172800000 | 6291.5 |
| 1458259200000 | 6322.98 |
| 1458518400000 | 6283.84 |
| 1458604800000 | 6275.82 |
| 1458691200000 | 6253.44 |
| 1458777600000 | 6176.98 |
| 1458864000000 | 6177.27 |
| 1459123200000 | 6206.76 |
| 1459209600000 | 6201.11 |
| 1459296000000 | 6393.98 |
| 1459382400000 | 6389.08 |
| 1459468800000 | 6346.09 |
| 1459728000000 | 6366.7 |
| 1459814400000 | 6260.68 |
| 1459900800000 | 6293.45 |
| 1459987200000 | 6254.13 |
| 1460073600000 | 6342.57 |
| 1460332800000 | 6391.89 |
| 1460419200000 | 6359.94 |
| 1460505600000 | 6418.45 |
| 1460592000000 | 6414.1 |
| 1460678400000 | 6396.38 |
| 1460937600000 | 6435.41 |
| 1461024000000 | 6507.7 |
| 1461110400000 | 6478.99 |
| 1461196800000 | 6424.48 |
| 1461283200000 | 6395.65 |
| 1461542400000 | 6396 |
| 1461628800000 | 6419.4 |
| 1461715200000 | 6447.08 |
| 1461801600000 | 6460.29 |
| 1461888000000 | 6474.73 |
| 1462147200000 | 6512.51 |
| 1462233600000 | 6438.52 |
| 1462320000000 | 6404.36 |
| 1462406400000 | 6367.76 |
| 1462492800000 | 6380.66 |
| 1462752000000 | 6371.46 |
| 1462838400000 | 6408.66 |
| 1462924800000 | 6417.85 |
| 1463011200000 | 6362.63 |
| 1463097600000 | 6336.88 |
| 1463356800000 | 6372.14 |
| 1463443200000 | 6368.91 |
| 1463529600000 | 6361.98 |
| 1463616000000 | 6276.04 |
| 1463702400000 | 6348.78 |
| 1463961600000 | 6370 |
| 1464048000000 | 6416.72 |
| 1464134400000 | 6470.68 |
| 1464220800000 | 6509.74 |
| 1464307200000 | 6504.99 |
| 1464566400000 | 6518.33 |
| 1464652800000 | 6513.18 |
| 1464739200000 | 6514.16 |
| 1464825600000 | 6530.33 |
| 1464912000000 | 6585.33 |
| 1465171200000 | 6608.37 |
| 1465257600000 | 6665.86 |
| 1465344000000 | 6665.99 |
| 1465430400000 | 6591.23 |
| 1465516800000 | 6424.76 |
| 1465776000000 | 6282.04 |
| 1465862400000 | 6123.87 |
| 1465948800000 | 6169.24 |
| 1466035200000 | 6025.89 |
| 1466121600000 | 6187.79 |
| 1466380800000 | 6407.33 |
| 1466467200000 | 6368.13 |
| 1466553600000 | 6387.97 |
| 1466640000000 | 6515.79 |
| 1466726400000 | 6043.83 |
| 1466985600000 | 5697.4 |
| 1467072000000 | 5866.39 |
| 1467158400000 | 6011.61 |
| 1467244800000 | 6069.56 |
| 1467331200000 | 6158.4 |
| 1467590400000 | 6100.22 |
| 1467676800000 | 5965.1 |
| 1467763200000 | 5861.69 |
| 1467849600000 | 5930.45 |
| 1467936000000 | 6021.68 |
| 1468195200000 | 6144.78 |
| 1468281600000 | 6203.85 |
| 1468368000000 | 6216.31 |
| 1468454400000 | 6260.75 |
| 1468540800000 | 6215.03 |
| 1468800000000 | 6256.87 |
| 1468886400000 | 6229.84 |
| 1468972800000 | 6296.19 |
| 1469059200000 | 6277.56 |
| 1469145600000 | 6278.17 |
| 1469404800000 | 6309.36 |
| 1469491200000 | 6339.7 |
| 1469577600000 | 6395.15 |
| 1469664000000 | 6422.03 |
| 1469750400000 | 6495.92 |
| 1470009600000 | 6467.24 |
| 1470096000000 | 6416.7 |
| 1470182400000 | 6363.87 |
| 1470268800000 | 6398.46 |
| 1470355200000 | 6434.72 |
| 1470614400000 | 6447.61 |
| 1470700800000 | 6530.36 |
| 1470787200000 | 6554.82 |
| 1470873600000 | 6599.96 |
| 1470960000000 | 6603.99 |
| 1471219200000 | 6626.15 |
| 1471305600000 | 6606.39 |
| 1471392000000 | 6548.11 |
| 1471478400000 | 6636.6 |
| 1471564800000 | 6608.93 |
| 1471824000000 | 6625.17 |
| 1471910400000 | 6670.96 |
| 1471996800000 | 6634.85 |
| 1472083200000 | 6605.28 |
| 1472169600000 | 6627.28 |
| 1472428800000 | 6560.17 |
| 1472515200000 | 6582.01 |
| 1472601600000 | 6559.63 |
| 1472688000000 | 6612.52 |
| 1472774400000 | 6648.45 |
| 1473033600000 | 6657.46 |
| 1473120000000 | 6708.95 |
| 1473206400000 | 6743.3 |
| 1473292800000 | 6745.19 |
| 1473379200000 | 6641.69 |
| 1473638400000 | 6582.79 |
| 1473724800000 | 6564.79 |
| 1473811200000 | 6573 |
| 1473897600000 | 6597.52 |
| 1473984000000 | 6529.1 |
| 1474243200000 | 6594.5 |
| 1474329600000 | 6575.22 |
| 1474416000000 | 6573.06 |
| 1474502400000 | 6731.16 |
| 1474588800000 | 6693.4 |
| 1474848000000 | 6656.7 |
| 1474934400000 | 6594.22 |
| 1475020800000 | 6641.24 |
| 1475107200000 | 6659.09 |
| 1475193600000 | 6679.03 |
| 1475452800000 | 6686.64 |
| 1475539200000 | 6677.95 |
| 1475625600000 | 6700.74 |
| 1475712000000 | 6670.24 |
| 1475798400000 | 6618.42 |
| 1476057600000 | 6646.29 |
| 1476144000000 | 6564.42 |
| 1476230400000 | 6519.79 |
| 1476316800000 | 6487.55 |
| 1476403200000 | 6523.28 |
| 1476662400000 | 6500.11 |
| 1476748800000 | 6556.24 |
| 1476835200000 | 6572.23 |
| 1476921600000 | 6559.89 |
| 1477008000000 | 6530.46 |
| 1477267200000 | 6554.62 |
| 1477353600000 | 6496.15 |
| 1477440000000 | 6495.23 |
| 1477526400000 | 6458.97 |
| 1477612800000 | 6458.53 |
| 1477872000000 | 6458.79 |
| 1477958400000 | 6443.63 |
| 1478044800000 | 6403.94 |
| 1478131200000 | 6390.1 |
| 1478217600000 | 6347.89 |
| 1478476800000 | 6384.01 |
| 1478563200000 | 6381.34 |
| 1478649600000 | 6358.16 |
| 1478736000000 | 6273.74 |
| 1478822400000 | 6226.32 |
| 1479081600000 | 6150.17 |
| 1479168000000 | 6188.51 |
| 1479254400000 | 6158.42 |
| 1479340800000 | 6174.9 |
| 1479427200000 | 6124.48 |
| 1479686400000 | 6149.99 |
| 1479772800000 | 6164.83 |
| 1479859200000 | 6111.86 |
| 1479945600000 | 6149.3 |
| 1480032000000 | 6180.11 |
| 1480291200000 | 6122.63 |
| 1480377600000 | 6154.09 |
| 1480464000000 | 6159.45 |
| 1480550400000 | 6122.62 |
| 1480636800000 | 6106.54 |
| 1480896000000 | 6187.86 |
| 1480982400000 | 6252.53 |
| 1481068800000 | 6338.63 |
| 1481155200000 | 6314.03 |
| 1481241600000 | 6305.54 |
| 1481500800000 | 6338 |
| 1481587200000 | 6385.63 |
| 1481673600000 | 6357.73 |
| 1481760000000 | 6256.84 |
| 1481846400000 | 6275.81 |
| 1482105600000 | 6313.04 |
| 1482192000000 | 6299.81 |
| 1482278400000 | 6357.65 |
| 1482364800000 | 6359.78 |
| 1482451200000 | 6384.83 |
| 1482710400000 | 6384.83 |
| 1482796800000 | 6412.11 |
| 1482883200000 | 6376.61 |
| 1482969600000 | 6433.72 |
| 1483056000000 | 6481.05 |
| 1483315200000 | 6553.36 |
| 1483401600000 | 6468.71 |
| 1483488000000 | 6509.66 |
| 1483574400000 | 6604.56 |
| 1483660800000 | 6599.19 |
| 1483920000000 | 6565.77 |
| 1484006400000 | 6595.62 |
| 1484092800000 | 6539.11 |
| 1484179200000 | 6610.76 |
| 1484265600000 | 6637.79 |
| 1484524800000 | 6611.24 |
| 1484611200000 | 6642.19 |
| 1484697600000 | 6656.36 |
| 1484784000000 | 6610.83 |
| 1484870400000 | 6652.8 |
| 1485129600000 | 6697.41 |
| 1485216000000 | 6739.31 |
| 1485302400000 | 6772.62 |
| 1485388800000 | 6732.04 |
| 1485475200000 | 6760.13 |
| 1485734400000 | 6683.95 |
| 1485820800000 | 6727.32 |
| 1485907200000 | 6759.62 |
| 1485993600000 | 6805.3 |
| 1486080000000 | 6809.95 |
| 1486339200000 | 6711.53 |
| 1486425600000 | 6701.91 |
| 1486512000000 | 6735.8 |
| 1486598400000 | 6730.76 |
| 1486684800000 | 6728.75 |
| 1486944000000 | 6775.22 |
| 1487030400000 | 6783.03 |
| 1487116800000 | 6817.86 |
| 1487203200000 | 6864.14 |
| 1487289600000 | 6821.79 |
| 1487548800000 | 6836.52 |
| 1487635200000 | 6811.94 |
| 1487721600000 | 6796.44 |
| 1487808000000 | 6790.75 |
| 1487894400000 | 6715.75 |
| 1488153600000 | 6764.47 |
| 1488240000000 | 6797.74 |
| 1488326400000 | 6852.04 |
| 1488412800000 | 6836.61 |
| 1488499200000 | 6844.83 |
| 1488758400000 | 6852.21 |
| 1488844800000 | 6838.9 |
| 1488931200000 | 6838.94 |
| 1489017600000 | 6860.37 |
| 1489104000000 | 6932.67 |
| 1489363200000 | 6948.23 |
| 1489449600000 | 6917.59 |
| 1489536000000 | 6924.57 |
| 1489622400000 | 7042.64 |
| 1489708800000 | 7073.02 |
| 1489968000000 | 7093.44 |
| 1490054400000 | 7075.42 |
| 1490140800000 | 7025.21 |
| 1490227200000 | 7093.53 |
| 1490313600000 | 7126.02 |
| 1490572800000 | 7133.72 |
| 1490659200000 | 7175.73 |
| 1490745600000 | 7101.61 |
| 1490832000000 | 7130.03 |
| 1490918400000 | 7126.03 |
| 1491177600000 | 7089.95 |
| 1491264000000 | 7103.27 |
| 1491350400000 | 7108.31 |
| 1491436800000 | 7112.34 |
| 1491523200000 | 7106.83 |
| 1491782400000 | 7109.71 |
| 1491868800000 | 7100.19 |
| 1491955200000 | 7110.97 |
| 1492041600000 | 7103.24 |
| 1492128000000 | 7103.5 |
| 1492387200000 | 7131.14 |
| 1492473600000 | 7082.43 |
| 1492560000000 | 7134.99 |
| 1492646400000 | 7192.21 |
| 1492732800000 | 7117.81 |
| 1492992000000 | 7412.73 |
| 1493078400000 | 7492.24 |
| 1493164800000 | 7488.9 |
| 1493251200000 | 7499.88 |
| 1493337600000 | 7547.33 |
| 1493596800000 | 7568.69 |
| 1493683200000 | 7634.83 |
| 1493769600000 | 7605.77 |
| 1493856000000 | 7701.54 |
| 1493942400000 | 7763.12 |
| 1494201600000 | 7718.57 |
| 1494288000000 | 7739.48 |
| 1494374400000 | 7721.99 |
| 1494460800000 | 7683.81 |
| 1494547200000 | 7735.57 |
| 1494806400000 | 7809.21 |
| 1494892800000 | 7885.29 |
| 1494979200000 | 7781.05 |
| 1495065600000 | 7722.62 |
| 1495152000000 | 7869.99 |
| 1495411200000 | 7935.09 |
| 1495497600000 | 7956.24 |
| 1495584000000 | 7964.92 |
| 1495670400000 | 8002.34 |
| 1495756800000 | 7988.47 |
| 1496016000000 | 7972.72 |
| 1496102400000 | 7978.14 |
| 1496188800000 | 8011.01 |
| 1496275200000 | 8082.67 |
| 1496361600000 | 8162.08 |
| 1496620800000 | 8116.64 |
| 1496707200000 | 8085.87 |
| 1496793600000 | 8078.12 |
| 1496880000000 | 8042.3 |
| 1496966400000 | 8042.82 |
| 1497225600000 | 7948.98 |
| 1497312000000 | 8018.58 |
| 1497398400000 | 8082.25 |
| 1497484800000 | 7917.3 |
| 1497571200000 | 7998.48 |
| 1497830400000 | 8038.71 |
| 1497916800000 | 7987.33 |
| 1498003200000 | 7992.47 |
| 1498089600000 | 8007.92 |
| 1498176000000 | 8015.51 |
| 1498435200000 | 8042.85 |
| 1498521600000 | 8012.06 |
| 1498608000000 | 8046.54 |
| 1498694400000 | 7986.49 |
| 1498780800000 | 7987.29 |
| 1499040000000 | 8014.52 |
| 1499126400000 | 7985.45 |
| 1499212800000 | 7985.76 |
| 1499299200000 | 7991.23 |
| 1499385600000 | 8000.2 |
| 1499644800000 | 8048.39 |
| 1499731200000 | 8050.31 |
| 1499817600000 | 8147.48 |
| 1499904000000 | 8178.18 |
| 1499990400000 | 8236.6 |
| 1500249600000 | 8281.25 |
| 1500336000000 | 8320.06 |
| 1500422400000 | 8315.97 |
| 1500508800000 | 8383 |
| 1500595200000 | 8322.21 |
| 1500854400000 | 8305.4 |
| 1500940800000 | 8343.2 |
| 1501027200000 | 8350.75 |
| 1501113600000 | 8381.4 |
| 1501200000000 | 8358.55 |
| 1501459200000 | 8383.31 |
| 1501545600000 | 8433.37 |
| 1501632000000 | 8454.31 |
| 1501718400000 | 8465.3 |
| 1501804800000 | 8441.2 |
| 1502064000000 | 8477.03 |
| 1502150400000 | 8449.33 |
| 1502236800000 | 8390.61 |
| 1502323200000 | 8325.29 |
| 1502409600000 | 8272.9 |
| 1502668800000 | 8382.01 |
| 1502755200000 | 8333.84 |
| 1502841600000 | 8382.05 |
| 1502928000000 | 8391.53 |
| 1503014400000 | 8364.86 |
| 1503273600000 | 8383.23 |
| 1503360000000 | 8404.51 |
| 1503446400000 | 8412.36 |
| 1503532800000 | 8387.41 |
| 1503619200000 | 8436.58 |
| 1503878400000 | 8447.39 |
| 1503964800000 | 8407.43 |
| 1504051200000 | 8411.25 |
| 1504137600000 | 8469.39 |
| 1504224000000 | 8517.43 |
| 1504483200000 | 8504.43 |
| 1504569600000 | 8520.61 |
| 1504656000000 | 8533.49 |
| 1504742400000 | 8636.83 |
| 1504828800000 | 8655.5 |
| 1505088000000 | 8722.83 |
| 1505174400000 | 8724.83 |
| 1505260800000 | 8689.17 |
| 1505347200000 | 8655.18 |
| 1505433600000 | 8695.6 |
| 1505692800000 | 8733.02 |
| 1505779200000 | 8765.05 |
| 1505865600000 | 8762.12 |
| 1505952000000 | 8732.68 |
| 1506038400000 | 8790.43 |
| 1506297600000 | 8702.23 |
| 1506384000000 | 8615.15 |
| 1506470400000 | 8615.05 |
| 1506556800000 | 8700.03 |
| 1506643200000 | 8785.15 |
| 1506902400000 | 8774 |
| 1506988800000 | 8798.31 |
| 1507075200000 | 8803 |
| 1507161600000 | 8775.17 |
| 1507248000000 | 8767.27 |
| 1507507200000 | 8772.68 |
| 1507593600000 | 8813.64 |
| 1507680000000 | 8872.59 |
| 1507766400000 | 8886.43 |
| 1507852800000 | 8875.14 |
| 1508112000000 | 8867.56 |
| 1508198400000 | 8814.04 |
| 1508284800000 | 8861.22 |
| 1508371200000 | 8819.52 |
| 1508457600000 | 8800.75 |
| 1508716800000 | 8763.14 |
| 1508803200000 | 8768.13 |
| 1508889600000 | 8754.74 |
| 1508976000000 | 8753.27 |
| 1509062400000 | 8689.24 |
| 1509321600000 | 8749.46 |
| 1509408000000 | 8786.7 |
| 1509494400000 | 8802.21 |
| 1509580800000 | 8821.94 |
| 1509667200000 | 8812.74 |
| 1509926400000 | 8794.38 |
| 1510012800000 | 8738.26 |
| 1510099200000 | 8705.94 |
| 1510185600000 | 8595.74 |
| 1510272000000 | 8602.66 |
| 1510531200000 | 8529.63 |
| 1510617600000 | 8601.49 |
| 1510704000000 | 8569.91 |
| 1510790400000 | 8632.13 |
| 1510876800000 | 8620.55 |
| 1511136000000 | 8651.81 |
| 1511222400000 | 8706.45 |
| 1511308800000 | 8731.68 |
| 1511395200000 | 8782.47 |
| 1511481600000 | 8865.88 |
| 1511740800000 | 8808.42 |
| 1511827200000 | 8808.76 |
| 1511913600000 | 8783.03 |
| 1512000000000 | 8870.64 |
| 1512086400000 | 8759.84 |
| 1512345600000 | 8798.65 |
| 1512432000000 | 8785.72 |
| 1512518400000 | 8712.18 |
| 1512604800000 | 8739.69 |
| 1512691200000 | 8758.42 |
| 1512950400000 | 8792.87 |
| 1513036800000 | 8750.13 |
| 1513123200000 | 8755.1 |
| 1513209600000 | 8732.97 |
| 1513296000000 | 8720.64 |
| 1513555200000 | 8867.8 |
| 1513641600000 | 8866.61 |
| 1513728000000 | 8893.64 |
| 1513814400000 | 8895.81 |
| 1513900800000 | 8856.29 |
| 1514160000000 | 8856.29 |
| 1514246400000 | 8877.72 |
| 1514332800000 | 8942.69 |
| 1514419200000 | 8975.57 |
| 1514505600000 | 9016.85 |
| 1514851200000 | 9079.38 |
| 1514937600000 | 9136.97 |
| 1515024000000 | 9280.46 |
| 1515110400000 | 9317.77 |
| 1515369600000 | 9322.72 |
| 1515456000000 | 9346.64 |
| 1515542400000 | 9324.54 |
| 1515628800000 | 9353.51 |
| 1515715200000 | 9444.02 |
| 1515974400000 | 9527.3 |
| 1516060800000 | 9509.66 |
| 1516147200000 | 9509.87 |
| 1516233600000 | 9526.83 |
| 1516320000000 | 9586.14 |
| 1516579200000 | 9632.17 |
| 1516665600000 | 9694.5 |
| 1516752000000 | 9697.55 |
| 1516838400000 | 9736.1 |
| 1516924800000 | 9749.47 |
| 1517184000000 | 9663.53 |
| 1517270400000 | 9583.58 |
| 1517356800000 | 9629.64 |
| 1517443200000 | 9625.79 |
| 1517529600000 | 9455.28 |
| 1517788800000 | 9276.33 |
| 1517875200000 | 9053.56 |
| 1517961600000 | 9225.39 |
| 1518048000000 | 8986.74 |
| 1518134400000 | 8920.06 |
| 1518393600000 | 9030.17 |
| 1518480000000 | 9041.69 |
| 1518566400000 | 9205.34 |
| 1518652800000 | 9299.68 |
| 1518739200000 | 9379.22 |
| 1518998400000 | 9305.65 |
| 1519084800000 | 9316.1 |
| 1519171200000 | 9312.13 |
| 1519257600000 | 9275.09 |
| 1519344000000 | 9279.2 |
| 1519603200000 | 9301.64 |
| 1519689600000 | 9246.66 |
| 1519776000000 | 9178.78 |
| 1519862400000 | 9038.48 |
| 1519948800000 | 8966.14 |
| 1520208000000 | 9042.4 |
| 1520294400000 | 9187.02 |
| 1520380800000 | 9244.78 |
| 1520467200000 | 9282.8 |
| 1520553600000 | 9307.27 |
| 1520812800000 | 9330.62 |
| 1520899200000 | 9336.08 |
| 1520985600000 | 9276.06 |
| 1521072000000 | 9291.64 |
| 1521158400000 | 9221.88 |
| 1521417600000 | 9216.57 |
| 1521504000000 | 9220.54 |
| 1521590400000 | 9203.62 |
| 1521676800000 | 9098.82 |
| 1521763200000 | 9076.81 |
| 1522022400000 | 9076.64 |
| 1522108800000 | 9138.84 |
| 1522195200000 | 9028.66 |
| 1522281600000 | 9045.14 |
| 1522368000000 | 9045.14 |
| 1522627200000 | 9046.5 |
| 1522713600000 | 8978.3 |
| 1522800000000 | 8912.93 |
| 1522886400000 | 9043.61 |
| 1522972800000 | 9046.45 |
| 1523232000000 | 9101.91 |
| 1523318400000 | 9195.82 |
| 1523404800000 | 9187.99 |
| 1523491200000 | 9208.91 |
| 1523577600000 | 9222.12 |
| 1523836800000 | 9240.34 |
| 1523923200000 | 9297.62 |
| 1524009600000 | 9371.28 |
| 1524096000000 | 9352.96 |
| 1524182400000 | 9265.22 |
| 1524441600000 | 9237.77 |
| 1524528000000 | 9211.81 |
| 1524614400000 | 9070.82 |
| 1524700800000 | 9085.15 |
| 1524787200000 | 9102.8 |
| 1525046400000 | 9115.78 |
| 1525132800000 | 9048.54 |
| 1525219200000 | 9136.67 |
| 1525305600000 | 9104.59 |
| 1525392000000 | 9122.53 |
| 1525651200000 | 9189.5 |
| 1525737600000 | 9121.58 |
| 1525824000000 | 9153.61 |
| 1525910400000 | 9173.84 |
| 1525996800000 | 9234.34 |
| 1526256000000 | 9237.42 |
| 1526342400000 | 9136.29 |
| 1526428800000 | 9071.24 |
| 1526515200000 | 9128.43 |
| 1526601600000 | 9077.33 |
| 1526860800000 | 9091.07 |
| 1526947200000 | 9155.3 |
| 1527033600000 | 9018.55 |
| 1527120000000 | 9012.02 |
| 1527206400000 | 8978.92 |
| 1527465600000 | 8907.85 |
| 1527552000000 | 8710.59 |
| 1527638400000 | 8795.05 |
| 1527724800000 | 8855.2 |
| 1527811200000 | 8928.02 |
| 1528070400000 | 8988.78 |
| 1528156800000 | 8982.23 |
| 1528243200000 | 9099.15 |
| 1528329600000 | 9101.23 |
| 1528416000000 | 9016.4 |
| 1528675200000 | 9107.69 |
| 1528761600000 | 9124.5 |
| 1528848000000 | 9135.04 |
| 1528934400000 | 9089.01 |
| 1529020800000 | 8970.06 |
| 1529280000000 | 8924.98 |
| 1529366400000 | 8813.48 |
| 1529452800000 | 8845.22 |
| 1529539200000 | 8777.53 |
| 1529625600000 | 8856.48 |
| 1529884800000 | 8746.01 |
| 1529971200000 | 8721.8 |
| 1530057600000 | 8674.72 |
| 1530144000000 | 8555.4 |
| 1530230400000 | 8701.64 |
| 1530489600000 | 8573.34 |
| 1530576000000 | 8652.73 |
| 1530662400000 | 8602.99 |
| 1530748800000 | 8703.41 |
| 1530835200000 | 8778.04 |
| 1531094400000 | 8841.11 |
| 1531180800000 | 8853.03 |
| 1531267200000 | 8768.41 |
| 1531353600000 | 8802.5 |
| 1531440000000 | 8790.01 |
| 1531699200000 | 8841.74 |
| 1531785600000 | 8852.14 |
| 1531872000000 | 8871.07 |
| 1531958400000 | 8820.33 |
| 1532044800000 | 8844.22 |
| 1532304000000 | 8814.93 |
| 1532390400000 | 8869.6 |
| 1532476800000 | 8842.07 |
| 1532563200000 | 8885.87 |
| 1532649600000 | 8919.34 |
| 1532908800000 | 8918.81 |
| 1532995200000 | 8905.31 |
| 1533081600000 | 8879.94 |
| 1533168000000 | 8777.38 |
| 1533254400000 | 8811.37 |
| 1533513600000 | 8798.2 |
| 1533600000000 | 8843.72 |
| 1533686400000 | 8848.31 |
| 1533772800000 | 8851.14 |
| 1533859200000 | 8673.83 |
| 1534118400000 | 8636.16 |
| 1534204800000 | 8566.91 |
| 1534291200000 | 8433.69 |
| 1534377600000 | 8523.1 |
| 1534464000000 | 8516.8 |
| 1534723200000 | 8585.12 |
| 1534809600000 | 8707.91 |
| 1534896000000 | 8778.38 |
| 1534982400000 | 8775.45 |
| 1535068800000 | 8833.42 |
| 1535328000000 | 8936.34 |
| 1535414400000 | 8977.08 |
| 1535500800000 | 8978.45 |
| 1535587200000 | 8923.4 |
| 1535673600000 | 8846.6 |
| 1535932800000 | 8826.57 |
| 1536019200000 | 8711.73 |
| 1536105600000 | 8690.45 |
| 1536192000000 | 8639.54 |
| 1536278400000 | 8583.14 |
| 1536537600000 | 8640.75 |
| 1536624000000 | 8625.55 |
| 1536710400000 | 8698.81 |
| 1536796800000 | 8695.05 |
| 1536883200000 | 8736.78 |
| 1537142400000 | 8752.46 |
| 1537228800000 | 8802.46 |
| 1537315200000 | 8785.69 |
| 1537401600000 | 8862.34 |
| 1537488000000 | 8869.23 |
| 1537747200000 | 8888.75 |
| 1537833600000 | 8882.58 |
| 1537920000000 | 8832.22 |
| 1538006400000 | 8761.81 |
| 1538092800000 | 8660.02 |
| 1538352000000 | 8677.47 |
| 1538438400000 | 8602.38 |
| 1538524800000 | 8617.85 |
| 1538611200000 | 8511.17 |
| 1538697600000 | 8379.41 |
| 1538956800000 | 8214.41 |
| 1539043200000 | 8199.19 |
| 1539129600000 | 8049.86 |
| 1539216000000 | 7957.17 |
| 1539302400000 | 7991.23 |
| 1539561600000 | 7965.19 |
| 1539648000000 | 8147.97 |
| 1539734400000 | 8113.69 |
| 1539820800000 | 8066.14 |
| 1539907200000 | 7979.48 |
| 1540166400000 | 7910.55 |
| 1540252800000 | 7720.88 |
| 1540339200000 | 7611.76 |
| 1540425600000 | 7678.99 |
| 1540512000000 | 7610.68 |
| 1540771200000 | 7717.3 |
| 1540857600000 | 7712.59 |
| 1540944000000 | 7826.82 |
| 1541030400000 | 7945.99 |
| 1541116800000 | 7999.56 |
| 1541376000000 | 7941 |
| 1541462400000 | 7954.34 |
| 1541548800000 | 8065.91 |
| 1541635200000 | 8006.98 |
| 1541721600000 | 7890.91 |
| 1541980800000 | 7694.71 |
| 1542067200000 | 7726.18 |
| 1542153600000 | 7709.4 |
| 1542240000000 | 7662.08 |
| 1542326400000 | 7683.23 |
| 1542585600000 | 7646 |
| 1542672000000 | 7488.25 |
| 1542758400000 | 7556.78 |
| 1542844800000 | 7535.67 |
| 1542931200000 | 7540.7 |
| 1543190400000 | 7630.74 |
| 1543276800000 | 7583.96 |
| 1543363200000 | 7611.4 |
| 1543449600000 | 7728.48 |
| 1543536000000 | 7651.38 |
| 1543795200000 | 7761.97 |
| 1543881600000 | 7627.98 |
| 1543968000000 | 7560.54 |
| 1544054400000 | 7407.62 |
| 1544140800000 | 7415.73 |
| 1544400000000 | 7236.84 |
| 1544486400000 | 7257.31 |
| 1544572800000 | 7422.51 |
| 1544659200000 | 7376.32 |
| 1544745600000 | 7279.86 |
| 1545004800000 | 7192.97 |
| 1545091200000 | 7179.81 |
| 1545177600000 | 7232.54 |
| 1545264000000 | 7080.23 |
| 1545350400000 | 7067.17 |
| 1545609600000 | 7029.08 |
| 1545696000000 | 7029.08 |
| 1545782400000 | 7047.11 |
| 1545868800000 | 6968.47 |
| 1545955200000 | 7108.15 |
| 1546214400000 | 7161.26 |
| 1546387200000 | 7132.75 |
| 1546473600000 | 7088.02 |
| 1546560000000 | 7269.76 |
| 1546819200000 | 7400.32 |
| 1546905600000 | 7465.89 |
| 1546992000000 | 7606.36 |
| 1547078400000 | 7625.1 |
| 1547164800000 | 7593.14 |
| 1547424000000 | 7513.93 |
| 1547510400000 | 7515.79 |
| 1547596800000 | 7557.74 |
| 1547683200000 | 7550.58 |
| 1547769600000 | 7650.95 |
| 1548028800000 | 7665.85 |
| 1548115200000 | 7628.06 |
| 1548201600000 | 7648.23 |
| 1548288000000 | 7682.58 |
| 1548374400000 | 7786.65 |
| 1548633600000 | 7749.64 |
| 1548720000000 | 7748.17 |
| 1548806400000 | 7783.31 |
| 1548892800000 | 7812.2 |
| 1548979200000 | 7801.87 |
| 1549238400000 | 7788.85 |
| 1549324800000 | 7847.85 |
| 1549411200000 | 7854.85 |
| 1549497600000 | 7709.84 |
| 1549584000000 | 7599.36 |
| 1549843200000 | 7624.23 |
| 1549929600000 | 7710.52 |
| 1550016000000 | 7741.9 |
| 1550102400000 | 7750.85 |
| 1550188800000 | 7813.18 |
| 1550448000000 | 7897.83 |
| 1550534400000 | 7884.8 |
| 1550620800000 | 7927.27 |
| 1550707200000 | 7906.63 |
| 1550793600000 | 7938.47 |
| 1551052800000 | 7970.08 |
| 1551139200000 | 7979.99 |
| 1551225600000 | 7975.62 |
| 1551312000000 | 7988.45 |
| 1551398400000 | 8090.24 |
| 1551657600000 | 8086.18 |
| 1551744000000 | 8076.46 |
| 1551830400000 | 8047.31 |
| 1551916800000 | 7907.4 |
| 1552003200000 | 7852.11 |
| 1552262400000 | 7901.44 |
| 1552348800000 | 7967.68 |
| 1552435200000 | 8019.15 |
| 1552521600000 | 8050.85 |
| 1552608000000 | 8097.38 |
| 1552867200000 | 8103.22 |
| 1552953600000 | 8174.18 |
| 1553040000000 | 8106.7 |
| 1553126400000 | 8113.76 |
| 1553212800000 | 7940.79 |
| 1553472000000 | 7913.03 |
| 1553558400000 | 7927.62 |
| 1553644800000 | 7900.56 |
| 1553731200000 | 7881.25 |
| 1553817600000 | 7974.29 |
| 1554076800000 | 8070.36 |
| 1554163200000 | 8084.25 |
| 1554249600000 | 8219.57 |
| 1554336000000 | 8189.5 |
| 1554422400000 | 8214.24 |
| 1554681600000 | 8211.7 |
| 1554768000000 | 8171.9 |
| 1554854400000 | 8165.85 |
| 1554940800000 | 8213.23 |
| 1555027200000 | 8288.81 |
| 1555286400000 | 8323.9 |
| 1555372800000 | 8352.4 |
| 1555459200000 | 8357.35 |
| 1555545600000 | 8327.68 |
| 1555632000000 | 8327.68 |
| 1555891200000 | 8334.83 |
| 1555977600000 | 8327.34 |
| 1556064000000 | 8323.6 |
| 1556150400000 | 8256.67 |
| 1556236800000 | 8288.08 |
| 1556496000000 | 8319.51 |
| 1556582400000 | 8358.31 |
| 1556668800000 | 8376.96 |
| 1556755200000 | 8309.78 |
| 1556841600000 | 8322.47 |
| 1557100800000 | 8227.09 |
| 1557187200000 | 8155.52 |
| 1557273600000 | 8179.02 |
| 1557360000000 | 8059.83 |
| 1557446400000 | 8135.19 |
| 1557705600000 | 7981.61 |
| 1557792000000 | 8052.35 |
| 1557878400000 | 8079.87 |
| 1557964800000 | 8152.4 |
| 1558051200000 | 8108.67 |
| 1558310400000 | 8010.97 |
| 1558396800000 | 8086.31 |
| 1558483200000 | 8077.91 |
| 1558569600000 | 7928.59 |
| 1558656000000 | 8010.65 |
| 1558915200000 | 8014.41 |
| 1559001600000 | 7997.43 |
| 1559088000000 | 7872.01 |
| 1559174400000 | 7897.25 |
| 1559260800000 | 7864.98 |
| 1559520000000 | 7871.33 |
| 1559606400000 | 7961.07 |
| 1559692800000 | 8029.8 |
| 1559779200000 | 8017.62 |
| 1559865600000 | 8128.63 |
| 1560124800000 | 8148.26 |
| 1560211200000 | 8218.99 |
| 1560297600000 | 8206.58 |
| 1560384000000 | 8218.36 |
| 1560470400000 | 8115.13 |
| 1560729600000 | 8110.13 |
| 1560816000000 | 8188.69 |
| 1560902400000 | 8217.01 |
| 1560988800000 | 8294.05 |
| 1561075200000 | 8304.88 |
| 1561334400000 | 8324.96 |
| 1561420800000 | 8313.7 |
| 1561507200000 | 8291.6 |
| 1561593600000 | 8327.43 |
| 1561680000000 | 8443.25 |
| 1561939200000 | 8469.71 |
| 1562025600000 | 8457.16 |
| 1562112000000 | 8520.76 |
| 1562198400000 | 8569.37 |
| 1562284800000 | 8489.7 |
| 1562544000000 | 8448.21 |
| 1562630400000 | 8379.88 |
| 1562716800000 | 8413.7 |
| 1562803200000 | 8409.7 |
| 1562889600000 | 8427.56 |
| 1563148800000 | 8463.7 |
| 1563235200000 | 8443.72 |
| 1563321600000 | 8386.83 |
| 1563408000000 | 8311.52 |
| 1563494400000 | 8324.71 |
| 1563753600000 | 8363.95 |
| 1563840000000 | 8361.74 |
| 1563926400000 | 8398.26 |
| 1564012800000 | 8394.02 |
| 1564099200000 | 8392.16 |
| 1564358400000 | 8374.94 |
| 1564444800000 | 8267.65 |
| 1564531200000 | 8288.83 |
| 1564617600000 | 8293.19 |
| 1564704000000 | 8180.12 |
| 1564963200000 | 8086.42 |
| 1565049600000 | 8072.06 |
| 1565136000000 | 8119.41 |
| 1565222400000 | 8222 |
| 1565308800000 | 8103.2 |
| 1565568000000 | 8057.68 |
| 1565654400000 | 8041.9 |
| 1565740800000 | 7877.41 |
| 1565827200000 | 7781.96 |
| 1565913600000 | 7888.82 |
| 1566172800000 | 8001.75 |
| 1566259200000 | 7940.43 |
| 1566345600000 | 8055.03 |
| 1566432000000 | 8022.54 |
| 1566518400000 | 7982.75 |
| 1566777600000 | 7980.11 |
| 1566864000000 | 8012.81 |
| 1566950400000 | 7963.23 |
| 1567036800000 | 8036.5 |
| 1567123200000 | 8047.39 |
| 1567382400000 | 8006.71 |
| 1567468800000 | 7965.6 |
| 1567555200000 | 8095.72 |
| 1567641600000 | 8168.46 |
| 1567728000000 | 8185.79 |
| 1567987200000 | 8206.2 |
| 1568073600000 | 8164.93 |
| 1568160000000 | 8188.65 |
| 1568246400000 | 8238.62 |
| 1568332800000 | 8328.72 |
| 1568592000000 | 8239.92 |
| 1568678400000 | 8273.82 |
| 1568764800000 | 8291.1 |
| 1568851200000 | 8330.07 |
| 1568937600000 | 8284.87 |
| 1569196800000 | 8183.84 |
| 1569283200000 | 8187.06 |
| 1569369600000 | 8099.87 |
| 1569456000000 | 8126.37 |
| 1569542400000 | 8165.78 |
| 1569801600000 | 8161.57 |
| 1569888000000 | 8133.1 |
| 1569974400000 | 7969.51 |
| 1570060800000 | 7981.36 |
| 1570147200000 | 8054.63 |
| 1570406400000 | 8100.5 |
| 1570492800000 | 7991.3 |
| 1570579200000 | 8052.9 |
| 1570665600000 | 8129.98 |
| 1570752000000 | 8261.66 |
| 1571011200000 | 8261.68 |
| 1571097600000 | 8350.94 |
| 1571184000000 | 8367.35 |
| 1571270400000 | 8434.94 |
| 1571356800000 | 8412.74 |
| 1571616000000 | 8464.01 |
| 1571702400000 | 8448.29 |
| 1571788800000 | 8422.16 |
| 1571875200000 | 8443.57 |
| 1571961600000 | 8471.14 |
| 1572220800000 | 8524.75 |
| 1572307200000 | 8538.32 |
| 1572393600000 | 8535.6 |
| 1572480000000 | 8535.83 |
| 1572566400000 | 8618.51 |
| 1572825600000 | 8694.16 |
| 1572912000000 | 8675.32 |
| 1572998400000 | 8679.81 |
| 1573084800000 | 8724.68 |
| 1573171200000 | 8697.5 |
| 1573430400000 | 8720.68 |
| 1573516800000 | 8708.05 |
| 1573603200000 | 8669.97 |
| 1573689600000 | 8661.86 |
| 1573776000000 | 8755.04 |
| 1574035200000 | 8778.46 |
| 1574121600000 | 8765.27 |
| 1574208000000 | 8725.4 |
| 1574294400000 | 8686.51 |
| 1574380800000 | 8686.28 |
| 1574640000000 | 8721.19 |
| 1574726400000 | 8780.85 |
| 1574812800000 | 8783.45 |
| 1574899200000 | 8788.28 |
| 1574985600000 | 8790.12 |
| 1575244800000 | 8717.21 |
| 1575331200000 | 8673.18 |
| 1575417600000 | 8776.35 |
| 1575504000000 | 8789.88 |
| 1575590400000 | 8825.49 |
| 1575849600000 | 8840.11 |
| 1575936000000 | 8852.69 |
| 1576022400000 | 8859.12 |
| 1576108800000 | 8913.15 |
| 1576195200000 | 8961.37 |
| 1576454400000 | 9055.07 |
| 1576540800000 | 9050.64 |
| 1576627200000 | 8998.51 |
| 1576713600000 | 9008.83 |
| 1576800000000 | 9007.65 |
| 1577059200000 | 9032.78 |
| 1577145600000 | 9040.09 |
| 1577232000000 | 9040.09 |
| 1577318400000 | 9048.46 |
| 1577404800000 | 9108.02 |
| 1577664000000 | 9095.24 |
| 1577750400000 | 9112.19 |
| 1577923200000 | 9204.75 |
| 1578009600000 | 9127.81 |
| 1578268800000 | 9071.04 |
| 1578355200000 | 9070.65 |
| 1578441600000 | 9073.51 |
| 1578528000000 | 9124.28 |
| 1578614400000 | 9120.33 |
| 1578873600000 | 9128.85 |
| 1578960000000 | 9119.13 |
| 1579046400000 | 9143.16 |
| 1579132800000 | 9161.77 |
| 1579219200000 | 9172.89 |
| 1579478400000 | 9205.83 |
| 1579564800000 | 9181.11 |
| 1579651200000 | 9142.07 |
| 1579737600000 | 9051.58 |
| 1579824000000 | 9088.46 |
| 1580083200000 | 8902.07 |
| 1580169600000 | 8954.82 |
| 1580256000000 | 8981.18 |
| 1580342400000 | 8896.11 |
| 1580428800000 | 8877.24 |
| 1580688000000 | 8896.89 |
| 1580774400000 | 9023.39 |
| 1580860800000 | 9098.95 |
| 1580947200000 | 9114.37 |
| 1581033600000 | 9037.83 |
| 1581292800000 | 9017.25 |
| 1581379200000 | 9136.88 |
| 1581465600000 | 9192.4 |
| 1581552000000 | 9145.77 |
| 1581638400000 | 9164.31 |
| 1581897600000 | 9177.38 |
| 1581984000000 | 9116.29 |
| 1582070400000 | 9151.7 |
| 1582156800000 | 9116.06 |
| 1582243200000 | 9090.56 |
| 1582502400000 | 8716.47 |
| 1582588800000 | 8569.24 |
| 1582675200000 | 8576.77 |
| 1582761600000 | 8390.76 |
| 1582848000000 | 8179.16 |
| 1583107200000 | 8253.59 |
| 1583193600000 | 8449.09 |
| 1583280000000 | 8447.13 |
| 1583366400000 | 8294.03 |
| 1583452800000 | 8128.44 |
| 1583712000000 | 7642.17 |
| 1583798400000 | 7483.99 |
| 1583884800000 | 7300.9 |
| 1583971200000 | 6369.03 |
| 1584057600000 | 6460.37 |
| 1584316800000 | 6066.3 |
| 1584403200000 | 5919.49 |
| 1584489600000 | 5633.48 |
| 1584576000000 | 5606.98 |
| 1584662400000 | 5785.5 |
| 1584921600000 | 5676.58 |
| 1585008000000 | 6139.16 |
| 1585094400000 | 6317.16 |
| 1585180800000 | 6545.1 |
| 1585267200000 | 6392.49 |
| 1585526400000 | 6389.31 |
| 1585612800000 | 6500.47 |
| 1585699200000 | 6335.57 |
| 1585785600000 | 6345.61 |
| 1585872000000 | 6264.19 |
| 1586131200000 | 6471.61 |
| 1586217600000 | 6666.98 |
| 1586304000000 | 6703.67 |
| 1586390400000 | 6897.58 |
| 1586476800000 | 6897.58 |
| 1586736000000 | 6871.21 |
| 1586822400000 | 6965.84 |
| 1586908800000 | 6695.37 |
| 1586995200000 | 6696.6 |
| 1587081600000 | 6851.56 |
| 1587340800000 | 6882.26 |
| 1587427200000 | 6702.73 |
| 1587513600000 | 6775.44 |
| 1587600000000 | 6852.23 |
| 1587686400000 | 6780.45 |
| 1587945600000 | 6910.59 |
| 1588032000000 | 6989.35 |
| 1588118400000 | 7175.37 |
| 1588204800000 | 7185.95 |
| 1588291200000 | 7216.44 |
| 1588550400000 | 6983.71 |
| 1588636800000 | 7070.85 |
| 1588723200000 | 7031.04 |
| 1588809600000 | 7116.52 |
| 1588896000000 | 7260.71 |
| 1589155200000 | 7206.34 |
| 1589241600000 | 7197.72 |
| 1589328000000 | 7060.83 |
| 1589414400000 | 6912.11 |
| 1589500800000 | 6962.71 |
| 1589760000000 | 7225.7 |
| 1589846400000 | 7248.43 |
| 1589932800000 | 7322.18 |
| 1590019200000 | 7237.43 |
| 1590105600000 | 7253.64 |
| 1590364800000 | 7380.93 |
| 1590451200000 | 7510.8 |
| 1590537600000 | 7536.61 |
| 1590624000000 | 7715.23 |
| 1590710400000 | 7702.69 |
| 1590969600000 | 7772.45 |
| 1591056000000 | 7968.93 |
| 1591142400000 | 8160.6 |
| 1591228800000 | 8250.3 |
| 1591315200000 | 8374.23 |
| 1591574400000 | 8349.6 |
| 1591660800000 | 8240.36 |
| 1591747200000 | 8124.2 |
| 1591833600000 | 7847.63 |
| 1591920000000 | 7778.74 |
| 1592179200000 | 7814.94 |
| 1592265600000 | 7998.68 |
| 1592352000000 | 8007.01 |
| 1592438400000 | 7974.02 |
| 1592524800000 | 7948.84 |
| 1592784000000 | 7947.63 |
| 1592870400000 | 8118.98 |
| 1592956800000 | 7905.13 |
| 1593043200000 | 7898.26 |
| 1593129600000 | 7872.45 |
| 1593388800000 | 7959.76 |
| 1593475200000 | 7971.53 |
| 1593561600000 | 8016.67 |
| 1593648000000 | 8106.34 |
| 1593734400000 | 8116.29 |
| 1593993600000 | 8288.76 |
| 1594080000000 | 8220.04 |
| 1594166400000 | 8193.23 |
| 1594252800000 | 8114.91 |
| 1594339200000 | 8177.02 |
| 1594598400000 | 8290.66 |
| 1594684800000 | 8216.72 |
| 1594771200000 | 8315.49 |
| 1594857600000 | 8315.73 |
| 1594944000000 | 8312.21 |
| 1595203200000 | 8379.8 |
| 1595289600000 | 8461.3 |
| 1595376000000 | 8550.65 |
| 1595462400000 | 8565.49 |
| 1595548800000 | 8439.89 |
| 1595808000000 | 8511.54 |
| 1595894400000 | 8480.32 |
| 1595980800000 | 8547.28 |
| 1596067200000 | 8409.26 |
| 1596153600000 | 8448.63 |
| 1596412800000 | 8516.77 |
| 1596499200000 | 8517.06 |
| 1596585600000 | 8703.19 |
| 1596672000000 | 8625.92 |
| 1596758400000 | 8642.57 |
| 1597017600000 | 8632.69 |
| 1597104000000 | 8771.5 |
| 1597190400000 | 8847.18 |
| 1597276800000 | 8883.79 |
| 1597363200000 | 8788.24 |
| 1597622400000 | 8843.24 |
| 1597708800000 | 8847.09 |
| 1597795200000 | 8854.79 |
| 1597881600000 | 8754.16 |
| 1597968000000 | 8710.04 |
| 1598227200000 | 8828.17 |
| 1598313600000 | 8828.79 |
| 1598400000000 | 8907.86 |
| 1598486400000 | 8826.02 |
| 1598572800000 | 8890.79 |
| 1598832000000 | 8911.21 |
| 1598918400000 | 8914.89 |
| 1599004800000 | 8887.29 |
| 1599091200000 | 8739.88 |
| 1599177600000 | 8610.58 |
| 1599436800000 | 8793.38 |
| 1599523200000 | 8684.2 |
| 1599609600000 | 8796.3 |
| 1599696000000 | 8834.59 |
| 1599782400000 | 8810.18 |
| 1600041600000 | 8886.26 |
| 1600128000000 | 8898.48 |
| 1600214400000 | 8920.37 |
| 1600300800000 | 8898.39 |
| 1600387200000 | 8886.66 |
| 1600646400000 | 8514.57 |
| 1600732800000 | 8512.46 |
| 1600819200000 | 8495.72 |
| 1600905600000 | 8407.11 |
| 1600992000000 | 8376.47 |
| 1601251200000 | 8571.6 |
| 1601337600000 | 8598 |
| 1601424000000 | 8657.21 |
| 1601510400000 | 8704.48 |
| 1601596800000 | 8668.82 |
| 1601856000000 | 8840.85 |
| 1601942400000 | 8887.73 |
| 1602028800000 | 8837.09 |
| 1602115200000 | 8893.79 |
| 1602201600000 | 8987.56 |
| 1602460800000 | 9020.16 |
| 1602547200000 | 8893.88 |
| 1602633600000 | 8935.96 |
| 1602720000000 | 8747.41 |
| 1602806400000 | 8827.61 |
| 1603065600000 | 8864.84 |
| 1603152000000 | 8857.44 |
| 1603238400000 | 8785.37 |
| 1603324800000 | 8692.27 |
| 1603411200000 | 8722.06 |
| 1603670400000 | 8525.19 |
| 1603756800000 | 8410.74 |
| 1603843200000 | 8068.31 |
| 1603929600000 | 8035.05 |
| 1604016000000 | 8068.9 |
| 1604275200000 | 8188.17 |
| 1604361600000 | 8387.89 |
| 1604448000000 | 8501.53 |
| 1604534400000 | 8697.08 |
| 1604620800000 | 8695.2 |
| 1604880000000 | 8967.01 |
| 1604966400000 | 9030.3 |
| 1605052800000 | 9071.81 |
| 1605139200000 | 9111.58 |
| 1605225600000 | 9175.52 |
| 1605484800000 | 9374.13 |
| 1605571200000 | 9398.01 |
| 1605657600000 | 9461.23 |
| 1605744000000 | 9389.33 |
| 1605830400000 | 9482.85 |
| 1606089600000 | 9498.46 |
| 1606176000000 | 9644.54 |
| 1606262400000 | 9699.35 |
| 1606348800000 | 9704.41 |
| 1606435200000 | 9813.84 |
| 1606694400000 | 9755.47 |
| 1606780800000 | 9909.79 |
| 1606867200000 | 9884.22 |
| 1606953600000 | 9967.94 |
| 1607040000000 | 10058.67 |
| 1607299200000 | 10034.21 |
| 1607385600000 | 10043.76 |
| 1607472000000 | 10026.48 |
| 1607558400000 | 10038.14 |
| 1607644800000 | 9959.85 |
| 1607904000000 | 10024.05 |
| 1607990400000 | 10144.11 |
| 1608076800000 | 10249.66 |
| 1608163200000 | 10379.48 |
| 1608249600000 | 10365.01 |
| 1608508800000 | 10182.2 |
| 1608595200000 | 10276.45 |
| 1608681600000 | 10368.42 |
| 1608768000000 | 10380.45 |
| 1608854400000 | 10380.52 |
| 1609113600000 | 10460.79 |
| 1609200000000 | 10542.23 |
| 1609286400000 | 10593.1 |
| 1609372800000 | 10518.25 |
| 1609718400000 | 10609.92 |
| 1609804800000 | 10664.41 |
| 1609891200000 | 10754.23 |
| 1609977600000 | 10847.13 |
| 1610064000000 | 10841.1 |
| 1610323200000 | 10678.77 |
| 1610409600000 | 10754.38 |
| 1610496000000 | 10772.81 |
| 1610582400000 | 10829.64 |
| 1610668800000 | 10642.38 |
| 1610928000000 | 10709.25 |
| 1611014400000 | 10779.37 |
| 1611100800000 | 10849.2 |
| 1611187200000 | 10914.34 |
| 1611273600000 | 10859.78 |
| 1611532800000 | 10685.68 |
| 1611619200000 | 10793.56 |
| 1611705600000 | 10614.62 |
| 1611792000000 | 10694.29 |
| 1611878400000 | 10638.64 |
| 1612137600000 | 10698.76 |
| 1612224000000 | 10773.35 |
| 1612310400000 | 10831.71 |
| 1612396800000 | 10849 |
| 1612483200000 | 10942.39 |
| 1612742400000 | 11059.83 |
| 1612828800000 | 11064.14 |
| 1612915200000 | 11060.68 |
| 1613001600000 | 11162.85 |
| 1613088000000 | 11176.52 |
| 1613347200000 | 11270.24 |
| 1613433600000 | 11255.09 |
| 1613520000000 | 11053.18 |
| 1613606400000 | 10957.92 |
| 1613692800000 | 11086.98 |
| 1613952000000 | 11012.15 |
| 1614038400000 | 10940.4 |
| 1614124800000 | 10963.24 |
| 1614211200000 | 11092.58 |
| 1614297600000 | 10889.6 |
| 1614556800000 | 10993.02 |
| 1614643200000 | 10956.86 |
| 1614729600000 | 10958.9 |
| 1614816000000 | 10822.5 |
| 1614902400000 | 10611.77 |
| 1615161600000 | 10724.22 |
| 1615248000000 | 10858.51 |
| 1615334400000 | 10855.9 |
| 1615420800000 | 11025.43 |
| 1615507200000 | 10978.17 |
| 1615766400000 | 10981.67 |
| 1615852800000 | 11020.59 |
| 1615939200000 | 10989.06 |
| 1616025600000 | 11021.22 |
| 1616112000000 | 10953.01 |
| 1616371200000 | 10985.17 |
| 1616457600000 | 10882.54 |
| 1616544000000 | 10857.49 |
| 1616630400000 | 10764.65 |
| 1616716800000 | 10908.17 |
| 1616976000000 | 10874.12 |
| 1617062400000 | 10943.23 |
| 1617148800000 | 10949.12 |
| 1617235200000 | 11106.04 |
| 1617321600000 | 11106.05 |
| 1617580800000 | 11139.05 |
| 1617667200000 | 11256.88 |
| 1617753600000 | 11273.36 |
| 1617840000000 | 11292.4 |
| 1617926400000 | 11272.16 |
| 1618185600000 | 11234.89 |
| 1618272000000 | 11319.67 |
| 1618358400000 | 11365.92 |
| 1618444800000 | 11381.62 |
| 1618531200000 | 11471.24 |
| 1618790400000 | 11483.42 |
| 1618876800000 | 11344.06 |
| 1618963200000 | 11345.92 |
| 1619049600000 | 11451.36 |
| 1619136000000 | 11501.24 |
| 1619395200000 | 11653.43 |
| 1619481600000 | 11644.12 |
| 1619568000000 | 11667.33 |
| 1619654400000 | 11636.5 |
| 1619740800000 | 11544.62 |
| 1620000000000 | 11640.19 |
| 1620086400000 | 11410.22 |
| 1620172800000 | 11544.98 |
| 1620259200000 | 11556.97 |
| 1620345600000 | 11741.42 |
| 1620604800000 | 11788.66 |
| 1620691200000 | 11581.18 |
| 1620777600000 | 11456.35 |
| 1620864000000 | 11436.65 |
| 1620950400000 | 11612.57 |
| 1621209600000 | 11640.99 |
| 1621296000000 | 11778.19 |
| 1621382400000 | 11661.26 |
| 1621468800000 | 11752.15 |
| 1621555200000 | 11764.52 |
| 1621814400000 | 11828.65 |
| 1621900800000 | 11894.53 |
| 1621987200000 | 11872.6 |
| 1622073600000 | 11917.25 |
| 1622160000000 | 11953.2 |
| 1622419200000 | 11997.69 |
| 1622505600000 | 12107.73 |
| 1622592000000 | 12067.44 |
| 1622678400000 | 11993.76 |
| 1622764800000 | 12064.02 |
| 1623024000000 | 12101.91 |
| 1623110400000 | 12098.87 |
| 1623196800000 | 12100.68 |
| 1623283200000 | 12065.71 |
| 1623369600000 | 12092.69 |
| 1623628800000 | 12156.09 |
| 1623715200000 | 12096.79 |
| 1623801600000 | 12077.5 |
| 1623888000000 | 11848.19 |
| 1623974400000 | 11640.8 |
| 1624233600000 | 11734.58 |
| 1624320000000 | 11743.81 |
| 1624406400000 | 11724.89 |
| 1624492800000 | 11776.25 |
| 1624579200000 | 11834.9 |
| 1624838400000 | 11754 |
| 1624924800000 | 11787.44 |
| 1625011200000 | 11674.92 |
| 1625097600000 | 11766.8 |
| 1625184000000 | 11800.72 |
| 1625443200000 | 11886.22 |
| 1625529600000 | 11790.65 |
| 1625616000000 | 11782.06 |
| 1625702400000 | 11637.77 |
| 1625788800000 | 11795.49 |
| 1626048000000 | 11843.97 |
| 1626134400000 | 11804.51 |
| 1626220800000 | 11773.21 |
| 1626307200000 | 11633.63 |
| 1626393600000 | 11573.21 |
| 1626652800000 | 11286.17 |
| 1626739200000 | 11334.34 |
| 1626825600000 | 11572.4 |
| 1626912000000 | 11657.56 |
| 1626998400000 | 11733.98 |
| 1627257600000 | 11823.13 |
| 1627344000000 | 11754.79 |
| 1627430400000 | 11848.65 |
| 1627516800000 | 11977.78 |
| 1627603200000 | 11922.27 |
| 1627862400000 | 12015.52 |
| 1627948800000 | 11972.03 |
| 1628035200000 | 12042.11 |
| 1628121600000 | 12095.05 |
| 1628208000000 | 12031.41 |
| 1628467200000 | 12046.43 |
| 1628553600000 | 12052.62 |
| 1628640000000 | 12109.61 |
| 1628726400000 | 12086.82 |
| 1628812800000 | 12183.12 |
| 1629072000000 | 12096.51 |
| 1629158400000 | 11995.81 |
| 1629244800000 | 12079.28 |
| 1629331200000 | 11896.24 |
| 1629417600000 | 11893.97 |
| 1629676800000 | 12068.75 |
| 1629763200000 | 12132.73 |
| 1629849600000 | 12167.84 |
| 1629936000000 | 12142.08 |
| 1630022400000 | 12261.45 |
| 1630281600000 | 12310.81 |
| 1630368000000 | 12290.5 |
| 1630454400000 | 12408.13 |
| 1630540800000 | 12474.1 |
| 1630627200000 | 12443.64 |
| 1630886400000 | 12456.48 |
| 1630972800000 | 12430.3 |
| 1631059200000 | 12228.61 |
| 1631145600000 | 12293.18 |
| 1631232000000 | 12268.18 |
| 1631491200000 | 12265.65 |
| 1631577600000 | 12272.61 |
| 1631664000000 | 12177.71 |
| 1631750400000 | 12144.91 |
| 1631836800000 | 12057.75 |
| 1632096000000 | 11823.31 |
| 1632182400000 | 11904.32 |
| 1632268800000 | 12040.2 |
| 1632355200000 | 12211.78 |
| 1632441600000 | 12082.27 |
| 1632700800000 | 12081.25 |
| 1632787200000 | 11787.19 |
| 1632873600000 | 11765.15 |
| 1632960000000 | 11746.8 |
| 1633046400000 | 11713.47 |
| 1633305600000 | 11625.49 |
| 1633392000000 | 11675.82 |
| 1633478400000 | 11430.8 |
| 1633564800000 | 11584.78 |
| 1633651200000 | 11585.08 |
| 1633910400000 | 11606.37 |
| 1633996800000 | 11622.87 |
| 1634083200000 | 11723.57 |
| 1634169600000 | 11848.28 |
| 1634256000000 | 11945.21 |
| 1634515200000 | 11918.78 |
| 1634601600000 | 12007.35 |
| 1634688000000 | 12007.68 |
| 1634774400000 | 12023.52 |
| 1634860800000 | 12079.87 |
| 1635120000000 | 12057.04 |
| 1635206400000 | 12104.76 |
| 1635292800000 | 12100.71 |
| 1635379200000 | 12190.64 |
| 1635465600000 | 12046.01 |
| 1635724800000 | 12175.1 |
| 1635811200000 | 12138.13 |
| 1635897600000 | 12199.8 |
| 1635984000000 | 12276.56 |
| 1636070400000 | 12281.19 |
| 1636329600000 | 12371.28 |
| 1636416000000 | 12341.67 |
| 1636502400000 | 12255.71 |
| 1636588800000 | 12189.46 |
| 1636675200000 | 12190.33 |
| 1636934400000 | 12195.76 |
| 1637020800000 | 12129.19 |
| 1637107200000 | 12038.54 |
| 1637193600000 | 12002.41 |
| 1637280000000 | 11890.15 |
| 1637539200000 | 11782.99 |
| 1637625600000 | 11614.2 |
| 1637712000000 | 11511.32 |
| 1637798400000 | 11598.1 |
| 1637884800000 | 11316.49 |
| 1638144000000 | 11332.53 |
| 1638230400000 | 11268.46 |
| 1638316800000 | 11513.77 |
| 1638403200000 | 11325.15 |
| 1638489600000 | 11196.42 |
| 1638748800000 | 11274.73 |
| 1638835200000 | 11557.05 |
| 1638921600000 | 11579.13 |
| 1639008000000 | 11484.23 |
| 1639094400000 | 11450.22 |
| 1639353600000 | 11348.64 |
| 1639440000000 | 11249.14 |
| 1639526400000 | 11256.36 |
| 1639612800000 | 11385.21 |
| 1639699200000 | 11292.3 |
| 1639958400000 | 11167.7 |
| 1640044800000 | 11283.89 |
| 1640131200000 | 11480.13 |
| 1640217600000 | 11551.99 |
| 1640304000000 | 11579.41 |
| 1640563200000 | 11661.93 |
| 1640649600000 | 11697.87 |
| 1640736000000 | 11744.03 |
| 1640822400000 | 11740.81 |
| 1640908800000 | 11781.87 |
| 1641168000000 | 11812.24 |
| 1641254400000 | 11855.71 |
| 1641340800000 | 11913.79 |
| 1641427200000 | 11724.99 |
| 1641513600000 | 11718.87 |
| 1641772800000 | 11482.85 |
| 1641859200000 | 11622.87 |
| 1641945600000 | 11783.36 |
| 1642032000000 | 11879.45 |
| 1642118400000 | 11744.16 |
| 1642377600000 | 11792.06 |
| 1642464000000 | 11584.99 |
| 1642550400000 | 11571.06 |
| 1642636800000 | 11596.04 |
| 1642723200000 | 11346.26 |
| 1642982400000 | 10798.36 |
| 1643068800000 | 10826.73 |
| 1643155200000 | 11043.27 |
| 1643241600000 | 10934.04 |
| 1643328000000 | 10864.2 |
| 1643587200000 | 11032.22 |
| 1643673600000 | 11231.27 |
| 1643760000000 | 11336.14 |
| 1643846400000 | 11296.86 |
| 1643932800000 | 11174.85 |
| 1644192000000 | 11199.7 |
| 1644278400000 | 11190.65 |
| 1644364800000 | 11423.85 |
| 1644451200000 | 11446.58 |
| 1644537600000 | 11309.99 |
| 1644796800000 | 10973.28 |
| 1644883200000 | 11265.42 |
| 1644969600000 | 11298.41 |
| 1645056000000 | 11204.69 |
| 1645142400000 | 11064.62 |
| 1645401600000 | 10845.99 |
| 1645488000000 | 10816.07 |
| 1645574400000 | 10729.57 |
| 1645660800000 | 10252.86 |
| 1645747200000 | 10720.22 |
| 1646006400000 | 10754.34 |
| 1646092800000 | 10329.5 |
| 1646179200000 | 10328.89 |
| 1646265600000 | 10095.07 |
| 1646352000000 | 9509.21 |
| 1646611200000 | 9304.72 |
| 1646697600000 | 9316.31 |
| 1646784000000 | 9996.09 |
| 1646870400000 | 9858.84 |
| 1646956800000 | 9977.28 |
| 1647216000000 | 10146.53 |
| 1647302400000 | 10098.44 |
| 1647388800000 | 10482.08 |
| 1647475200000 | 10599.12 |
| 1647561600000 | 10619.55 |
| 1647820800000 | 10640.57 |
| 1647907200000 | 10724.2 |
| 1647993600000 | 10583.86 |
| 1648080000000 | 10520.49 |
| 1648166400000 | 10512.88 |
| 1648425600000 | 10517.18 |
| 1648512000000 | 10904.29 |
| 1648598400000 | 10864.88 |
| 1648684800000 | 10689.95 |
| 1648771200000 | 10636.1 |
| 1649030400000 | 10679.75 |
| 1649116800000 | 10538.65 |
| 1649203200000 | 10268.03 |
| 1649289600000 | 10240.24 |
| 1649376000000 | 10331.19 |
| 1649635200000 | 10298.15 |
| 1649721600000 | 10274 |
| 1649808000000 | 10286.59 |
| 1649894400000 | 10288.91 |
| 1649980800000 | 10288.91 |
| 1650240000000 | 10302.93 |
| 1650326400000 | 10299.26 |
| 1650412800000 | 10493.95 |
| 1650499200000 | 10596.39 |
| 1650585600000 | 10370.42 |
| 1650844800000 | 10136.15 |
| 1650931200000 | 9963.24 |
| 1651017600000 | 9840.42 |
| 1651104000000 | 9922.29 |
| 1651190400000 | 9987.27 |
| 1651449600000 | 9817.63 |
| 1651536000000 | 9935.55 |
| 1651622400000 | 9864.86 |
| 1651708800000 | 9734.36 |
| 1651795200000 | 9661.22 |
| 1652054400000 | 9284.49 |
| 1652140800000 | 9333.7 |
| 1652227200000 | 9498.28 |
| 1652313600000 | 9302.6 |
| 1652400000000 | 9519.48 |
| 1652659200000 | 9543.86 |
| 1652745600000 | 9820.98 |
| 1652832000000 | 9697.78 |
| 1652918400000 | 9726.13 |
| 1653004800000 | 9751.01 |
| 1653264000000 | 9985.12 |
| 1653350400000 | 9889.76 |
| 1653436800000 | 9921.66 |
| 1653523200000 | 10100.65 |
| 1653609600000 | 10197 |
| 1653868800000 | 10364.92 |
| 1653955200000 | 10199.05 |
| 1654041600000 | 10120.7 |
| 1654128000000 | 10266.84 |
| 1654214400000 | 10233.13 |
| 1654473600000 | 10335.08 |
| 1654560000000 | 10297.41 |
| 1654646400000 | 10293.84 |
| 1654732800000 | 10055.04 |
| 1654819200000 | 9628.46 |
| 1655078400000 | 9156.62 |
| 1655164800000 | 9027.37 |
| 1655251200000 | 9178.8 |
| 1655337600000 | 8947.28 |
| 1655424000000 | 9011.68 |
| 1655683200000 | 9193.07 |
| 1655769600000 | 9270.89 |
| 1655856000000 | 9196.51 |
| 1655942400000 | 8959.31 |
| 1656028800000 | 9116.71 |
| 1656288000000 | 9237.79 |
| 1656374400000 | 9198.7 |
| 1656460800000 | 8991.09 |
| 1656547200000 | 8809.97 |
| 1656633600000 | 8717.3 |
| 1656892800000 | 8703.29 |
| 1656979200000 | 8326.72 |
| 1657065600000 | 8369.03 |
| 1657152000000 | 8577.04 |
| 1657238400000 | 8693.96 |
| 1657497600000 | 8469.95 |
| 1657584000000 | 8441.03 |
| 1657670400000 | 8430.78 |
| 1657756800000 | 8189.38 |
| 1657843200000 | 8422.47 |
| 1658102400000 | 8629.98 |
| 1658188800000 | 8814.21 |
| 1658275200000 | 8802.27 |
| 1658361600000 | 8829.74 |
| 1658448000000 | 8900.03 |
| 1658707200000 | 8871.48 |
| 1658793600000 | 8682.09 |
| 1658880000000 | 8778.85 |
| 1658966400000 | 8896.61 |
| 1659052800000 | 9066.46 |
| 1659312000000 | 9115.25 |
| 1659398400000 | 8998.04 |
| 1659484800000 | 9074.5 |
| 1659571200000 | 9207.12 |
| 1659657600000 | 9080.98 |
| 1659916800000 | 9184.12 |
| 1660003200000 | 9087.72 |
| 1660089600000 | 9352.62 |
| 1660176000000 | 9375.54 |
| 1660262400000 | 9311.88 |
| 1660521600000 | 9259.74 |
| 1660608000000 | 9267 |
| 1660694400000 | 9109.76 |
| 1660780800000 | 9116.22 |
| 1660867200000 | 8872.47 |
| 1661126400000 | 8598.19 |
| 1661212800000 | 8620.07 |
| 1661299200000 | 8652.91 |
| 1661385600000 | 8673.41 |
| 1661472000000 | 8560.53 |
| 1661731200000 | 8479.98 |
| 1661817600000 | 8461.31 |
| 1661904000000 | 8479.97 |
| 1661990400000 | 8185.46 |
| 1662076800000 | 8449.25 |
| 1662336000000 | 8209.88 |
| 1662422400000 | 8213.51 |
| 1662508800000 | 8247.38 |
| 1662595200000 | 8308.56 |
| 1662681600000 | 8551.08 |
| 1662940800000 | 8759.8 |
| 1663027200000 | 8471.89 |
| 1663113600000 | 8382.33 |
| 1663200000000 | 8326.54 |
| 1663286400000 | 8230.13 |
| 1663545600000 | 8214.56 |
| 1663632000000 | 8066.85 |
| 1663718400000 | 8017.65 |
| 1663804800000 | 7792.68 |
| 1663891200000 | 7480.81 |
| 1664150400000 | 7409.24 |
| 1664236800000 | 7368.45 |
| 1664323200000 | 7377.46 |
| 1664409600000 | 7298.23 |
| 1664496000000 | 7489.37 |
| 1664755200000 | 7592.74 |
| 1664841600000 | 7958.97 |
| 1664928000000 | 7722.57 |
| 1665014400000 | 7707.88 |
| 1665100800000 | 7536.6 |
| 1665360000000 | 7451.73 |
| 1665446400000 | 7404.66 |
| 1665532800000 | 7301.84 |
| 1665619200000 | 7443.68 |
| 1665705600000 | 7506.61 |
| 1665964800000 | 7717.6 |
| 1666051200000 | 7811.78 |
| 1666137600000 | 7708.56 |
| 1666224000000 | 7830.66 |
| 1666310400000 | 7737.62 |
| 1666569600000 | 7903.3 |
| 1666656000000 | 8115.94 |
| 1666742400000 | 8284.5 |
| 1666828800000 | 8243.71 |
| 1666915200000 | 8141.75 |
| 1667174400000 | 8109.29 |
| 1667260800000 | 8163.86 |
| 1667347200000 | 8085.25 |
| 1667433600000 | 7913.32 |
| 1667520000000 | 8170.94 |
| 1667779200000 | 8360.98 |
| 1667865600000 | 8501.33 |
| 1667952000000 | 8440.54 |
| 1668038400000 | 8824.73 |
| 1668124800000 | 9099.74 |
| 1668384000000 | 9127.81 |
| 1668470400000 | 9163.9 |
| 1668556800000 | 9016.33 |
| 1668643200000 | 8921.3799 |
| 1668729600000 | 9026.4599 |
| 1668988800000 | 8886.56 |
| 1669075200000 | 8979.25 |
| 1669161600000 | 9085.75 |
| 1669248000000 | 9202.8 |
| 1669334400000 | 9193.4599 |
| 1669593600000 | 9087.6 |
| 1669680000000 | 9045.41 |
| 1669766400000 | 9036.08 |
| 1669852800000 | 9292.6299 |
| 1669939200000 | 9326.85 |
| 1670198400000 | 9335.92 |
| 1670284800000 | 9225.64 |
| 1670371200000 | 9153.25 |
| 1670457600000 | 9214.8799 |
| 1670544000000 | 9282.75 |
| 1670803200000 | 9203.7 |
| 1670889600000 | 9449.17 |
| 1670976000000 | 9429.56 |
| 1671062400000 | 9226.81 |
| 1671148800000 | 9112.99 |
| 1671408000000 | 9080.43 |
| 1671494400000 | 9091.67 |
| 1671580800000 | 9241.26 |
| 1671667200000 | 9138.56 |
| 1671753600000 | 9198.1299 |
| 1672012800000 | 9198.1299 |
| 1672099200000 | 9230.8 |
| 1672185600000 | 9167.68 |
| 1672272000000 | 9320.09 |
| 1672358400000 | 9216.22 |
| 1672617600000 | 9390.91 |
| 1672704000000 | 9378.9 |
| 1672790400000 | 9559.77 |
| 1672876800000 | 9494.61 |
| 1672963200000 | 9684.09 |
| 1673222400000 | 9961.4 |
| 1673308800000 | 9886.97 |
| 1673395200000 | 9982.4 |
| 1673481600000 | 10107.53 |
| 1673568000000 | 10188.28 |
| 1673827200000 | 10252.19 |
| 1673913600000 | 10267.45 |
| 1674000000000 | 10341.91 |
| 1674086400000 | 10089.4 |
| 1674172800000 | 10229.7099 |
| 1674432000000 | 10355.68 |
| 1674518400000 | 10348.79 |
| 1674604800000 | 10318.57 |
| 1674691200000 | 10379.55 |
| 1674777600000 | 10438.98 |
| 1675036800000 | 10361.8799 |
| 1675123200000 | 10352.36 |
| 1675209600000 | 10488.87 |
| 1675296000000 | 10729.05 |
| 1675382400000 | 10659.17 |
| 1675641600000 | 10426.92 |
| 1675728000000 | 10376.04 |
| 1675814400000 | 10455.62 |
| 1675900800000 | 10548.01 |
| 1675987200000 | 10302.9599 |
| 1676246400000 | 10406.2099 |
| 1676332800000 | 10417.04 |
| 1676419200000 | 10439.36 |
| 1676505600000 | 10490 |
| 1676592000000 | 10459.3 |
| 1676851200000 | 10479.1 |
| 1676937600000 | 10418.33 |
| 1677024000000 | 10274.91 |
| 1677110400000 | 10311.76 |
| 1677196800000 | 10169.55 |
| 1677456000000 | 10366.2 |
| 1677542400000 | 10393.39 |
| 1677628800000 | 10430.01 |
| 1677715200000 | 10369.77 |
| 1677801600000 | 10488.47 |
| 1678060800000 | 10616.3 |
| 1678147200000 | 10437.58 |
| 1678233600000 | 10409.17 |
| 1678320000000 | 10315.77 |
| 1678406400000 | 10263.4 |
| 1678665600000 | 9983.42 |
| 1678752000000 | 10177.59 |
| 1678838400000 | 9597.6 |
| 1678924800000 | 9801.4 |
| 1679011200000 | 9659.25 |
| 1679270400000 | 9814.64 |
| 1679356800000 | 10050.66 |
| 1679443200000 | 9998.72 |
| 1679529600000 | 10112.68 |
| 1679616000000 | 9751.28 |
| 1679875200000 | 9846.16 |
| 1679961600000 | 9868.62 |
| 1680048000000 | 10012.57 |
| 1680134400000 | 10282.22 |
| 1680220800000 | 10268.11 |
| 1680480000000 | 10266.8799 |
| 1680566400000 | 10331.34 |
| 1680652800000 | 10103.49 |
| 1680739200000 | 10190.03 |
| 1680825600000 | 10190.03 |
| 1681084800000 | 10113.16 |
| 1681171200000 | 10268.39 |
| 1681257600000 | 10325.1 |
| 1681344000000 | 10468.3799 |
| 1681430400000 | 10508.33 |
| 1681689600000 | 10440.51 |
| 1681776000000 | 10540.68 |
| 1681862400000 | 10519.07 |
| 1681948800000 | 10447.2 |
| 1682035200000 | 10425.99 |
| 1682294400000 | 10473.89 |
| 1682380800000 | 10334.24 |
| 1682467200000 | 10393.05 |
| 1682553600000 | 10403.97 |
| 1682640000000 | 10491.56 |
| 1682899200000 | 10436.54 |
| 1682985600000 | 10309.49 |
| 1683072000000 | 10367.2099 |
| 1683158400000 | 10227.6 |
| 1683244800000 | 10401.5 |
| 1683504000000 | 10435.9 |
| 1683590400000 | 10329.99 |
| 1683676800000 | 10343.74 |
| 1683763200000 | 10261.07 |
| 1683849600000 | 10247.2 |
| 1684108800000 | 10290.7099 |
| 1684195200000 | 10256.94 |
| 1684281600000 | 10192.49 |
| 1684368000000 | 10202.23 |
| 1684454400000 | 10257.33 |
| 1684713600000 | 10293.03 |
| 1684800000000 | 10260.94 |
| 1684886400000 | 10020.37 |
| 1684972800000 | 9954.29 |
| 1685059200000 | 10026.32 |
| 1685318400000 | 10016.26 |
| 1685404800000 | 9961.73 |
| 1685491200000 | 9790.24 |
| 1685577600000 | 9935.09 |
| 1685664000000 | 10127.24 |
| 1685923200000 | 10083.55 |
| 1686009600000 | 10074.57 |
| 1686096000000 | 10075.37 |
| 1686182400000 | 10157.7 |
| 1686268800000 | 10131.86 |
| 1686528000000 | 10189.94 |
| 1686614400000 | 10305.85 |
| 1686700800000 | 10407.8799 |
| 1686787200000 | 10410.85 |
| 1686873600000 | 10488.45 |
| 1687132800000 | 10389.47 |
| 1687219200000 | 10278.37 |
| 1687305600000 | 10277.82 |
| 1687392000000 | 10262.22 |
| 1687478400000 | 10093.56 |
| 1687737600000 | 10088.55 |
| 1687824000000 | 10134.9 |
| 1687910400000 | 10180.69 |
| 1687996800000 | 10203.47 |
| 1688083200000 | 10324.51 |
| 1688342400000 | 10356.43 |
| 1688428800000 | 10378.72 |
| 1688515200000 | 10271.18 |
| 1688601600000 | 10044.05 |
| 1688688000000 | 10245.77 |
| 1688947200000 | 10311.87 |
| 1689033600000 | 10399.6 |
| 1689120000000 | 10708.49 |
| 1689206400000 | 10822.18 |
| 1689292800000 | 10822.8799 |
| 1689552000000 | 10764.34 |
| 1689638400000 | 10857.35 |
| 1689724800000 | 10885.41 |
| 1689811200000 | 10811.32 |
| 1689897600000 | 10786.54 |
| 1690156800000 | 10771.91 |
| 1690243200000 | 10770.3799 |
| 1690329600000 | 10772.82 |
| 1690416000000 | 10788.47 |
| 1690502400000 | 10827.39 |
| 1690761600000 | 10825.92 |
| 1690848000000 | 10714.19 |
| 1690934400000 | 10546.49 |
| 1691020800000 | 10505.37 |
| 1691107200000 | 10638.54 |
| 1691366400000 | 10627.4599 |
| 1691452800000 | 10472.6 |
| 1691539200000 | 10533.68 |
| 1691625600000 | 10641.6299 |
| 1691712000000 | 10487.72 |
| 1691971200000 | 10436.24 |
| 1692057600000 | 10393.1 |
| 1692144000000 | 10346.99 |
| 1692230400000 | 10237.61 |
| 1692316800000 | 10143.58 |
| 1692576000000 | 10144.4 |
| 1692662400000 | 10174.81 |
| 1692748800000 | 10185.55 |
| 1692835200000 | 10129.85 |
| 1692921600000 | 10059.22 |
| 1693180800000 | 10211.9 |
| 1693267200000 | 10340.67 |
| 1693353600000 | 10442.53 |
| 1693440000000 | 10409.06 |
| 1693526400000 | 10338.91 |
| 1693785600000 | 10297.68 |
| 1693872000000 | 10186.1299 |
| 1693958400000 | 10120.75 |
| 1694044800000 | 10043.51 |
| 1694131200000 | 10072.32 |
| 1694390400000 | 10173.17 |
| 1694476800000 | 10096.7099 |
| 1694563200000 | 10112.57 |
| 1694649600000 | 10147.48 |
| 1694736000000 | 10119.87 |
| 1694995200000 | 9978.94 |
| 1695081600000 | 10003.55 |
| 1695168000000 | 10122.06 |
| 1695254400000 | 9903.12 |
| 1695340800000 | 9870.12 |
| 1695600000000 | 9693.52 |
| 1695686400000 | 9580.36 |
| 1695772800000 | 9489.09 |
| 1695859200000 | 9589.4 |
| 1695945600000 | 9713.9599 |
| 1696204800000 | 9532.2099 |
| 1696291200000 | 9334.36 |
| 1696377600000 | 9335.73 |
| 1696464000000 | 9374.41 |
| 1696550400000 | 9466.16 |
| 1696809600000 | 9417.6 |
| 1696896000000 | 9644.72 |
| 1696982400000 | 9662.34 |
| 1697068800000 | 9588.87 |
| 1697155200000 | 9391.33 |
| 1697414400000 | 9464.4599 |
| 1697500800000 | 9473.49 |
| 1697587200000 | 9337.89 |
| 1697673600000 | 9261.86 |
| 1697760000000 | 9158.69 |
| 1698019200000 | 9183.08 |
| 1698105600000 | 9202.95 |
| 1698192000000 | 9073.62 |
| 1698278400000 | 9046.12 |
| 1698364800000 | 9076.8799 |
| 1698624000000 | 9158.22 |
| 1698710400000 | 9213.7 |
| 1698796800000 | 9227.64 |
| 1698883200000 | 9501.77 |
| 1698969600000 | 9741.79 |
| 1699228800000 | 9669.83 |
| 1699315200000 | 9604.43 |
| 1699401600000 | 9665.8 |
| 1699488000000 | 9814.83 |
| 1699574400000 | 9666.05 |
| 1699833600000 | 9760.77 |
| 1699920000000 | 10155.69 |
| 1700006400000 | 10218.52 |
| 1700092800000 | 10104.05 |
| 1700179200000 | 10211.62 |
| 1700438400000 | 10296.56 |
| 1700524800000 | 10170.61 |
| 1700611200000 | 10154.81 |
| 1700697600000 | 10203.95 |
| 1700784000000 | 10284.01 |
| 1701043200000 | 10243.83 |
| 1701129600000 | 10288.91 |
| 1701216000000 | 10374.2 |
| 1701302400000 | 10314.53 |
| 1701388800000 | 10343.74 |
| 1701648000000 | 10246.1 |
| 1701734400000 | 10294.69 |
| 1701820800000 | 10348.84 |
| 1701907200000 | 10299.25 |
| 1701993600000 | 10369.27 |
| 1702252800000 | 10349.8 |
| 1702339200000 | 10334.16 |
| 1702425600000 | 10341.83 |
| 1702512000000 | 10790.12 |
| 1702598400000 | 10720.2 |
| 1702857600000 | 10685.01 |
| 1702944000000 | 10847.78 |
| 1703030400000 | 10883.86 |
| 1703116800000 | 10882.8 |
| 1703203200000 | 10906.8 |
| 1703462400000 | 10906.8 |
| 1703548800000 | 10921.09 |
| 1703635200000 | 11064.2 |
| 1703721600000 | 11033 |
| 1703808000000 | 10963.87 |
| 1704153600000 | 10848.59 |
| 1704240000000 | 10614.93 |
| 1704326400000 | 10720.29 |
| 1704412800000 | 10717.93 |
| 1704672000000 | 10782.99 |
| 1704758400000 | 10702.49 |
| 1704844800000 | 10716.25 |
| 1704931200000 | 10622.91 |
| 1705017600000 | 10739.54 |
| 1705276800000 | 10670.3799 |
| 1705363200000 | 10518.23 |
| 1705449600000 | 10385.93 |
| 1705536000000 | 10474.44 |
| 1705622400000 | 10459.26 |
| 1705881600000 | 10579.81 |
| 1705968000000 | 10542.52 |
| 1706054400000 | 10730.4 |
| 1706140800000 | 10648.54 |
| 1706227200000 | 10730.58 |
| 1706486400000 | 10651.82 |
| 1706572800000 | 10697.94 |
| 1706659200000 | 10726.81 |
| 1706745600000 | 10614.02 |
| 1706832000000 | 10575.32 |
| 1707091200000 | 10462.52 |
| 1707177600000 | 10546.2 |
| 1707264000000 | 10498.53 |
| 1707350400000 | 10564.1299 |
| 1707436800000 | 10586.43 |
| 1707696000000 | 10685.8799 |
| 1707782400000 | 10514.92 |
| 1707868800000 | 10579.04 |
| 1707955200000 | 10683.7 |
| 1708041600000 | 10766.06 |
| 1708300800000 | 10711.6 |
| 1708387200000 | 10691.36 |
| 1708473600000 | 10703.42 |
| 1708560000000 | 10836.52 |
| 1708646400000 | 10834.84 |
| 1708905600000 | 10840.68 |
| 1708992000000 | 10883.14 |
| 1709078400000 | 10829.75 |
| 1709164800000 | 10797.01 |
| 1709251200000 | 10917.19 |
| 1709510400000 | 10936.43 |
| 1709596800000 | 10895.76 |
| 1709683200000 | 11019.7 |
| 1709769600000 | 11098.78 |
| 1709856000000 | 11064.72 |
| 1710115200000 | 10976.45 |
| 1710201600000 | 11081.12 |
| 1710288000000 | 11132.8 |
| 1710374400000 | 11060.78 |
| 1710460800000 | 11068.15 |
| 1710720000000 | 11083.62 |
| 1710806400000 | 11090.07 |
| 1710892800000 | 11111.67 |
| 1710979200000 | 11234.83 |
| 1711065600000 | 11211.35 |
| 1711324800000 | 11250.68 |
| 1711411200000 | 11331.3799 |
| 1711497600000 | 11383.2099 |
| 1711584000000 | 11387.75 |
| 1711670400000 | 11387.75 |
| 1711929600000 | 11329.23 |
| 1712016000000 | 11274.93 |
| 1712102400000 | 11443.52 |
| 1712188800000 | 11564.22 |
| 1712275200000 | 11410.49 |
| 1712534400000 | 11560.91 |
| 1712620800000 | 11489.51 |
| 1712707200000 | 11377.8799 |
| 1712793600000 | 11266.6 |
| 1712880000000 | 11137.2 |
| 1713139200000 | 11116.35 |
| 1713225600000 | 10969.8 |
| 1713312000000 | 10997.6 |
| 1713398400000 | 11092.4 |
| 1713484800000 | 11024.02 |
| 1713744000000 | 11062.92 |
| 1713830400000 | 11234.48 |
| 1713916800000 | 11175.98 |
| 1714003200000 | 11107.03 |
| 1714089600000 | 11172.05 |
| 1714348800000 | 11312.15 |
| 1714435200000 | 11209.39 |
| 1714521600000 | 11199.73 |
| 1714608000000 | 11242.99 |
| 1714694400000 | 11386.16 |
| 1714953600000 | 11492.77 |
| 1715040000000 | 11623.55 |
| 1715126400000 | 11583.44 |
| 1715212800000 | 11637.48 |
| 1715299200000 | 11670.41 |
| 1715558400000 | 11751.4599 |
| 1715644800000 | 11886.57 |
| 1715731200000 | 12001.3 |
| 1715817600000 | 12027.7099 |
| 1715904000000 | 12022.92 |
| 1716163200000 | 12052.06 |
| 1716249600000 | 11988.89 |
| 1716336000000 | 11941.73 |
| 1716422400000 | 11920.12 |
| 1716508800000 | 11962 |
| 1716768000000 | 12050.73 |
| 1716854400000 | 12022.68 |
| 1716940800000 | 11790.67 |
| 1717027200000 | 11937.23 |
| 1717113600000 | 11957.45 |
| 1717372800000 | 12027.54 |
| 1717459200000 | 11934.76 |
| 1717545600000 | 11981.41 |
| 1717632000000 | 12022.47 |
| 1717718400000 | 11889.72 |
| 1717977600000 | 11764.87 |
| 1718064000000 | 11593.45 |
| 1718150400000 | 11860.76 |
| 1718236800000 | 11509.98 |
| 1718323200000 | 11186.18 |
| 1718582400000 | 11249.24 |
| 1718668800000 | 11361.74 |
| 1718755200000 | 11317.57 |
| 1718841600000 | 11435.72 |
| 1718928000000 | 11249.68 |
| 1719187200000 | 11431.27 |
| 1719273600000 | 11307.3 |
| 1719360000000 | 11171.98 |
| 1719446400000 | 11190.39 |
| 1719532800000 | 11134.7099 |
| 1719792000000 | 11254.22 |
| 1719878400000 | 11237.33 |
| 1719964800000 | 11459.1 |
| 1720051200000 | 11539.72 |
| 1720137600000 | 11581.14 |
| 1720396800000 | 11580.2 |
| 1720483200000 | 11424.12 |
| 1720569600000 | 11566.84 |
| 1720656000000 | 11740.1 |
| 1720742400000 | 11843.9599 |
| 1721001600000 | 11778.44 |
| 1721088000000 | 11717.78 |
| 1721174400000 | 11736.52 |
| 1721260800000 | 11760.79 |
| 1721347200000 | 11602.01 |
| 1721606400000 | 11730.6299 |
| 1721692800000 | 11655.03 |
| 1721779200000 | 11572.1 |
| 1721865600000 | 11423 |
| 1721952000000 | 11514.32 |
| 1722211200000 | 11423.68 |
| 1722297600000 | 11471.4599 |
| 1722384000000 | 11512.61 |
| 1722470400000 | 11285.26 |
| 1722556800000 | 11146.62 |
| 1722816000000 | 10943.18 |
| 1722902400000 | 10940.89 |
| 1722988800000 | 11129.04 |
| 1723075200000 | 11049.43 |
| 1723161600000 | 11116.26 |
| 1723420800000 | 11129.03 |
| 1723507200000 | 11186.83 |
| 1723593600000 | 11306.53 |
| 1723680000000 | 11371.22 |
| 1723766400000 | 11405.79 |
| 1724025600000 | 11559.78 |
| 1724112000000 | 11545.31 |
| 1724198400000 | 11643.28 |
| 1724284800000 | 11629.74 |
| 1724371200000 | 11790.02 |
| 1724630400000 | 11788.8 |
| 1724716800000 | 11769.78 |
| 1724803200000 | 11737.7 |
| 1724889600000 | 11735.14 |
| 1724976000000 | 11808.12 |
| 1725235200000 | 11775.95 |
| 1725321600000 | 11590.49 |
| 1725408000000 | 11586.23 |
| 1725494400000 | 11588.68 |
| 1725580800000 | 11467.19 |
| 1725840000000 | 11451.2099 |
| 1725926400000 | 11365.16 |
| 1726012800000 | 11331.95 |
| 1726099200000 | 11455.4 |
| 1726185600000 | 11644.31 |
| 1726444800000 | 11642.95 |
| 1726531200000 | 11737.81 |
| 1726617600000 | 11719 |
| 1726704000000 | 11938.33 |
| 1726790400000 | 11773.19 |
| 1727049600000 | 11769.01 |
| 1727136000000 | 11834.32 |
| 1727222400000 | 11867.23 |
| 1727308800000 | 12067.87 |
| 1727395200000 | 12197.01 |
| 1727654400000 | 12031.32 |
| 1727740800000 | 11849.87 |
| 1727827200000 | 11780.87 |
| 1727913600000 | 11672.36 |
| 1728000000000 | 11768.68 |
| 1728259200000 | 11739.8 |
| 1728345600000 | 11693.14 |
| 1728432000000 | 11747.68 |
| 1728518400000 | 11663.8799 |
| 1728604800000 | 11748.2 |
| 1728864000000 | 11728.1299 |
| 1728950400000 | 11694.65 |
| 1729036800000 | 11682.17 |
| 1729123200000 | 11648.04 |
| 1729209600000 | 11740.19 |
| 1729468800000 | 11609.07 |
| 1729555200000 | 11576.82 |
| 1729641600000 | 11482.02 |
| 1729728000000 | 11536.25 |
| 1729814400000 | 11590.69 |
| 1730073600000 | 11623.31 |
| 1730160000000 | 11532.7 |
| 1730246400000 | 11472.26 |
| 1730332800000 | 11378.34 |
| 1730419200000 | 11445.32 |
| 1730678400000 | 11457.92 |
| 1730764800000 | 11497.4 |
| 1730851200000 | 11185.8 |
| 1730937600000 | 11415.56 |
| 1731024000000 | 11323.91 |
| 1731283200000 | 11320.54 |
| 1731369600000 | 11042.25 |
| 1731456000000 | 10984.78 |
| 1731542400000 | 11128.22 |
| 1731628800000 | 11059.73 |
| 1731888000000 | 11076.51 |
| 1731974400000 | 10989.51 |
| 1732060800000 | 10888.87 |
| 1732147200000 | 10849.25 |
| 1732233600000 | 10831.84 |
| 1732492800000 | 10999.05 |
| 1732579200000 | 10888.55 |
| 1732665600000 | 10956.94 |
| 1732752000000 | 10980.5 |
| 1732838400000 | 11027 |
| 1733097600000 | 10872.1 |
| 1733184000000 | 10945.97 |
| 1733270400000 | 11092.11 |
| 1733356800000 | 11255.14 |
| 1733443200000 | 11298.61 |
| 1733702400000 | 11330.64 |
| 1733788800000 | 11213.74 |
| 1733875200000 | 11218.74 |
| 1733961600000 | 11182.84 |
| 1734048000000 | 11159.42 |
| 1734307200000 | 11095.48 |
| 1734393600000 | 10995.95 |
| 1734480000000 | 11003.54 |
| 1734566400000 | 10749.73 |
| 1734652800000 | 10799.06 |
| 1734912000000 | 10799.97 |
| 1734998400000 | 10830.44 |
| 1735084800000 | 10830.44 |
| 1735171200000 | 10848.23 |
| 1735257600000 | 10926.3799 |
| 1735516800000 | 10853.23 |
| 1735603200000 | 10876.4 |
| 1735776000000 | 10862.35 |
| 1735862400000 | 10812.15 |
| 1736121600000 | 11048.42 |
| 1736208000000 | 11027.04 |
| 1736294400000 | 10877.12 |
| 1736380800000 | 10884.42 |
| 1736467200000 | 10731.01 |
| 1736726400000 | 10598.8 |
| 1736812800000 | 10738.7 |
| 1736899200000 | 10912.3 |
| 1736985600000 | 10945.08 |
| 1737072000000 | 11061.3799 |
| 1737331200000 | 11206.36 |
| 1737417600000 | 11219.6299 |
| 1737504000000 | 11224.85 |
| 1737590400000 | 11201.95 |
| 1737676800000 | 11362.4599 |
| 1737936000000 | 11332.49 |
| 1738022400000 | 11301.81 |
| 1738108800000 | 11301.02 |
| 1738195200000 | 11427.52 |
| 1738281600000 | 11409.73 |
| 1738540800000 | 11180.23 |
| 1738627200000 | 11290.8799 |
| 1738713600000 | 11355.07 |
| 1738800000000 | 11439.53 |
| 1738886400000 | 11357.73 |
| 1739145600000 | 11395.56 |
| 1739232000000 | 11456.6299 |
| 1739318400000 | 11517.7099 |
| 1739404800000 | 11712.89 |
| 1739491200000 | 11791.09 |
| 1739750400000 | 11841.02 |
| 1739836800000 | 11878.11 |
| 1739923200000 | 11674.29 |
| 1740009600000 | 11695.3 |
| 1740096000000 | 11740.42 |
| 1740355200000 | 11839.49 |
| 1740441600000 | 11878.42 |
| 1740528000000 | 12016.99 |
| 1740614400000 | 11854.03 |
| 1740700800000 | 11748.19 |
| 1740960000000 | 11984.05 |
| 1741046400000 | 11703.52 |
| 1741132800000 | 12348.24 |
| 1741219200000 | 12587.56 |
| 1741305600000 | 12537.41 |
| 1741564800000 | 12318.54 |
| 1741651200000 | 12275.08 |
| 1741737600000 | 12379.17 |
| 1741824000000 | 12210.19 |
| 1741910400000 | 12448.76 |
| 1742169600000 | 12635.3799 |
| 1742256000000 | 12792.7099 |
| 1742342400000 | 12727.09 |
| 1742428800000 | 12550.17 |
| 1742515200000 | 12410.05 |
| 1742774400000 | 12383.2099 |
| 1742860800000 | 12476.94 |
| 1742947200000 | 12414.34 |
| 1743033600000 | 12364.47 |
| 1743120000000 | 12222.36 |
| 1743379200000 | 11974.3799 |
| 1743465600000 | 12089.32 |
| 1743552000000 | 12103.7 |
| 1743638400000 | 12121.89 |
| 1743724800000 | 11361.6299 |
| 1743984000000 | 10908.72 |
| 1744070400000 | 11215.27 |
| 1744156800000 | 11021.4599 |
| 1744243200000 | 11535.6299 |
| 1744329600000 | 11752.55 |
| 1744588800000 | 12109.03 |
| 1744675200000 | 12301.17 |
| 1744761600000 | 12327.8 |
| 1744848000000 | 12277.7 |
| 1744934400000 | 12277.7 |
| 1745193600000 | 12436.82 |
| 1745280000000 | 12479.57 |
| 1745366400000 | 12537.48 |
| 1745452800000 | 12619.54 |
| 1745539200000 | 12696.69 |
| 1745798400000 | 12758.92 |
| 1745884800000 | 12824.49 |
| 1745971200000 | 12879.54 |
| 1746057600000 | 12781.91 |
| 1746144000000 | 13092.01 |
| 1746403200000 | 13106.36 |
| 1746489600000 | 13076.45 |
| 1746576000000 | 13072.19 |
| 1746662400000 | 13093.73 |
| 1746748800000 | 13160.47 |
| 1747008000000 | 13133.33 |
| 1747094400000 | 13275.98 |
| 1747180800000 | 13302.9 |
| 1747267200000 | 13294.4 |
| 1747353600000 | 13295.73 |
| 1747612800000 | 13456.59 |
| 1747699200000 | 13602.81 |
| 1747785600000 | 13678.46 |
| 1747872000000 | 13520.36 |
| 1747958400000 | 13500.78 |
| 1748217600000 | 13751.48 |
| 1748304000000 | 13770.74 |
| 1748390400000 | 13695.33 |
| 1748476800000 | 13787.59 |
| 1748563200000 | 13765.81 |
| 1748822400000 | 13867.13 |
| 1748908800000 | 13819.69 |
| 1748995200000 | 13906.87 |
| 1749081600000 | 14001.74 |
| 1749168000000 | 13892.22 |
| 1749427200000 | 13956.1 |
| 1749513600000 | 13983.83 |
| 1749600000000 | 14064.09 |
| 1749686400000 | 14108.69 |
| 1749772800000 | 13891.15 |
| 1750032000000 | 14048.1 |
| 1750118400000 | 13867.36 |
| 1750204800000 | 13823.9 |
| 1750291200000 | 13592.9 |
| 1750377600000 | 13724.43 |
| 1750636800000 | 13690.94 |
| 1750723200000 | 14019.94 |
| 1750809600000 | 13957.53 |
| 1750896000000 | 14157.01 |
| 1750982400000 | 14325.77 |
| 1751241600000 | 14377 |
| 1751328000000 | 14380.12 |
| 1751414400000 | 14448.55 |
| 1751500800000 | 14493.43 |
| 1751587200000 | 14457.75 |
| 1751846400000 | 14480.65 |
| 1751932800000 | 14511.25 |
| 1752019200000 | 14692.53 |
| 1752105600000 | 14711.38 |
| 1752192000000 | 14619.31 |
| 1752451200000 | 14558.93 |
| 1752537600000 | 14453.65 |
| 1752624000000 | 14287.22 |
| 1752710400000 | 14404.66 |
| 1752796800000 | 14527.35 |
| 1753056000000 | 14604.98 |
| 1753142400000 | 14569.37 |
| 1753228800000 | 14750.77 |
| 1753315200000 | 14841.33 |
| 1753401600000 | 14764.11 |
| 1753660800000 | 14587.15 |
| 1753747200000 | 14450.67 |
| 1753833600000 | 14350.98 |
| 1753920000000 | 14250.32 |
| 1754006400000 | 14110.06 |
| 1754265600000 | 14231 |
| 1754352000000 | 14309.11 |
| 1754438400000 | 14391.46 |
| 1754524800000 | 14533.79 |
| 1754611200000 | 14666.83 |
| 1754870400000 | 14545.79 |
| 1754956800000 | 14624.31 |
| 1755043200000 | 14729.88 |
| 1755129600000 | 14700.52 |
| 1755216000000 | 14756.48 |
| 1755475200000 | 14710.14 |
| 1755561600000 | 14799.06 |
| 1755648000000 | 14742.74 |
| 1755734400000 | 14662.88 |
| 1755820800000 | 14940.51 |
| 1756080000000 | 14845.28 |
| 1756166400000 | 14645.33 |
| 1756252800000 | 14474.71 |
| 1756339200000 | 14542.1 |
| 1756425600000 | 14495 |
| 1756684800000 | 14530.06 |
| 1756771200000 | 14172.59 |
| 1756857600000 | 14201.26 |
| 1756944000000 | 14227.88 |
| 1757030400000 | 14376.63 |
| 1757289600000 | 14513.98 |
| 1757376000000 | 14481.5 |
| 1757462400000 | 14459.49 |
| 1757548800000 | 14529.52 |
| 1757635200000 | 14545 |
| 1757894400000 | 14656.24 |
| 1757980800000 | 14637.64 |
| 1758067200000 | 14641.02 |
| 1758153600000 | 14651.57 |
| 1758240000000 | 14593.04 |
| 1758499200000 | 14600.55 |
| 1758585600000 | 14683.87 |
| 1758672000000 | 14611.77 |
| 1758758400000 | 14404.17 |
| 1758844800000 | 14453.9 |
| 1759104000000 | 14570.82 |
| 1759190400000 | 14655.41 |
| 1759276800000 | 14718.37 |
| 1759363200000 | 14777.88 |
| 1759449600000 | 14889.47 |
| 1759708800000 | 14802.29 |
| 1759795200000 | 14709.78 |
| 1759881600000 | 14724.49 |
| 1759968000000 | 14690.58 |
| 1760054400000 | 14438.77 |
| 1760313600000 | 14517.06 |
| 1760400000000 | 14464.33 |
| 1760486400000 | 14462.86 |
| 1760572800000 | 14599.37 |
| 1760659200000 | 14408.56 |
| 1760918400000 | 14564.92 |
| 1761004800000 | 14536.9 |
| 1761091200000 | 14550.84 |
| 1761177600000 | 14600.9 |
| 1761264000000 | 14688.6 |
| 1761523200000 | 14691.9 |
| 1761609600000 | 14710.01 |
| 1761696000000 | 14656.21 |
| 1761782400000 | 14500.02 |
| 1761868800000 | 14421.89 |
| 1762128000000 | 14386.17 |
| 1762214400000 | 14217.9 |
| 1762300800000 | 14158.18 |
| 1762387200000 | 14092.16 |
| 1762473600000 | 14065.22 |
| 1762732800000 | 14211.73 |
| 1762819200000 | 14364.49 |
| 1762905600000 | 14466.36 |
| 1762992000000 | 14517.27 |
| 1763078400000 | 14351.67 |
| 1763337600000 | 14232.99 |
| 1763424000000 | 13980.61 |
| 1763510400000 | 13989.65 |
| 1763596800000 | 13969.48 |
| 1763683200000 | 13867.08 |
| 1763942400000 | 14028.63 |
| 1764028800000 | 14195.3 |
| 1764115200000 | 14340.46 |
| 1764201600000 | 14437.02 |
| 1764288000000 | 14492.93 |
| STOXX Developed Eurozone Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -20.50899476933 | -13.202290497939 |
| 2019 | 27.125428864303 | 26.222705219038 |
| 2020 | 15.304164064939 | 18.54501617209 |
| 2021 | 11.964916535357 | 13.145905733548 |
| 2022 | -21.776254533448 | -19.64949101724 |
| 2023 | 18.962763475697 | 16.654428935295 |
| 2024 | -0.79475770144516 | 10.452504811857 |
| 2025 | 40.222767529106 | 19.99935141153 |
Methodology
The STOXX Developed Eurozone Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Developed Eurozone covering approximately 15% of investable market capitalization. STOXX Developed Eurozone Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213348555 | SWDEZSR | .SWDEZSR | |
| Gross Return EUR | CH1213348563 | SWDEZSGR | .SWDEZSGR | |
| Price EUR | CH1213348571 | SWDEZSP | .SWDEZSP | |
| Gross Return USD | CH1213348530 | SWDEZSGV | .SWDEZSGV | |
| Net Return USD | CH1213348522 | SWDEZSV | SWDEZSV INDEX | .SWDEZSV |
| Price USD | CH1213348548 | SWDEZSL | .SWDEZSL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BCO SABADELL | Banks | Spain | 2.160% |
| BANCA MONTE DEI PASCHI | Banks | Italy | 2.116% |
| ABN AMRO BANK | Banks | Netherlands | 1.890% |
| BE SEMICONDUCTOR | Technology | Netherlands | 1.373% |
| EURONEXT | Financial Services | France | 1.205% |
| GEA GRP | Industrial Goods and Services | Germany | 1.138% |
| QIAGEN | Healthcare | Germany | 1.118% |
| BANKINTER | Banks | Spain | 1.058% |
| CARREFOUR | Personal Care, Drug and Grocery Stores | France | 0.993% |
| ASR NEDERLAND NV | Insurance | Netherlands | 0.971% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.