Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Spain 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 Spain Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Spain covering approximately 15% of investable market capitalization. STOXX Spain 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 Spain Small Cap | 180.1 | 102.7 | 1.9 | 1.1 | 20.5 | 0.0 | 19.9 | 0.0 | 2.8 |
| STOXX Developed World Small Cap | 12,181.6 | 10,036.1 | 1.6 | 0.6 | 50.2 | 0.0 | 0.5 | 0.0 | 9.9 |
Supersector weighting (top 10)
| Banks | 32.3 |
|---|---|
| Healthcare | 11.4 |
| Construction and Materials | 11.0 |
| Real Estate | 7.8 |
| Industrial Goods and Services | 6.7 |
| Energy | 4.9 |
| Insurance | 4.8 |
| Utilities | 3.7 |
| Food, Beverage and Tobacco | 3.6 |
| Technology | 3.6 |
Country weighting
| Spain | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Spain Small Cap | 3.4 | 56.5 | 42.8 | 128.9 | 140.3 | N/A | N/A | 43.0 | 31.8 | 19.1 |
| STOXX Developed World Small Cap | 4.8 | 13.7 | 14.3 | 43.9 | 59.1 | N/A | N/A | 14.3 | 12.9 | 9.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Spain Small Cap | N/A | N/A | 19.9 | 18.7 | 19.6 | N/A | N/A | 1.7 | 1.3 | 0.8 |
| STOXX Developed World Small Cap | N/A | N/A | 16.5 | 16.8 | 17.4 | N/A | N/A | 0.7 | 0.6 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Spain Small Cap | 0.7 | 0.4 | 0.4 | 0.6 | 0.6 | 10.7 | 21.4 | 20.5 | 16.9 | 17.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Spain Small Cap | 0.7 | 0.5 | 0.5 | 0.6 | 0.7 | -1.7 | 2.2 | 1.0 | 0.9 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 29, 2025
BENCHMARK INDICES
STOXX Spain 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 Spain Small Cap | 14.3 | 12.8 | 12.4 | 12.5 | 1.6 | 6.2 | 0.8 | -0.2 |
| STOXX Developed World Small Cap | -0.1 | 21.9 | 18.0 | 16.5 | 2.0 | 1.7 | 1.1 | 10.7 |
Performance and annual returns
| STOXX Spain Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1030.47 |
| 1001462400000 | 1055.06 |
| 1001548800000 | 1055.18 |
| 1001635200000 | 1069.11 |
| 1001894400000 | 1069.43 |
| 1001980800000 | 1088.82 |
| 1002067200000 | 1078.93 |
| 1002153600000 | 1096.06 |
| 1002240000000 | 1088.24 |
| 1002499200000 | 1091.37 |
| 1002585600000 | 1087.8 |
| 1002672000000 | 1101.5 |
| 1002758400000 | 1098.4 |
| 1002844800000 | 1110.53 |
| 1003104000000 | 1105.76 |
| 1003190400000 | 1127.3 |
| 1003276800000 | 1131.12 |
| 1003363200000 | 1122.03 |
| 1003449600000 | 1100.31 |
| 1003708800000 | 1104.73 |
| 1003795200000 | 1105.82 |
| 1003881600000 | 1107.46 |
| 1003968000000 | 1101.22 |
| 1004054400000 | 1114.8 |
| 1004313600000 | 1133.63 |
| 1004400000000 | 1116.54 |
| 1004486400000 | 1131.99 |
| 1004572800000 | 1136.1 |
| 1004659200000 | 1277.86 |
| 1004918400000 | 1283.87 |
| 1005004800000 | 1293.69 |
| 1005091200000 | 1285.85 |
| 1005177600000 | 1295.65 |
| 1005264000000 | 1294.91 |
| 1005523200000 | 1274.87 |
| 1005609600000 | 1288.11 |
| 1005696000000 | 1298.95 |
| 1005782400000 | 1294.33 |
| 1005868800000 | 1295 |
| 1006128000000 | 1317.95 |
| 1006214400000 | 1311.38 |
| 1006300800000 | 1301.66 |
| 1006387200000 | 1318.9 |
| 1006473600000 | 1319.03 |
| 1006732800000 | 1333.05 |
| 1006819200000 | 1331 |
| 1006905600000 | 1330.34 |
| 1006992000000 | 1325.66 |
| 1007078400000 | 1344.73 |
| 1007337600000 | 1334.68 |
| 1007424000000 | 1351.13 |
| 1007510400000 | 1363.69 |
| 1007596800000 | 1376.69 |
| 1007683200000 | 1360.16 |
| 1007942400000 | 1346.98 |
| 1008028800000 | 1361.46 |
| 1008115200000 | 1365.1 |
| 1008201600000 | 1337.5 |
| 1008288000000 | 1347.88 |
| 1008547200000 | 1368.64 |
| 1008633600000 | 1357.57 |
| 1008720000000 | 1346.03 |
| 1008806400000 | 1326.34 |
| 1008892800000 | 1321.31 |
| 1009152000000 | 1321.31 |
| 1009238400000 | 1304.21 |
| 1009324800000 | 1310.01 |
| 1009411200000 | 1320.73 |
| 1009497600000 | 1314.04 |
| 1009756800000 | 1317.02 |
| 1009929600000 | 1353.14 |
| 1010016000000 | 1360.06 |
| 1010102400000 | 1353.12 |
| 1010361600000 | 1338.17 |
| 1010448000000 | 1342.73 |
| 1010534400000 | 1325.61 |
| 1010620800000 | 1311.7 |
| 1010707200000 | 1316.67 |
| 1010966400000 | 1313.25 |
| 1011052800000 | 1309.39 |
| 1011139200000 | 1296.88 |
| 1011225600000 | 1314.83 |
| 1011312000000 | 1319.3 |
| 1011571200000 | 1314.4 |
| 1011657600000 | 1327.15 |
| 1011744000000 | 1321.72 |
| 1011830400000 | 1339.49 |
| 1011916800000 | 1316.59 |
| 1012176000000 | 1322.74 |
| 1012262400000 | 1326.11 |
| 1012348800000 | 1314.16 |
| 1012435200000 | 1323.17 |
| 1012521600000 | 1321.64 |
| 1012780800000 | 1333.08 |
| 1012867200000 | 1311.9 |
| 1012953600000 | 1300.8 |
| 1013040000000 | 1309.61 |
| 1013126400000 | 1309.68 |
| 1013385600000 | 1317.34 |
| 1013472000000 | 1319.57 |
| 1013558400000 | 1317.02 |
| 1013644800000 | 1339.86 |
| 1013731200000 | 1339.1 |
| 1013990400000 | 1336.54 |
| 1014076800000 | 1340.61 |
| 1014163200000 | 1330.26 |
| 1014249600000 | 1330.63 |
| 1014336000000 | 1340.49 |
| 1014595200000 | 1339 |
| 1014681600000 | 1337.33 |
| 1014768000000 | 1350.05 |
| 1014854400000 | 1357.16 |
| 1014940800000 | 1366.69 |
| 1015200000000 | 1386.59 |
| 1015286400000 | 1386.05 |
| 1015372800000 | 1400.21 |
| 1015459200000 | 1418.03 |
| 1015545600000 | 1414.84 |
| 1015804800000 | 1424.43 |
| 1015891200000 | 1414.69 |
| 1015977600000 | 1407.17 |
| 1016064000000 | 1429.61 |
| 1016150400000 | 1438.09 |
| 1016409600000 | 1450.09 |
| 1016496000000 | 1459.7 |
| 1016582400000 | 1458.66 |
| 1016668800000 | 1451.32 |
| 1016755200000 | 1445.85 |
| 1017014400000 | 1430.88 |
| 1017100800000 | 1435.72 |
| 1017187200000 | 1430.04 |
| 1017273600000 | 1439.08 |
| 1017360000000 | 1440.49 |
| 1017619200000 | 1454.95 |
| 1017705600000 | 1447.11 |
| 1017792000000 | 1450.89 |
| 1017878400000 | 1440.8 |
| 1017964800000 | 1455.69 |
| 1018224000000 | 1426.82 |
| 1018310400000 | 1443.41 |
| 1018396800000 | 1455.35 |
| 1018483200000 | 1445.11 |
| 1018569600000 | 1444.71 |
| 1018828800000 | 1455.99 |
| 1018915200000 | 1478.99 |
| 1019001600000 | 1489.19 |
| 1019088000000 | 1488.28 |
| 1019174400000 | 1525.05 |
| 1019433600000 | 1513.44 |
| 1019520000000 | 1515.19 |
| 1019606400000 | 1530.02 |
| 1019692800000 | 1541.48 |
| 1019779200000 | 1554.04 |
| 1020038400000 | 1562.47 |
| 1020124800000 | 1562.76 |
| 1020211200000 | 1571.61 |
| 1020297600000 | 1547.76 |
| 1020384000000 | 1576.23 |
| 1020643200000 | 1571.12 |
| 1020729600000 | 1565.94 |
| 1020816000000 | 1558.01 |
| 1020902400000 | 1574.57 |
| 1020988800000 | 1573.53 |
| 1021248000000 | 1577.81 |
| 1021334400000 | 1584.74 |
| 1021420800000 | 1591.55 |
| 1021507200000 | 1595.97 |
| 1021593600000 | 1609.12 |
| 1021852800000 | 1606.39 |
| 1021939200000 | 1606.9 |
| 1022025600000 | 1623.27 |
| 1022112000000 | 1623.33 |
| 1022198400000 | 1632.2 |
| 1022457600000 | 1635.08 |
| 1022544000000 | 1654.13 |
| 1022630400000 | 1651.34 |
| 1022716800000 | 1644.54 |
| 1022803200000 | 1631.83 |
| 1023062400000 | 1642.47 |
| 1023148800000 | 1627.23 |
| 1023235200000 | 1612.77 |
| 1023321600000 | 1625.48 |
| 1023408000000 | 1615.28 |
| 1023667200000 | 1615.83 |
| 1023753600000 | 1632.79 |
| 1023840000000 | 1617.95 |
| 1023926400000 | 1611.66 |
| 1024012800000 | 1585.84 |
| 1024272000000 | 1590.97 |
| 1024358400000 | 1595.33 |
| 1024444800000 | 1593.59 |
| 1024531200000 | 1592.36 |
| 1024617600000 | 1584.01 |
| 1024876800000 | 1563.33 |
| 1024963200000 | 1590.41 |
| 1025049600000 | 1577.83 |
| 1025136000000 | 1582.09 |
| 1025222400000 | 1622.61 |
| 1025481600000 | 1625.38 |
| 1025568000000 | 1593.95 |
| 1025654400000 | 1587.51 |
| 1025740800000 | 1590.2 |
| 1025827200000 | 1612.64 |
| 1026086400000 | 1642.48 |
| 1026172800000 | 1641.05 |
| 1026259200000 | 1609.33 |
| 1026345600000 | 1559.12 |
| 1026432000000 | 1577.89 |
| 1026691200000 | 1574.91 |
| 1026777600000 | 1562.67 |
| 1026864000000 | 1570.86 |
| 1026950400000 | 1578.11 |
| 1027036800000 | 1553.68 |
| 1027296000000 | 1519.79 |
| 1027382400000 | 1475.39 |
| 1027468800000 | 1461.41 |
| 1027555200000 | 1481.61 |
| 1027641600000 | 1452.89 |
| 1027900800000 | 1479.24 |
| 1027987200000 | 1482.11 |
| 1028073600000 | 1480.12 |
| 1028160000000 | 1469.74 |
| 1028246400000 | 1463.7 |
| 1028505600000 | 1429.26 |
| 1028592000000 | 1410.47 |
| 1028678400000 | 1411.83 |
| 1028764800000 | 1424.92 |
| 1028851200000 | 1434.71 |
| 1029110400000 | 1435.76 |
| 1029196800000 | 1439.97 |
| 1029283200000 | 1422.06 |
| 1029369600000 | 1423.87 |
| 1029456000000 | 1440.47 |
| 1029715200000 | 1445.64 |
| 1029801600000 | 1435.35 |
| 1029888000000 | 1445.21 |
| 1029974400000 | 1447.01 |
| 1030060800000 | 1447.4 |
| 1030320000000 | 1454.17 |
| 1030406400000 | 1472.92 |
| 1030492800000 | 1443.4 |
| 1030579200000 | 1439.32 |
| 1030665600000 | 1433.53 |
| 1030924800000 | 1431.04 |
| 1031011200000 | 1420.92 |
| 1031097600000 | 1417.33 |
| 1031184000000 | 1399.54 |
| 1031270400000 | 1403.52 |
| 1031529600000 | 1393.22 |
| 1031616000000 | 1400.96 |
| 1031702400000 | 1412.24 |
| 1031788800000 | 1409.75 |
| 1031875200000 | 1382.94 |
| 1032134400000 | 1372.58 |
| 1032220800000 | 1369.96 |
| 1032307200000 | 1362.42 |
| 1032393600000 | 1370.8 |
| 1032480000000 | 1354.79 |
| 1032739200000 | 1326.21 |
| 1032825600000 | 1290.5 |
| 1032912000000 | 1275.46 |
| 1032998400000 | 1291.63 |
| 1033084800000 | 1295.64 |
| 1033344000000 | 1285.2 |
| 1033430400000 | 1294.63 |
| 1033516800000 | 1316.25 |
| 1033603200000 | 1317.07 |
| 1033689600000 | 1299.74 |
| 1033948800000 | 1297.29 |
| 1034035200000 | 1289.36 |
| 1034121600000 | 1302.09 |
| 1034208000000 | 1305.01 |
| 1034294400000 | 1327.32 |
| 1034553600000 | 1328.03 |
| 1034640000000 | 1343.48 |
| 1034726400000 | 1350.35 |
| 1034812800000 | 1358.8 |
| 1034899200000 | 1354.47 |
| 1035158400000 | 1356.18 |
| 1035244800000 | 1360.67 |
| 1035331200000 | 1347.48 |
| 1035417600000 | 1362.19 |
| 1035504000000 | 1366.27 |
| 1035763200000 | 1380.12 |
| 1035849600000 | 1362.4 |
| 1035936000000 | 1373.63 |
| 1036022400000 | 1393.08 |
| 1036108800000 | 1401.53 |
| 1036368000000 | 1431.72 |
| 1036454400000 | 1429.05 |
| 1036540800000 | 1418.14 |
| 1036627200000 | 1415.79 |
| 1036713600000 | 1419.92 |
| 1036972800000 | 1412.19 |
| 1037059200000 | 1428.15 |
| 1037145600000 | 1431.81 |
| 1037232000000 | 1445.59 |
| 1037318400000 | 1444.41 |
| 1037577600000 | 1454.63 |
| 1037664000000 | 1458.82 |
| 1037750400000 | 1441.38 |
| 1037836800000 | 1457.32 |
| 1037923200000 | 1459.56 |
| 1038182400000 | 1458.72 |
| 1038268800000 | 1447.41 |
| 1038355200000 | 1468.62 |
| 1038441600000 | 1477.17 |
| 1038528000000 | 1485.4 |
| 1038787200000 | 1499.21 |
| 1038873600000 | 1481.11 |
| 1038960000000 | 1489.08 |
| 1039046400000 | 1489.41 |
| 1039132800000 | 1502.97 |
| 1039392000000 | 1502.32 |
| 1039478400000 | 1492.11 |
| 1039564800000 | 1492.31 |
| 1039651200000 | 1498.73 |
| 1039737600000 | 1485.82 |
| 1039996800000 | 1504.67 |
| 1040083200000 | 1507.29 |
| 1040169600000 | 1491.52 |
| 1040256000000 | 1494.16 |
| 1040342400000 | 1495.38 |
| 1040601600000 | 1482.38 |
| 1040688000000 | 1488.88 |
| 1040774400000 | 1491.41 |
| 1040860800000 | 1499.87 |
| 1040947200000 | 1479.81 |
| 1041206400000 | 1475.58 |
| 1041292800000 | 1476.64 |
| 1041465600000 | 1496.66 |
| 1041552000000 | 1522.9 |
| 1041811200000 | 1530.87 |
| 1041897600000 | 1503.26 |
| 1041984000000 | 1508.49 |
| 1042070400000 | 1515.9 |
| 1042156800000 | 1523.89 |
| 1042416000000 | 1523.87 |
| 1042502400000 | 1531.11 |
| 1042588800000 | 1531.46 |
| 1042675200000 | 1561.42 |
| 1042761600000 | 1557.1 |
| 1043020800000 | 1560.26 |
| 1043107200000 | 1561.39 |
| 1043193600000 | 1568.11 |
| 1043280000000 | 1584.03 |
| 1043366400000 | 1588.91 |
| 1043625600000 | 1546.69 |
| 1043712000000 | 1534.09 |
| 1043798400000 | 1526.37 |
| 1043884800000 | 1525.8 |
| 1043971200000 | 1515.85 |
| 1044230400000 | 1540.09 |
| 1044316800000 | 1540.41 |
| 1044403200000 | 1540.44 |
| 1044489600000 | 1542.6 |
| 1044576000000 | 1532.43 |
| 1044835200000 | 1511.69 |
| 1044921600000 | 1523.52 |
| 1045008000000 | 1519.14 |
| 1045094400000 | 1537.19 |
| 1045180800000 | 1539.03 |
| 1045440000000 | 1544.43 |
| 1045526400000 | 1549.12 |
| 1045612800000 | 1544.25 |
| 1045699200000 | 1545.99 |
| 1045785600000 | 1543.06 |
| 1046044800000 | 1543.83 |
| 1046131200000 | 1511.98 |
| 1046217600000 | 1514.49 |
| 1046304000000 | 1529.78 |
| 1046390400000 | 1553.27 |
| 1046649600000 | 1565 |
| 1046736000000 | 1546.08 |
| 1046822400000 | 1569.51 |
| 1046908800000 | 1561.37 |
| 1046995200000 | 1549.66 |
| 1047254400000 | 1536.83 |
| 1047340800000 | 1527.22 |
| 1047427200000 | 1511.32 |
| 1047513600000 | 1503.8 |
| 1047600000000 | 1534.83 |
| 1047859200000 | 1524.56 |
| 1047945600000 | 1538.58 |
| 1048032000000 | 1546.26 |
| 1048118400000 | 1548.15 |
| 1048204800000 | 1569.11 |
| 1048464000000 | 1547.28 |
| 1048550400000 | 1553.03 |
| 1048636800000 | 1559.45 |
| 1048723200000 | 1555.83 |
| 1048809600000 | 1573.62 |
| 1049068800000 | 1569.11 |
| 1049155200000 | 1581.6 |
| 1049241600000 | 1597.81 |
| 1049328000000 | 1599.79 |
| 1049414400000 | 1598 |
| 1049673600000 | 1613.8 |
| 1049760000000 | 1620.22 |
| 1049846400000 | 1641.11 |
| 1049932800000 | 1638.81 |
| 1050019200000 | 1639.26 |
| 1050278400000 | 1654.47 |
| 1050364800000 | 1656.93 |
| 1050451200000 | 1664.74 |
| 1050537600000 | 1665.13 |
| 1050624000000 | 1664.44 |
| 1050883200000 | 1664.21 |
| 1050969600000 | 1676.41 |
| 1051056000000 | 1689.32 |
| 1051142400000 | 1678.86 |
| 1051228800000 | 1670.98 |
| 1051488000000 | 1685.24 |
| 1051574400000 | 1687.7 |
| 1051660800000 | 1702.05 |
| 1051747200000 | 1710.66 |
| 1051833600000 | 1710.03 |
| 1052092800000 | 1731.58 |
| 1052179200000 | 1769.66 |
| 1052265600000 | 1764.11 |
| 1052352000000 | 1771.16 |
| 1052438400000 | 1774.93 |
| 1052697600000 | 1789.21 |
| 1052784000000 | 1780.49 |
| 1052870400000 | 1774.37 |
| 1052956800000 | 1765.65 |
| 1053043200000 | 1798.13 |
| 1053302400000 | 1782.67 |
| 1053388800000 | 1800.33 |
| 1053475200000 | 1782.55 |
| 1053561600000 | 1810.19 |
| 1053648000000 | 1840.26 |
| 1053907200000 | 1845.38 |
| 1053993600000 | 1850.51 |
| 1054080000000 | 1854.76 |
| 1054166400000 | 1878.65 |
| 1054252800000 | 1860.14 |
| 1054512000000 | 1888.59 |
| 1054598400000 | 1886.87 |
| 1054684800000 | 1912.39 |
| 1054771200000 | 1937.32 |
| 1054857600000 | 1930.74 |
| 1055116800000 | 1934.13 |
| 1055203200000 | 1929.23 |
| 1055289600000 | 1956.39 |
| 1055376000000 | 1950.8 |
| 1055462400000 | 1966.02 |
| 1055721600000 | 1975.6 |
| 1055808000000 | 1968.21 |
| 1055894400000 | 1953.44 |
| 1055980800000 | 1948.17 |
| 1056067200000 | 1945.33 |
| 1056326400000 | 1922.35 |
| 1056412800000 | 1899.85 |
| 1056499200000 | 1934.86 |
| 1056585600000 | 1905.28 |
| 1056672000000 | 1890.86 |
| 1056931200000 | 1886.01 |
| 1057017600000 | 1899.95 |
| 1057104000000 | 1909.37 |
| 1057190400000 | 1893.01 |
| 1057276800000 | 1905.93 |
| 1057536000000 | 1914.47 |
| 1057622400000 | 1912.74 |
| 1057708800000 | 1920.6 |
| 1057795200000 | 1923.42 |
| 1057881600000 | 1926.31 |
| 1058140800000 | 1937.45 |
| 1058227200000 | 1925.27 |
| 1058313600000 | 1932.66 |
| 1058400000000 | 1937.89 |
| 1058486400000 | 1933.16 |
| 1058745600000 | 1937.55 |
| 1058832000000 | 1940 |
| 1058918400000 | 1968.72 |
| 1059004800000 | 1984.91 |
| 1059091200000 | 1964.04 |
| 1059350400000 | 1987.91 |
| 1059436800000 | 1966.4 |
| 1059523200000 | 1955.32 |
| 1059609600000 | 1944.53 |
| 1059696000000 | 1944.57 |
| 1059955200000 | 1958.84 |
| 1060041600000 | 1960.86 |
| 1060128000000 | 1949.1 |
| 1060214400000 | 1951.96 |
| 1060300800000 | 1941.51 |
| 1060560000000 | 1955.46 |
| 1060646400000 | 1950.76 |
| 1060732800000 | 1956.72 |
| 1060819200000 | 1954.66 |
| 1060905600000 | 1955.27 |
| 1061164800000 | 1944.23 |
| 1061251200000 | 1945.95 |
| 1061337600000 | 1947.84 |
| 1061424000000 | 1919.95 |
| 1061510400000 | 1918.94 |
| 1061769600000 | 1917.59 |
| 1061856000000 | 1908.3 |
| 1061942400000 | 1906.24 |
| 1062028800000 | 1917.43 |
| 1062115200000 | 1934.2 |
| 1062374400000 | 1949.95 |
| 1062460800000 | 1936.84 |
| 1062547200000 | 1971.43 |
| 1062633600000 | 1975.74 |
| 1062720000000 | 2007.25 |
| 1062979200000 | 2014.08 |
| 1063065600000 | 2027.97 |
| 1063152000000 | 1999.7 |
| 1063238400000 | 1999.49 |
| 1063324800000 | 2021.04 |
| 1063584000000 | 2024.59 |
| 1063670400000 | 2009.21 |
| 1063756800000 | 2043.95 |
| 1063843200000 | 2038.33 |
| 1063929600000 | 2050.13 |
| 1064188800000 | 2028.4 |
| 1064275200000 | 2026.29 |
| 1064361600000 | 2034.8 |
| 1064448000000 | 2028.24 |
| 1064534400000 | 2010.77 |
| 1064793600000 | 2023.89 |
| 1064880000000 | 2018.72 |
| 1064966400000 | 2031.04 |
| 1065052800000 | 2038.31 |
| 1065139200000 | 2038.13 |
| 1065398400000 | 2061.49 |
| 1065484800000 | 2073.92 |
| 1065571200000 | 2083.98 |
| 1065657600000 | 2075.29 |
| 1065744000000 | 2094.52 |
| 1066003200000 | 2087.78 |
| 1066089600000 | 2088.88 |
| 1066176000000 | 2086.71 |
| 1066262400000 | 2084.5 |
| 1066348800000 | 2073.69 |
| 1066608000000 | 2087.51 |
| 1066694400000 | 2087.17 |
| 1066780800000 | 2095.89 |
| 1066867200000 | 2077.28 |
| 1066953600000 | 2088.37 |
| 1067212800000 | 2082.24 |
| 1067299200000 | 2079.14 |
| 1067385600000 | 2087.41 |
| 1067472000000 | 2093.64 |
| 1067558400000 | 2089.78 |
| 1067817600000 | 2085.39 |
| 1067904000000 | 2101.97 |
| 1067990400000 | 2096.84 |
| 1068076800000 | 2090.07 |
| 1068163200000 | 2114.51 |
| 1068422400000 | 2114.41 |
| 1068508800000 | 2114.82 |
| 1068595200000 | 2147.62 |
| 1068681600000 | 2163.4 |
| 1068768000000 | 2185.73 |
| 1069027200000 | 2155.39 |
| 1069113600000 | 2173.34 |
| 1069200000000 | 2173.29 |
| 1069286400000 | 2162.16 |
| 1069372800000 | 2173.6 |
| 1069632000000 | 2172.47 |
| 1069718400000 | 2182.44 |
| 1069804800000 | 2196.79 |
| 1069891200000 | 2199.63 |
| 1069977600000 | 2211.42 |
| 1070236800000 | 2230.96 |
| 1070323200000 | 2255.97 |
| 1070409600000 | 2259.37 |
| 1070496000000 | 2246.5 |
| 1070582400000 | 2264.27 |
| 1070841600000 | 2278.54 |
| 1070928000000 | 2285 |
| 1071014400000 | 2285.8 |
| 1071100800000 | 2277.35 |
| 1071187200000 | 2295.12 |
| 1071446400000 | 2306.51 |
| 1071532800000 | 2313.97 |
| 1071619200000 | 2333.85 |
| 1071705600000 | 2338.12 |
| 1071792000000 | 2347.82 |
| 1072051200000 | 2367.72 |
| 1072137600000 | 2370.66 |
| 1072224000000 | 2377.34 |
| 1072310400000 | 2375.53 |
| 1072396800000 | 2372.28 |
| 1072656000000 | 2384.18 |
| 1072742400000 | 2380.71 |
| 1072828800000 | 2396.48 |
| 1073001600000 | 2436.05 |
| 1073260800000 | 2464.77 |
| 1073347200000 | 2479.56 |
| 1073433600000 | 2471.37 |
| 1073520000000 | 2505.55 |
| 1073606400000 | 2528.02 |
| 1073865600000 | 2529.02 |
| 1073952000000 | 2533.43 |
| 1074038400000 | 2530.4 |
| 1074124800000 | 2524.26 |
| 1074211200000 | 2510.3 |
| 1074470400000 | 2523.53 |
| 1074556800000 | 2552.88 |
| 1074643200000 | 2556.47 |
| 1074729600000 | 2571.33 |
| 1074816000000 | 2566.99 |
| 1075075200000 | 2539.4 |
| 1075161600000 | 2556.24 |
| 1075248000000 | 2552.14 |
| 1075334400000 | 2497.21 |
| 1075420800000 | 2499.69 |
| 1075680000000 | 2519.91 |
| 1075766400000 | 2536 |
| 1075852800000 | 2525.86 |
| 1075939200000 | 2556.04 |
| 1076025600000 | 2589.71 |
| 1076284800000 | 2602.89 |
| 1076371200000 | 2614.29 |
| 1076457600000 | 2615.93 |
| 1076544000000 | 2671.12 |
| 1076630400000 | 2675.32 |
| 1076889600000 | 2681.1 |
| 1076976000000 | 2707.95 |
| 1077062400000 | 2726.55 |
| 1077148800000 | 2700.58 |
| 1077235200000 | 2661.77 |
| 1077494400000 | 2674.01 |
| 1077580800000 | 2677.41 |
| 1077667200000 | 2656.05 |
| 1077753600000 | 2629.34 |
| 1077840000000 | 2650.94 |
| 1078099200000 | 2665.17 |
| 1078185600000 | 2642.74 |
| 1078272000000 | 2602.89 |
| 1078358400000 | 2621.14 |
| 1078444800000 | 2686.4 |
| 1078704000000 | 2685.9 |
| 1078790400000 | 2675.22 |
| 1078876800000 | 2628.86 |
| 1078963200000 | 2577.89 |
| 1079049600000 | 2554.54 |
| 1079308800000 | 2464.52 |
| 1079395200000 | 2525.1 |
| 1079481600000 | 2528.48 |
| 1079568000000 | 2532.31 |
| 1079654400000 | 2531.48 |
| 1079913600000 | 2499.68 |
| 1080000000000 | 2490.37 |
| 1080086400000 | 2469.86 |
| 1080172800000 | 2502.63 |
| 1080259200000 | 2491.77 |
| 1080518400000 | 2526.13 |
| 1080604800000 | 2526.99 |
| 1080691200000 | 2559.4 |
| 1080777600000 | 2607.92 |
| 1080864000000 | 2596.08 |
| 1081123200000 | 2573.74 |
| 1081209600000 | 2577.65 |
| 1081296000000 | 2602.06 |
| 1081382400000 | 2610.01 |
| 1081468800000 | 2610.01 |
| 1081728000000 | 2602.68 |
| 1081814400000 | 2582.85 |
| 1081900800000 | 2561.74 |
| 1081987200000 | 2565.44 |
| 1082073600000 | 2602.39 |
| 1082332800000 | 2594.55 |
| 1082419200000 | 2585.28 |
| 1082505600000 | 2551.23 |
| 1082592000000 | 2558.27 |
| 1082678400000 | 2563.77 |
| 1082937600000 | 2579.92 |
| 1083024000000 | 2588.27 |
| 1083110400000 | 2548.09 |
| 1083196800000 | 2543.26 |
| 1083283200000 | 2546.37 |
| 1083542400000 | 2553.56 |
| 1083628800000 | 2587.67 |
| 1083715200000 | 2609.51 |
| 1083801600000 | 2569.61 |
| 1083888000000 | 2514.86 |
| 1084147200000 | 2436.2 |
| 1084233600000 | 2447.31 |
| 1084320000000 | 2450.61 |
| 1084406400000 | 2441.69 |
| 1084492800000 | 2429.33 |
| 1084752000000 | 2414.72 |
| 1084838400000 | 2429.04 |
| 1084924800000 | 2482.37 |
| 1085011200000 | 2446.75 |
| 1085097600000 | 2468.35 |
| 1085356800000 | 2475.29 |
| 1085443200000 | 2492.62 |
| 1085529600000 | 2514.32 |
| 1085616000000 | 2562.24 |
| 1085702400000 | 2552.3 |
| 1085961600000 | 2557.48 |
| 1086048000000 | 2532.62 |
| 1086134400000 | 2560.74 |
| 1086220800000 | 2552.83 |
| 1086307200000 | 2576.48 |
| 1086566400000 | 2609.66 |
| 1086652800000 | 2607.71 |
| 1086739200000 | 2563.1 |
| 1086825600000 | 2556.29 |
| 1086912000000 | 2531.67 |
| 1087171200000 | 2523.49 |
| 1087257600000 | 2527.36 |
| 1087344000000 | 2519.97 |
| 1087430400000 | 2527.46 |
| 1087516800000 | 2553.63 |
| 1087776000000 | 2556.33 |
| 1087862400000 | 2540.67 |
| 1087948800000 | 2556.71 |
| 1088035200000 | 2580.78 |
| 1088121600000 | 2572.88 |
| 1088380800000 | 2603.02 |
| 1088467200000 | 2582.56 |
| 1088553600000 | 2588.45 |
| 1088640000000 | 2602.77 |
| 1088726400000 | 2622.72 |
| 1088985600000 | 2614.3 |
| 1089072000000 | 2605.87 |
| 1089158400000 | 2627.26 |
| 1089244800000 | 2635.26 |
| 1089331200000 | 2627.08 |
| 1089590400000 | 2643.08 |
| 1089676800000 | 2633.13 |
| 1089763200000 | 2634.41 |
| 1089849600000 | 2627.84 |
| 1089936000000 | 2650.64 |
| 1090195200000 | 2633.3 |
| 1090281600000 | 2630.36 |
| 1090368000000 | 2611.26 |
| 1090454400000 | 2599.17 |
| 1090540800000 | 2553.07 |
| 1090800000000 | 2543.01 |
| 1090886400000 | 2537.6 |
| 1090972800000 | 2522.06 |
| 1091059200000 | 2555.01 |
| 1091145600000 | 2548.41 |
| 1091404800000 | 2530.34 |
| 1091491200000 | 2541.19 |
| 1091577600000 | 2514.37 |
| 1091664000000 | 2516.96 |
| 1091750400000 | 2520.64 |
| 1092009600000 | 2516.75 |
| 1092096000000 | 2538.52 |
| 1092182400000 | 2509.29 |
| 1092268800000 | 2518.96 |
| 1092355200000 | 2536.73 |
| 1092614400000 | 2534.88 |
| 1092700800000 | 2561.04 |
| 1092787200000 | 2552.45 |
| 1092873600000 | 2575 |
| 1092960000000 | 2563.99 |
| 1093219200000 | 2566.7 |
| 1093305600000 | 2555.68 |
| 1093392000000 | 2549.66 |
| 1093478400000 | 2560.35 |
| 1093564800000 | 2553.85 |
| 1093824000000 | 2562.58 |
| 1093910400000 | 2580.67 |
| 1093996800000 | 2598.43 |
| 1094083200000 | 2601.02 |
| 1094169600000 | 2597.71 |
| 1094428800000 | 2622.35 |
| 1094515200000 | 2621.47 |
| 1094601600000 | 2636.17 |
| 1094688000000 | 2636.62 |
| 1094774400000 | 2675.2 |
| 1095033600000 | 2691.71 |
| 1095120000000 | 2691.04 |
| 1095206400000 | 2660.01 |
| 1095292800000 | 2667.65 |
| 1095379200000 | 2670.55 |
| 1095638400000 | 2664.06 |
| 1095724800000 | 2696.88 |
| 1095811200000 | 2678.55 |
| 1095897600000 | 2679.27 |
| 1095984000000 | 2692.6 |
| 1096243200000 | 2687.23 |
| 1096329600000 | 2704.15 |
| 1096416000000 | 2723.34 |
| 1096502400000 | 2739.54 |
| 1096588800000 | 2765.23 |
| 1096848000000 | 2750.08 |
| 1096934400000 | 2751.55 |
| 1097020800000 | 2757.11 |
| 1097107200000 | 2753.1 |
| 1097193600000 | 2782.92 |
| 1097452800000 | 2772.14 |
| 1097539200000 | 2756.02 |
| 1097625600000 | 2731.15 |
| 1097712000000 | 2736.97 |
| 1097798400000 | 2760.9 |
| 1098057600000 | 2763.64 |
| 1098144000000 | 2777.45 |
| 1098230400000 | 2785.93 |
| 1098316800000 | 2799.18 |
| 1098403200000 | 2811.68 |
| 1098662400000 | 2818.61 |
| 1098748800000 | 2831.39 |
| 1098835200000 | 2857.78 |
| 1098921600000 | 2868.27 |
| 1099008000000 | 2850.21 |
| 1099267200000 | 2855.7 |
| 1099353600000 | 2871.13 |
| 1099440000000 | 2903.12 |
| 1099526400000 | 2923.3 |
| 1099612800000 | 2948.26 |
| 1099872000000 | 2971.37 |
| 1099958400000 | 2966.44 |
| 1100044800000 | 2985.18 |
| 1100131200000 | 2994.3 |
| 1100217600000 | 3009.49 |
| 1100476800000 | 2976.91 |
| 1100563200000 | 2973.31 |
| 1100649600000 | 3009.41 |
| 1100736000000 | 3000.07 |
| 1100822400000 | 3025.3 |
| 1101081600000 | 3017.56 |
| 1101168000000 | 3033.85 |
| 1101254400000 | 3065.8 |
| 1101340800000 | 3106.09 |
| 1101427200000 | 3109.22 |
| 1101686400000 | 3102.59 |
| 1101772800000 | 3088.13 |
| 1101859200000 | 3113.18 |
| 1101945600000 | 3126.44 |
| 1102032000000 | 3157.83 |
| 1102291200000 | 3171.06 |
| 1102377600000 | 3160.97 |
| 1102464000000 | 3123.19 |
| 1102550400000 | 3114.11 |
| 1102636800000 | 3122.56 |
| 1102896000000 | 3166.02 |
| 1102982400000 | 3177.89 |
| 1103068800000 | 3209.18 |
| 1103155200000 | 3185.18 |
| 1103241600000 | 3175.45 |
| 1103500800000 | 3232.24 |
| 1103587200000 | 3223.71 |
| 1103673600000 | 3250.68 |
| 1103760000000 | 3278.89 |
| 1103846400000 | 3287.39 |
| 1104105600000 | 3304.79 |
| 1104192000000 | 3306.03 |
| 1104278400000 | 3311.6 |
| 1104364800000 | 3328.57 |
| 1104451200000 | 3319.41 |
| 1104710400000 | 3316.08 |
| 1104796800000 | 3296.6 |
| 1104883200000 | 3264.09 |
| 1104969600000 | 3238.4 |
| 1105056000000 | 3216.65 |
| 1105315200000 | 3234.48 |
| 1105401600000 | 3237.72 |
| 1105488000000 | 3277.7 |
| 1105574400000 | 3291.35 |
| 1105660800000 | 3275.17 |
| 1105920000000 | 3295.51 |
| 1106006400000 | 3285.2 |
| 1106092800000 | 3297.63 |
| 1106179200000 | 3260.3 |
| 1106265600000 | 3280.54 |
| 1106524800000 | 3283.45 |
| 1106611200000 | 3283.33 |
| 1106697600000 | 3326.88 |
| 1106784000000 | 3335.72 |
| 1106870400000 | 3346.7 |
| 1107129600000 | 3389.48 |
| 1107216000000 | 3414.4 |
| 1107302400000 | 3440.29 |
| 1107388800000 | 3430.29 |
| 1107475200000 | 3460.21 |
| 1107734400000 | 3431.9 |
| 1107820800000 | 3424.75 |
| 1107907200000 | 3431.36 |
| 1107993600000 | 3466.32 |
| 1108080000000 | 3490.65 |
| 1108339200000 | 3535.1 |
| 1108425600000 | 3541.59 |
| 1108512000000 | 3565.28 |
| 1108598400000 | 3616.15 |
| 1108684800000 | 3606.12 |
| 1108944000000 | 3571.12 |
| 1109030400000 | 3578.77 |
| 1109116800000 | 3587.6 |
| 1109203200000 | 3613.69 |
| 1109289600000 | 3618.75 |
| 1109548800000 | 3637.46 |
| 1109635200000 | 3637.31 |
| 1109721600000 | 3613.42 |
| 1109808000000 | 3599.04 |
| 1109894400000 | 3662.33 |
| 1110153600000 | 3656.92 |
| 1110240000000 | 3683.55 |
| 1110326400000 | 3672.45 |
| 1110412800000 | 3630.45 |
| 1110499200000 | 3645.84 |
| 1110758400000 | 3608.18 |
| 1110844800000 | 3608.59 |
| 1110931200000 | 3608.84 |
| 1111017600000 | 3605.66 |
| 1111104000000 | 3595.04 |
| 1111363200000 | 3573.16 |
| 1111449600000 | 3605.71 |
| 1111536000000 | 3541.01 |
| 1111622400000 | 3556.19 |
| 1111708800000 | 3556.19 |
| 1111968000000 | 3531.23 |
| 1112054400000 | 3546.66 |
| 1112140800000 | 3561.35 |
| 1112227200000 | 3571.02 |
| 1112313600000 | 3583.23 |
| 1112572800000 | 3538.85 |
| 1112659200000 | 3569.98 |
| 1112745600000 | 3580.59 |
| 1112832000000 | 3626.85 |
| 1112918400000 | 3606.68 |
| 1113177600000 | 3631.08 |
| 1113264000000 | 3593.31 |
| 1113350400000 | 3608.78 |
| 1113436800000 | 3575.22 |
| 1113523200000 | 3535.13 |
| 1113782400000 | 3506.38 |
| 1113868800000 | 3542.45 |
| 1113955200000 | 3556.7 |
| 1114041600000 | 3578.6 |
| 1114128000000 | 3584.23 |
| 1114387200000 | 3559.38 |
| 1114473600000 | 3555.03 |
| 1114560000000 | 3510.78 |
| 1114646400000 | 3472.52 |
| 1114732800000 | 3463.14 |
| 1114992000000 | 3495.55 |
| 1115078400000 | 3516.78 |
| 1115164800000 | 3540 |
| 1115251200000 | 3544.98 |
| 1115337600000 | 3534.39 |
| 1115596800000 | 3534.28 |
| 1115683200000 | 3537.41 |
| 1115769600000 | 3510.85 |
| 1115856000000 | 3530.7 |
| 1115942400000 | 3519.27 |
| 1116201600000 | 3519.2 |
| 1116288000000 | 3519.81 |
| 1116374400000 | 3562.93 |
| 1116460800000 | 3568.84 |
| 1116547200000 | 3558.77 |
| 1116806400000 | 3585.77 |
| 1116892800000 | 3599.44 |
| 1116979200000 | 3611.65 |
| 1117065600000 | 3631.85 |
| 1117152000000 | 3622.18 |
| 1117411200000 | 3639.95 |
| 1117497600000 | 3613.47 |
| 1117584000000 | 3625.75 |
| 1117670400000 | 3622.65 |
| 1117756800000 | 3614.77 |
| 1118016000000 | 3622.42 |
| 1118102400000 | 3663.04 |
| 1118188800000 | 3668.66 |
| 1118275200000 | 3634.81 |
| 1118361600000 | 3646.72 |
| 1118620800000 | 3636.88 |
| 1118707200000 | 3650.48 |
| 1118793600000 | 3630.46 |
| 1118880000000 | 3657.05 |
| 1118966400000 | 3723.74 |
| 1119225600000 | 3686.4 |
| 1119312000000 | 3715.97 |
| 1119398400000 | 3728.03 |
| 1119484800000 | 3716.42 |
| 1119571200000 | 3695.48 |
| 1119830400000 | 3683.59 |
| 1119916800000 | 3688.95 |
| 1120003200000 | 3702.94 |
| 1120089600000 | 3704.99 |
| 1120176000000 | 3691.35 |
| 1120435200000 | 3665.95 |
| 1120521600000 | 3670.26 |
| 1120608000000 | 3674.86 |
| 1120694400000 | 3631.19 |
| 1120780800000 | 3675.82 |
| 1121040000000 | 3758.12 |
| 1121126400000 | 3800.05 |
| 1121212800000 | 3781.13 |
| 1121299200000 | 3779.28 |
| 1121385600000 | 3749.33 |
| 1121644800000 | 3759.26 |
| 1121731200000 | 3748.27 |
| 1121817600000 | 3757.55 |
| 1121904000000 | 3784.92 |
| 1121990400000 | 3803.03 |
| 1122249600000 | 3775.64 |
| 1122336000000 | 3766.93 |
| 1122422400000 | 3770.29 |
| 1122508800000 | 3784.62 |
| 1122595200000 | 3789.03 |
| 1122854400000 | 3803.41 |
| 1122940800000 | 3812.76 |
| 1123027200000 | 3855.01 |
| 1123113600000 | 3886.79 |
| 1123200000000 | 3884.12 |
| 1123459200000 | 3918.71 |
| 1123545600000 | 3919.82 |
| 1123632000000 | 3960.65 |
| 1123718400000 | 3967.27 |
| 1123804800000 | 3947.84 |
| 1124064000000 | 3944.84 |
| 1124150400000 | 3920.63 |
| 1124236800000 | 3880.66 |
| 1124323200000 | 3824.3 |
| 1124409600000 | 3826.22 |
| 1124668800000 | 3870.17 |
| 1124755200000 | 3837.94 |
| 1124841600000 | 3848.36 |
| 1124928000000 | 3826.38 |
| 1125014400000 | 3822.74 |
| 1125273600000 | 3794.38 |
| 1125360000000 | 3781.97 |
| 1125446400000 | 3844.25 |
| 1125532800000 | 3949.47 |
| 1125619200000 | 3971.18 |
| 1125878400000 | 3968.41 |
| 1125964800000 | 3985.84 |
| 1126051200000 | 4024.2 |
| 1126137600000 | 4020.05 |
| 1126224000000 | 4036.42 |
| 1126483200000 | 3995.44 |
| 1126569600000 | 3977.81 |
| 1126656000000 | 4008.11 |
| 1126742400000 | 4001.84 |
| 1126828800000 | 4015.09 |
| 1127088000000 | 4006.4 |
| 1127174400000 | 4043.14 |
| 1127260800000 | 4038.98 |
| 1127347200000 | 3999.21 |
| 1127433600000 | 3984.36 |
| 1127692800000 | 4005.79 |
| 1127779200000 | 3987.12 |
| 1127865600000 | 4014.05 |
| 1127952000000 | 4012.33 |
| 1128038400000 | 4044.2 |
| 1128297600000 | 4002.55 |
| 1128384000000 | 4001.27 |
| 1128470400000 | 4006.07 |
| 1128556800000 | 4034.23 |
| 1128643200000 | 4014.86 |
| 1128902400000 | 4000.54 |
| 1128988800000 | 4005.59 |
| 1129075200000 | 3998.86 |
| 1129161600000 | 3895.07 |
| 1129248000000 | 3941.56 |
| 1129507200000 | 3919.41 |
| 1129593600000 | 3877.95 |
| 1129680000000 | 3816.63 |
| 1129766400000 | 3822.62 |
| 1129852800000 | 3817.62 |
| 1130112000000 | 3871.53 |
| 1130198400000 | 3913.48 |
| 1130284800000 | 3907.92 |
| 1130371200000 | 3888.12 |
| 1130457600000 | 3890.45 |
| 1130716800000 | 3896.64 |
| 1130803200000 | 3907.97 |
| 1130889600000 | 3922.45 |
| 1130976000000 | 3920.71 |
| 1131062400000 | 3846.15 |
| 1131321600000 | 3858.21 |
| 1131408000000 | 3831.56 |
| 1131494400000 | 3834.49 |
| 1131580800000 | 3840.15 |
| 1131667200000 | 3858.97 |
| 1131926400000 | 3860.92 |
| 1132012800000 | 3828.91 |
| 1132099200000 | 3803.7 |
| 1132185600000 | 3827.96 |
| 1132272000000 | 3833.24 |
| 1132531200000 | 3827.7 |
| 1132617600000 | 3820.31 |
| 1132704000000 | 3867.88 |
| 1132790400000 | 3855.87 |
| 1132876800000 | 3853.2 |
| 1133136000000 | 3859.62 |
| 1133222400000 | 3844.85 |
| 1133308800000 | 3830.78 |
| 1133395200000 | 3823.61 |
| 1133481600000 | 3818.99 |
| 1133740800000 | 3815.11 |
| 1133827200000 | 3824.21 |
| 1133913600000 | 3806.4 |
| 1134000000000 | 3835.01 |
| 1134086400000 | 3832.17 |
| 1134345600000 | 3879.4 |
| 1134432000000 | 3867.51 |
| 1134518400000 | 3902.21 |
| 1134604800000 | 3885.69 |
| 1134691200000 | 3912.11 |
| 1134950400000 | 3909.92 |
| 1135036800000 | 3886.56 |
| 1135123200000 | 3878.67 |
| 1135209600000 | 3890.31 |
| 1135296000000 | 3899.83 |
| 1135555200000 | 3899.84 |
| 1135641600000 | 3902.58 |
| 1135728000000 | 3916.47 |
| 1135814400000 | 3886.91 |
| 1135900800000 | 3871.25 |
| 1136160000000 | 3918.94 |
| 1136246400000 | 3997.05 |
| 1136332800000 | 4078.11 |
| 1136419200000 | 4079.52 |
| 1136505600000 | 4097.73 |
| 1136764800000 | 4083.12 |
| 1136851200000 | 4053.62 |
| 1136937600000 | 4079.76 |
| 1137024000000 | 4066.87 |
| 1137110400000 | 4058.16 |
| 1137369600000 | 4101.28 |
| 1137456000000 | 4058.53 |
| 1137542400000 | 4067 |
| 1137628800000 | 4126.7 |
| 1137715200000 | 4113.91 |
| 1137974400000 | 4160.22 |
| 1138060800000 | 4144.97 |
| 1138147200000 | 4185.11 |
| 1138233600000 | 4197.56 |
| 1138320000000 | 4199.93 |
| 1138579200000 | 4187.45 |
| 1138665600000 | 4219.33 |
| 1138752000000 | 4240.68 |
| 1138838400000 | 4213.59 |
| 1138924800000 | 4183.6 |
| 1139184000000 | 4182.92 |
| 1139270400000 | 4178.71 |
| 1139356800000 | 4193.37 |
| 1139443200000 | 4239.34 |
| 1139529600000 | 4220.2 |
| 1139788800000 | 4255.85 |
| 1139875200000 | 4245.65 |
| 1139961600000 | 4279.62 |
| 1140048000000 | 4323.28 |
| 1140134400000 | 4366.53 |
| 1140393600000 | 4414.31 |
| 1140480000000 | 4411.18 |
| 1140566400000 | 4409.21 |
| 1140652800000 | 4410.87 |
| 1140739200000 | 4398.9 |
| 1140998400000 | 4437.01 |
| 1141084800000 | 4432.18 |
| 1141171200000 | 4570.43 |
| 1141257600000 | 4529.69 |
| 1141344000000 | 4515.41 |
| 1141603200000 | 4499.51 |
| 1141689600000 | 4419.86 |
| 1141776000000 | 4394.92 |
| 1141862400000 | 4406.68 |
| 1141948800000 | 4415.54 |
| 1142208000000 | 4464.32 |
| 1142294400000 | 4507.14 |
| 1142380800000 | 4522.47 |
| 1142467200000 | 4605.73 |
| 1142553600000 | 4614.18 |
| 1142812800000 | 4633.58 |
| 1142899200000 | 4604.6 |
| 1142985600000 | 4617.95 |
| 1143072000000 | 4597.18 |
| 1143158400000 | 4615.5 |
| 1143417600000 | 4609.41 |
| 1143504000000 | 4617.19 |
| 1143590400000 | 4597.64 |
| 1143676800000 | 4669.7 |
| 1143763200000 | 4651.46 |
| 1144022400000 | 4685.86 |
| 1144108800000 | 4753.61 |
| 1144195200000 | 4777.45 |
| 1144281600000 | 4784.28 |
| 1144368000000 | 4724.32 |
| 1144627200000 | 4725.01 |
| 1144713600000 | 4692.73 |
| 1144800000000 | 4645.42 |
| 1144886400000 | 4657.98 |
| 1144972800000 | 4657.99 |
| 1145232000000 | 4731.97 |
| 1145318400000 | 4697.27 |
| 1145404800000 | 4768.66 |
| 1145491200000 | 4762.5 |
| 1145577600000 | 4830.77 |
| 1145836800000 | 4848.35 |
| 1145923200000 | 4886.1 |
| 1146009600000 | 4903.71 |
| 1146096000000 | 4906.88 |
| 1146182400000 | 4913.5 |
| 1146441600000 | 4922.08 |
| 1146528000000 | 4955.64 |
| 1146614400000 | 4927.24 |
| 1146700800000 | 5022.42 |
| 1146787200000 | 5089.87 |
| 1147046400000 | 5113.68 |
| 1147132800000 | 5133.43 |
| 1147219200000 | 5143.76 |
| 1147305600000 | 5134.84 |
| 1147392000000 | 5037.25 |
| 1147651200000 | 4931.87 |
| 1147737600000 | 4923.88 |
| 1147824000000 | 4791.32 |
| 1147910400000 | 4744.6 |
| 1147996800000 | 4707.88 |
| 1148256000000 | 4566.03 |
| 1148342400000 | 4668.78 |
| 1148428800000 | 4587.59 |
| 1148515200000 | 4677.33 |
| 1148601600000 | 4735.65 |
| 1148860800000 | 4784.74 |
| 1148947200000 | 4746.13 |
| 1149033600000 | 4750.62 |
| 1149120000000 | 4741.16 |
| 1149206400000 | 4802.09 |
| 1149465600000 | 4789.01 |
| 1149552000000 | 4663.66 |
| 1149638400000 | 4671.51 |
| 1149724800000 | 4530.34 |
| 1149811200000 | 4580.69 |
| 1150070400000 | 4515.82 |
| 1150156800000 | 4399.71 |
| 1150243200000 | 4432.19 |
| 1150329600000 | 4548.46 |
| 1150416000000 | 4540.5 |
| 1150675200000 | 4556.83 |
| 1150761600000 | 4568.15 |
| 1150848000000 | 4600.73 |
| 1150934400000 | 4599.07 |
| 1151020800000 | 4575.77 |
| 1151280000000 | 4611.04 |
| 1151366400000 | 4617.36 |
| 1151452800000 | 4583.65 |
| 1151539200000 | 4642.91 |
| 1151625600000 | 4780.98 |
| 1151884800000 | 4836.26 |
| 1151971200000 | 4839.54 |
| 1152057600000 | 4777.12 |
| 1152144000000 | 4817.88 |
| 1152230400000 | 4832.95 |
| 1152489600000 | 4818.85 |
| 1152576000000 | 4805.28 |
| 1152662400000 | 4802.25 |
| 1152748800000 | 4733.78 |
| 1152835200000 | 4686.27 |
| 1153094400000 | 4591.52 |
| 1153180800000 | 4586.68 |
| 1153267200000 | 4712.45 |
| 1153353600000 | 4743.67 |
| 1153440000000 | 4721.96 |
| 1153699200000 | 4779.5 |
| 1153785600000 | 4790.94 |
| 1153872000000 | 4798.05 |
| 1153958400000 | 4875.06 |
| 1154044800000 | 4936.06 |
| 1154304000000 | 4930.21 |
| 1154390400000 | 4903.97 |
| 1154476800000 | 4987.13 |
| 1154563200000 | 4947.34 |
| 1154649600000 | 5014.45 |
| 1154908800000 | 4988.03 |
| 1154995200000 | 5010.14 |
| 1155081600000 | 5043.35 |
| 1155168000000 | 4951.54 |
| 1155254400000 | 4945.47 |
| 1155513600000 | 4981.71 |
| 1155600000000 | 5010.52 |
| 1155686400000 | 5068.47 |
| 1155772800000 | 5086.05 |
| 1155859200000 | 5052.67 |
| 1156118400000 | 5094.54 |
| 1156204800000 | 5057.04 |
| 1156291200000 | 5039.83 |
| 1156377600000 | 5054.93 |
| 1156464000000 | 5022.31 |
| 1156723200000 | 5058.61 |
| 1156809600000 | 5053.01 |
| 1156896000000 | 5101.23 |
| 1156982400000 | 5078.75 |
| 1157068800000 | 5106.9 |
| 1157328000000 | 5162.05 |
| 1157414400000 | 5118.22 |
| 1157500800000 | 5080.89 |
| 1157587200000 | 5017.45 |
| 1157673600000 | 5024.36 |
| 1157932800000 | 5013.81 |
| 1158019200000 | 5055.43 |
| 1158105600000 | 5071.06 |
| 1158192000000 | 5125.51 |
| 1158278400000 | 5091.97 |
| 1158537600000 | 5158.72 |
| 1158624000000 | 5225.43 |
| 1158710400000 | 5329.26 |
| 1158796800000 | 5337.37 |
| 1158883200000 | 5345.09 |
| 1159142400000 | 5380.73 |
| 1159228800000 | 5393.32 |
| 1159315200000 | 5473.7 |
| 1159401600000 | 5476.73 |
| 1159488000000 | 5466.22 |
| 1159747200000 | 5459.98 |
| 1159833600000 | 5476.16 |
| 1159920000000 | 5470.91 |
| 1160006400000 | 5480.88 |
| 1160092800000 | 5414.64 |
| 1160352000000 | 5415.06 |
| 1160438400000 | 5409.15 |
| 1160524800000 | 5405.86 |
| 1160611200000 | 5434.77 |
| 1160697600000 | 5419.45 |
| 1160956800000 | 5441.78 |
| 1161043200000 | 5393.26 |
| 1161129600000 | 5465.22 |
| 1161216000000 | 5512.92 |
| 1161302400000 | 5532.06 |
| 1161561600000 | 5527.99 |
| 1161648000000 | 5537.82 |
| 1161734400000 | 5588.2 |
| 1161820800000 | 5606.37 |
| 1161907200000 | 5627.93 |
| 1162166400000 | 5603.07 |
| 1162252800000 | 5690.63 |
| 1162339200000 | 5725.53 |
| 1162425600000 | 5677.93 |
| 1162512000000 | 5671.48 |
| 1162771200000 | 5699.57 |
| 1162857600000 | 5748.07 |
| 1162944000000 | 5716.19 |
| 1163030400000 | 5750.46 |
| 1163116800000 | 5786.94 |
| 1163376000000 | 5857.7 |
| 1163462400000 | 5907.98 |
| 1163548800000 | 5936.41 |
| 1163635200000 | 5946.65 |
| 1163721600000 | 5975.39 |
| 1163980800000 | 5979.42 |
| 1164067200000 | 6004.21 |
| 1164153600000 | 6092.39 |
| 1164240000000 | 6060.22 |
| 1164326400000 | 6072.1 |
| 1164585600000 | 6003.56 |
| 1164672000000 | 6016.83 |
| 1164758400000 | 6108.35 |
| 1164844800000 | 6134.69 |
| 1164931200000 | 6134.57 |
| 1165190400000 | 6219.07 |
| 1165276800000 | 6253.59 |
| 1165363200000 | 6268.64 |
| 1165449600000 | 6297.71 |
| 1165536000000 | 6330.58 |
| 1165795200000 | 6437.27 |
| 1165881600000 | 6417.07 |
| 1165968000000 | 6433.9 |
| 1166054400000 | 6411.04 |
| 1166140800000 | 6423.25 |
| 1166400000000 | 6402.12 |
| 1166486400000 | 6409.91 |
| 1166572800000 | 6452.51 |
| 1166659200000 | 6420.58 |
| 1166745600000 | 6343.48 |
| 1167004800000 | 6343.48 |
| 1167091200000 | 6333.59 |
| 1167177600000 | 6350.12 |
| 1167264000000 | 6345.38 |
| 1167350400000 | 6321.55 |
| 1167696000000 | 6483.99 |
| 1167782400000 | 6475.53 |
| 1167868800000 | 6364.72 |
| 1167955200000 | 6324.94 |
| 1168214400000 | 6356.65 |
| 1168300800000 | 6386.12 |
| 1168387200000 | 6298.57 |
| 1168473600000 | 6325.78 |
| 1168560000000 | 6370.94 |
| 1168819200000 | 6455.86 |
| 1168905600000 | 6431.14 |
| 1168992000000 | 6448.73 |
| 1169078400000 | 6482.31 |
| 1169164800000 | 6555.27 |
| 1169424000000 | 6491.61 |
| 1169510400000 | 6505.76 |
| 1169596800000 | 6534.22 |
| 1169683200000 | 6510.78 |
| 1169769600000 | 6434.3 |
| 1170028800000 | 6510.75 |
| 1170115200000 | 6519.28 |
| 1170201600000 | 6569.77 |
| 1170288000000 | 6634.02 |
| 1170374400000 | 6646.99 |
| 1170633600000 | 6674.56 |
| 1170720000000 | 6748.98 |
| 1170806400000 | 6837.44 |
| 1170892800000 | 6810.28 |
| 1170979200000 | 6831.53 |
| 1171238400000 | 6782.21 |
| 1171324800000 | 6878.6 |
| 1171411200000 | 7020.86 |
| 1171497600000 | 7045.72 |
| 1171584000000 | 7030.86 |
| 1171843200000 | 7109.3 |
| 1171929600000 | 7097.16 |
| 1172016000000 | 7012.32 |
| 1172102400000 | 7005.09 |
| 1172188800000 | 6988.48 |
| 1172448000000 | 7061.43 |
| 1172534400000 | 6807.91 |
| 1172620800000 | 6741.67 |
| 1172707200000 | 6631.63 |
| 1172793600000 | 6677.21 |
| 1173052800000 | 6486.14 |
| 1173139200000 | 6518.89 |
| 1173225600000 | 6661.07 |
| 1173312000000 | 6803.68 |
| 1173398400000 | 6745.43 |
| 1173657600000 | 6735.81 |
| 1173744000000 | 6662.33 |
| 1173830400000 | 6504.86 |
| 1173916800000 | 6688.22 |
| 1174003200000 | 6772.31 |
| 1174262400000 | 6864.55 |
| 1174348800000 | 6930.65 |
| 1174435200000 | 6974.5 |
| 1174521600000 | 7051.36 |
| 1174608000000 | 7039.14 |
| 1174867200000 | 7025.76 |
| 1174953600000 | 7028.01 |
| 1175040000000 | 7057.87 |
| 1175126400000 | 7127.83 |
| 1175212800000 | 7154.19 |
| 1175472000000 | 7205.04 |
| 1175558400000 | 7303.77 |
| 1175644800000 | 7291.12 |
| 1175731200000 | 7340.8 |
| 1175817600000 | 7341.19 |
| 1176076800000 | 7303.33 |
| 1176163200000 | 7399.2 |
| 1176249600000 | 7436.25 |
| 1176336000000 | 7466.13 |
| 1176422400000 | 7516.03 |
| 1176681600000 | 7586.28 |
| 1176768000000 | 7572.44 |
| 1176854400000 | 7507.01 |
| 1176940800000 | 7464.05 |
| 1177027200000 | 7545.52 |
| 1177286400000 | 7504.35 |
| 1177372800000 | 7319.25 |
| 1177459200000 | 7388.83 |
| 1177545600000 | 7339.03 |
| 1177632000000 | 7295.54 |
| 1177891200000 | 7284.02 |
| 1177977600000 | 7256.8 |
| 1178064000000 | 7288.86 |
| 1178150400000 | 7178.45 |
| 1178236800000 | 7254.87 |
| 1178496000000 | 7293.27 |
| 1178582400000 | 7195.72 |
| 1178668800000 | 7216.18 |
| 1178755200000 | 7149.51 |
| 1178841600000 | 7174.72 |
| 1179100800000 | 7179.83 |
| 1179187200000 | 7223 |
| 1179273600000 | 7192.48 |
| 1179360000000 | 7227.38 |
| 1179446400000 | 7263.89 |
| 1179705600000 | 7209.99 |
| 1179792000000 | 7240.98 |
| 1179878400000 | 7283.2 |
| 1179964800000 | 7242.48 |
| 1180051200000 | 7255.51 |
| 1180310400000 | 7332.14 |
| 1180396800000 | 7400.07 |
| 1180483200000 | 7343.85 |
| 1180569600000 | 7422.58 |
| 1180656000000 | 7415.51 |
| 1180915200000 | 7400.37 |
| 1181001600000 | 7389.4 |
| 1181088000000 | 7163.43 |
| 1181174400000 | 7050.29 |
| 1181260800000 | 7068.91 |
| 1181520000000 | 7137.38 |
| 1181606400000 | 7089.78 |
| 1181692800000 | 7086.77 |
| 1181779200000 | 7172.9 |
| 1181865600000 | 7251.66 |
| 1182124800000 | 7220.56 |
| 1182211200000 | 7208.1 |
| 1182297600000 | 7223.56 |
| 1182384000000 | 7183.52 |
| 1182470400000 | 7177.15 |
| 1182729600000 | 7142.64 |
| 1182816000000 | 7082.25 |
| 1182902400000 | 7058.34 |
| 1182988800000 | 7139.62 |
| 1183075200000 | 7191.46 |
| 1183334400000 | 7302.9 |
| 1183420800000 | 7355.86 |
| 1183507200000 | 7439.74 |
| 1183593600000 | 7403.2 |
| 1183680000000 | 7474.51 |
| 1183939200000 | 7463.93 |
| 1184025600000 | 7434.94 |
| 1184112000000 | 7446.07 |
| 1184198400000 | 7552.36 |
| 1184284800000 | 7564.04 |
| 1184544000000 | 7542.31 |
| 1184630400000 | 7531.47 |
| 1184716800000 | 7453.52 |
| 1184803200000 | 7511.8 |
| 1184889600000 | 7498.02 |
| 1185148800000 | 7513.6 |
| 1185235200000 | 7429.94 |
| 1185321600000 | 7296.27 |
| 1185408000000 | 7124.64 |
| 1185494400000 | 7110.21 |
| 1185753600000 | 7165.4 |
| 1185840000000 | 7202.62 |
| 1185926400000 | 7118.88 |
| 1186012800000 | 7185.09 |
| 1186099200000 | 7143.49 |
| 1186358400000 | 7089.74 |
| 1186444800000 | 7122.94 |
| 1186531200000 | 7247.7 |
| 1186617600000 | 7073.52 |
| 1186704000000 | 6843.4 |
| 1186963200000 | 6896.79 |
| 1187049600000 | 6825.48 |
| 1187136000000 | 6759.24 |
| 1187222400000 | 6388.06 |
| 1187308800000 | 6500.96 |
| 1187568000000 | 6552.44 |
| 1187654400000 | 6532.78 |
| 1187740800000 | 6641.68 |
| 1187827200000 | 6659.03 |
| 1187913600000 | 6726.83 |
| 1188172800000 | 6726.79 |
| 1188259200000 | 6681.4 |
| 1188345600000 | 6726.73 |
| 1188432000000 | 6758.12 |
| 1188518400000 | 6889.95 |
| 1188777600000 | 6923.55 |
| 1188864000000 | 6950.2 |
| 1188950400000 | 6808.82 |
| 1189036800000 | 6808.65 |
| 1189123200000 | 6708.44 |
| 1189382400000 | 6638.11 |
| 1189468800000 | 6761.36 |
| 1189555200000 | 6737.94 |
| 1189641600000 | 6745.8 |
| 1189728000000 | 6595.91 |
| 1189987200000 | 6395.53 |
| 1190073600000 | 6513.24 |
| 1190160000000 | 6710.6 |
| 1190246400000 | 6783.43 |
| 1190332800000 | 6837.74 |
| 1190592000000 | 6915.07 |
| 1190678400000 | 6839.2 |
| 1190764800000 | 6912.26 |
| 1190851200000 | 6958.42 |
| 1190937600000 | 6988.4 |
| 1191196800000 | 7034.72 |
| 1191283200000 | 7016.68 |
| 1191369600000 | 7055.04 |
| 1191456000000 | 7089.52 |
| 1191542400000 | 7167.79 |
| 1191801600000 | 7123.48 |
| 1191888000000 | 7152.63 |
| 1191974400000 | 7251.13 |
| 1192060800000 | 7325.22 |
| 1192147200000 | 7270.18 |
| 1192406400000 | 7288.05 |
| 1192492800000 | 7195.18 |
| 1192579200000 | 7286.84 |
| 1192665600000 | 7298.4 |
| 1192752000000 | 7252.57 |
| 1193011200000 | 7100.56 |
| 1193097600000 | 7236.81 |
| 1193184000000 | 7202.89 |
| 1193270400000 | 7352.57 |
| 1193356800000 | 7423.12 |
| 1193616000000 | 7498.37 |
| 1193702400000 | 7528.36 |
| 1193788800000 | 7639.17 |
| 1193875200000 | 7599.61 |
| 1193961600000 | 7606.05 |
| 1194220800000 | 7546.34 |
| 1194307200000 | 7629.2 |
| 1194393600000 | 7643.7 |
| 1194480000000 | 7621.65 |
| 1194566400000 | 7508.41 |
| 1194825600000 | 7369.09 |
| 1194912000000 | 7357.15 |
| 1194998400000 | 7419 |
| 1195084800000 | 7298.43 |
| 1195171200000 | 7292.83 |
| 1195430400000 | 7120.6 |
| 1195516800000 | 7161.14 |
| 1195603200000 | 6992.28 |
| 1195689600000 | 6973.1 |
| 1195776000000 | 7042.98 |
| 1196035200000 | 7062.51 |
| 1196121600000 | 7027.92 |
| 1196208000000 | 7059.71 |
| 1196294400000 | 7083.74 |
| 1196380800000 | 7190.47 |
| 1196640000000 | 7187.38 |
| 1196726400000 | 7167.65 |
| 1196812800000 | 7206.06 |
| 1196899200000 | 7155 |
| 1196985600000 | 7209.86 |
| 1197244800000 | 7265.88 |
| 1197331200000 | 7270.53 |
| 1197417600000 | 7233.23 |
| 1197504000000 | 7022.3 |
| 1197590400000 | 6964.03 |
| 1197849600000 | 6816.1 |
| 1197936000000 | 6805.55 |
| 1198022400000 | 6646.33 |
| 1198108800000 | 6529.97 |
| 1198195200000 | 6550.04 |
| 1198454400000 | 6564.63 |
| 1198540800000 | 6563.03 |
| 1198627200000 | 6609.75 |
| 1198713600000 | 6548.64 |
| 1198800000000 | 6539.5 |
| 1199059200000 | 6502.14 |
| 1199232000000 | 6530.4 |
| 1199318400000 | 6385.24 |
| 1199404800000 | 6164.66 |
| 1199664000000 | 5988.41 |
| 1199750400000 | 5971.51 |
| 1199836800000 | 5841.45 |
| 1199923200000 | 5771.34 |
| 1200009600000 | 5827.66 |
| 1200268800000 | 5930.88 |
| 1200355200000 | 5708.48 |
| 1200441600000 | 5574.05 |
| 1200528000000 | 5591.28 |
| 1200614400000 | 5631.77 |
| 1200873600000 | 5267.71 |
| 1200960000000 | 5427.68 |
| 1201046400000 | 5262.41 |
| 1201132800000 | 5550.11 |
| 1201219200000 | 5598.06 |
| 1201478400000 | 5624.22 |
| 1201564800000 | 5806.71 |
| 1201651200000 | 5755.25 |
| 1201737600000 | 5778.21 |
| 1201824000000 | 5967.8 |
| 1202083200000 | 6076.44 |
| 1202169600000 | 5730.03 |
| 1202256000000 | 5801.28 |
| 1202342400000 | 5637.64 |
| 1202428800000 | 5671.51 |
| 1202688000000 | 5648.41 |
| 1202774400000 | 5862.66 |
| 1202860800000 | 5889.24 |
| 1202947200000 | 5945.1 |
| 1203033600000 | 5903.01 |
| 1203292800000 | 5989.38 |
| 1203379200000 | 6059.89 |
| 1203465600000 | 5956.66 |
| 1203552000000 | 6041.8 |
| 1203638400000 | 5991.54 |
| 1203897600000 | 6042.41 |
| 1203984000000 | 6127.07 |
| 1204070400000 | 6245.86 |
| 1204156800000 | 6163.57 |
| 1204243200000 | 6041.34 |
| 1204502400000 | 5959.37 |
| 1204588800000 | 5898.62 |
| 1204675200000 | 6052.83 |
| 1204761600000 | 6032.19 |
| 1204848000000 | 5963.07 |
| 1205107200000 | 5905.79 |
| 1205193600000 | 5969.34 |
| 1205280000000 | 6150.39 |
| 1205366400000 | 6096.64 |
| 1205452800000 | 6119.95 |
| 1205712000000 | 6066.84 |
| 1205798400000 | 6178.58 |
| 1205884800000 | 6081.22 |
| 1205971200000 | 6004.54 |
| 1206057600000 | 6004.54 |
| 1206316800000 | 5995.97 |
| 1206403200000 | 6202.64 |
| 1206489600000 | 6342.27 |
| 1206576000000 | 6474.79 |
| 1206662400000 | 6466 |
| 1206921600000 | 6495.64 |
| 1207008000000 | 6534.38 |
| 1207094400000 | 6535.77 |
| 1207180800000 | 6494.67 |
| 1207267200000 | 6556.94 |
| 1207526400000 | 6563.64 |
| 1207612800000 | 6477.22 |
| 1207699200000 | 6430.33 |
| 1207785600000 | 6339.52 |
| 1207872000000 | 6296.58 |
| 1208131200000 | 6252.01 |
| 1208217600000 | 6275.18 |
| 1208304000000 | 6455.94 |
| 1208390400000 | 6403.05 |
| 1208476800000 | 6453.09 |
| 1208736000000 | 6496.34 |
| 1208822400000 | 6503.75 |
| 1208908800000 | 6491.49 |
| 1208995200000 | 6381.53 |
| 1209081600000 | 6391.96 |
| 1209340800000 | 6402.82 |
| 1209427200000 | 6314.35 |
| 1209513600000 | 6403.08 |
| 1209600000000 | 6354.35 |
| 1209686400000 | 6412.41 |
| 1209945600000 | 6454.46 |
| 1210032000000 | 6484.95 |
| 1210118400000 | 6418.89 |
| 1210204800000 | 6451.13 |
| 1210291200000 | 6387.56 |
| 1210550400000 | 6454 |
| 1210636800000 | 6449.57 |
| 1210723200000 | 6487.31 |
| 1210809600000 | 6513.38 |
| 1210896000000 | 6526.1 |
| 1211155200000 | 6568.75 |
| 1211241600000 | 6510.09 |
| 1211328000000 | 6545.44 |
| 1211414400000 | 6523.83 |
| 1211500800000 | 6405.68 |
| 1211760000000 | 6418.08 |
| 1211846400000 | 6351.64 |
| 1211932800000 | 6301.73 |
| 1212019200000 | 6263.62 |
| 1212105600000 | 6264.14 |
| 1212364800000 | 6163.21 |
| 1212451200000 | 6221.71 |
| 1212537600000 | 6215.56 |
| 1212624000000 | 6252.31 |
| 1212710400000 | 6223.41 |
| 1212969600000 | 6110.65 |
| 1213056000000 | 5911.49 |
| 1213142400000 | 5890.81 |
| 1213228800000 | 5913.62 |
| 1213315200000 | 5895.53 |
| 1213574400000 | 5909.03 |
| 1213660800000 | 6019.52 |
| 1213747200000 | 5930.4 |
| 1213833600000 | 5882.51 |
| 1213920000000 | 5845.5 |
| 1214179200000 | 5757.78 |
| 1214265600000 | 5729.36 |
| 1214352000000 | 5779.13 |
| 1214438400000 | 5735.64 |
| 1214524800000 | 5735.46 |
| 1214784000000 | 5724.35 |
| 1214870400000 | 5571.97 |
| 1214956800000 | 5561.07 |
| 1215043200000 | 5451.48 |
| 1215129600000 | 5364.69 |
| 1215388800000 | 5446.21 |
| 1215475200000 | 5374.39 |
| 1215561600000 | 5454.28 |
| 1215648000000 | 5404.02 |
| 1215734400000 | 5286.56 |
| 1215993600000 | 5293.68 |
| 1216080000000 | 5171.51 |
| 1216166400000 | 5176.13 |
| 1216252800000 | 5334.06 |
| 1216339200000 | 5360.56 |
| 1216598400000 | 5428.5 |
| 1216684800000 | 5418.02 |
| 1216771200000 | 5512.98 |
| 1216857600000 | 5354.51 |
| 1216944000000 | 5343.21 |
| 1217203200000 | 5313.04 |
| 1217289600000 | 5280.12 |
| 1217376000000 | 5340.02 |
| 1217462400000 | 5295.48 |
| 1217548800000 | 5234.5 |
| 1217808000000 | 5203.61 |
| 1217894400000 | 5272.79 |
| 1217980800000 | 5327.59 |
| 1218067200000 | 5341.31 |
| 1218153600000 | 5262.97 |
| 1218412800000 | 5314.66 |
| 1218499200000 | 5273.56 |
| 1218585600000 | 5154.96 |
| 1218672000000 | 5149.17 |
| 1218758400000 | 5138.94 |
| 1219017600000 | 5144.49 |
| 1219104000000 | 4992.3 |
| 1219190400000 | 5010.64 |
| 1219276800000 | 5016.14 |
| 1219363200000 | 5083.49 |
| 1219622400000 | 5023.21 |
| 1219708800000 | 5038.91 |
| 1219795200000 | 5039.34 |
| 1219881600000 | 5108.84 |
| 1219968000000 | 5146.35 |
| 1220227200000 | 5089.35 |
| 1220313600000 | 5135.43 |
| 1220400000000 | 4988.05 |
| 1220486400000 | 4847.99 |
| 1220572800000 | 4715.46 |
| 1220832000000 | 4802.23 |
| 1220918400000 | 4716.43 |
| 1221004800000 | 4626.97 |
| 1221091200000 | 4530.51 |
| 1221177600000 | 4663.46 |
| 1221436800000 | 4504.15 |
| 1221523200000 | 4483.09 |
| 1221609600000 | 4387.45 |
| 1221696000000 | 4343.62 |
| 1221782400000 | 4578.27 |
| 1222041600000 | 4555.6 |
| 1222128000000 | 4538.66 |
| 1222214400000 | 4488.88 |
| 1222300800000 | 4508.71 |
| 1222387200000 | 4463.95 |
| 1222646400000 | 4237.79 |
| 1222732800000 | 4126.66 |
| 1222819200000 | 4115.53 |
| 1222905600000 | 3995.28 |
| 1222992000000 | 4032.02 |
| 1223251200000 | 3716.5 |
| 1223337600000 | 3709.12 |
| 1223424000000 | 3551.99 |
| 1223510400000 | 3515.41 |
| 1223596800000 | 3289.93 |
| 1223856000000 | 3568.89 |
| 1223942400000 | 3595.23 |
| 1224028800000 | 3481.76 |
| 1224115200000 | 3351.08 |
| 1224201600000 | 3410.8 |
| 1224460800000 | 3442.02 |
| 1224547200000 | 3426.41 |
| 1224633600000 | 3263.43 |
| 1224720000000 | 3184.24 |
| 1224806400000 | 3029.47 |
| 1225065600000 | 2857.47 |
| 1225152000000 | 2938.98 |
| 1225238400000 | 3127.78 |
| 1225324800000 | 3135.89 |
| 1225411200000 | 3200.74 |
| 1225670400000 | 3261.48 |
| 1225756800000 | 3461.09 |
| 1225843200000 | 3450.12 |
| 1225929600000 | 3241.46 |
| 1226016000000 | 3291.69 |
| 1226275200000 | 3303.61 |
| 1226361600000 | 3166.56 |
| 1226448000000 | 3125.72 |
| 1226534400000 | 3123.5 |
| 1226620800000 | 3150.57 |
| 1226880000000 | 3083.19 |
| 1226966400000 | 3064.27 |
| 1227052800000 | 3010.04 |
| 1227139200000 | 2923.1 |
| 1227225600000 | 2926.61 |
| 1227484800000 | 3108.05 |
| 1227571200000 | 3117.53 |
| 1227657600000 | 3104.91 |
| 1227744000000 | 3147.93 |
| 1227830400000 | 3126.23 |
| 1228089600000 | 3044.71 |
| 1228176000000 | 3151.33 |
| 1228262400000 | 3130.28 |
| 1228348800000 | 3134.76 |
| 1228435200000 | 3029.42 |
| 1228694400000 | 3203.86 |
| 1228780800000 | 3160 |
| 1228867200000 | 3185.66 |
| 1228953600000 | 3239.26 |
| 1229040000000 | 3222.85 |
| 1229299200000 | 3279.52 |
| 1229385600000 | 3330.02 |
| 1229472000000 | 3458.43 |
| 1229558400000 | 3511.41 |
| 1229644800000 | 3356.57 |
| 1229904000000 | 3319.7 |
| 1229990400000 | 3302.86 |
| 1230076800000 | 3313.4 |
| 1230163200000 | 3313.4 |
| 1230249600000 | 3329.39 |
| 1230508800000 | 3357.35 |
| 1230595200000 | 3343.02 |
| 1230681600000 | 3285.36 |
| 1230854400000 | 3393.59 |
| 1231113600000 | 3372.94 |
| 1231200000000 | 3369.01 |
| 1231286400000 | 3426.42 |
| 1231372800000 | 3432.63 |
| 1231459200000 | 3366.82 |
| 1231718400000 | 3302.46 |
| 1231804800000 | 3236.42 |
| 1231891200000 | 3194.92 |
| 1231977600000 | 3170.55 |
| 1232064000000 | 3232.48 |
| 1232323200000 | 3194.96 |
| 1232409600000 | 3069.29 |
| 1232496000000 | 3057.02 |
| 1232582400000 | 3052.29 |
| 1232668800000 | 2991.86 |
| 1232928000000 | 3098.49 |
| 1233014400000 | 3128.42 |
| 1233100800000 | 3197 |
| 1233187200000 | 3132.68 |
| 1233273600000 | 3051.64 |
| 1233532800000 | 3004.71 |
| 1233619200000 | 3047.5 |
| 1233705600000 | 3045.05 |
| 1233792000000 | 3035.23 |
| 1233878400000 | 3066.92 |
| 1234137600000 | 3134.21 |
| 1234224000000 | 3099.9 |
| 1234310400000 | 3052.1 |
| 1234396800000 | 2986.63 |
| 1234483200000 | 3033.07 |
| 1234742400000 | 2978.83 |
| 1234828800000 | 2877.24 |
| 1234915200000 | 2853.3 |
| 1235001600000 | 2873.05 |
| 1235088000000 | 2793.06 |
| 1235347200000 | 2795.75 |
| 1235433600000 | 2772.62 |
| 1235520000000 | 2773.96 |
| 1235606400000 | 2808.72 |
| 1235692800000 | 2770.18 |
| 1235952000000 | 2634.04 |
| 1236038400000 | 2606.47 |
| 1236124800000 | 2652.46 |
| 1236211200000 | 2525.39 |
| 1236297600000 | 2510.08 |
| 1236556800000 | 2483.72 |
| 1236643200000 | 2551.41 |
| 1236729600000 | 2566.86 |
| 1236816000000 | 2591.8 |
| 1236902400000 | 2631.95 |
| 1237161600000 | 2687.53 |
| 1237248000000 | 2657.79 |
| 1237334400000 | 2691.74 |
| 1237420800000 | 2821.58 |
| 1237507200000 | 2781.25 |
| 1237766400000 | 2828.64 |
| 1237852800000 | 2823.53 |
| 1237939200000 | 2851.86 |
| 1238025600000 | 2873.08 |
| 1238112000000 | 2814.94 |
| 1238371200000 | 2719.69 |
| 1238457600000 | 2802.66 |
| 1238544000000 | 2852.99 |
| 1238630400000 | 2989.67 |
| 1238716800000 | 2982.14 |
| 1238976000000 | 2993.67 |
| 1239062400000 | 2963.51 |
| 1239148800000 | 2975.66 |
| 1239235200000 | 3008.54 |
| 1239321600000 | 3009.03 |
| 1239580800000 | 3035.04 |
| 1239667200000 | 3064.93 |
| 1239753600000 | 3087.19 |
| 1239840000000 | 3125.78 |
| 1239926400000 | 3105.79 |
| 1240185600000 | 2998.51 |
| 1240272000000 | 3008.86 |
| 1240358400000 | 3080.02 |
| 1240444800000 | 3129.87 |
| 1240531200000 | 3214.34 |
| 1240790400000 | 3153 |
| 1240876800000 | 3128.96 |
| 1240963200000 | 3256.89 |
| 1241049600000 | 3269.05 |
| 1241136000000 | 3269.55 |
| 1241395200000 | 3378.66 |
| 1241481600000 | 3403.18 |
| 1241568000000 | 3445.62 |
| 1241654400000 | 3446.39 |
| 1241740800000 | 3508.87 |
| 1242000000000 | 3537.31 |
| 1242086400000 | 3559.82 |
| 1242172800000 | 3448.34 |
| 1242259200000 | 3452.09 |
| 1242345600000 | 3485.52 |
| 1242604800000 | 3496.8 |
| 1242691200000 | 3572.69 |
| 1242777600000 | 3662.61 |
| 1242864000000 | 3601.1 |
| 1242950400000 | 3685.04 |
| 1243209600000 | 3693.27 |
| 1243296000000 | 3686.79 |
| 1243382400000 | 3706.33 |
| 1243468800000 | 3697.9 |
| 1243555200000 | 3738.49 |
| 1243814400000 | 3819.31 |
| 1243900800000 | 3873.52 |
| 1243987200000 | 3828.31 |
| 1244073600000 | 3809.97 |
| 1244160000000 | 3765.19 |
| 1244419200000 | 3653.94 |
| 1244505600000 | 3735.66 |
| 1244592000000 | 3778.48 |
| 1244678400000 | 3814.22 |
| 1244764800000 | 3768.79 |
| 1245024000000 | 3697.04 |
| 1245110400000 | 3686.21 |
| 1245196800000 | 3576.84 |
| 1245283200000 | 3623 |
| 1245369600000 | 3650.77 |
| 1245628800000 | 3571.38 |
| 1245715200000 | 3607.01 |
| 1245801600000 | 3668.5 |
| 1245888000000 | 3647.26 |
| 1245974400000 | 3715.75 |
| 1246233600000 | 3741.09 |
| 1246320000000 | 3711.88 |
| 1246406400000 | 3800.26 |
| 1246492800000 | 3740.82 |
| 1246579200000 | 3727.72 |
| 1246838400000 | 3666.4 |
| 1246924800000 | 3676.55 |
| 1247011200000 | 3587.42 |
| 1247097600000 | 3639.85 |
| 1247184000000 | 3608.66 |
| 1247443200000 | 3626.01 |
| 1247529600000 | 3682.48 |
| 1247616000000 | 3727.79 |
| 1247702400000 | 3684.51 |
| 1247788800000 | 3696.33 |
| 1248048000000 | 3719.1 |
| 1248134400000 | 3745.78 |
| 1248220800000 | 3750.72 |
| 1248307200000 | 3809.27 |
| 1248393600000 | 3801.7 |
| 1248652800000 | 3813.36 |
| 1248739200000 | 3807.78 |
| 1248825600000 | 3770.2 |
| 1248912000000 | 3823.29 |
| 1248998400000 | 3857.89 |
| 1249257600000 | 3977.51 |
| 1249344000000 | 3974.77 |
| 1249430400000 | 3965.02 |
| 1249516800000 | 3961.04 |
| 1249603200000 | 3912.17 |
| 1249862400000 | 3932.41 |
| 1249948800000 | 3916.7 |
| 1250035200000 | 3946.46 |
| 1250121600000 | 4001.21 |
| 1250208000000 | 3970.28 |
| 1250467200000 | 3848.85 |
| 1250553600000 | 3896.18 |
| 1250640000000 | 3925.06 |
| 1250726400000 | 3975.99 |
| 1250812800000 | 4046.08 |
| 1251072000000 | 4085.99 |
| 1251158400000 | 4096.38 |
| 1251244800000 | 4073.47 |
| 1251331200000 | 4062.21 |
| 1251417600000 | 4150.63 |
| 1251676800000 | 4118.47 |
| 1251763200000 | 4052.26 |
| 1251849600000 | 3993.05 |
| 1251936000000 | 4027.63 |
| 1252022400000 | 4060.51 |
| 1252281600000 | 4153.72 |
| 1252368000000 | 4226.36 |
| 1252454400000 | 4297.96 |
| 1252540800000 | 4290.13 |
| 1252627200000 | 4353.78 |
| 1252886400000 | 4383.18 |
| 1252972800000 | 4444.48 |
| 1253059200000 | 4539.43 |
| 1253145600000 | 4581.71 |
| 1253232000000 | 4549.41 |
| 1253491200000 | 4490.09 |
| 1253577600000 | 4549.61 |
| 1253664000000 | 4560.69 |
| 1253750400000 | 4474.29 |
| 1253836800000 | 4515.21 |
| 1254096000000 | 4552.47 |
| 1254182400000 | 4528.24 |
| 1254268800000 | 4542.86 |
| 1254355200000 | 4453.18 |
| 1254441600000 | 4378.59 |
| 1254700800000 | 4414.12 |
| 1254787200000 | 4530.56 |
| 1254873600000 | 4509.46 |
| 1254960000000 | 4559.33 |
| 1255046400000 | 4534.57 |
| 1255305600000 | 4572.23 |
| 1255392000000 | 4499.48 |
| 1255478400000 | 4592.52 |
| 1255564800000 | 4567.41 |
| 1255651200000 | 4478.39 |
| 1255910400000 | 4537.69 |
| 1255996800000 | 4491.9 |
| 1256083200000 | 4489.9 |
| 1256169600000 | 4448.78 |
| 1256256000000 | 4456.06 |
| 1256515200000 | 4348.5 |
| 1256601600000 | 4275.01 |
| 1256688000000 | 4143.16 |
| 1256774400000 | 4299.95 |
| 1256860800000 | 4202.81 |
| 1257120000000 | 4234.45 |
| 1257206400000 | 4155.57 |
| 1257292800000 | 4271.41 |
| 1257379200000 | 4319.85 |
| 1257465600000 | 4310.94 |
| 1257724800000 | 4397.16 |
| 1257811200000 | 4378.83 |
| 1257897600000 | 4398.04 |
| 1257984000000 | 4374.34 |
| 1258070400000 | 4366.02 |
| 1258329600000 | 4457.37 |
| 1258416000000 | 4395.92 |
| 1258502400000 | 4442.52 |
| 1258588800000 | 4335.65 |
| 1258675200000 | 4297.23 |
| 1258934400000 | 4386.71 |
| 1259020800000 | 4354.3 |
| 1259107200000 | 4382.88 |
| 1259193600000 | 4280.37 |
| 1259280000000 | 4314.56 |
| 1259539200000 | 4279.96 |
| 1259625600000 | 4355.32 |
| 1259712000000 | 4360.57 |
| 1259798400000 | 4382.24 |
| 1259884800000 | 4345.42 |
| 1260144000000 | 4354.09 |
| 1260230400000 | 4287.61 |
| 1260316800000 | 4231.99 |
| 1260403200000 | 4228.59 |
| 1260489600000 | 4215.03 |
| 1260748800000 | 4242.93 |
| 1260835200000 | 4228.04 |
| 1260921600000 | 4273.26 |
| 1261008000000 | 4183.39 |
| 1261094400000 | 4154.57 |
| 1261353600000 | 4190.26 |
| 1261440000000 | 4204.78 |
| 1261526400000 | 4243.72 |
| 1261612800000 | 4250.98 |
| 1261699200000 | 4250.98 |
| 1261958400000 | 4281.35 |
| 1262044800000 | 4290.11 |
| 1262131200000 | 4257.68 |
| 1262217600000 | 4271.53 |
| 1262563200000 | 4390.97 |
| 1262649600000 | 4432.19 |
| 1262736000000 | 4431.66 |
| 1262822400000 | 4426.5 |
| 1262908800000 | 4445.79 |
| 1263168000000 | 4498.61 |
| 1263254400000 | 4452.14 |
| 1263340800000 | 4455.57 |
| 1263427200000 | 4480.35 |
| 1263513600000 | 4424.39 |
| 1263772800000 | 4432.07 |
| 1263859200000 | 4420.83 |
| 1263945600000 | 4326.52 |
| 1264032000000 | 4261.05 |
| 1264118400000 | 4227.12 |
| 1264377600000 | 4243.41 |
| 1264464000000 | 4248.19 |
| 1264550400000 | 4200.87 |
| 1264636800000 | 4133.48 |
| 1264723200000 | 4124.16 |
| 1264982400000 | 4144.35 |
| 1265068800000 | 4200.67 |
| 1265155200000 | 4173.7 |
| 1265241600000 | 3947.56 |
| 1265328000000 | 3821.62 |
| 1265587200000 | 3804.87 |
| 1265673600000 | 3812.25 |
| 1265760000000 | 3853.33 |
| 1265846400000 | 3817.08 |
| 1265932800000 | 3803.47 |
| 1266192000000 | 3810.62 |
| 1266278400000 | 3851.17 |
| 1266364800000 | 3917.33 |
| 1266451200000 | 3938.52 |
| 1266537600000 | 3943.81 |
| 1266796800000 | 3955.6 |
| 1266883200000 | 3909.3 |
| 1266969600000 | 3908.03 |
| 1267056000000 | 3842.64 |
| 1267142400000 | 3919 |
| 1267401600000 | 3898.86 |
| 1267488000000 | 3957.17 |
| 1267574400000 | 4021.19 |
| 1267660800000 | 4000.38 |
| 1267747200000 | 4040.18 |
| 1268006400000 | 4053.8 |
| 1268092800000 | 4000.21 |
| 1268179200000 | 4060.59 |
| 1268265600000 | 4057.99 |
| 1268352000000 | 4096.95 |
| 1268611200000 | 4064.28 |
| 1268697600000 | 4120.4 |
| 1268784000000 | 4154.43 |
| 1268870400000 | 4086.52 |
| 1268956800000 | 4051.45 |
| 1269216000000 | 4038.5 |
| 1269302400000 | 4108.2 |
| 1269388800000 | 4041.37 |
| 1269475200000 | 4086.9 |
| 1269561600000 | 4100.31 |
| 1269820800000 | 4122.79 |
| 1269907200000 | 4080.72 |
| 1269993600000 | 4086.16 |
| 1270080000000 | 4125.44 |
| 1270166400000 | 4125.44 |
| 1270425600000 | 4115.99 |
| 1270512000000 | 4110.39 |
| 1270598400000 | 4107.93 |
| 1270684800000 | 4098.57 |
| 1270771200000 | 4194.61 |
| 1271030400000 | 4234.87 |
| 1271116800000 | 4212.89 |
| 1271203200000 | 4274.55 |
| 1271289600000 | 4263.18 |
| 1271376000000 | 4213.31 |
| 1271635200000 | 4166.72 |
| 1271721600000 | 4210.62 |
| 1271808000000 | 4154.98 |
| 1271894400000 | 4020.57 |
| 1271980800000 | 4090.94 |
| 1272240000000 | 4087.87 |
| 1272326400000 | 3963.85 |
| 1272412800000 | 3834.2 |
| 1272499200000 | 3905.9 |
| 1272585600000 | 3922.51 |
| 1272844800000 | 3903.21 |
| 1272931200000 | 3699.96 |
| 1273017600000 | 3605 |
| 1273104000000 | 3500.52 |
| 1273190400000 | 3363.22 |
| 1273449600000 | 3624.8 |
| 1273536000000 | 3560.68 |
| 1273622400000 | 3595.48 |
| 1273708800000 | 3537.34 |
| 1273795200000 | 3349.26 |
| 1274054400000 | 3266.73 |
| 1274140800000 | 3339.28 |
| 1274227200000 | 3265.36 |
| 1274313600000 | 3205.89 |
| 1274400000000 | 3277.53 |
| 1274659200000 | 3203.06 |
| 1274745600000 | 3098.93 |
| 1274832000000 | 3118.26 |
| 1274918400000 | 3232.27 |
| 1275004800000 | 3271.57 |
| 1275264000000 | 3243.44 |
| 1275350400000 | 3255.67 |
| 1275436800000 | 3225.96 |
| 1275523200000 | 3253.34 |
| 1275609600000 | 3137.8 |
| 1275868800000 | 3053.62 |
| 1275955200000 | 3026.26 |
| 1276041600000 | 3097.92 |
| 1276128000000 | 3169.52 |
| 1276214400000 | 3211.94 |
| 1276473600000 | 3294.17 |
| 1276560000000 | 3335.4 |
| 1276646400000 | 3323.79 |
| 1276732800000 | 3329.07 |
| 1276819200000 | 3350.82 |
| 1277078400000 | 3379.62 |
| 1277164800000 | 3381.89 |
| 1277251200000 | 3348.3 |
| 1277337600000 | 3300.62 |
| 1277424000000 | 3332.91 |
| 1277683200000 | 3358.48 |
| 1277769600000 | 3190.87 |
| 1277856000000 | 3201.93 |
| 1277942400000 | 3200.72 |
| 1278028800000 | 3255.32 |
| 1278288000000 | 3251.7 |
| 1278374400000 | 3353.82 |
| 1278460800000 | 3381.65 |
| 1278547200000 | 3400.47 |
| 1278633600000 | 3374.71 |
| 1278892800000 | 3362.4 |
| 1278979200000 | 3420.34 |
| 1279065600000 | 3432.63 |
| 1279152000000 | 3461.93 |
| 1279238400000 | 3448.56 |
| 1279497600000 | 3442.58 |
| 1279584000000 | 3414.74 |
| 1279670400000 | 3440.24 |
| 1279756800000 | 3504.54 |
| 1279843200000 | 3495.18 |
| 1280102400000 | 3560.14 |
| 1280188800000 | 3601.84 |
| 1280275200000 | 3609.01 |
| 1280361600000 | 3597.15 |
| 1280448000000 | 3524.27 |
| 1280707200000 | 3643.68 |
| 1280793600000 | 3675.27 |
| 1280880000000 | 3660.18 |
| 1280966400000 | 3659.19 |
| 1281052800000 | 3645.69 |
| 1281312000000 | 3665.48 |
| 1281398400000 | 3581.67 |
| 1281484800000 | 3445.36 |
| 1281571200000 | 3411.15 |
| 1281657600000 | 3387.79 |
| 1281916800000 | 3443.35 |
| 1282003200000 | 3499.63 |
| 1282089600000 | 3489.8 |
| 1282176000000 | 3448.73 |
| 1282262400000 | 3354.32 |
| 1282521600000 | 3368.38 |
| 1282608000000 | 3318.56 |
| 1282694400000 | 3273.81 |
| 1282780800000 | 3341.64 |
| 1282867200000 | 3380.49 |
| 1283126400000 | 3386.97 |
| 1283212800000 | 3421.88 |
| 1283299200000 | 3501.87 |
| 1283385600000 | 3506.09 |
| 1283472000000 | 3525.65 |
| 1283731200000 | 3544.38 |
| 1283817600000 | 3473.55 |
| 1283904000000 | 3509.76 |
| 1283990400000 | 3578.61 |
| 1284076800000 | 3585.07 |
| 1284336000000 | 3626.1 |
| 1284422400000 | 3689.84 |
| 1284508800000 | 3687.8 |
| 1284595200000 | 3695.24 |
| 1284681600000 | 3651.13 |
| 1284940800000 | 3713.44 |
| 1285027200000 | 3742.99 |
| 1285113600000 | 3800.02 |
| 1285200000000 | 3790.6 |
| 1285286400000 | 3866.12 |
| 1285545600000 | 3856.33 |
| 1285632000000 | 3864.08 |
| 1285718400000 | 3852.8 |
| 1285804800000 | 3871.6 |
| 1285891200000 | 3905.55 |
| 1286150400000 | 3847.17 |
| 1286236800000 | 3941.89 |
| 1286323200000 | 4001.44 |
| 1286409600000 | 4009.02 |
| 1286496000000 | 4011.28 |
| 1286755200000 | 4019.72 |
| 1286841600000 | 3989.03 |
| 1286928000000 | 4079.73 |
| 1287014400000 | 4118.51 |
| 1287100800000 | 4125.11 |
| 1287360000000 | 4128.05 |
| 1287446400000 | 4064.7 |
| 1287532800000 | 4115.28 |
| 1287619200000 | 4168.46 |
| 1287705600000 | 4148.47 |
| 1287964800000 | 4179.39 |
| 1288051200000 | 4137.74 |
| 1288137600000 | 4087.72 |
| 1288224000000 | 4152.16 |
| 1288310400000 | 4144.62 |
| 1288569600000 | 4130.48 |
| 1288656000000 | 4171.53 |
| 1288742400000 | 4134.54 |
| 1288828800000 | 4197.32 |
| 1288915200000 | 4089.67 |
| 1289174400000 | 4048.82 |
| 1289260800000 | 4076.84 |
| 1289347200000 | 3971.85 |
| 1289433600000 | 3904.21 |
| 1289520000000 | 3925.21 |
| 1289779200000 | 3929.24 |
| 1289865600000 | 3829.5 |
| 1289952000000 | 3849.11 |
| 1290038400000 | 3897.97 |
| 1290124800000 | 3896.22 |
| 1290384000000 | 3823.91 |
| 1290470400000 | 3712.8 |
| 1290556800000 | 3734.01 |
| 1290643200000 | 3725.51 |
| 1290729600000 | 3624.02 |
| 1290988800000 | 3525.79 |
| 1291075200000 | 3441.53 |
| 1291161600000 | 3572.87 |
| 1291248000000 | 3669.43 |
| 1291334400000 | 3773.82 |
| 1291593600000 | 3765.63 |
| 1291680000000 | 3786.71 |
| 1291766400000 | 3758.42 |
| 1291852800000 | 3755.47 |
| 1291939200000 | 3760.3 |
| 1292198400000 | 3854.49 |
| 1292284800000 | 3889.15 |
| 1292371200000 | 3855.42 |
| 1292457600000 | 3805.88 |
| 1292544000000 | 3775.45 |
| 1292803200000 | 3775.73 |
| 1292889600000 | 3831.39 |
| 1292976000000 | 3843.59 |
| 1293062400000 | 3817.91 |
| 1293148800000 | 3832.96 |
| 1293408000000 | 3787.96 |
| 1293494400000 | 3786.9 |
| 1293580800000 | 3818.49 |
| 1293667200000 | 3838.46 |
| 1293753600000 | 3877.04 |
| 1294012800000 | 3877.37 |
| 1294099200000 | 3852.68 |
| 1294185600000 | 3791.14 |
| 1294272000000 | 3731.59 |
| 1294358400000 | 3672.02 |
| 1294617600000 | 3642.26 |
| 1294704000000 | 3713.99 |
| 1294790400000 | 3830.78 |
| 1294876800000 | 3913.69 |
| 1294963200000 | 3924.87 |
| 1295222400000 | 3898.18 |
| 1295308800000 | 3971.3 |
| 1295395200000 | 4001.14 |
| 1295481600000 | 3955.75 |
| 1295568000000 | 4036.74 |
| 1295827200000 | 4066.96 |
| 1295913600000 | 4059.4 |
| 1296000000000 | 4096.19 |
| 1296086400000 | 4137.77 |
| 1296172800000 | 4130.98 |
| 1296432000000 | 4161.35 |
| 1296518400000 | 4217.55 |
| 1296604800000 | 4291.96 |
| 1296691200000 | 4211.49 |
| 1296777600000 | 4221.12 |
| 1297036800000 | 4262.9 |
| 1297123200000 | 4314.42 |
| 1297209600000 | 4325.97 |
| 1297296000000 | 4251.7 |
| 1297382400000 | 4235.91 |
| 1297641600000 | 4232.14 |
| 1297728000000 | 4260.95 |
| 1297814400000 | 4255.7 |
| 1297900800000 | 4270.98 |
| 1297987200000 | 4294.01 |
| 1298246400000 | 4220.01 |
| 1298332800000 | 4207.12 |
| 1298419200000 | 4204.36 |
| 1298505600000 | 4205.92 |
| 1298592000000 | 4245.86 |
| 1298851200000 | 4285.4 |
| 1298937600000 | 4307.46 |
| 1299024000000 | 4290.48 |
| 1299110400000 | 4323.92 |
| 1299196800000 | 4343.14 |
| 1299456000000 | 4365.09 |
| 1299542400000 | 4330.24 |
| 1299628800000 | 4357.64 |
| 1299715200000 | 4280.71 |
| 1299801600000 | 4255.37 |
| 1300060800000 | 4259.09 |
| 1300147200000 | 4202.33 |
| 1300233600000 | 4155.15 |
| 1300320000000 | 4238.07 |
| 1300406400000 | 4312.02 |
| 1300665600000 | 4402.42 |
| 1300752000000 | 4396.96 |
| 1300838400000 | 4399 |
| 1300924800000 | 4470.27 |
| 1301011200000 | 4449.08 |
| 1301270400000 | 4472.64 |
| 1301356800000 | 4463.71 |
| 1301443200000 | 4487.87 |
| 1301529600000 | 4488.38 |
| 1301616000000 | 4516.34 |
| 1301875200000 | 4580.02 |
| 1301961600000 | 4543.17 |
| 1302048000000 | 4636.95 |
| 1302134400000 | 4598.88 |
| 1302220800000 | 4666.49 |
| 1302480000000 | 4661.65 |
| 1302566400000 | 4640.56 |
| 1302652800000 | 4647.39 |
| 1302739200000 | 4627.68 |
| 1302825600000 | 4602 |
| 1303084800000 | 4462.36 |
| 1303171200000 | 4512.19 |
| 1303257600000 | 4649.3 |
| 1303344000000 | 4681.67 |
| 1303430400000 | 4681.66 |
| 1303689600000 | 4678.29 |
| 1303776000000 | 4729.74 |
| 1303862400000 | 4759.79 |
| 1303948800000 | 4859.86 |
| 1304035200000 | 4844.3 |
| 1304294400000 | 4894.34 |
| 1304380800000 | 4851.38 |
| 1304467200000 | 4827.25 |
| 1304553600000 | 4713.96 |
| 1304640000000 | 4710.1 |
| 1304899200000 | 4584.3 |
| 1304985600000 | 4665.4 |
| 1305072000000 | 4664.82 |
| 1305158400000 | 4623.74 |
| 1305244800000 | 4593.82 |
| 1305504000000 | 4597.6 |
| 1305590400000 | 4527.31 |
| 1305676800000 | 4550.13 |
| 1305763200000 | 4577.27 |
| 1305849600000 | 4522.6 |
| 1306108800000 | 4417.93 |
| 1306195200000 | 4436.86 |
| 1306281600000 | 4430.39 |
| 1306368000000 | 4432.38 |
| 1306454400000 | 4503.31 |
| 1306713600000 | 4517.99 |
| 1306800000000 | 4580.13 |
| 1306886400000 | 4609.7 |
| 1306972800000 | 4593.33 |
| 1307059200000 | 4604.29 |
| 1307318400000 | 4568.38 |
| 1307404800000 | 4578.55 |
| 1307491200000 | 4500.36 |
| 1307577600000 | 4473.65 |
| 1307664000000 | 4355.96 |
| 1307923200000 | 4335.43 |
| 1308009600000 | 4436.99 |
| 1308096000000 | 4341.84 |
| 1308182400000 | 4258.23 |
| 1308268800000 | 4319.92 |
| 1308528000000 | 4267.14 |
| 1308614400000 | 4342.34 |
| 1308700800000 | 4337.97 |
| 1308787200000 | 4172.02 |
| 1308873600000 | 4132.72 |
| 1309132800000 | 4174.05 |
| 1309219200000 | 4213.92 |
| 1309305600000 | 4306.11 |
| 1309392000000 | 4443.59 |
| 1309478400000 | 4461.13 |
| 1309737600000 | 4489 |
| 1309824000000 | 4435.32 |
| 1309910400000 | 4335.83 |
| 1309996800000 | 4350.81 |
| 1310083200000 | 4273.93 |
| 1310342400000 | 4084.23 |
| 1310428800000 | 4058.82 |
| 1310515200000 | 4164.24 |
| 1310601600000 | 4110.97 |
| 1310688000000 | 4071.17 |
| 1310947200000 | 3980.77 |
| 1311033600000 | 4100.43 |
| 1311120000000 | 4141.24 |
| 1311206400000 | 4262.43 |
| 1311292800000 | 4285.37 |
| 1311552000000 | 4233.45 |
| 1311638400000 | 4256.8 |
| 1311724800000 | 4168.24 |
| 1311811200000 | 4140 |
| 1311897600000 | 4168.47 |
| 1312156800000 | 4028.61 |
| 1312243200000 | 3925.62 |
| 1312329600000 | 3890.11 |
| 1312416000000 | 3729.09 |
| 1312502400000 | 3699.42 |
| 1312761600000 | 3569.35 |
| 1312848000000 | 3586.83 |
| 1312934400000 | 3466.69 |
| 1313020800000 | 3586.87 |
| 1313107200000 | 3701.59 |
| 1313366400000 | 3821.84 |
| 1313452800000 | 3768.6 |
| 1313539200000 | 3787.89 |
| 1313625600000 | 3599.6 |
| 1313712000000 | 3577.75 |
| 1313971200000 | 3610.94 |
| 1314057600000 | 3623.57 |
| 1314144000000 | 3670.8 |
| 1314230400000 | 3623.58 |
| 1314316800000 | 3592.98 |
| 1314576000000 | 3725.85 |
| 1314662400000 | 3715.64 |
| 1314748800000 | 3797.12 |
| 1314835200000 | 3774.58 |
| 1314921600000 | 3679.57 |
| 1315180800000 | 3542.08 |
| 1315267200000 | 3495.26 |
| 1315353600000 | 3576.42 |
| 1315440000000 | 3605.57 |
| 1315526400000 | 3451.53 |
| 1315785600000 | 3336.44 |
| 1315872000000 | 3359.02 |
| 1315958400000 | 3408.55 |
| 1316044800000 | 3486.88 |
| 1316131200000 | 3496.84 |
| 1316390400000 | 3422.26 |
| 1316476800000 | 3473.7 |
| 1316563200000 | 3430.63 |
| 1316649600000 | 3250.02 |
| 1316736000000 | 3253.72 |
| 1316995200000 | 3242.26 |
| 1317081600000 | 3390.73 |
| 1317168000000 | 3382.04 |
| 1317254400000 | 3413.75 |
| 1317340800000 | 3344.69 |
| 1317600000000 | 3268.19 |
| 1317686400000 | 3191.43 |
| 1317772800000 | 3234.83 |
| 1317859200000 | 3343.54 |
| 1317945600000 | 3395.19 |
| 1318204800000 | 3506.23 |
| 1318291200000 | 3524.72 |
| 1318377600000 | 3625.01 |
| 1318464000000 | 3575.12 |
| 1318550400000 | 3670.77 |
| 1318809600000 | 3607.82 |
| 1318896000000 | 3582.91 |
| 1318982400000 | 3618.43 |
| 1319068800000 | 3522.2 |
| 1319155200000 | 3643.46 |
| 1319414400000 | 3685.09 |
| 1319500800000 | 3679.62 |
| 1319587200000 | 3653.96 |
| 1319673600000 | 3825.02 |
| 1319760000000 | 3835.2 |
| 1320019200000 | 3712.31 |
| 1320105600000 | 3504.51 |
| 1320192000000 | 3554.21 |
| 1320278400000 | 3597.92 |
| 1320364800000 | 3565.89 |
| 1320624000000 | 3561.5 |
| 1320710400000 | 3571.97 |
| 1320796800000 | 3446.01 |
| 1320883200000 | 3422.53 |
| 1320969600000 | 3521.5 |
| 1321228800000 | 3447.14 |
| 1321315200000 | 3376.35 |
| 1321401600000 | 3391.43 |
| 1321488000000 | 3356.79 |
| 1321574400000 | 3362.75 |
| 1321833600000 | 3268.88 |
| 1321920000000 | 3228.59 |
| 1322006400000 | 3146.79 |
| 1322092800000 | 3096.58 |
| 1322179200000 | 3085.09 |
| 1322438400000 | 3205.91 |
| 1322524800000 | 3209.26 |
| 1322611200000 | 3343.01 |
| 1322697600000 | 3333 |
| 1322784000000 | 3389.17 |
| 1323043200000 | 3455.44 |
| 1323129600000 | 3434.84 |
| 1323216000000 | 3424.19 |
| 1323302400000 | 3340.93 |
| 1323388800000 | 3384.54 |
| 1323648000000 | 3274.66 |
| 1323734400000 | 3230.75 |
| 1323820800000 | 3145.55 |
| 1323907200000 | 3174.4 |
| 1323993600000 | 3179.82 |
| 1324252800000 | 3197.86 |
| 1324339200000 | 3277.31 |
| 1324425600000 | 3250.45 |
| 1324512000000 | 3300.06 |
| 1324598400000 | 3304.99 |
| 1324857600000 | 3304.99 |
| 1324944000000 | 3315.02 |
| 1325030400000 | 3244.72 |
| 1325116800000 | 3259.36 |
| 1325203200000 | 3288.01 |
| 1325462400000 | 3349.48 |
| 1325548800000 | 3376.11 |
| 1325635200000 | 3325.41 |
| 1325721600000 | 3235.01 |
| 1325808000000 | 3224.26 |
| 1326067200000 | 3228.44 |
| 1326153600000 | 3264.26 |
| 1326240000000 | 3257.53 |
| 1326326400000 | 3307.3 |
| 1326412800000 | 3262.72 |
| 1326672000000 | 3268.18 |
| 1326758400000 | 3305.06 |
| 1326844800000 | 3327.41 |
| 1326931200000 | 3403.69 |
| 1327017600000 | 3414.43 |
| 1327276800000 | 3475.7 |
| 1327363200000 | 3443.13 |
| 1327449600000 | 3432.39 |
| 1327536000000 | 3515.96 |
| 1327622400000 | 3498.73 |
| 1327881600000 | 3424.77 |
| 1327968000000 | 3434.43 |
| 1328054400000 | 3528.2 |
| 1328140800000 | 3556.65 |
| 1328227200000 | 3589.04 |
| 1328486400000 | 3584.42 |
| 1328572800000 | 3633.48 |
| 1328659200000 | 3650.32 |
| 1328745600000 | 3662.86 |
| 1328832000000 | 3609.81 |
| 1329091200000 | 3619.63 |
| 1329177600000 | 3601.18 |
| 1329264000000 | 3587.82 |
| 1329350400000 | 3510.18 |
| 1329436800000 | 3571.33 |
| 1329696000000 | 3650.91 |
| 1329782400000 | 3636 |
| 1329868800000 | 3625.84 |
| 1329955200000 | 3588.12 |
| 1330041600000 | 3651.86 |
| 1330300800000 | 3639.46 |
| 1330387200000 | 3639.24 |
| 1330473600000 | 3600.54 |
| 1330560000000 | 3608.05 |
| 1330646400000 | 3580.22 |
| 1330905600000 | 3577.98 |
| 1330992000000 | 3452.92 |
| 1331078400000 | 3477.65 |
| 1331164800000 | 3586.27 |
| 1331251200000 | 3562.59 |
| 1331510400000 | 3551.43 |
| 1331596800000 | 3603.5 |
| 1331683200000 | 3588.64 |
| 1331769600000 | 3602.45 |
| 1331856000000 | 3636.12 |
| 1332115200000 | 3673.08 |
| 1332201600000 | 3664.2 |
| 1332288000000 | 3632.17 |
| 1332374400000 | 3594.27 |
| 1332460800000 | 3609.6 |
| 1332720000000 | 3643.2 |
| 1332806400000 | 3609.54 |
| 1332892800000 | 3535.61 |
| 1332979200000 | 3512.46 |
| 1333065600000 | 3559.58 |
| 1333324800000 | 3559.12 |
| 1333411200000 | 3542.76 |
| 1333497600000 | 3417.59 |
| 1333584000000 | 3382.28 |
| 1333670400000 | 3382.28 |
| 1333929600000 | 3384.22 |
| 1334016000000 | 3307.4 |
| 1334102400000 | 3360.64 |
| 1334188800000 | 3388.54 |
| 1334275200000 | 3306.42 |
| 1334534400000 | 3287.24 |
| 1334620800000 | 3368.81 |
| 1334707200000 | 3315.82 |
| 1334793600000 | 3292.61 |
| 1334880000000 | 3311.17 |
| 1335139200000 | 3217.86 |
| 1335225600000 | 3330.7 |
| 1335312000000 | 3369.58 |
| 1335398400000 | 3376.3 |
| 1335484800000 | 3414.66 |
| 1335744000000 | 3385.75 |
| 1335830400000 | 3383.06 |
| 1335916800000 | 3354.13 |
| 1336003200000 | 3354.99 |
| 1336089600000 | 3307.16 |
| 1336348800000 | 3313.09 |
| 1336435200000 | 3266.07 |
| 1336521600000 | 3211.05 |
| 1336608000000 | 3244.03 |
| 1336694400000 | 3252.96 |
| 1336953600000 | 3160.44 |
| 1337040000000 | 3120.79 |
| 1337126400000 | 3061.18 |
| 1337212800000 | 3046.18 |
| 1337299200000 | 3040.11 |
| 1337558400000 | 3068.06 |
| 1337644800000 | 3117.78 |
| 1337731200000 | 2990.49 |
| 1337817600000 | 3011.89 |
| 1337904000000 | 3000.71 |
| 1338163200000 | 3005.54 |
| 1338249600000 | 2990.09 |
| 1338336000000 | 2901.89 |
| 1338422400000 | 2842.74 |
| 1338508800000 | 2806.28 |
| 1338768000000 | 2853.21 |
| 1338854400000 | 2880.78 |
| 1338940800000 | 2939.84 |
| 1339027200000 | 2990.87 |
| 1339113600000 | 2970.56 |
| 1339372800000 | 2996.97 |
| 1339459200000 | 2949.05 |
| 1339545600000 | 2968.57 |
| 1339632000000 | 2994.56 |
| 1339718400000 | 3037.88 |
| 1339977600000 | 2987.01 |
| 1340064000000 | 3028.28 |
| 1340150400000 | 3067.68 |
| 1340236800000 | 3051.83 |
| 1340323200000 | 3061.62 |
| 1340582400000 | 2978.83 |
| 1340668800000 | 2939.59 |
| 1340755200000 | 2985.55 |
| 1340841600000 | 2973.21 |
| 1340928000000 | 3139.34 |
| 1341187200000 | 3169.7 |
| 1341273600000 | 3210.07 |
| 1341360000000 | 3193.68 |
| 1341446400000 | 3141.9 |
| 1341532800000 | 3066.02 |
| 1341792000000 | 3041.79 |
| 1341878400000 | 3053.97 |
| 1341964800000 | 3059.38 |
| 1342051200000 | 2992.07 |
| 1342137600000 | 3041.77 |
| 1342396800000 | 3029.33 |
| 1342483200000 | 3043.94 |
| 1342569600000 | 3100.69 |
| 1342656000000 | 3122.81 |
| 1342742400000 | 3022.73 |
| 1343001600000 | 2973.78 |
| 1343088000000 | 2976.71 |
| 1343174400000 | 2965.69 |
| 1343260800000 | 3112 |
| 1343347200000 | 3178.27 |
| 1343606400000 | 3175.07 |
| 1343692800000 | 3212.78 |
| 1343779200000 | 3167.03 |
| 1343865600000 | 3086.5 |
| 1343952000000 | 3201.35 |
| 1344211200000 | 3268.76 |
| 1344297600000 | 3303.7 |
| 1344384000000 | 3273.52 |
| 1344470400000 | 3250.5 |
| 1344556800000 | 3250.84 |
| 1344816000000 | 3242.63 |
| 1344902400000 | 3256.71 |
| 1344988800000 | 3254.59 |
| 1345075200000 | 3345.46 |
| 1345161600000 | 3338.39 |
| 1345420800000 | 3325.58 |
| 1345507200000 | 3381.08 |
| 1345593600000 | 3332.94 |
| 1345680000000 | 3337.75 |
| 1345766400000 | 3316.14 |
| 1346025600000 | 3341.88 |
| 1346112000000 | 3341.47 |
| 1346198400000 | 3335.92 |
| 1346284800000 | 3310.98 |
| 1346371200000 | 3356.17 |
| 1346630400000 | 3338.4 |
| 1346716800000 | 3333.49 |
| 1346803200000 | 3351.81 |
| 1346889600000 | 3416.02 |
| 1346976000000 | 3445.62 |
| 1347235200000 | 3447.49 |
| 1347321600000 | 3492.88 |
| 1347408000000 | 3526.05 |
| 1347494400000 | 3549.18 |
| 1347580800000 | 3653.95 |
| 1347840000000 | 3684.05 |
| 1347926400000 | 3644.87 |
| 1348012800000 | 3681.03 |
| 1348099200000 | 3646.4 |
| 1348185600000 | 3703.57 |
| 1348444800000 | 3642.68 |
| 1348531200000 | 3660.37 |
| 1348617600000 | 3514.29 |
| 1348704000000 | 3550.42 |
| 1348790400000 | 3549.12 |
| 1349049600000 | 3618.28 |
| 1349136000000 | 3632.12 |
| 1349222400000 | 3648.63 |
| 1349308800000 | 3686.83 |
| 1349395200000 | 3728.76 |
| 1349654400000 | 3695.23 |
| 1349740800000 | 3657.51 |
| 1349827200000 | 3615.21 |
| 1349913600000 | 3623.56 |
| 1350000000000 | 3619.39 |
| 1350259200000 | 3605.65 |
| 1350345600000 | 3679.19 |
| 1350432000000 | 3724 |
| 1350518400000 | 3716.2 |
| 1350604800000 | 3666.89 |
| 1350864000000 | 3675.94 |
| 1350950400000 | 3631.14 |
| 1351036800000 | 3674.99 |
| 1351123200000 | 3711.31 |
| 1351209600000 | 3698.96 |
| 1351468800000 | 3704.59 |
| 1351555200000 | 3734.4 |
| 1351641600000 | 3731.71 |
| 1351728000000 | 3742.22 |
| 1351814400000 | 3730.73 |
| 1352073600000 | 3685.4 |
| 1352160000000 | 3687.03 |
| 1352246400000 | 3642.58 |
| 1352332800000 | 3621.8 |
| 1352419200000 | 3598.23 |
| 1352678400000 | 3585.14 |
| 1352764800000 | 3595.78 |
| 1352851200000 | 3578.77 |
| 1352937600000 | 3591.64 |
| 1353024000000 | 3533.23 |
| 1353283200000 | 3594.59 |
| 1353369600000 | 3615.83 |
| 1353456000000 | 3604.42 |
| 1353542400000 | 3643.12 |
| 1353628800000 | 3674.58 |
| 1353888000000 | 3656.97 |
| 1353974400000 | 3673.18 |
| 1354060800000 | 3646.06 |
| 1354147200000 | 3679.2 |
| 1354233600000 | 3674.51 |
| 1354492800000 | 3691.38 |
| 1354579200000 | 3716.64 |
| 1354665600000 | 3718.63 |
| 1354752000000 | 3729.86 |
| 1354838400000 | 3691.2 |
| 1355097600000 | 3669.76 |
| 1355184000000 | 3740.75 |
| 1355270400000 | 3771.6 |
| 1355356800000 | 3793.15 |
| 1355443200000 | 3810.74 |
| 1355702400000 | 3836.76 |
| 1355788800000 | 3889.15 |
| 1355875200000 | 3986.75 |
| 1355961600000 | 3990.49 |
| 1356048000000 | 3971.77 |
| 1356307200000 | 3987.15 |
| 1356393600000 | 3987.15 |
| 1356480000000 | 3995.31 |
| 1356566400000 | 3994.38 |
| 1356652800000 | 3973.54 |
| 1356912000000 | 3991.87 |
| 1357084800000 | 4091.87 |
| 1357171200000 | 4066.42 |
| 1357257600000 | 4077.93 |
| 1357516800000 | 4115 |
| 1357603200000 | 4116.95 |
| 1357689600000 | 4117.71 |
| 1357776000000 | 4159.74 |
| 1357862400000 | 4210.91 |
| 1358121600000 | 4205.17 |
| 1358208000000 | 4173.46 |
| 1358294400000 | 4141.34 |
| 1358380800000 | 4204.58 |
| 1358467200000 | 4206 |
| 1358726400000 | 4235.62 |
| 1358812800000 | 4227.99 |
| 1358899200000 | 4236.07 |
| 1358985600000 | 4270.35 |
| 1359072000000 | 4343.61 |
| 1359331200000 | 4377.35 |
| 1359417600000 | 4381.11 |
| 1359504000000 | 4365.5 |
| 1359590400000 | 4287.29 |
| 1359676800000 | 4329.67 |
| 1359936000000 | 4189.32 |
| 1360022400000 | 4240.74 |
| 1360108800000 | 4243.22 |
| 1360195200000 | 4200.52 |
| 1360281600000 | 4233.23 |
| 1360540800000 | 4235.77 |
| 1360627200000 | 4333.21 |
| 1360713600000 | 4376.51 |
| 1360800000000 | 4343.03 |
| 1360886400000 | 4348.17 |
| 1361145600000 | 4323.12 |
| 1361232000000 | 4388.77 |
| 1361318400000 | 4410 |
| 1361404800000 | 4298.56 |
| 1361491200000 | 4329.89 |
| 1361750400000 | 4345.43 |
| 1361836800000 | 4248.88 |
| 1361923200000 | 4298.56 |
| 1362009600000 | 4299.7 |
| 1362096000000 | 4232.55 |
| 1362355200000 | 4183.85 |
| 1362441600000 | 4232.13 |
| 1362528000000 | 4210.77 |
| 1362614400000 | 4241.88 |
| 1362700800000 | 4241.76 |
| 1362960000000 | 4264.28 |
| 1363046400000 | 4267.35 |
| 1363132800000 | 4246.46 |
| 1363219200000 | 4292.62 |
| 1363305600000 | 4303.69 |
| 1363564800000 | 4222.06 |
| 1363651200000 | 4140.21 |
| 1363737600000 | 4176.86 |
| 1363824000000 | 4151.21 |
| 1363910400000 | 4181.66 |
| 1364169600000 | 4115.3 |
| 1364256000000 | 4100.56 |
| 1364342400000 | 4043.21 |
| 1364428800000 | 4076.16 |
| 1364515200000 | 4076.16 |
| 1364774400000 | 4078.06 |
| 1364860800000 | 4126.92 |
| 1364947200000 | 4117.52 |
| 1365033600000 | 4072.74 |
| 1365120000000 | 4049.52 |
| 1365379200000 | 4068.9 |
| 1365465600000 | 4091.49 |
| 1365552000000 | 4176.85 |
| 1365638400000 | 4258.78 |
| 1365724800000 | 4237.84 |
| 1365984000000 | 4221.51 |
| 1366070400000 | 4210.17 |
| 1366156800000 | 4098.3 |
| 1366243200000 | 4142.18 |
| 1366329600000 | 4177.71 |
| 1366588800000 | 4218.68 |
| 1366675200000 | 4274.16 |
| 1366761600000 | 4295.44 |
| 1366848000000 | 4307.35 |
| 1366934400000 | 4308.11 |
| 1367193600000 | 4378.4 |
| 1367280000000 | 4389.7 |
| 1367366400000 | 4392.7 |
| 1367452800000 | 4343.03 |
| 1367539200000 | 4376.49 |
| 1367798400000 | 4356.88 |
| 1367884800000 | 4356.29 |
| 1367971200000 | 4475.36 |
| 1368057600000 | 4448.23 |
| 1368144000000 | 4390.91 |
| 1368403200000 | 4357.19 |
| 1368489600000 | 4384.94 |
| 1368576000000 | 4385.92 |
| 1368662400000 | 4389.6 |
| 1368748800000 | 4346.28 |
| 1369008000000 | 4343.48 |
| 1369094400000 | 4347.07 |
| 1369180800000 | 4380.61 |
| 1369267200000 | 4314.61 |
| 1369353600000 | 4308.64 |
| 1369612800000 | 4370.9 |
| 1369699200000 | 4428.79 |
| 1369785600000 | 4408.44 |
| 1369872000000 | 4420.09 |
| 1369958400000 | 4350 |
| 1370217600000 | 4356.15 |
| 1370304000000 | 4417.62 |
| 1370390400000 | 4374.97 |
| 1370476800000 | 4382.5 |
| 1370563200000 | 4409.96 |
| 1370822400000 | 4415.17 |
| 1370908800000 | 4391.99 |
| 1370995200000 | 4433.61 |
| 1371081600000 | 4403.01 |
| 1371168000000 | 4443.02 |
| 1371427200000 | 4489.49 |
| 1371513600000 | 4520.26 |
| 1371600000000 | 4483.8 |
| 1371686400000 | 4288.81 |
| 1371772800000 | 4222.01 |
| 1372032000000 | 4130.67 |
| 1372118400000 | 4166.94 |
| 1372204800000 | 4258.55 |
| 1372291200000 | 4363.14 |
| 1372377600000 | 4340.06 |
| 1372636800000 | 4434.63 |
| 1372723200000 | 4426.68 |
| 1372809600000 | 4361.97 |
| 1372896000000 | 4420.97 |
| 1372982400000 | 4373.2 |
| 1373241600000 | 4454.93 |
| 1373328000000 | 4458.96 |
| 1373414400000 | 4487.83 |
| 1373500800000 | 4561.91 |
| 1373587200000 | 4520.43 |
| 1373846400000 | 4540.7 |
| 1373932800000 | 4577.43 |
| 1374019200000 | 4539.76 |
| 1374105600000 | 4595.08 |
| 1374192000000 | 4609.38 |
| 1374451200000 | 4632.29 |
| 1374537600000 | 4664.19 |
| 1374624000000 | 4752.76 |
| 1374710400000 | 4763.15 |
| 1374796800000 | 4742.54 |
| 1375056000000 | 4759.09 |
| 1375142400000 | 4820.72 |
| 1375228800000 | 4823.23 |
| 1375315200000 | 4892.67 |
| 1375401600000 | 4919.53 |
| 1375660800000 | 4935.5 |
| 1375747200000 | 4934.49 |
| 1375833600000 | 4928.76 |
| 1375920000000 | 4998.7 |
| 1376006400000 | 5003.28 |
| 1376265600000 | 4976.88 |
| 1376352000000 | 4973.61 |
| 1376438400000 | 5016.62 |
| 1376524800000 | 4957.13 |
| 1376611200000 | 5013.16 |
| 1376870400000 | 4991.73 |
| 1376956800000 | 4906.41 |
| 1377043200000 | 4898.02 |
| 1377129600000 | 4943.99 |
| 1377216000000 | 4989.11 |
| 1377475200000 | 4973.8 |
| 1377561600000 | 4834.8 |
| 1377648000000 | 4795.72 |
| 1377734400000 | 4820.81 |
| 1377820800000 | 4734.01 |
| 1378080000000 | 4794.2 |
| 1378166400000 | 4773.54 |
| 1378252800000 | 4781.82 |
| 1378339200000 | 4780.5 |
| 1378425600000 | 4841.89 |
| 1378684800000 | 4854.57 |
| 1378771200000 | 4948.12 |
| 1378857600000 | 4989.08 |
| 1378944000000 | 5019.92 |
| 1379030400000 | 5022.38 |
| 1379289600000 | 5123.86 |
| 1379376000000 | 5130.51 |
| 1379462400000 | 5158.25 |
| 1379548800000 | 5276.12 |
| 1379635200000 | 5293.82 |
| 1379894400000 | 5248.96 |
| 1379980800000 | 5292.52 |
| 1380067200000 | 5293.67 |
| 1380153600000 | 5284.4 |
| 1380240000000 | 5293.14 |
| 1380499200000 | 5287.28 |
| 1380585600000 | 5357.37 |
| 1380672000000 | 5415.93 |
| 1380758400000 | 5432.37 |
| 1380844800000 | 5450.97 |
| 1381104000000 | 5404.29 |
| 1381190400000 | 5396.75 |
| 1381276800000 | 5379.45 |
| 1381363200000 | 5480.62 |
| 1381449600000 | 5524.01 |
| 1381708800000 | 5537.9 |
| 1381795200000 | 5566.97 |
| 1381881600000 | 5585.22 |
| 1381968000000 | 5663.98 |
| 1382054400000 | 5727.25 |
| 1382313600000 | 5797.08 |
| 1382400000000 | 5860.49 |
| 1382486400000 | 5781.15 |
| 1382572800000 | 5817.83 |
| 1382659200000 | 5770.25 |
| 1382918400000 | 5756.86 |
| 1383004800000 | 5776.98 |
| 1383091200000 | 5712.35 |
| 1383177600000 | 5669.46 |
| 1383264000000 | 5594.75 |
| 1383523200000 | 5625 |
| 1383609600000 | 5578.66 |
| 1383696000000 | 5668.13 |
| 1383782400000 | 5544.38 |
| 1383868800000 | 5528.7 |
| 1384128000000 | 5582.03 |
| 1384214400000 | 5583.61 |
| 1384300800000 | 5503.23 |
| 1384387200000 | 5519.27 |
| 1384473600000 | 5521.17 |
| 1384732800000 | 5584.36 |
| 1384819200000 | 5521.99 |
| 1384905600000 | 5400.77 |
| 1384992000000 | 5471.38 |
| 1385078400000 | 5536.84 |
| 1385337600000 | 5572.76 |
| 1385424000000 | 5621.66 |
| 1385510400000 | 5631.97 |
| 1385596800000 | 5690.35 |
| 1385683200000 | 5704.71 |
| 1385942400000 | 5639.4 |
| 1386028800000 | 5558.05 |
| 1386115200000 | 5499.59 |
| 1386201600000 | 5481.7 |
| 1386288000000 | 5504.61 |
| 1386547200000 | 5552.34 |
| 1386633600000 | 5576.28 |
| 1386720000000 | 5561.36 |
| 1386806400000 | 5506.85 |
| 1386892800000 | 5489.91 |
| 1387152000000 | 5570.07 |
| 1387238400000 | 5540.4 |
| 1387324800000 | 5593.75 |
| 1387411200000 | 5694.62 |
| 1387497600000 | 5712.25 |
| 1387756800000 | 5782.2 |
| 1387843200000 | 5797.4 |
| 1387929600000 | 5797.4 |
| 1388016000000 | 5808.21 |
| 1388102400000 | 5861.53 |
| 1388361600000 | 5877.29 |
| 1388448000000 | 5844.28 |
| 1388620800000 | 5749.35 |
| 1388707200000 | 5778.94 |
| 1388966400000 | 5861.74 |
| 1389052800000 | 5974.29 |
| 1389139200000 | 6014.04 |
| 1389225600000 | 5987.9 |
| 1389312000000 | 6091.41 |
| 1389571200000 | 6129.19 |
| 1389657600000 | 6152.44 |
| 1389744000000 | 6179.67 |
| 1389830400000 | 6184.48 |
| 1389916800000 | 6206.6 |
| 1390176000000 | 6194.33 |
| 1390262400000 | 6105.64 |
| 1390348800000 | 6103.91 |
| 1390435200000 | 6112.1 |
| 1390521600000 | 5912.33 |
| 1390780800000 | 5875.56 |
| 1390867200000 | 5965.57 |
| 1390953600000 | 5954.53 |
| 1391040000000 | 5937 |
| 1391126400000 | 5887.57 |
| 1391385600000 | 5799.43 |
| 1391472000000 | 5827.98 |
| 1391558400000 | 5794.7 |
| 1391644800000 | 5896.58 |
| 1391731200000 | 5939.76 |
| 1391990400000 | 5934.45 |
| 1392076800000 | 5984.05 |
| 1392163200000 | 5949.29 |
| 1392249600000 | 5983.67 |
| 1392336000000 | 6066.9 |
| 1392595200000 | 6038.47 |
| 1392681600000 | 6025.91 |
| 1392768000000 | 6028.43 |
| 1392854400000 | 6033.21 |
| 1392940800000 | 6055.72 |
| 1393200000000 | 6136.46 |
| 1393286400000 | 6155.18 |
| 1393372800000 | 6100.33 |
| 1393459200000 | 6064.5 |
| 1393545600000 | 6126.09 |
| 1393804800000 | 5957.86 |
| 1393891200000 | 6085.89 |
| 1393977600000 | 6098.04 |
| 1394064000000 | 6198.59 |
| 1394150400000 | 6173.01 |
| 1394409600000 | 6214.77 |
| 1394496000000 | 6209.96 |
| 1394582400000 | 6150.91 |
| 1394668800000 | 6093.25 |
| 1394755200000 | 6016.41 |
| 1395014400000 | 6127.49 |
| 1395100800000 | 6163.94 |
| 1395187200000 | 6237.65 |
| 1395273600000 | 6157.36 |
| 1395360000000 | 6133.65 |
| 1395619200000 | 6027.73 |
| 1395705600000 | 6067.96 |
| 1395792000000 | 6155.89 |
| 1395878400000 | 6178.69 |
| 1395964800000 | 6252.98 |
| 1396224000000 | 6283.23 |
| 1396310400000 | 6329.6 |
| 1396396800000 | 6290.14 |
| 1396483200000 | 6298.61 |
| 1396569600000 | 6317.73 |
| 1396828800000 | 6318.21 |
| 1396915200000 | 6242.67 |
| 1397001600000 | 6263.45 |
| 1397088000000 | 6248.84 |
| 1397174400000 | 6132.6 |
| 1397433600000 | 6034.92 |
| 1397520000000 | 5963.23 |
| 1397606400000 | 6036.11 |
| 1397692800000 | 6072.14 |
| 1397779200000 | 6072.14 |
| 1398038400000 | 6058.31 |
| 1398124800000 | 6186.7 |
| 1398211200000 | 6222.45 |
| 1398297600000 | 6187.86 |
| 1398384000000 | 6114.16 |
| 1398643200000 | 6099.58 |
| 1398729600000 | 6171.67 |
| 1398816000000 | 6235.82 |
| 1398902400000 | 6235.82 |
| 1398988800000 | 6304.07 |
| 1399248000000 | 6315.47 |
| 1399334400000 | 6340.94 |
| 1399420800000 | 6317.92 |
| 1399507200000 | 6352.03 |
| 1399593600000 | 6274.96 |
| 1399852800000 | 6342.7 |
| 1399939200000 | 6318.24 |
| 1400025600000 | 6278.61 |
| 1400112000000 | 6144.11 |
| 1400198400000 | 6123.03 |
| 1400457600000 | 6160.72 |
| 1400544000000 | 6139.62 |
| 1400630400000 | 6164.86 |
| 1400716800000 | 6178.27 |
| 1400803200000 | 6179.68 |
| 1401062400000 | 6274.87 |
| 1401148800000 | 6250.88 |
| 1401235200000 | 6266.14 |
| 1401321600000 | 6314.17 |
| 1401408000000 | 6371.48 |
| 1401667200000 | 6403.6 |
| 1401753600000 | 6347.89 |
| 1401840000000 | 6363.81 |
| 1401926400000 | 6385.75 |
| 1402012800000 | 6488.55 |
| 1402272000000 | 6540 |
| 1402358400000 | 6476.4 |
| 1402444800000 | 6388.57 |
| 1402531200000 | 6413.5 |
| 1402617600000 | 6394.41 |
| 1402876800000 | 6365.6 |
| 1402963200000 | 6392.72 |
| 1403049600000 | 6441.32 |
| 1403136000000 | 6501.88 |
| 1403222400000 | 6474.99 |
| 1403481600000 | 6465.39 |
| 1403568000000 | 6426.48 |
| 1403654400000 | 6364.51 |
| 1403740800000 | 6358.25 |
| 1403827200000 | 6378.28 |
| 1404086400000 | 6403.73 |
| 1404172800000 | 6434.4 |
| 1404259200000 | 6492.52 |
| 1404345600000 | 6498.63 |
| 1404432000000 | 6450.5 |
| 1404691200000 | 6343.87 |
| 1404777600000 | 6227.08 |
| 1404864000000 | 6235.36 |
| 1404950400000 | 6079.88 |
| 1405036800000 | 6094.73 |
| 1405296000000 | 6161.57 |
| 1405382400000 | 6097.19 |
| 1405468800000 | 6188 |
| 1405555200000 | 6173.77 |
| 1405641600000 | 6136.56 |
| 1405900800000 | 6109.96 |
| 1405987200000 | 6150.64 |
| 1406073600000 | 6146.83 |
| 1406160000000 | 6225.09 |
| 1406246400000 | 6241.25 |
| 1406505600000 | 6236.06 |
| 1406592000000 | 6229.1 |
| 1406678400000 | 6176.73 |
| 1406764800000 | 6048.09 |
| 1406851200000 | 5918.5 |
| 1407110400000 | 5891.11 |
| 1407196800000 | 5769.98 |
| 1407283200000 | 5689.39 |
| 1407369600000 | 5600.26 |
| 1407456000000 | 5626.11 |
| 1407715200000 | 5735.47 |
| 1407801600000 | 5747.4 |
| 1407888000000 | 5759.25 |
| 1407974400000 | 5773.77 |
| 1408060800000 | 5732.41 |
| 1408320000000 | 5798.79 |
| 1408406400000 | 5813.15 |
| 1408492800000 | 5836.46 |
| 1408579200000 | 5910.76 |
| 1408665600000 | 5867.83 |
| 1408924800000 | 5947.58 |
| 1409011200000 | 6025.96 |
| 1409097600000 | 6013.44 |
| 1409184000000 | 5941.52 |
| 1409270400000 | 5939.19 |
| 1409529600000 | 5927.14 |
| 1409616000000 | 5911.92 |
| 1409702400000 | 5972.66 |
| 1409788800000 | 5989.13 |
| 1409875200000 | 5987.7 |
| 1410134400000 | 5977.74 |
| 1410220800000 | 5886.94 |
| 1410307200000 | 5850.01 |
| 1410393600000 | 5842.05 |
| 1410480000000 | 5831.87 |
| 1410739200000 | 5825.28 |
| 1410825600000 | 5812.02 |
| 1410912000000 | 5901.96 |
| 1410998400000 | 5919.11 |
| 1411084800000 | 5873.26 |
| 1411344000000 | 5862.61 |
| 1411430400000 | 5784.97 |
| 1411516800000 | 5767.91 |
| 1411603200000 | 5654.92 |
| 1411689600000 | 5629.9 |
| 1411948800000 | 5603.16 |
| 1412035200000 | 5596.61 |
| 1412121600000 | 5518.9 |
| 1412208000000 | 5366.74 |
| 1412294400000 | 5384.47 |
| 1412553600000 | 5411.46 |
| 1412640000000 | 5323.32 |
| 1412726400000 | 5303.15 |
| 1412812800000 | 5247.14 |
| 1412899200000 | 5101.73 |
| 1413158400000 | 5136.19 |
| 1413244800000 | 5134.08 |
| 1413331200000 | 5017.08 |
| 1413417600000 | 4958.68 |
| 1413504000000 | 5130.2 |
| 1413763200000 | 5127.54 |
| 1413849600000 | 5222.99 |
| 1413936000000 | 5230.71 |
| 1414022400000 | 5173.08 |
| 1414108800000 | 5170.33 |
| 1414368000000 | 5096.36 |
| 1414454400000 | 5204.58 |
| 1414540800000 | 5174.17 |
| 1414627200000 | 5108.41 |
| 1414713600000 | 5173.16 |
| 1414972800000 | 5160.17 |
| 1415059200000 | 5059.09 |
| 1415145600000 | 5062.14 |
| 1415232000000 | 5067.27 |
| 1415318400000 | 5023.05 |
| 1415577600000 | 5074.38 |
| 1415664000000 | 5053.55 |
| 1415750400000 | 5002.48 |
| 1415836800000 | 4938.04 |
| 1415923200000 | 4864.67 |
| 1416182400000 | 4946.89 |
| 1416268800000 | 5073.93 |
| 1416355200000 | 5105.32 |
| 1416441600000 | 5044.13 |
| 1416528000000 | 5088.34 |
| 1416787200000 | 5096.01 |
| 1416873600000 | 5163.91 |
| 1416960000000 | 5158.52 |
| 1417046400000 | 5145.05 |
| 1417132800000 | 5124.41 |
| 1417392000000 | 5063.01 |
| 1417478400000 | 5075.53 |
| 1417564800000 | 5104.88 |
| 1417651200000 | 5094.41 |
| 1417737600000 | 5126.66 |
| 1417996800000 | 5109.55 |
| 1418083200000 | 5027.1 |
| 1418169600000 | 4982.84 |
| 1418256000000 | 4949.57 |
| 1418342400000 | 4899.32 |
| 1418601600000 | 4793.66 |
| 1418688000000 | 4906.58 |
| 1418774400000 | 4875.81 |
| 1418860800000 | 4966.19 |
| 1418947200000 | 4969.69 |
| 1419206400000 | 4999.4 |
| 1419292800000 | 5004.26 |
| 1419379200000 | 5007.69 |
| 1419465600000 | 5007.68 |
| 1419552000000 | 4999.88 |
| 1419811200000 | 4966.73 |
| 1419897600000 | 4896.26 |
| 1419984000000 | 4847.15 |
| 1420156800000 | 4907.37 |
| 1420416000000 | 4773.72 |
| 1420502400000 | 4740.53 |
| 1420588800000 | 4713.73 |
| 1420675200000 | 4831.43 |
| 1420761600000 | 4797.78 |
| 1421020800000 | 4834.47 |
| 1421107200000 | 4873.36 |
| 1421193600000 | 4865.13 |
| 1421280000000 | 4836.75 |
| 1421366400000 | 4880.08 |
| 1421625600000 | 4971.66 |
| 1421712000000 | 4946.88 |
| 1421798400000 | 4976.45 |
| 1421884800000 | 4945.82 |
| 1421971200000 | 4856.41 |
| 1422230400000 | 4938.95 |
| 1422316800000 | 4964.09 |
| 1422403200000 | 4911.05 |
| 1422489600000 | 4954.02 |
| 1422576000000 | 4906.12 |
| 1422835200000 | 4920.03 |
| 1422921600000 | 5077.88 |
| 1423008000000 | 5064.17 |
| 1423094400000 | 5135.1 |
| 1423180800000 | 5116.78 |
| 1423440000000 | 5076.77 |
| 1423526400000 | 5117.33 |
| 1423612800000 | 5052.06 |
| 1423699200000 | 5158.06 |
| 1423785600000 | 5229.63 |
| 1424044800000 | 5221.17 |
| 1424131200000 | 5221.43 |
| 1424217600000 | 5256.33 |
| 1424304000000 | 5310.67 |
| 1424390400000 | 5314.66 |
| 1424649600000 | 5344.11 |
| 1424736000000 | 5382.03 |
| 1424822400000 | 5380.1 |
| 1424908800000 | 5337.13 |
| 1424995200000 | 5310.88 |
| 1425254400000 | 5288.43 |
| 1425340800000 | 5239.16 |
| 1425427200000 | 5203.01 |
| 1425513600000 | 5274.7 |
| 1425600000000 | 5211.53 |
| 1425859200000 | 5196.55 |
| 1425945600000 | 5084.41 |
| 1426032000000 | 5077.1 |
| 1426118400000 | 5089.64 |
| 1426204800000 | 5064.1 |
| 1426464000000 | 5111.64 |
| 1426550400000 | 5064.1 |
| 1426636800000 | 5083.93 |
| 1426723200000 | 5089.08 |
| 1426809600000 | 5227.89 |
| 1427068800000 | 5345.09 |
| 1427155200000 | 5408.13 |
| 1427241600000 | 5418.67 |
| 1427328000000 | 5348.98 |
| 1427414400000 | 5360.07 |
| 1427673600000 | 5395.34 |
| 1427760000000 | 5358.09 |
| 1427846400000 | 5368.84 |
| 1427932800000 | 5469.1 |
| 1428019200000 | 5344.8 |
| 1428278400000 | 5418.96 |
| 1428364800000 | 5376.66 |
| 1428451200000 | 5355.19 |
| 1428537600000 | 5348.55 |
| 1428624000000 | 5345.16 |
| 1428883200000 | 5359.18 |
| 1428969600000 | 5382.81 |
| 1429056000000 | 5362.62 |
| 1429142400000 | 5348.51 |
| 1429228800000 | 5287.2 |
| 1429488000000 | 5278.18 |
| 1429574400000 | 5317.07 |
| 1429660800000 | 5265.36 |
| 1429747200000 | 5299.28 |
| 1429833600000 | 5352.49 |
| 1430092800000 | 5423.26 |
| 1430179200000 | 5458.46 |
| 1430265600000 | 5447.63 |
| 1430352000000 | 5449.76 |
| 1430438400000 | 5458.02 |
| 1430697600000 | 5455.04 |
| 1430784000000 | 5384.07 |
| 1430870400000 | 5439.34 |
| 1430956800000 | 5416.1 |
| 1431043200000 | 5471.82 |
| 1431302400000 | 5480.61 |
| 1431388800000 | 5481.58 |
| 1431475200000 | 5541.5 |
| 1431561600000 | 5582.09 |
| 1431648000000 | 5620.73 |
| 1431907200000 | 5603.27 |
| 1431993600000 | 5512.21 |
| 1432080000000 | 5509.36 |
| 1432166400000 | 5523.91 |
| 1432252800000 | 5462.39 |
| 1432512000000 | 5377.69 |
| 1432598400000 | 5291.51 |
| 1432684800000 | 5336.14 |
| 1432771200000 | 5355.96 |
| 1432857600000 | 5299.2 |
| 1433116800000 | 5261.71 |
| 1433203200000 | 5365.23 |
| 1433289600000 | 5461.55 |
| 1433376000000 | 5429.95 |
| 1433462400000 | 5288.99 |
| 1433721600000 | 5246.56 |
| 1433808000000 | 5292.34 |
| 1433894400000 | 5397.09 |
| 1433980800000 | 5398.34 |
| 1434067200000 | 5334.67 |
| 1434326400000 | 5250.28 |
| 1434412800000 | 5291.91 |
| 1434499200000 | 5246.81 |
| 1434585600000 | 5345.4 |
| 1434672000000 | 5349.11 |
| 1434931200000 | 5485.16 |
| 1435017600000 | 5422.42 |
| 1435104000000 | 5396.56 |
| 1435190400000 | 5415.31 |
| 1435276800000 | 5412.46 |
| 1435536000000 | 5228.6 |
| 1435622400000 | 5222.45 |
| 1435708800000 | 5288.36 |
| 1435795200000 | 5256.88 |
| 1435881600000 | 5222.26 |
| 1436140800000 | 5138.9 |
| 1436227200000 | 4996.23 |
| 1436313600000 | 5063.43 |
| 1436400000000 | 5159.55 |
| 1436486400000 | 5320.27 |
| 1436745600000 | 5339.49 |
| 1436832000000 | 5320.78 |
| 1436918400000 | 5322.98 |
| 1437004800000 | 5366.34 |
| 1437091200000 | 5328.82 |
| 1437350400000 | 5372.81 |
| 1437436800000 | 5389.06 |
| 1437523200000 | 5366.24 |
| 1437609600000 | 5380.28 |
| 1437696000000 | 5291.69 |
| 1437955200000 | 5276.88 |
| 1438041600000 | 5262.59 |
| 1438128000000 | 5255.9 |
| 1438214400000 | 5111.14 |
| 1438300800000 | 5134.73 |
| 1438560000000 | 5105.2 |
| 1438646400000 | 5037.33 |
| 1438732800000 | 5076.56 |
| 1438819200000 | 5099.4 |
| 1438905600000 | 5054.14 |
| 1439164800000 | 5109.99 |
| 1439251200000 | 5083.94 |
| 1439337600000 | 5026.16 |
| 1439424000000 | 5027.87 |
| 1439510400000 | 4999.11 |
| 1439769600000 | 4993.82 |
| 1439856000000 | 5012.5 |
| 1439942400000 | 4947.83 |
| 1440028800000 | 4870.66 |
| 1440115200000 | 4820.71 |
| 1440374400000 | 4714.45 |
| 1440460800000 | 4851.58 |
| 1440547200000 | 4820.96 |
| 1440633600000 | 4879.78 |
| 1440720000000 | 4901.28 |
| 1440979200000 | 4875.3 |
| 1441065600000 | 4788.09 |
| 1441152000000 | 4752.57 |
| 1441238400000 | 4760.08 |
| 1441324800000 | 4665.97 |
| 1441584000000 | 4703.66 |
| 1441670400000 | 4739.47 |
| 1441756800000 | 4809.8 |
| 1441843200000 | 4774.16 |
| 1441929600000 | 4751.14 |
| 1442188800000 | 4700.99 |
| 1442275200000 | 4719.18 |
| 1442361600000 | 4787.23 |
| 1442448000000 | 4817.59 |
| 1442534400000 | 4789.29 |
| 1442793600000 | 4692.01 |
| 1442880000000 | 4528.98 |
| 1442966400000 | 4529.07 |
| 1443052800000 | 4492.34 |
| 1443139200000 | 4519.59 |
| 1443398400000 | 4466.94 |
| 1443484800000 | 4478.01 |
| 1443571200000 | 4542.07 |
| 1443657600000 | 4560.18 |
| 1443744000000 | 4646.34 |
| 1444003200000 | 4798.07 |
| 1444089600000 | 4863.95 |
| 1444176000000 | 4909.31 |
| 1444262400000 | 4954.3 |
| 1444348800000 | 5002.16 |
| 1444608000000 | 4940.51 |
| 1444694400000 | 4876.8 |
| 1444780800000 | 4871.42 |
| 1444867200000 | 4875.24 |
| 1444953600000 | 4889.37 |
| 1445212800000 | 4889.55 |
| 1445299200000 | 4882.96 |
| 1445385600000 | 4933.44 |
| 1445472000000 | 4878.32 |
| 1445558400000 | 4894.58 |
| 1445817600000 | 4890.37 |
| 1445904000000 | 4778.78 |
| 1445990400000 | 4822.42 |
| 1446076800000 | 4777.35 |
| 1446163200000 | 4817.32 |
| 1446422400000 | 4879.18 |
| 1446508800000 | 4861.07 |
| 1446595200000 | 4803.21 |
| 1446681600000 | 4810.25 |
| 1446768000000 | 4798.03 |
| 1447027200000 | 4751.39 |
| 1447113600000 | 4702.98 |
| 1447200000000 | 4726.22 |
| 1447286400000 | 4642.95 |
| 1447372800000 | 4633.25 |
| 1447632000000 | 4643.76 |
| 1447718400000 | 4705.96 |
| 1447804800000 | 4707.39 |
| 1447891200000 | 4743.3 |
| 1447977600000 | 4695.09 |
| 1448236800000 | 4660.75 |
| 1448323200000 | 4616.18 |
| 1448409600000 | 4579.71 |
| 1448496000000 | 4630.7 |
| 1448582400000 | 4638.98 |
| 1448841600000 | 4668.48 |
| 1448928000000 | 4691.94 |
| 1449014400000 | 4689.04 |
| 1449100800000 | 4730.72 |
| 1449187200000 | 4768.23 |
| 1449446400000 | 4752.66 |
| 1449532800000 | 4681.77 |
| 1449619200000 | 4711.02 |
| 1449705600000 | 4669.2 |
| 1449792000000 | 4626.71 |
| 1450051200000 | 4597.37 |
| 1450137600000 | 4672.81 |
| 1450224000000 | 4684.83 |
| 1450310400000 | 4662.32 |
| 1450396800000 | 4639.9 |
| 1450656000000 | 4524.15 |
| 1450742400000 | 4569.97 |
| 1450828800000 | 4625.3 |
| 1450915200000 | 4671.73 |
| 1451001600000 | 4671.73 |
| 1451260800000 | 4651.83 |
| 1451347200000 | 4668.48 |
| 1451433600000 | 4675.88 |
| 1451520000000 | 4598.78 |
| 1451865600000 | 4515.46 |
| 1451952000000 | 4490.22 |
| 1452038400000 | 4399.67 |
| 1452124800000 | 4345.96 |
| 1452211200000 | 4326.48 |
| 1452470400000 | 4283.38 |
| 1452556800000 | 4322.55 |
| 1452643200000 | 4328.29 |
| 1452729600000 | 4254.82 |
| 1452816000000 | 4171.11 |
| 1453075200000 | 4073.46 |
| 1453161600000 | 4139.91 |
| 1453248000000 | 4013.31 |
| 1453334400000 | 3997.96 |
| 1453420800000 | 4167.28 |
| 1453680000000 | 4141.53 |
| 1453766400000 | 4158.77 |
| 1453852800000 | 4179.32 |
| 1453939200000 | 4187.21 |
| 1454025600000 | 4279.33 |
| 1454284800000 | 4319.2 |
| 1454371200000 | 4208.5 |
| 1454457600000 | 4210.81 |
| 1454544000000 | 4301.72 |
| 1454630400000 | 4299.61 |
| 1454889600000 | 4116.96 |
| 1454976000000 | 4122.74 |
| 1455062400000 | 4131.75 |
| 1455148800000 | 4034.61 |
| 1455235200000 | 4034.13 |
| 1455494400000 | 4114.83 |
| 1455580800000 | 4065.74 |
| 1455667200000 | 4166.67 |
| 1455753600000 | 4163.89 |
| 1455840000000 | 4134.54 |
| 1456099200000 | 4169.06 |
| 1456185600000 | 4150.26 |
| 1456272000000 | 4083.95 |
| 1456358400000 | 4132.2 |
| 1456444800000 | 4194.03 |
| 1456704000000 | 4215.76 |
| 1456790400000 | 4299.51 |
| 1456876800000 | 4312.23 |
| 1456963200000 | 4363.53 |
| 1457049600000 | 4416.94 |
| 1457308800000 | 4431.88 |
| 1457395200000 | 4387 |
| 1457481600000 | 4350.93 |
| 1457568000000 | 4376.46 |
| 1457654400000 | 4472.69 |
| 1457913600000 | 4478.26 |
| 1458000000000 | 4444.78 |
| 1458086400000 | 4461.86 |
| 1458172800000 | 4580.48 |
| 1458259200000 | 4636.4 |
| 1458518400000 | 4586.46 |
| 1458604800000 | 4572.09 |
| 1458691200000 | 4537.27 |
| 1458777600000 | 4481.06 |
| 1458864000000 | 4481.06 |
| 1459123200000 | 4501.73 |
| 1459209600000 | 4499.01 |
| 1459296000000 | 4626.62 |
| 1459382400000 | 4580.35 |
| 1459468800000 | 4504.64 |
| 1459728000000 | 4505.1 |
| 1459814400000 | 4433.82 |
| 1459900800000 | 4460.05 |
| 1459987200000 | 4433.25 |
| 1460073600000 | 4511.45 |
| 1460332800000 | 4561.02 |
| 1460419200000 | 4552.57 |
| 1460505600000 | 4579.63 |
| 1460592000000 | 4580.78 |
| 1460678400000 | 4572.26 |
| 1460937600000 | 4601.78 |
| 1461024000000 | 4681.69 |
| 1461110400000 | 4676.44 |
| 1461196800000 | 4634.64 |
| 1461283200000 | 4638.74 |
| 1461542400000 | 4647.14 |
| 1461628800000 | 4695.65 |
| 1461715200000 | 4693.96 |
| 1461801600000 | 4705.95 |
| 1461888000000 | 4711.09 |
| 1462147200000 | 4740.85 |
| 1462233600000 | 4663.33 |
| 1462320000000 | 4637.8 |
| 1462406400000 | 4621.66 |
| 1462492800000 | 4631.56 |
| 1462752000000 | 4617.79 |
| 1462838400000 | 4634.36 |
| 1462924800000 | 4620.05 |
| 1463011200000 | 4610.27 |
| 1463097600000 | 4593.04 |
| 1463356800000 | 4610.27 |
| 1463443200000 | 4600.13 |
| 1463529600000 | 4578.2 |
| 1463616000000 | 4509.11 |
| 1463702400000 | 4557.85 |
| 1463961600000 | 4567.3 |
| 1464048000000 | 4584.59 |
| 1464134400000 | 4621.34 |
| 1464220800000 | 4643.71 |
| 1464307200000 | 4634.03 |
| 1464566400000 | 4657.84 |
| 1464652800000 | 4655.16 |
| 1464739200000 | 4651.31 |
| 1464825600000 | 4656.24 |
| 1464912000000 | 4671.88 |
| 1465171200000 | 4689.65 |
| 1465257600000 | 4728.59 |
| 1465344000000 | 4710.24 |
| 1465430400000 | 4637.18 |
| 1465516800000 | 4521 |
| 1465776000000 | 4434.16 |
| 1465862400000 | 4339.99 |
| 1465948800000 | 4379.51 |
| 1466035200000 | 4272.43 |
| 1466121600000 | 4417.54 |
| 1466380800000 | 4554.24 |
| 1466467200000 | 4497.24 |
| 1466553600000 | 4517.23 |
| 1466640000000 | 4594.81 |
| 1466726400000 | 4147.56 |
| 1466985600000 | 4009.02 |
| 1467072000000 | 4156.74 |
| 1467158400000 | 4284.43 |
| 1467244800000 | 4347.22 |
| 1467331200000 | 4412.28 |
| 1467590400000 | 4379.05 |
| 1467676800000 | 4297.88 |
| 1467763200000 | 4216.92 |
| 1467849600000 | 4276.34 |
| 1467936000000 | 4344.17 |
| 1468195200000 | 4449.03 |
| 1468281600000 | 4513.18 |
| 1468368000000 | 4528.36 |
| 1468454400000 | 4551.66 |
| 1468540800000 | 4513.25 |
| 1468800000000 | 4531.88 |
| 1468886400000 | 4539.43 |
| 1468972800000 | 4583.04 |
| 1469059200000 | 4564.64 |
| 1469145600000 | 4561.24 |
| 1469404800000 | 4573.21 |
| 1469491200000 | 4591.49 |
| 1469577600000 | 4646.45 |
| 1469664000000 | 4663.27 |
| 1469750400000 | 4713.66 |
| 1470009600000 | 4693.26 |
| 1470096000000 | 4646.89 |
| 1470182400000 | 4622.4 |
| 1470268800000 | 4662.18 |
| 1470355200000 | 4684.73 |
| 1470614400000 | 4680.49 |
| 1470700800000 | 4738.38 |
| 1470787200000 | 4779.93 |
| 1470873600000 | 4808.18 |
| 1470960000000 | 4818.17 |
| 1471219200000 | 4829.79 |
| 1471305600000 | 4817.91 |
| 1471392000000 | 4772.04 |
| 1471478400000 | 4848.59 |
| 1471564800000 | 4822.77 |
| 1471824000000 | 4833.03 |
| 1471910400000 | 4861.26 |
| 1471996800000 | 4846.61 |
| 1472083200000 | 4844.62 |
| 1472169600000 | 4854.14 |
| 1472428800000 | 4795.43 |
| 1472515200000 | 4815.75 |
| 1472601600000 | 4808.67 |
| 1472688000000 | 4844.55 |
| 1472774400000 | 4862.21 |
| 1473033600000 | 4870.58 |
| 1473120000000 | 4908.45 |
| 1473206400000 | 4925.08 |
| 1473292800000 | 4938.5 |
| 1473379200000 | 4875.77 |
| 1473638400000 | 4815.04 |
| 1473724800000 | 4782.71 |
| 1473811200000 | 4792.42 |
| 1473897600000 | 4807.14 |
| 1473984000000 | 4752.22 |
| 1474243200000 | 4808.85 |
| 1474329600000 | 4811.65 |
| 1474416000000 | 4814.6 |
| 1474502400000 | 4930.22 |
| 1474588800000 | 4894.19 |
| 1474848000000 | 4864.47 |
| 1474934400000 | 4813.32 |
| 1475020800000 | 4829.53 |
| 1475107200000 | 4888.08 |
| 1475193600000 | 4893.53 |
| 1475452800000 | 4909.98 |
| 1475539200000 | 4900.85 |
| 1475625600000 | 4905.62 |
| 1475712000000 | 4883.72 |
| 1475798400000 | 4815.27 |
| 1476057600000 | 4804.28 |
| 1476144000000 | 4742.27 |
| 1476230400000 | 4709.41 |
| 1476316800000 | 4703.88 |
| 1476403200000 | 4744.75 |
| 1476662400000 | 4723.75 |
| 1476748800000 | 4761.19 |
| 1476835200000 | 4789.53 |
| 1476921600000 | 4785.52 |
| 1477008000000 | 4773.96 |
| 1477267200000 | 4806.65 |
| 1477353600000 | 4744.08 |
| 1477440000000 | 4735.19 |
| 1477526400000 | 4709.7 |
| 1477612800000 | 4709.31 |
| 1477872000000 | 4697.18 |
| 1477958400000 | 4683.91 |
| 1478044800000 | 4627.61 |
| 1478131200000 | 4598.25 |
| 1478217600000 | 4559.32 |
| 1478476800000 | 4592.31 |
| 1478563200000 | 4551.68 |
| 1478649600000 | 4502.24 |
| 1478736000000 | 4408.72 |
| 1478822400000 | 4372.13 |
| 1479081600000 | 4316.27 |
| 1479168000000 | 4342.83 |
| 1479254400000 | 4307.85 |
| 1479340800000 | 4335.43 |
| 1479427200000 | 4301.59 |
| 1479686400000 | 4303.78 |
| 1479772800000 | 4323.87 |
| 1479859200000 | 4310.53 |
| 1479945600000 | 4321.58 |
| 1480032000000 | 4347.52 |
| 1480291200000 | 4326.55 |
| 1480377600000 | 4361.51 |
| 1480464000000 | 4351.24 |
| 1480550400000 | 4332.93 |
| 1480636800000 | 4320.35 |
| 1480896000000 | 4351.33 |
| 1480982400000 | 4392.85 |
| 1481068800000 | 4428.25 |
| 1481155200000 | 4405.62 |
| 1481241600000 | 4409.23 |
| 1481500800000 | 4423.21 |
| 1481587200000 | 4493.93 |
| 1481673600000 | 4472.74 |
| 1481760000000 | 4385.93 |
| 1481846400000 | 4413.47 |
| 1482105600000 | 4438.18 |
| 1482192000000 | 4430.75 |
| 1482278400000 | 4458.99 |
| 1482364800000 | 4463.18 |
| 1482451200000 | 4470.34 |
| 1482710400000 | 4470.34 |
| 1482796800000 | 4488.56 |
| 1482883200000 | 4449.62 |
| 1482969600000 | 4493.52 |
| 1483056000000 | 4542.91 |
| 1483315200000 | 4603.35 |
| 1483401600000 | 4535.82 |
| 1483488000000 | 4574.95 |
| 1483574400000 | 4642.24 |
| 1483660800000 | 4649.63 |
| 1483920000000 | 4629.49 |
| 1484006400000 | 4639.68 |
| 1484092800000 | 4576.9 |
| 1484179200000 | 4629.02 |
| 1484265600000 | 4652.07 |
| 1484524800000 | 4631.39 |
| 1484611200000 | 4661.64 |
| 1484697600000 | 4636.55 |
| 1484784000000 | 4599.35 |
| 1484870400000 | 4629.75 |
| 1485129600000 | 4638.24 |
| 1485216000000 | 4658.13 |
| 1485302400000 | 4703.58 |
| 1485388800000 | 4675.78 |
| 1485475200000 | 4698.28 |
| 1485734400000 | 4657.68 |
| 1485820800000 | 4710.45 |
| 1485907200000 | 4736.24 |
| 1485993600000 | 4777.18 |
| 1486080000000 | 4800.24 |
| 1486339200000 | 4744.49 |
| 1486425600000 | 4719.47 |
| 1486512000000 | 4738.05 |
| 1486598400000 | 4754.19 |
| 1486684800000 | 4733.28 |
| 1486944000000 | 4758.1 |
| 1487030400000 | 4760.92 |
| 1487116800000 | 4782.24 |
| 1487203200000 | 4810.42 |
| 1487289600000 | 4791.53 |
| 1487548800000 | 4801.21 |
| 1487635200000 | 4764.42 |
| 1487721600000 | 4730.63 |
| 1487808000000 | 4749.59 |
| 1487894400000 | 4740.05 |
| 1488153600000 | 4756.77 |
| 1488240000000 | 4789.8 |
| 1488326400000 | 4808.11 |
| 1488412800000 | 4796.9 |
| 1488499200000 | 4800.2 |
| 1488758400000 | 4811.01 |
| 1488844800000 | 4789.79 |
| 1488931200000 | 4775.68 |
| 1489017600000 | 4794.76 |
| 1489104000000 | 4841.57 |
| 1489363200000 | 4844.64 |
| 1489449600000 | 4801.54 |
| 1489536000000 | 4810.3 |
| 1489622400000 | 4916.32 |
| 1489708800000 | 4945.25 |
| 1489968000000 | 4957.85 |
| 1490054400000 | 4946.2 |
| 1490140800000 | 4916.24 |
| 1490227200000 | 4966.11 |
| 1490313600000 | 4977.7 |
| 1490572800000 | 5009.06 |
| 1490659200000 | 5032.49 |
| 1490745600000 | 4984.5 |
| 1490832000000 | 4983.65 |
| 1490918400000 | 4833.88 |
| 1491177600000 | 4811.77 |
| 1491264000000 | 4806.47 |
| 1491350400000 | 4820.54 |
| 1491436800000 | 4831.79 |
| 1491523200000 | 4839.29 |
| 1491782400000 | 4837.03 |
| 1491868800000 | 4888.66 |
| 1491955200000 | 4894.52 |
| 1492041600000 | 4900.11 |
| 1492128000000 | 4900.11 |
| 1492387200000 | 4917.86 |
| 1492473600000 | 4873.68 |
| 1492560000000 | 4899.07 |
| 1492646400000 | 4906.42 |
| 1492732800000 | 4827.72 |
| 1492992000000 | 5009.58 |
| 1493078400000 | 5079.01 |
| 1493164800000 | 5076.28 |
| 1493251200000 | 5086.75 |
| 1493337600000 | 5120.01 |
| 1493596800000 | 5133.17 |
| 1493683200000 | 5172.62 |
| 1493769600000 | 5151.76 |
| 1493856000000 | 5210.64 |
| 1493942400000 | 5252.98 |
| 1494201600000 | 5221.87 |
| 1494288000000 | 5240.38 |
| 1494374400000 | 5216.09 |
| 1494460800000 | 5174.73 |
| 1494547200000 | 5204.41 |
| 1494806400000 | 5263.17 |
| 1494892800000 | 5332.24 |
| 1494979200000 | 5269.2 |
| 1495065600000 | 5227.59 |
| 1495152000000 | 5309.9 |
| 1495411200000 | 5348.56 |
| 1495497600000 | 5357.61 |
| 1495584000000 | 5356.84 |
| 1495670400000 | 5403.31 |
| 1495756800000 | 5388.93 |
| 1496016000000 | 5395.82 |
| 1496102400000 | 5393.91 |
| 1496188800000 | 5443.42 |
| 1496275200000 | 5465.08 |
| 1496361600000 | 5499.27 |
| 1496620800000 | 5456.31 |
| 1496707200000 | 5448.92 |
| 1496793600000 | 5432.79 |
| 1496880000000 | 5377.1 |
| 1496966400000 | 5354.62 |
| 1497225600000 | 5345.79 |
| 1497312000000 | 5389.97 |
| 1497398400000 | 5447.57 |
| 1497484800000 | 5332.19 |
| 1497571200000 | 5371.62 |
| 1497830400000 | 5386.94 |
| 1497916800000 | 5333.6 |
| 1498003200000 | 5346.21 |
| 1498089600000 | 5339.09 |
| 1498176000000 | 5343.96 |
| 1498435200000 | 5360.5 |
| 1498521600000 | 5345.29 |
| 1498608000000 | 5380.62 |
| 1498694400000 | 5348.63 |
| 1498780800000 | 5354.51 |
| 1499040000000 | 5341.56 |
| 1499126400000 | 5317.95 |
| 1499212800000 | 5315.51 |
| 1499299200000 | 5294.81 |
| 1499385600000 | 5291.42 |
| 1499644800000 | 5299.75 |
| 1499731200000 | 5275.87 |
| 1499817600000 | 5330.15 |
| 1499904000000 | 5382.02 |
| 1499990400000 | 5416.7 |
| 1500249600000 | 5452.26 |
| 1500336000000 | 5480.33 |
| 1500422400000 | 5468.76 |
| 1500508800000 | 5508.07 |
| 1500595200000 | 5453.67 |
| 1500854400000 | 5433.67 |
| 1500940800000 | 5469.45 |
| 1501027200000 | 5479.2 |
| 1501113600000 | 5422.67 |
| 1501200000000 | 5480.95 |
| 1501459200000 | 5468.23 |
| 1501545600000 | 5455.13 |
| 1501632000000 | 5471.63 |
| 1501718400000 | 5482.27 |
| 1501804800000 | 5486.87 |
| 1502064000000 | 5493 |
| 1502150400000 | 5484.91 |
| 1502236800000 | 5438.2 |
| 1502323200000 | 5381.07 |
| 1502409600000 | 5342.46 |
| 1502668800000 | 5399.56 |
| 1502755200000 | 5360.53 |
| 1502841600000 | 5386.88 |
| 1502928000000 | 5382.06 |
| 1503014400000 | 5338.41 |
| 1503273600000 | 5373.69 |
| 1503360000000 | 5374.09 |
| 1503446400000 | 5392.8 |
| 1503532800000 | 5371.18 |
| 1503619200000 | 5379.21 |
| 1503878400000 | 5391.58 |
| 1503964800000 | 5393.3 |
| 1504051200000 | 5383.04 |
| 1504137600000 | 5407.57 |
| 1504224000000 | 5416.05 |
| 1504483200000 | 5401.77 |
| 1504569600000 | 5406.01 |
| 1504656000000 | 5398.72 |
| 1504742400000 | 5435.46 |
| 1504828800000 | 5420.52 |
| 1505088000000 | 5483.93 |
| 1505174400000 | 5440.2 |
| 1505260800000 | 5439.21 |
| 1505347200000 | 5386.72 |
| 1505433600000 | 5415.08 |
| 1505692800000 | 5430.51 |
| 1505779200000 | 5427.82 |
| 1505865600000 | 5402.48 |
| 1505952000000 | 5357.97 |
| 1506038400000 | 5375.8 |
| 1506297600000 | 5308.69 |
| 1506384000000 | 5251.29 |
| 1506470400000 | 5273.99 |
| 1506556800000 | 5294.07 |
| 1506643200000 | 5327.33 |
| 1506902400000 | 5243.81 |
| 1506988800000 | 5256.02 |
| 1507075200000 | 5147.69 |
| 1507161600000 | 5190.93 |
| 1507248000000 | 5189.5 |
| 1507507200000 | 5220.38 |
| 1507593600000 | 5207.54 |
| 1507680000000 | 5265.78 |
| 1507766400000 | 5273.49 |
| 1507852800000 | 5264.65 |
| 1508112000000 | 5246.42 |
| 1508198400000 | 5253.64 |
| 1508284800000 | 5284.91 |
| 1508371200000 | 5272.7 |
| 1508457600000 | 5248.82 |
| 1508716800000 | 5229.29 |
| 1508803200000 | 5245.46 |
| 1508889600000 | 5215.47 |
| 1508976000000 | 5215.64 |
| 1509062400000 | 5109.91 |
| 1509321600000 | 5218.37 |
| 1509408000000 | 5302.96 |
| 1509494400000 | 5284.27 |
| 1509580800000 | 5281.98 |
| 1509667200000 | 5241.08 |
| 1509926400000 | 5265.86 |
| 1510012800000 | 5250.93 |
| 1510099200000 | 5253.69 |
| 1510185600000 | 5196.2 |
| 1510272000000 | 5167.95 |
| 1510531200000 | 5155.39 |
| 1510617600000 | 5171.27 |
| 1510704000000 | 5179.49 |
| 1510790400000 | 5218.96 |
| 1510876800000 | 5216.92 |
| 1511136000000 | 5247.35 |
| 1511222400000 | 5249.17 |
| 1511308800000 | 5289.27 |
| 1511395200000 | 5326.89 |
| 1511481600000 | 5373.12 |
| 1511740800000 | 5342.19 |
| 1511827200000 | 5338.76 |
| 1511913600000 | 5354.13 |
| 1512000000000 | 5397.95 |
| 1512086400000 | 5353.97 |
| 1512345600000 | 5383.89 |
| 1512432000000 | 5412.44 |
| 1512518400000 | 5394.35 |
| 1512604800000 | 5419.71 |
| 1512691200000 | 5383.7 |
| 1512950400000 | 5418.32 |
| 1513036800000 | 5383.42 |
| 1513123200000 | 5385.39 |
| 1513209600000 | 5376.12 |
| 1513296000000 | 5362.09 |
| 1513555200000 | 5437.07 |
| 1513641600000 | 5446.38 |
| 1513728000000 | 5485.73 |
| 1513814400000 | 5502.46 |
| 1513900800000 | 5446 |
| 1514160000000 | 5446 |
| 1514246400000 | 5460.26 |
| 1514332800000 | 5499.21 |
| 1514419200000 | 5504.02 |
| 1514505600000 | 5531.26 |
| 1514851200000 | 5588.04 |
| 1514937600000 | 5602.17 |
| 1515024000000 | 5695.85 |
| 1515110400000 | 5703.57 |
| 1515369600000 | 5688.55 |
| 1515456000000 | 5686.59 |
| 1515542400000 | 5679.43 |
| 1515628800000 | 5699.63 |
| 1515715200000 | 5747.82 |
| 1515974400000 | 5822.39 |
| 1516060800000 | 5842.19 |
| 1516147200000 | 5838.42 |
| 1516233600000 | 5828.99 |
| 1516320000000 | 5826.85 |
| 1516579200000 | 5869.49 |
| 1516665600000 | 5922.27 |
| 1516752000000 | 5940.14 |
| 1516838400000 | 5981.41 |
| 1516924800000 | 5971.54 |
| 1517184000000 | 5916.24 |
| 1517270400000 | 5897.81 |
| 1517356800000 | 5913.07 |
| 1517443200000 | 5919.88 |
| 1517529600000 | 5842.44 |
| 1517788800000 | 5737.06 |
| 1517875200000 | 5597.66 |
| 1517961600000 | 5659.25 |
| 1518048000000 | 5552.31 |
| 1518134400000 | 5525.71 |
| 1518393600000 | 5631.58 |
| 1518480000000 | 5640.63 |
| 1518566400000 | 5701.08 |
| 1518652800000 | 5737.13 |
| 1518739200000 | 5785.18 |
| 1518998400000 | 5742.65 |
| 1519084800000 | 5740.63 |
| 1519171200000 | 5723.83 |
| 1519257600000 | 5720.58 |
| 1519344000000 | 5759.84 |
| 1519603200000 | 5779.34 |
| 1519689600000 | 5752.38 |
| 1519776000000 | 5749.3 |
| 1519862400000 | 5694.18 |
| 1519948800000 | 5664.81 |
| 1520208000000 | 5720.8 |
| 1520294400000 | 5788.38 |
| 1520380800000 | 5844.58 |
| 1520467200000 | 5838.25 |
| 1520553600000 | 5857.26 |
| 1520812800000 | 5864.09 |
| 1520899200000 | 5888.79 |
| 1520985600000 | 5890.53 |
| 1521072000000 | 5885.78 |
| 1521158400000 | 5846.49 |
| 1521417600000 | 5824.52 |
| 1521504000000 | 5818.83 |
| 1521590400000 | 5818.42 |
| 1521676800000 | 5782.82 |
| 1521763200000 | 5786.69 |
| 1522022400000 | 5808.04 |
| 1522108800000 | 5843.88 |
| 1522195200000 | 5795.33 |
| 1522281600000 | 5805.01 |
| 1522368000000 | 5805.01 |
| 1522627200000 | 5810.21 |
| 1522713600000 | 5809.17 |
| 1522800000000 | 5802.73 |
| 1522886400000 | 5852.2 |
| 1522972800000 | 5840 |
| 1523232000000 | 5877.55 |
| 1523318400000 | 5915.71 |
| 1523404800000 | 5923.27 |
| 1523491200000 | 5908.2 |
| 1523577600000 | 5901.29 |
| 1523836800000 | 5919.08 |
| 1523923200000 | 5941.48 |
| 1524009600000 | 5972.29 |
| 1524096000000 | 5978.81 |
| 1524182400000 | 5936.63 |
| 1524441600000 | 5921.95 |
| 1524528000000 | 5916.67 |
| 1524614400000 | 5863.86 |
| 1524700800000 | 5879.8 |
| 1524787200000 | 5901.56 |
| 1525046400000 | 5900.12 |
| 1525132800000 | 5854.95 |
| 1525219200000 | 5904.1 |
| 1525305600000 | 5893.23 |
| 1525392000000 | 5868.32 |
| 1525651200000 | 5896.83 |
| 1525737600000 | 5888.38 |
| 1525824000000 | 5902.08 |
| 1525910400000 | 5883.37 |
| 1525996800000 | 5918.73 |
| 1526256000000 | 5910.29 |
| 1526342400000 | 5824.3 |
| 1526428800000 | 5776.11 |
| 1526515200000 | 5781.54 |
| 1526601600000 | 5747.09 |
| 1526860800000 | 5736.38 |
| 1526947200000 | 5788.73 |
| 1527033600000 | 5733.18 |
| 1527120000000 | 5738.63 |
| 1527206400000 | 5658.12 |
| 1527465600000 | 5626.54 |
| 1527552000000 | 5489.41 |
| 1527638400000 | 5533.23 |
| 1527724800000 | 5557.4 |
| 1527811200000 | 5632.21 |
| 1528070400000 | 5711.73 |
| 1528156800000 | 5707.02 |
| 1528243200000 | 5796.06 |
| 1528329600000 | 5808.1 |
| 1528416000000 | 5723.65 |
| 1528675200000 | 5789.67 |
| 1528761600000 | 5798.63 |
| 1528848000000 | 5773.38 |
| 1528934400000 | 5723.18 |
| 1529020800000 | 5655.5 |
| 1529280000000 | 5630.21 |
| 1529366400000 | 5565.35 |
| 1529452800000 | 5600.29 |
| 1529539200000 | 5587.86 |
| 1529625600000 | 5635.34 |
| 1529884800000 | 5603.35 |
| 1529971200000 | 5582.79 |
| 1530057600000 | 5547.04 |
| 1530144000000 | 5503.43 |
| 1530230400000 | 5554.17 |
| 1530489600000 | 5498.13 |
| 1530576000000 | 5539.16 |
| 1530662400000 | 5568.11 |
| 1530748800000 | 5622.2 |
| 1530835200000 | 5693.63 |
| 1531094400000 | 5704.63 |
| 1531180800000 | 5705.53 |
| 1531267200000 | 5645.96 |
| 1531353600000 | 5646.14 |
| 1531440000000 | 5606.16 |
| 1531699200000 | 5617.46 |
| 1531785600000 | 5596.49 |
| 1531872000000 | 5583.32 |
| 1531958400000 | 5532.61 |
| 1532044800000 | 5579.1 |
| 1532304000000 | 5567.34 |
| 1532390400000 | 5606.69 |
| 1532476800000 | 5593.2 |
| 1532563200000 | 5596.71 |
| 1532649600000 | 5635.74 |
| 1532908800000 | 5646.59 |
| 1532995200000 | 5611.42 |
| 1533081600000 | 5593 |
| 1533168000000 | 5525.4 |
| 1533254400000 | 5571.11 |
| 1533513600000 | 5573.24 |
| 1533600000000 | 5577.94 |
| 1533686400000 | 5576.21 |
| 1533772800000 | 5580.79 |
| 1533859200000 | 5470.34 |
| 1534118400000 | 5443.36 |
| 1534204800000 | 5406.21 |
| 1534291200000 | 5334.44 |
| 1534377600000 | 5400.37 |
| 1534464000000 | 5398.27 |
| 1534723200000 | 5427.35 |
| 1534809600000 | 5500.67 |
| 1534896000000 | 5543.77 |
| 1534982400000 | 5548.13 |
| 1535068800000 | 5582.44 |
| 1535328000000 | 5651.13 |
| 1535414400000 | 5656.55 |
| 1535500800000 | 5662.89 |
| 1535587200000 | 5620.13 |
| 1535673600000 | 5538.41 |
| 1535932800000 | 5509.91 |
| 1536019200000 | 5445.07 |
| 1536105600000 | 5457.5 |
| 1536192000000 | 5427.46 |
| 1536278400000 | 5398.99 |
| 1536537600000 | 5449.7 |
| 1536624000000 | 5431.38 |
| 1536710400000 | 5462.41 |
| 1536796800000 | 5450.51 |
| 1536883200000 | 5474.02 |
| 1537142400000 | 5525.14 |
| 1537228800000 | 5578.32 |
| 1537315200000 | 5573.73 |
| 1537401600000 | 5632.68 |
| 1537488000000 | 5628.26 |
| 1537747200000 | 5617 |
| 1537833600000 | 5610.53 |
| 1537920000000 | 5600.98 |
| 1538006400000 | 5556.98 |
| 1538092800000 | 5479.88 |
| 1538352000000 | 5504.29 |
| 1538438400000 | 5449.64 |
| 1538524800000 | 5453.42 |
| 1538611200000 | 5367.75 |
| 1538697600000 | 5315.48 |
| 1538956800000 | 5249.57 |
| 1539043200000 | 5261.9 |
| 1539129600000 | 5192.47 |
| 1539216000000 | 5113.69 |
| 1539302400000 | 5085.11 |
| 1539561600000 | 5020.89 |
| 1539648000000 | 5107.51 |
| 1539734400000 | 5070.41 |
| 1539820800000 | 5060.34 |
| 1539907200000 | 5068.68 |
| 1540166400000 | 5009.38 |
| 1540252800000 | 4896.98 |
| 1540339200000 | 4868.52 |
| 1540425600000 | 4891.64 |
| 1540512000000 | 4793.12 |
| 1540771200000 | 4827.82 |
| 1540857600000 | 4826.74 |
| 1540944000000 | 4879.32 |
| 1541030400000 | 4906.91 |
| 1541116800000 | 4898.24 |
| 1541376000000 | 4889.98 |
| 1541462400000 | 4899.37 |
| 1541548800000 | 4969.84 |
| 1541635200000 | 4912.94 |
| 1541721600000 | 4853.12 |
| 1541980800000 | 4768.44 |
| 1542067200000 | 4790.76 |
| 1542153600000 | 4774.22 |
| 1542240000000 | 4770.52 |
| 1542326400000 | 4783.31 |
| 1542585600000 | 4800.72 |
| 1542672000000 | 4732.86 |
| 1542758400000 | 4769.12 |
| 1542844800000 | 4747.57 |
| 1542931200000 | 4736.39 |
| 1543190400000 | 4796.78 |
| 1543276800000 | 4792.95 |
| 1543363200000 | 4799.17 |
| 1543449600000 | 4881.1 |
| 1543536000000 | 4809.15 |
| 1543795200000 | 4852.82 |
| 1543881600000 | 4789.66 |
| 1543968000000 | 4761.03 |
| 1544054400000 | 4693.79 |
| 1544140800000 | 4713.96 |
| 1544400000000 | 4617.86 |
| 1544486400000 | 4639.98 |
| 1544572800000 | 4760.37 |
| 1544659200000 | 4712.7 |
| 1544745600000 | 4651.75 |
| 1545004800000 | 4625.47 |
| 1545091200000 | 4596.04 |
| 1545177600000 | 4629.26 |
| 1545264000000 | 4559.38 |
| 1545350400000 | 4546.84 |
| 1545609600000 | 4533.62 |
| 1545696000000 | 4533.62 |
| 1545782400000 | 4531.23 |
| 1545868800000 | 4457.94 |
| 1545955200000 | 4526.83 |
| 1546214400000 | 4588.83 |
| 1546387200000 | 4546.36 |
| 1546473600000 | 4554.94 |
| 1546560000000 | 4642.92 |
| 1546819200000 | 4694.7 |
| 1546905600000 | 4745.77 |
| 1546992000000 | 4805.5 |
| 1547078400000 | 4821.65 |
| 1547164800000 | 4811.33 |
| 1547424000000 | 4774.64 |
| 1547510400000 | 4762.65 |
| 1547596800000 | 4773.19 |
| 1547683200000 | 4766.29 |
| 1547769600000 | 4818.91 |
| 1548028800000 | 4839.07 |
| 1548115200000 | 4823.64 |
| 1548201600000 | 4861.93 |
| 1548288000000 | 4872.74 |
| 1548374400000 | 4902.95 |
| 1548633600000 | 4888.3 |
| 1548720000000 | 4878.7 |
| 1548806400000 | 4859.34 |
| 1548892800000 | 4905.43 |
| 1548979200000 | 4888.67 |
| 1549238400000 | 4872.74 |
| 1549324800000 | 4900.81 |
| 1549411200000 | 4898.31 |
| 1549497600000 | 4829.54 |
| 1549584000000 | 4784.91 |
| 1549843200000 | 4788.67 |
| 1549929600000 | 4809.42 |
| 1550016000000 | 4795.08 |
| 1550102400000 | 4805 |
| 1550188800000 | 4831.46 |
| 1550448000000 | 4875.74 |
| 1550534400000 | 4867.27 |
| 1550620800000 | 4913.93 |
| 1550707200000 | 4897.15 |
| 1550793600000 | 4906.27 |
| 1551052800000 | 4892.35 |
| 1551139200000 | 4881.29 |
| 1551225600000 | 4864.07 |
| 1551312000000 | 4864.02 |
| 1551398400000 | 4934.98 |
| 1551657600000 | 4945.28 |
| 1551744000000 | 4940.09 |
| 1551830400000 | 4923.76 |
| 1551916800000 | 4834.74 |
| 1552003200000 | 4794.33 |
| 1552262400000 | 4795.13 |
| 1552348800000 | 4820.92 |
| 1552435200000 | 4848.72 |
| 1552521600000 | 4858.38 |
| 1552608000000 | 4872.53 |
| 1552867200000 | 4888.96 |
| 1552953600000 | 4948.61 |
| 1553040000000 | 4923.73 |
| 1553126400000 | 4921.39 |
| 1553212800000 | 4820.41 |
| 1553472000000 | 4824.29 |
| 1553558400000 | 4823.71 |
| 1553644800000 | 4825.1 |
| 1553731200000 | 4821.11 |
| 1553817600000 | 4872.92 |
| 1554076800000 | 4908.81 |
| 1554163200000 | 4912.56 |
| 1554249600000 | 4966.6 |
| 1554336000000 | 4945.94 |
| 1554422400000 | 4953.83 |
| 1554681600000 | 4921.46 |
| 1554768000000 | 4910.47 |
| 1554854400000 | 4897.5 |
| 1554940800000 | 4943.04 |
| 1555027200000 | 4960.07 |
| 1555286400000 | 4997.4 |
| 1555372800000 | 4987.82 |
| 1555459200000 | 4999.96 |
| 1555545600000 | 4979.72 |
| 1555632000000 | 4979.72 |
| 1555891200000 | 4984.82 |
| 1555977600000 | 4954.45 |
| 1556064000000 | 4942.94 |
| 1556150400000 | 4930.39 |
| 1556236800000 | 4970.33 |
| 1556496000000 | 4981.04 |
| 1556582400000 | 5029.4 |
| 1556668800000 | 5044.43 |
| 1556755200000 | 4995.59 |
| 1556841600000 | 4998.35 |
| 1557100800000 | 4958.67 |
| 1557187200000 | 4963.64 |
| 1557273600000 | 4984.01 |
| 1557360000000 | 4943.73 |
| 1557446400000 | 4997.25 |
| 1557705600000 | 4949.06 |
| 1557792000000 | 4957.79 |
| 1557878400000 | 4975.23 |
| 1557964800000 | 5007.4 |
| 1558051200000 | 4990.62 |
| 1558310400000 | 4956.18 |
| 1558396800000 | 4964.03 |
| 1558483200000 | 4968.81 |
| 1558569600000 | 4897.26 |
| 1558656000000 | 4937.72 |
| 1558915200000 | 4930.89 |
| 1559001600000 | 4915.82 |
| 1559088000000 | 4857.63 |
| 1559174400000 | 4909.9 |
| 1559260800000 | 4895.92 |
| 1559520000000 | 4865.34 |
| 1559606400000 | 4880.41 |
| 1559692800000 | 4923.54 |
| 1559779200000 | 4943.68 |
| 1559865600000 | 5024.89 |
| 1560124800000 | 5042.77 |
| 1560211200000 | 5058.51 |
| 1560297600000 | 5063.83 |
| 1560384000000 | 5059.32 |
| 1560470400000 | 5007.57 |
| 1560729600000 | 4975.04 |
| 1560816000000 | 4990.02 |
| 1560902400000 | 5001.04 |
| 1560988800000 | 5033.33 |
| 1561075200000 | 5089.36 |
| 1561334400000 | 5102.88 |
| 1561420800000 | 5078.8 |
| 1561507200000 | 5019.33 |
| 1561593600000 | 5000.3 |
| 1561680000000 | 5075.3 |
| 1561939200000 | 5078.95 |
| 1562025600000 | 5049.79 |
| 1562112000000 | 5089.57 |
| 1562198400000 | 5098.35 |
| 1562284800000 | 5045.5 |
| 1562544000000 | 5025.99 |
| 1562630400000 | 5012.99 |
| 1562716800000 | 5024.99 |
| 1562803200000 | 5029.22 |
| 1562889600000 | 5042.48 |
| 1563148800000 | 5062.62 |
| 1563235200000 | 5051.6 |
| 1563321600000 | 5022.04 |
| 1563408000000 | 4991.25 |
| 1563494400000 | 4988.37 |
| 1563753600000 | 4981.53 |
| 1563840000000 | 4975.75 |
| 1563926400000 | 5010.7 |
| 1564012800000 | 5035.06 |
| 1564099200000 | 5025.39 |
| 1564358400000 | 5016.43 |
| 1564444800000 | 4934.82 |
| 1564531200000 | 4913.16 |
| 1564617600000 | 4933.32 |
| 1564704000000 | 4877.27 |
| 1564963200000 | 4850.03 |
| 1565049600000 | 4819.67 |
| 1565136000000 | 4856.29 |
| 1565222400000 | 4915.63 |
| 1565308800000 | 4880.37 |
| 1565568000000 | 4804.36 |
| 1565654400000 | 4763.8 |
| 1565740800000 | 4688.22 |
| 1565827200000 | 4645.55 |
| 1565913600000 | 4719.95 |
| 1566172800000 | 4798.77 |
| 1566259200000 | 4738.46 |
| 1566345600000 | 4797.71 |
| 1566432000000 | 4792.53 |
| 1566518400000 | 4807.39 |
| 1566777600000 | 4824.61 |
| 1566864000000 | 4832.1 |
| 1566950400000 | 4802.36 |
| 1567036800000 | 4823.42 |
| 1567123200000 | 4808.66 |
| 1567382400000 | 4791.47 |
| 1567468800000 | 4786.57 |
| 1567555200000 | 4866.7 |
| 1567641600000 | 4908.49 |
| 1567728000000 | 4907.54 |
| 1567987200000 | 4914.68 |
| 1568073600000 | 4880.51 |
| 1568160000000 | 4860.97 |
| 1568246400000 | 4882.9 |
| 1568332800000 | 4943.51 |
| 1568592000000 | 4867.81 |
| 1568678400000 | 4883.29 |
| 1568764800000 | 4923.51 |
| 1568851200000 | 4936.75 |
| 1568937600000 | 4918.02 |
| 1569196800000 | 4868.16 |
| 1569283200000 | 4885.69 |
| 1569369600000 | 4835.33 |
| 1569456000000 | 4846.78 |
| 1569542400000 | 4854.02 |
| 1569801600000 | 4842.1 |
| 1569888000000 | 4891.09 |
| 1569974400000 | 4804.27 |
| 1570060800000 | 4794.72 |
| 1570147200000 | 4818.29 |
| 1570406400000 | 4853.89 |
| 1570492800000 | 4853.34 |
| 1570579200000 | 4891.02 |
| 1570665600000 | 4938.31 |
| 1570752000000 | 5000.59 |
| 1571011200000 | 5028.35 |
| 1571097600000 | 5085.6 |
| 1571184000000 | 5128.43 |
| 1571270400000 | 5148.29 |
| 1571356800000 | 5149.12 |
| 1571616000000 | 5132.15 |
| 1571702400000 | 5105.78 |
| 1571788800000 | 5077.15 |
| 1571875200000 | 5094.79 |
| 1571961600000 | 5141.6 |
| 1572220800000 | 5150.93 |
| 1572307200000 | 5132.81 |
| 1572393600000 | 5169.78 |
| 1572480000000 | 5202.54 |
| 1572566400000 | 5195.67 |
| 1572825600000 | 5209.17 |
| 1572912000000 | 5196.57 |
| 1572998400000 | 5206.58 |
| 1573084800000 | 5219.94 |
| 1573171200000 | 5212.81 |
| 1573430400000 | 5218.83 |
| 1573516800000 | 5171.4 |
| 1573603200000 | 5112.15 |
| 1573689600000 | 5100.37 |
| 1573776000000 | 5214.15 |
| 1574035200000 | 5278.55 |
| 1574121600000 | 5267.94 |
| 1574208000000 | 5265.83 |
| 1574294400000 | 5241.75 |
| 1574380800000 | 5237.63 |
| 1574640000000 | 5259.26 |
| 1574726400000 | 5312.91 |
| 1574812800000 | 5326.18 |
| 1574899200000 | 5307.3 |
| 1574985600000 | 5321.97 |
| 1575244800000 | 5279.02 |
| 1575331200000 | 5277.66 |
| 1575417600000 | 5334.59 |
| 1575504000000 | 5320.51 |
| 1575590400000 | 5359.25 |
| 1575849600000 | 5343.29 |
| 1575936000000 | 5335.53 |
| 1576022400000 | 5323.21 |
| 1576108800000 | 5330.72 |
| 1576195200000 | 5346.8 |
| 1576454400000 | 5372.62 |
| 1576540800000 | 5350.64 |
| 1576627200000 | 5329.42 |
| 1576713600000 | 5317.06 |
| 1576800000000 | 5331.84 |
| 1577059200000 | 5350.53 |
| 1577145600000 | 5342.35 |
| 1577232000000 | 5342.35 |
| 1577318400000 | 5346.44 |
| 1577404800000 | 5425.27 |
| 1577664000000 | 5413.53 |
| 1577750400000 | 5430.6 |
| 1577923200000 | 5484.25 |
| 1578009600000 | 5485.44 |
| 1578268800000 | 5482.17 |
| 1578355200000 | 5439.68 |
| 1578441600000 | 5424.37 |
| 1578528000000 | 5429.6 |
| 1578614400000 | 5438.52 |
| 1578873600000 | 5441.5 |
| 1578960000000 | 5463.59 |
| 1579046400000 | 5486.52 |
| 1579132800000 | 5500.89 |
| 1579219200000 | 5523.75 |
| 1579478400000 | 5525.87 |
| 1579564800000 | 5533.11 |
| 1579651200000 | 5529.09 |
| 1579737600000 | 5464.84 |
| 1579824000000 | 5494.71 |
| 1580083200000 | 5391.4 |
| 1580169600000 | 5423.08 |
| 1580256000000 | 5432.69 |
| 1580342400000 | 5406.79 |
| 1580428800000 | 5416.16 |
| 1580688000000 | 5422.12 |
| 1580774400000 | 5446.94 |
| 1580860800000 | 5460.04 |
| 1580947200000 | 5459.37 |
| 1581033600000 | 5444.71 |
| 1581292800000 | 5436.43 |
| 1581379200000 | 5482.23 |
| 1581465600000 | 5516.95 |
| 1581552000000 | 5456.29 |
| 1581638400000 | 5497.55 |
| 1581897600000 | 5501.08 |
| 1581984000000 | 5480.38 |
| 1582070400000 | 5479.64 |
| 1582156800000 | 5454.56 |
| 1582243200000 | 5455.93 |
| 1582502400000 | 5286.52 |
| 1582588800000 | 5224.25 |
| 1582675200000 | 5205.9 |
| 1582761600000 | 5161.68 |
| 1582848000000 | 5085.82 |
| 1583107200000 | 5179.72 |
| 1583193600000 | 5298.06 |
| 1583280000000 | 5300.82 |
| 1583366400000 | 5257.29 |
| 1583452800000 | 5166 |
| 1583712000000 | 4904 |
| 1583798400000 | 4756.46 |
| 1583884800000 | 4605.66 |
| 1583971200000 | 4019.39 |
| 1584057600000 | 4153.24 |
| 1584316800000 | 3880.73 |
| 1584403200000 | 3995.25 |
| 1584489600000 | 3813.7 |
| 1584576000000 | 3673.95 |
| 1584662400000 | 3658.92 |
| 1584921600000 | 3588.12 |
| 1585008000000 | 3831.37 |
| 1585094400000 | 3982.48 |
| 1585180800000 | 4163.52 |
| 1585267200000 | 4124.75 |
| 1585526400000 | 4057.54 |
| 1585612800000 | 4065.4 |
| 1585699200000 | 4002.57 |
| 1585785600000 | 4017.05 |
| 1585872000000 | 4032.4 |
| 1586131200000 | 4099.85 |
| 1586217600000 | 4194.27 |
| 1586304000000 | 4179.92 |
| 1586390400000 | 4300.32 |
| 1586476800000 | 4300.32 |
| 1586736000000 | 4285.38 |
| 1586822400000 | 4352.91 |
| 1586908800000 | 4234.85 |
| 1586995200000 | 4240.99 |
| 1587081600000 | 4307.34 |
| 1587340800000 | 4282.81 |
| 1587427200000 | 4203.52 |
| 1587513600000 | 4262.02 |
| 1587600000000 | 4276.58 |
| 1587686400000 | 4255.69 |
| 1587945600000 | 4315.9 |
| 1588032000000 | 4329.02 |
| 1588118400000 | 4410.55 |
| 1588204800000 | 4474.15 |
| 1588291200000 | 4496.82 |
| 1588550400000 | 4370.66 |
| 1588636800000 | 4364.71 |
| 1588723200000 | 4329.92 |
| 1588809600000 | 4341.48 |
| 1588896000000 | 4468.22 |
| 1589155200000 | 4402.53 |
| 1589241600000 | 4430.69 |
| 1589328000000 | 4375.21 |
| 1589414400000 | 4279.44 |
| 1589500800000 | 4265.47 |
| 1589760000000 | 4370.87 |
| 1589846400000 | 4346.94 |
| 1589932800000 | 4383.66 |
| 1590019200000 | 4381.61 |
| 1590105600000 | 4384 |
| 1590364800000 | 4459.75 |
| 1590451200000 | 4491.99 |
| 1590537600000 | 4508.01 |
| 1590624000000 | 4599.12 |
| 1590710400000 | 4639.23 |
| 1590969600000 | 4733.42 |
| 1591056000000 | 4824.12 |
| 1591142400000 | 4902.09 |
| 1591228800000 | 4958.23 |
| 1591315200000 | 5007.55 |
| 1591574400000 | 4954.66 |
| 1591660800000 | 4924.12 |
| 1591747200000 | 4927.5 |
| 1591833600000 | 4801.02 |
| 1591920000000 | 4730.84 |
| 1592179200000 | 4791.78 |
| 1592265600000 | 4897.5 |
| 1592352000000 | 4896.36 |
| 1592438400000 | 4873.89 |
| 1592524800000 | 4852.18 |
| 1592784000000 | 4860.47 |
| 1592870400000 | 4914.04 |
| 1592956800000 | 4805.18 |
| 1593043200000 | 4805.38 |
| 1593129600000 | 4755.77 |
| 1593388800000 | 4837.75 |
| 1593475200000 | 4803.75 |
| 1593561600000 | 4841.69 |
| 1593648000000 | 4914.22 |
| 1593734400000 | 4923.7 |
| 1593993600000 | 5018.29 |
| 1594080000000 | 4981.43 |
| 1594166400000 | 4972.62 |
| 1594252800000 | 4917.6 |
| 1594339200000 | 4957.87 |
| 1594598400000 | 5019.23 |
| 1594684800000 | 4941.46 |
| 1594771200000 | 5005.86 |
| 1594857600000 | 5053.49 |
| 1594944000000 | 5028.34 |
| 1595203200000 | 5062.58 |
| 1595289600000 | 5033.03 |
| 1595376000000 | 5040.67 |
| 1595462400000 | 5177.88 |
| 1595548800000 | 5082.52 |
| 1595808000000 | 5051.16 |
| 1595894400000 | 5054.3 |
| 1595980800000 | 5090.95 |
| 1596067200000 | 5071.84 |
| 1596153600000 | 5048.51 |
| 1596412800000 | 5039.91 |
| 1596499200000 | 5065.19 |
| 1596585600000 | 5196.31 |
| 1596672000000 | 5090.98 |
| 1596758400000 | 5061.54 |
| 1597017600000 | 5095.44 |
| 1597104000000 | 5136.01 |
| 1597190400000 | 5218.07 |
| 1597276800000 | 5258.39 |
| 1597363200000 | 5197.09 |
| 1597622400000 | 5189.54 |
| 1597708800000 | 5202.16 |
| 1597795200000 | 5195.71 |
| 1597881600000 | 5159.61 |
| 1597968000000 | 5112.5 |
| 1598227200000 | 5153.27 |
| 1598313600000 | 5164.63 |
| 1598400000000 | 5167.01 |
| 1598486400000 | 5127.1 |
| 1598572800000 | 5212.18 |
| 1598832000000 | 5184.28 |
| 1598918400000 | 5185.38 |
| 1599004800000 | 5134.35 |
| 1599091200000 | 5072.53 |
| 1599177600000 | 5007.02 |
| 1599436800000 | 5092.83 |
| 1599523200000 | 5034.8 |
| 1599609600000 | 5061.47 |
| 1599696000000 | 5104.18 |
| 1599782400000 | 5086.21 |
| 1600041600000 | 5132.39 |
| 1600128000000 | 5179.87 |
| 1600214400000 | 5179.63 |
| 1600300800000 | 5209.17 |
| 1600387200000 | 5180.23 |
| 1600646400000 | 4954.19 |
| 1600732800000 | 4928.42 |
| 1600819200000 | 4901.59 |
| 1600905600000 | 4866.18 |
| 1600992000000 | 4861.04 |
| 1601251200000 | 4925.24 |
| 1601337600000 | 4876.6 |
| 1601424000000 | 4948.5 |
| 1601510400000 | 4943.74 |
| 1601596800000 | 4945.15 |
| 1601856000000 | 5059.19 |
| 1601942400000 | 5094.27 |
| 1602028800000 | 5034.48 |
| 1602115200000 | 5067.53 |
| 1602201600000 | 5091.18 |
| 1602460800000 | 5080.53 |
| 1602547200000 | 4971.95 |
| 1602633600000 | 4984.69 |
| 1602720000000 | 4941.47 |
| 1602806400000 | 4953.12 |
| 1603065600000 | 4946.1 |
| 1603152000000 | 4962.89 |
| 1603238400000 | 4930.14 |
| 1603324800000 | 4906.22 |
| 1603411200000 | 4948.41 |
| 1603670400000 | 4879.84 |
| 1603756800000 | 4785.13 |
| 1603843200000 | 4638.85 |
| 1603929600000 | 4605.67 |
| 1604016000000 | 4663.09 |
| 1604275200000 | 4712.8 |
| 1604361600000 | 4816.39 |
| 1604448000000 | 4820.31 |
| 1604534400000 | 4943.4 |
| 1604620800000 | 4974.23 |
| 1604880000000 | 5275.99 |
| 1604966400000 | 5354.22 |
| 1605052800000 | 5323.33 |
| 1605139200000 | 5386.19 |
| 1605225600000 | 5466.49 |
| 1605484800000 | 5699.78 |
| 1605571200000 | 5721.25 |
| 1605657600000 | 5735.22 |
| 1605744000000 | 5680.38 |
| 1605830400000 | 5700.97 |
| 1606089600000 | 5705.35 |
| 1606176000000 | 5823.79 |
| 1606262400000 | 5850.76 |
| 1606348800000 | 5822.16 |
| 1606435200000 | 5816.14 |
| 1606694400000 | 5754.66 |
| 1606780800000 | 5853.93 |
| 1606867200000 | 5902.41 |
| 1606953600000 | 5924.4 |
| 1607040000000 | 5993.14 |
| 1607299200000 | 6003.66 |
| 1607385600000 | 5953.04 |
| 1607472000000 | 5947.93 |
| 1607558400000 | 5906.19 |
| 1607644800000 | 5844.67 |
| 1607904000000 | 5920.73 |
| 1607990400000 | 6003.72 |
| 1608076800000 | 6031.41 |
| 1608163200000 | 6114.79 |
| 1608249600000 | 6047.87 |
| 1608508800000 | 5896.89 |
| 1608595200000 | 5958.8 |
| 1608681600000 | 6056.72 |
| 1608768000000 | 6068.33 |
| 1608854400000 | 6068.33 |
| 1609113600000 | 6101.97 |
| 1609200000000 | 6144.89 |
| 1609286400000 | 6166.16 |
| 1609372800000 | 6086.51 |
| 1609718400000 | 6121.79 |
| 1609804800000 | 6164.69 |
| 1609891200000 | 6291.06 |
| 1609977600000 | 6373.49 |
| 1610064000000 | 6300.06 |
| 1610323200000 | 6243.82 |
| 1610409600000 | 6290.75 |
| 1610496000000 | 6323.84 |
| 1610582400000 | 6343.16 |
| 1610668800000 | 6210.56 |
| 1610928000000 | 6284.71 |
| 1611014400000 | 6258.53 |
| 1611100800000 | 6261.94 |
| 1611187200000 | 6222.48 |
| 1611273600000 | 6166.79 |
| 1611532800000 | 6015.82 |
| 1611619200000 | 6125.31 |
| 1611705600000 | 6013.41 |
| 1611792000000 | 6086.73 |
| 1611878400000 | 6039.47 |
| 1612137600000 | 6058.05 |
| 1612224000000 | 6112.54 |
| 1612310400000 | 6170.32 |
| 1612396800000 | 6173.63 |
| 1612483200000 | 6257.13 |
| 1612742400000 | 6324.11 |
| 1612828800000 | 6310 |
| 1612915200000 | 6306.03 |
| 1613001600000 | 6306.73 |
| 1613088000000 | 6276.19 |
| 1613347200000 | 6363.58 |
| 1613433600000 | 6356.19 |
| 1613520000000 | 6284.93 |
| 1613606400000 | 6237.11 |
| 1613692800000 | 6338.28 |
| 1613952000000 | 6337.93 |
| 1614038400000 | 6383.64 |
| 1614124800000 | 6368.9 |
| 1614211200000 | 6540.07 |
| 1614297600000 | 6436.33 |
| 1614556800000 | 6501.6 |
| 1614643200000 | 6492.94 |
| 1614729600000 | 6494.35 |
| 1614816000000 | 6454.87 |
| 1614902400000 | 6355.32 |
| 1615161600000 | 6457.74 |
| 1615248000000 | 6524 |
| 1615334400000 | 6508 |
| 1615420800000 | 6532.89 |
| 1615507200000 | 6557.55 |
| 1615766400000 | 6528.05 |
| 1615852800000 | 6551.81 |
| 1615939200000 | 6532.09 |
| 1616025600000 | 6556.86 |
| 1616112000000 | 6492.32 |
| 1616371200000 | 6460.06 |
| 1616457600000 | 6422.44 |
| 1616544000000 | 6441.81 |
| 1616630400000 | 6356.56 |
| 1616716800000 | 6414.63 |
| 1616976000000 | 6453.8 |
| 1617062400000 | 6522.96 |
| 1617148800000 | 6478.49 |
| 1617235200000 | 6499.35 |
| 1617321600000 | 6499.32 |
| 1617580800000 | 6520.3 |
| 1617667200000 | 6564.5 |
| 1617753600000 | 6594.82 |
| 1617840000000 | 6614.78 |
| 1617926400000 | 6568.03 |
| 1618185600000 | 6557.96 |
| 1618272000000 | 6592.13 |
| 1618358400000 | 6634.25 |
| 1618444800000 | 6609.98 |
| 1618531200000 | 6669.3 |
| 1618790400000 | 6715.05 |
| 1618876800000 | 6615.78 |
| 1618963200000 | 6639.65 |
| 1619049600000 | 6673.08 |
| 1619136000000 | 6689.47 |
| 1619395200000 | 6790.06 |
| 1619481600000 | 6786.14 |
| 1619568000000 | 6825.01 |
| 1619654400000 | 6879.39 |
| 1619740800000 | 6818.08 |
| 1620000000000 | 6908.5 |
| 1620086400000 | 6834.17 |
| 1620172800000 | 6880.74 |
| 1620259200000 | 6944.08 |
| 1620345600000 | 7098.09 |
| 1620604800000 | 7216.01 |
| 1620691200000 | 7104.71 |
| 1620777600000 | 7075 |
| 1620864000000 | 7028.57 |
| 1620950400000 | 7135.03 |
| 1621209600000 | 7116.58 |
| 1621296000000 | 7152.18 |
| 1621382400000 | 7084.92 |
| 1621468800000 | 7110.89 |
| 1621555200000 | 7087.42 |
| 1621814400000 | 7104.37 |
| 1621900800000 | 7135.58 |
| 1621987200000 | 7103.22 |
| 1622073600000 | 7142.96 |
| 1622160000000 | 7086.83 |
| 1622419200000 | 7128.8 |
| 1622505600000 | 7203.37 |
| 1622592000000 | 7163.73 |
| 1622678400000 | 7139.29 |
| 1622764800000 | 7138.66 |
| 1623024000000 | 7168.3 |
| 1623110400000 | 7167.07 |
| 1623196800000 | 7162.23 |
| 1623283200000 | 7142.19 |
| 1623369600000 | 7144.77 |
| 1623628800000 | 7191.58 |
| 1623715200000 | 7145.58 |
| 1623801600000 | 7080.04 |
| 1623888000000 | 6919.49 |
| 1623974400000 | 6739.53 |
| 1624233600000 | 6767.63 |
| 1624320000000 | 6792.91 |
| 1624406400000 | 6804.84 |
| 1624492800000 | 6833.23 |
| 1624579200000 | 6887.73 |
| 1624838400000 | 6766.15 |
| 1624924800000 | 6794.11 |
| 1625011200000 | 6714.24 |
| 1625097600000 | 6816.96 |
| 1625184000000 | 6833.09 |
| 1625443200000 | 6910.07 |
| 1625529600000 | 6817.66 |
| 1625616000000 | 6803.2 |
| 1625702400000 | 6742.52 |
| 1625788800000 | 6857.17 |
| 1626048000000 | 6902 |
| 1626134400000 | 6820.88 |
| 1626220800000 | 6786.61 |
| 1626307200000 | 6703.15 |
| 1626393600000 | 6637.8 |
| 1626652800000 | 6483.95 |
| 1626739200000 | 6555.77 |
| 1626825600000 | 6685.68 |
| 1626912000000 | 6702.36 |
| 1626998400000 | 6757.49 |
| 1627257600000 | 6861.41 |
| 1627344000000 | 6820.91 |
| 1627430400000 | 6861.64 |
| 1627516800000 | 6909.38 |
| 1627603200000 | 6820.82 |
| 1627862400000 | 6905.59 |
| 1627948800000 | 6830.91 |
| 1628035200000 | 6832.4 |
| 1628121600000 | 6871.92 |
| 1628208000000 | 6849.68 |
| 1628467200000 | 6847.75 |
| 1628553600000 | 6811.14 |
| 1628640000000 | 6877.2 |
| 1628726400000 | 6884.76 |
| 1628812800000 | 6950.53 |
| 1629072000000 | 6952.76 |
| 1629158400000 | 6834.6 |
| 1629244800000 | 6910.02 |
| 1629331200000 | 6830.23 |
| 1629417600000 | 6802.47 |
| 1629676800000 | 6874.79 |
| 1629763200000 | 6868 |
| 1629849600000 | 6874.2 |
| 1629936000000 | 6843.85 |
| 1630022400000 | 6911.17 |
| 1630281600000 | 6879.78 |
| 1630368000000 | 6883.02 |
| 1630454400000 | 7005.42 |
| 1630540800000 | 7023.19 |
| 1630627200000 | 6986.5 |
| 1630886400000 | 6974.81 |
| 1630972800000 | 6974.5 |
| 1631059200000 | 6848.01 |
| 1631145600000 | 6847.6 |
| 1631232000000 | 6794.23 |
| 1631491200000 | 6835.88 |
| 1631577600000 | 6826.52 |
| 1631664000000 | 6761.65 |
| 1631750400000 | 6759.41 |
| 1631836800000 | 6754.01 |
| 1632096000000 | 6655.42 |
| 1632182400000 | 6698.15 |
| 1632268800000 | 6766.95 |
| 1632355200000 | 6898.38 |
| 1632441600000 | 6870.22 |
| 1632700800000 | 6945.88 |
| 1632787200000 | 6749.22 |
| 1632873600000 | 6770.77 |
| 1632960000000 | 6732.53 |
| 1633046400000 | 6725.23 |
| 1633305600000 | 6694.37 |
| 1633392000000 | 6741.14 |
| 1633478400000 | 6640.77 |
| 1633564800000 | 6712.51 |
| 1633651200000 | 6733.95 |
| 1633910400000 | 6721.43 |
| 1633996800000 | 6754.54 |
| 1634083200000 | 6716.83 |
| 1634169600000 | 6755.29 |
| 1634256000000 | 6815.49 |
| 1634515200000 | 6776.12 |
| 1634601600000 | 6833.72 |
| 1634688000000 | 6831.91 |
| 1634774400000 | 6798.83 |
| 1634860800000 | 6806.16 |
| 1635120000000 | 6784.25 |
| 1635206400000 | 6788.83 |
| 1635292800000 | 6776.02 |
| 1635379200000 | 6868.95 |
| 1635465600000 | 6816.83 |
| 1635724800000 | 6894.98 |
| 1635811200000 | 6824.99 |
| 1635897600000 | 6801 |
| 1635984000000 | 6814.11 |
| 1636070400000 | 6844.89 |
| 1636329600000 | 6847.83 |
| 1636416000000 | 6847.12 |
| 1636502400000 | 6814.41 |
| 1636588800000 | 6778.53 |
| 1636675200000 | 6753.73 |
| 1636934400000 | 6776.26 |
| 1637020800000 | 6718.63 |
| 1637107200000 | 6670.28 |
| 1637193600000 | 6607.7 |
| 1637280000000 | 6511.59 |
| 1637539200000 | 6504.97 |
| 1637625600000 | 6478.97 |
| 1637712000000 | 6452.61 |
| 1637798400000 | 6496.07 |
| 1637884800000 | 6338.56 |
| 1638144000000 | 6354.36 |
| 1638230400000 | 6300.22 |
| 1638316800000 | 6400.74 |
| 1638403200000 | 6329.71 |
| 1638489600000 | 6234.01 |
| 1638748800000 | 6333.54 |
| 1638835200000 | 6408.7 |
| 1638921600000 | 6431.65 |
| 1639008000000 | 6408.23 |
| 1639094400000 | 6388.36 |
| 1639353600000 | 6316.19 |
| 1639440000000 | 6342.64 |
| 1639526400000 | 6300.11 |
| 1639612800000 | 6375.46 |
| 1639699200000 | 6298.84 |
| 1639958400000 | 6245.65 |
| 1640044800000 | 6337.32 |
| 1640131200000 | 6455.85 |
| 1640217600000 | 6509.82 |
| 1640304000000 | 6521.62 |
| 1640563200000 | 6565.28 |
| 1640649600000 | 6595.09 |
| 1640736000000 | 6634.06 |
| 1640822400000 | 6643.58 |
| 1640908800000 | 6667.62 |
| 1641168000000 | 6633.79 |
| 1641254400000 | 6682.16 |
| 1641340800000 | 6714.33 |
| 1641427200000 | 6705.62 |
| 1641513600000 | 6719.24 |
| 1641772800000 | 6649.63 |
| 1641859200000 | 6735.96 |
| 1641945600000 | 6789.46 |
| 1642032000000 | 6800.75 |
| 1642118400000 | 6767.02 |
| 1642377600000 | 6796.37 |
| 1642464000000 | 6710.42 |
| 1642550400000 | 6691.03 |
| 1642636800000 | 6705.96 |
| 1642723200000 | 6612.1 |
| 1642982400000 | 6376.44 |
| 1643068800000 | 6396.14 |
| 1643155200000 | 6510.87 |
| 1643241600000 | 6476.3 |
| 1643328000000 | 6439.7 |
| 1643587200000 | 6487.34 |
| 1643673600000 | 6609.45 |
| 1643760000000 | 6657.06 |
| 1643846400000 | 6732.88 |
| 1643932800000 | 6718.11 |
| 1644192000000 | 6736.29 |
| 1644278400000 | 6778.38 |
| 1644364800000 | 6924.2 |
| 1644451200000 | 6983.39 |
| 1644537600000 | 6928.41 |
| 1644796800000 | 6697.76 |
| 1644883200000 | 6811.49 |
| 1644969600000 | 6850.17 |
| 1645056000000 | 6779.93 |
| 1645142400000 | 6735.56 |
| 1645401600000 | 6691.74 |
| 1645488000000 | 6625.73 |
| 1645574400000 | 6571.14 |
| 1645660800000 | 6291.86 |
| 1645747200000 | 6552.65 |
| 1646006400000 | 6520.26 |
| 1646092800000 | 6302.7 |
| 1646179200000 | 6317.39 |
| 1646265600000 | 6124.38 |
| 1646352000000 | 5789.73 |
| 1646611200000 | 5700.18 |
| 1646697600000 | 5740.64 |
| 1646784000000 | 6093.97 |
| 1646870400000 | 6102.57 |
| 1646956800000 | 6160.82 |
| 1647216000000 | 6252.29 |
| 1647302400000 | 6208.15 |
| 1647388800000 | 6405.48 |
| 1647475200000 | 6474.59 |
| 1647561600000 | 6440.55 |
| 1647820800000 | 6441.77 |
| 1647907200000 | 6534.94 |
| 1647993600000 | 6404.87 |
| 1648080000000 | 6409.35 |
| 1648166400000 | 6434.33 |
| 1648425600000 | 6442.54 |
| 1648512000000 | 6639.96 |
| 1648598400000 | 6651.09 |
| 1648684800000 | 6558.81 |
| 1648771200000 | 6500.8 |
| 1649030400000 | 6474.63 |
| 1649116800000 | 6470.56 |
| 1649203200000 | 6322.1 |
| 1649289600000 | 6360.48 |
| 1649376000000 | 6420.37 |
| 1649635200000 | 6392.59 |
| 1649721600000 | 6343.62 |
| 1649808000000 | 6367.88 |
| 1649894400000 | 6388.47 |
| 1649980800000 | 6388.47 |
| 1650240000000 | 6398.54 |
| 1650326400000 | 6373.27 |
| 1650412800000 | 6506.72 |
| 1650499200000 | 6556.47 |
| 1650585600000 | 6422.85 |
| 1650844800000 | 6325.17 |
| 1650931200000 | 6198.19 |
| 1651017600000 | 6157.42 |
| 1651104000000 | 6193.83 |
| 1651190400000 | 6259.75 |
| 1651449600000 | 6131.08 |
| 1651536000000 | 6221.51 |
| 1651622400000 | 6140.45 |
| 1651708800000 | 6085.2 |
| 1651795200000 | 6048.18 |
| 1652054400000 | 5901.57 |
| 1652140800000 | 5911.34 |
| 1652227200000 | 6014.07 |
| 1652313600000 | 5860.37 |
| 1652400000000 | 5937.05 |
| 1652659200000 | 5968.99 |
| 1652745600000 | 6146.1 |
| 1652832000000 | 6112.73 |
| 1652918400000 | 6146.42 |
| 1653004800000 | 6152.86 |
| 1653264000000 | 6340.18 |
| 1653350400000 | 6376.38 |
| 1653436800000 | 6434.08 |
| 1653523200000 | 6541.22 |
| 1653609600000 | 6558.37 |
| 1653868800000 | 6612.27 |
| 1653955200000 | 6523.5 |
| 1654041600000 | 6495.18 |
| 1654128000000 | 6539.03 |
| 1654214400000 | 6521.98 |
| 1654473600000 | 6587.53 |
| 1654560000000 | 6623.71 |
| 1654646400000 | 6598.21 |
| 1654732800000 | 6507.7 |
| 1654819200000 | 6224.49 |
| 1655078400000 | 5954.32 |
| 1655164800000 | 5883.14 |
| 1655251200000 | 5977.76 |
| 1655337600000 | 5944.98 |
| 1655424000000 | 6000.94 |
| 1655683200000 | 6156.03 |
| 1655769600000 | 6188.1 |
| 1655856000000 | 6169.97 |
| 1655942400000 | 6016.57 |
| 1656028800000 | 6095.14 |
| 1656288000000 | 6145.25 |
| 1656374400000 | 6149.53 |
| 1656460800000 | 6019.29 |
| 1656547200000 | 5920.68 |
| 1656633600000 | 5887 |
| 1656892800000 | 5851.53 |
| 1656979200000 | 5602.88 |
| 1657065600000 | 5517.9 |
| 1657152000000 | 5648.77 |
| 1657238400000 | 5686.48 |
| 1657497600000 | 5572.29 |
| 1657584000000 | 5476.71 |
| 1657670400000 | 5492.46 |
| 1657756800000 | 5326.07 |
| 1657843200000 | 5459.92 |
| 1658102400000 | 5547.97 |
| 1658188800000 | 5682.55 |
| 1658275200000 | 5600.44 |
| 1658361600000 | 5611.39 |
| 1658448000000 | 5636.39 |
| 1658707200000 | 5665.24 |
| 1658793600000 | 5609.07 |
| 1658880000000 | 5650.83 |
| 1658966400000 | 5593.87 |
| 1659052800000 | 5644.83 |
| 1659312000000 | 5597.4 |
| 1659398400000 | 5564.22 |
| 1659484800000 | 5560.21 |
| 1659571200000 | 5611.03 |
| 1659657600000 | 5626.8 |
| 1659916800000 | 5705.17 |
| 1660003200000 | 5727.38 |
| 1660089600000 | 5841.41 |
| 1660176000000 | 5840.35 |
| 1660262400000 | 5794.57 |
| 1660521600000 | 5768.67 |
| 1660608000000 | 5805.87 |
| 1660694400000 | 5740.95 |
| 1660780800000 | 5726.52 |
| 1660867200000 | 5595.21 |
| 1661126400000 | 5515.56 |
| 1661212800000 | 5508.49 |
| 1661299200000 | 5512.01 |
| 1661385600000 | 5504.47 |
| 1661472000000 | 5453.77 |
| 1661731200000 | 5399.78 |
| 1661817600000 | 5408.68 |
| 1661904000000 | 5441.39 |
| 1661990400000 | 5281.38 |
| 1662076800000 | 5431.15 |
| 1662336000000 | 5296.04 |
| 1662422400000 | 5294.87 |
| 1662508800000 | 5293.4 |
| 1662595200000 | 5365.92 |
| 1662681600000 | 5500.09 |
| 1662940800000 | 5645.7 |
| 1663027200000 | 5487.3 |
| 1663113600000 | 5446.81 |
| 1663200000000 | 5491.16 |
| 1663286400000 | 5457.72 |
| 1663545600000 | 5461.43 |
| 1663632000000 | 5349.14 |
| 1663718400000 | 5282 |
| 1663804800000 | 5196.78 |
| 1663891200000 | 5041.39 |
| 1664150400000 | 4961.06 |
| 1664236800000 | 4877.4 |
| 1664323200000 | 4873.42 |
| 1664409600000 | 4871.6 |
| 1664496000000 | 4947.43 |
| 1664755200000 | 5017.48 |
| 1664841600000 | 5219.34 |
| 1664928000000 | 5058.21 |
| 1665014400000 | 5015.56 |
| 1665100800000 | 4942.33 |
| 1665360000000 | 4869.35 |
| 1665446400000 | 4848.44 |
| 1665532800000 | 4795.13 |
| 1665619200000 | 4875.83 |
| 1665705600000 | 4922.5 |
| 1665964800000 | 5055.7 |
| 1666051200000 | 5115.86 |
| 1666137600000 | 5047.32 |
| 1666224000000 | 5141.45 |
| 1666310400000 | 5064.53 |
| 1666569600000 | 5187.92 |
| 1666656000000 | 5282.19 |
| 1666742400000 | 5370.99 |
| 1666828800000 | 5361.87 |
| 1666915200000 | 5344.2 |
| 1667174400000 | 5362.98 |
| 1667260800000 | 5371.65 |
| 1667347200000 | 5321.11 |
| 1667433600000 | 5223.41 |
| 1667520000000 | 5299.44 |
| 1667779200000 | 5419.78 |
| 1667865600000 | 5469.11 |
| 1667952000000 | 5455.21 |
| 1668038400000 | 5594.7 |
| 1668124800000 | 5636.79 |
| 1668384000000 | 5673.76 |
| 1668470400000 | 5767.9 |
| 1668556800000 | 5722.75 |
| 1668643200000 | 5670.37 |
| 1668729600000 | 5747.9 |
| 1668988800000 | 5731.02 |
| 1669075200000 | 5836.83 |
| 1669161600000 | 5869.54 |
| 1669248000000 | 5916.72 |
| 1669334400000 | 5939.91 |
| 1669593600000 | 5871.6 |
| 1669680000000 | 5891.52 |
| 1669766400000 | 5853.8 |
| 1669852800000 | 5929.26 |
| 1669939200000 | 5956.33 |
| 1670198400000 | 5993.92 |
| 1670284800000 | 5929.22 |
| 1670371200000 | 5916.4799 |
| 1670457600000 | 5904.9399 |
| 1670544000000 | 5941.32 |
| 1670803200000 | 5893.57 |
| 1670889600000 | 6003.97 |
| 1670976000000 | 6035.38 |
| 1671062400000 | 5969.41 |
| 1671148800000 | 5923.16 |
| 1671408000000 | 5908.1 |
| 1671494400000 | 5960.57 |
| 1671580800000 | 6030.93 |
| 1671667200000 | 6006.6 |
| 1671753600000 | 6036.6 |
| 1672012800000 | 6036.6 |
| 1672099200000 | 6039.15 |
| 1672185600000 | 6023.34 |
| 1672272000000 | 6096.71 |
| 1672358400000 | 6033.51 |
| 1672617600000 | 6143.47 |
| 1672704000000 | 6115.18 |
| 1672790400000 | 6244.63 |
| 1672876800000 | 6180.71 |
| 1672963200000 | 6313.08 |
| 1673222400000 | 6409.87 |
| 1673308800000 | 6411.59 |
| 1673395200000 | 6423.12 |
| 1673481600000 | 6500.82 |
| 1673568000000 | 6545.51 |
| 1673827200000 | 6539.51 |
| 1673913600000 | 6545.57 |
| 1674000000000 | 6552.14 |
| 1674086400000 | 6437.51 |
| 1674172800000 | 6515.68 |
| 1674432000000 | 6580.41 |
| 1674518400000 | 6603.52 |
| 1674604800000 | 6620.89 |
| 1674691200000 | 6712.51 |
| 1674777600000 | 6755.73 |
| 1675036800000 | 6764.38 |
| 1675123200000 | 6761.91 |
| 1675209600000 | 6855.21 |
| 1675296000000 | 6896.57 |
| 1675382400000 | 6808.38 |
| 1675641600000 | 6697.12 |
| 1675728000000 | 6694.09 |
| 1675814400000 | 6777.71 |
| 1675900800000 | 6802.92 |
| 1675987200000 | 6655.83 |
| 1676246400000 | 6743.58 |
| 1676332800000 | 6738.2 |
| 1676419200000 | 6716.84 |
| 1676505600000 | 6745.66 |
| 1676592000000 | 6777.05 |
| 1676851200000 | 6756.49 |
| 1676937600000 | 6762.47 |
| 1677024000000 | 6646.68 |
| 1677110400000 | 6686.3 |
| 1677196800000 | 6627.16 |
| 1677456000000 | 6751.38 |
| 1677542400000 | 6763.58 |
| 1677628800000 | 6755.19 |
| 1677715200000 | 6736.38 |
| 1677801600000 | 6809.96 |
| 1678060800000 | 6893.91 |
| 1678147200000 | 6761.99 |
| 1678233600000 | 6764.18 |
| 1678320000000 | 6731.31 |
| 1678406400000 | 6689.79 |
| 1678665600000 | 6455.77 |
| 1678752000000 | 6588.79 |
| 1678838400000 | 6207.45 |
| 1678924800000 | 6273.29 |
| 1679011200000 | 6190.92 |
| 1679270400000 | 6292.74 |
| 1679356800000 | 6447.55 |
| 1679443200000 | 6364.08 |
| 1679529600000 | 6395.07 |
| 1679616000000 | 6183.81 |
| 1679875200000 | 6241.81 |
| 1679961600000 | 6256.68 |
| 1680048000000 | 6357.66 |
| 1680134400000 | 6506.45 |
| 1680220800000 | 6455.27 |
| 1680480000000 | 6454.76 |
| 1680566400000 | 6508.5 |
| 1680652800000 | 6431.66 |
| 1680739200000 | 6508.6 |
| 1680825600000 | 6508.6 |
| 1681084800000 | 6458.55 |
| 1681171200000 | 6506.64 |
| 1681257600000 | 6534.67 |
| 1681344000000 | 6622.96 |
| 1681430400000 | 6625.57 |
| 1681689600000 | 6607.8 |
| 1681776000000 | 6662.29 |
| 1681862400000 | 6688.09 |
| 1681948800000 | 6645.89 |
| 1682035200000 | 6609.76 |
| 1682294400000 | 6616.6899 |
| 1682380800000 | 6483.88 |
| 1682467200000 | 6535.32 |
| 1682553600000 | 6548.92 |
| 1682640000000 | 6487.2299 |
| 1682899200000 | 6452.27 |
| 1682985600000 | 6340.78 |
| 1683072000000 | 6366.45 |
| 1683158400000 | 6325.9399 |
| 1683244800000 | 6440.93 |
| 1683504000000 | 6473.22 |
| 1683590400000 | 6420.87 |
| 1683676800000 | 6435.93 |
| 1683763200000 | 6392.93 |
| 1683849600000 | 6345.7 |
| 1684108800000 | 6359.08 |
| 1684195200000 | 6348.77 |
| 1684281600000 | 6343.78 |
| 1684368000000 | 6326.4 |
| 1684454400000 | 6357.64 |
| 1684713600000 | 6407.8 |
| 1684800000000 | 6418.79 |
| 1684886400000 | 6329.34 |
| 1684972800000 | 6288 |
| 1685059200000 | 6301.37 |
| 1685318400000 | 6318.4 |
| 1685404800000 | 6302.1 |
| 1685491200000 | 6154.56 |
| 1685577600000 | 6257.39 |
| 1685664000000 | 6396.7299 |
| 1685923200000 | 6380.42 |
| 1686009600000 | 6404.38 |
| 1686096000000 | 6415.65 |
| 1686182400000 | 6454.32 |
| 1686268800000 | 6451.04 |
| 1686528000000 | 6449.01 |
| 1686614400000 | 6482.82 |
| 1686700800000 | 6560.07 |
| 1686787200000 | 6550.05 |
| 1686873600000 | 6611.9 |
| 1687132800000 | 6552.78 |
| 1687219200000 | 6496.34 |
| 1687305600000 | 6518.06 |
| 1687392000000 | 6495.1 |
| 1687478400000 | 6385.72 |
| 1687737600000 | 6400.66 |
| 1687824000000 | 6465.75 |
| 1687910400000 | 6498.71 |
| 1687996800000 | 6518.11 |
| 1688083200000 | 6589.38 |
| 1688342400000 | 6661.41 |
| 1688428800000 | 6664.77 |
| 1688515200000 | 6596.68 |
| 1688601600000 | 6485.33 |
| 1688688000000 | 6610.82 |
| 1688947200000 | 6634.4399 |
| 1689033600000 | 6718.75 |
| 1689120000000 | 6861.24 |
| 1689206400000 | 6932.47 |
| 1689292800000 | 6899.27 |
| 1689552000000 | 6885.47 |
| 1689638400000 | 6930.24 |
| 1689724800000 | 6956.06 |
| 1689811200000 | 6918.75 |
| 1689897600000 | 6908.58 |
| 1690156800000 | 6862.3 |
| 1690243200000 | 6884.8 |
| 1690329600000 | 6942.01 |
| 1690416000000 | 6953.03 |
| 1690502400000 | 6965.24 |
| 1690761600000 | 6925.96 |
| 1690848000000 | 6840.06 |
| 1690934400000 | 6735.81 |
| 1691020800000 | 6750.4 |
| 1691107200000 | 6841.66 |
| 1691366400000 | 6833.55 |
| 1691452800000 | 6748.46 |
| 1691539200000 | 6804.57 |
| 1691625600000 | 6883.57 |
| 1691712000000 | 6808.5 |
| 1691971200000 | 6771.91 |
| 1692057600000 | 6744.55 |
| 1692144000000 | 6712.27 |
| 1692230400000 | 6673.74 |
| 1692316800000 | 6627.46 |
| 1692576000000 | 6612.49 |
| 1692662400000 | 6622.1899 |
| 1692748800000 | 6611.86 |
| 1692835200000 | 6606.15 |
| 1692921600000 | 6580.51 |
| 1693180800000 | 6667.87 |
| 1693267200000 | 6757.51 |
| 1693353600000 | 6824.61 |
| 1693440000000 | 6731.24 |
| 1693526400000 | 6680.37 |
| 1693785600000 | 6647.57 |
| 1693872000000 | 6581.77 |
| 1693958400000 | 6527.02 |
| 1694044800000 | 6506.99 |
| 1694131200000 | 6543.77 |
| 1694390400000 | 6618.32 |
| 1694476800000 | 6606.92 |
| 1694563200000 | 6614.1 |
| 1694649600000 | 6654.6899 |
| 1694736000000 | 6584.4799 |
| 1694995200000 | 6539.52 |
| 1695081600000 | 6585.3 |
| 1695168000000 | 6659.07 |
| 1695254400000 | 6572.08 |
| 1695340800000 | 6548.68 |
| 1695600000000 | 6430.9799 |
| 1695686400000 | 6416.9799 |
| 1695772800000 | 6350.34 |
| 1695859200000 | 6443.13 |
| 1695945600000 | 6485.95 |
| 1696204800000 | 6388.7 |
| 1696291200000 | 6289.15 |
| 1696377600000 | 6272.22 |
| 1696464000000 | 6336.82 |
| 1696550400000 | 6390.7 |
| 1696809600000 | 6321.99 |
| 1696896000000 | 6462.6 |
| 1696982400000 | 6507.09 |
| 1697068800000 | 6470.84 |
| 1697155200000 | 6367.06 |
| 1697414400000 | 6419.31 |
| 1697500800000 | 6426.37 |
| 1697587200000 | 6341.81 |
| 1697673600000 | 6362.72 |
| 1697760000000 | 6303.49 |
| 1698019200000 | 6273.24 |
| 1698105600000 | 6223.52 |
| 1698192000000 | 6210.56 |
| 1698278400000 | 6224.64 |
| 1698364800000 | 6250.8 |
| 1698624000000 | 6336.67 |
| 1698710400000 | 6333.79 |
| 1698796800000 | 6310.64 |
| 1698883200000 | 6490.09 |
| 1698969600000 | 6600.95 |
| 1699228800000 | 6577.16 |
| 1699315200000 | 6526.93 |
| 1699401600000 | 6557.07 |
| 1699488000000 | 6622.51 |
| 1699574400000 | 6553.71 |
| 1699833600000 | 6637.25 |
| 1699920000000 | 6853.12 |
| 1700006400000 | 6892.76 |
| 1700092800000 | 6870.17 |
| 1700179200000 | 6947.15 |
| 1700438400000 | 7029.62 |
| 1700524800000 | 7008.64 |
| 1700611200000 | 6999.25 |
| 1700697600000 | 7058.8 |
| 1700784000000 | 7105.65 |
| 1701043200000 | 7117.51 |
| 1701129600000 | 7196.66 |
| 1701216000000 | 7215.86 |
| 1701302400000 | 7175.23 |
| 1701388800000 | 7186.23 |
| 1701648000000 | 7149.08 |
| 1701734400000 | 7160.93 |
| 1701820800000 | 7146.54 |
| 1701907200000 | 7047.83 |
| 1701993600000 | 7082.56 |
| 1702252800000 | 7029.01 |
| 1702339200000 | 6989.35 |
| 1702425600000 | 7001.41 |
| 1702512000000 | 7185.29 |
| 1702598400000 | 7097.54 |
| 1702857600000 | 7088.78 |
| 1702944000000 | 7179.57 |
| 1703030400000 | 7171.46 |
| 1703116800000 | 7186.09 |
| 1703203200000 | 7193.84 |
| 1703462400000 | 7193.84 |
| 1703548800000 | 7202.99 |
| 1703635200000 | 7261.08 |
| 1703721600000 | 7234.75 |
| 1703808000000 | 7197.17 |
| 1704153600000 | 7201.89 |
| 1704240000000 | 7120.1 |
| 1704326400000 | 7238.61 |
| 1704412800000 | 7236.36 |
| 1704672000000 | 7256.71 |
| 1704758400000 | 7166.88 |
| 1704844800000 | 7155.13 |
| 1704931200000 | 7103.21 |
| 1705017600000 | 7159.17 |
| 1705276800000 | 7162.06 |
| 1705363200000 | 7043.35 |
| 1705449600000 | 6945.19 |
| 1705536000000 | 6958.76 |
| 1705622400000 | 6955 |
| 1705881600000 | 7038.92 |
| 1705968000000 | 7008.08 |
| 1706054400000 | 7152.14 |
| 1706140800000 | 7028.25 |
| 1706227200000 | 7070.65 |
| 1706486400000 | 6996.52 |
| 1706572800000 | 7045.1 |
| 1706659200000 | 7083.93 |
| 1706745600000 | 6967.45 |
| 1706832000000 | 6957.54 |
| 1707091200000 | 6908.75 |
| 1707177600000 | 6969.6 |
| 1707264000000 | 6921.77 |
| 1707350400000 | 6907.58 |
| 1707436800000 | 6904.87 |
| 1707696000000 | 6983.16 |
| 1707782400000 | 6915.39 |
| 1707868800000 | 6886.69 |
| 1707955200000 | 6898.28 |
| 1708041600000 | 6921.16 |
| 1708300800000 | 6924.85 |
| 1708387200000 | 6981.01 |
| 1708473600000 | 6982.33 |
| 1708560000000 | 7009.57 |
| 1708646400000 | 6977.9 |
| 1708905600000 | 7017.05 |
| 1708992000000 | 7000.36 |
| 1709078400000 | 6968.73 |
| 1709164800000 | 6948.04 |
| 1709251200000 | 7023.9 |
| 1709510400000 | 7022.58 |
| 1709596800000 | 7052.71 |
| 1709683200000 | 7117.1 |
| 1709769600000 | 7224.85 |
| 1709856000000 | 7232.45 |
| 1710115200000 | 7239.4 |
| 1710201600000 | 7248.78 |
| 1710288000000 | 7292.7 |
| 1710374400000 | 7236.54 |
| 1710460800000 | 7279.25 |
| 1710720000000 | 7267.79 |
| 1710806400000 | 7304.97 |
| 1710892800000 | 7326.57 |
| 1710979200000 | 7377.97 |
| 1711065600000 | 7368.69 |
| 1711324800000 | 7437.29 |
| 1711411200000 | 7480.11 |
| 1711497600000 | 7544.03 |
| 1711584000000 | 7566.42 |
| 1711670400000 | 7566.42 |
| 1711929600000 | 7527.54 |
| 1712016000000 | 7485.47 |
| 1712102400000 | 7586.33 |
| 1712188800000 | 7709.76 |
| 1712275200000 | 7579.02 |
| 1712534400000 | 7673.21 |
| 1712620800000 | 7626.91 |
| 1712707200000 | 7535.22 |
| 1712793600000 | 7451.54 |
| 1712880000000 | 7379.21 |
| 1713139200000 | 7358.52 |
| 1713225600000 | 7278.11 |
| 1713312000000 | 7345.47 |
| 1713398400000 | 7461.61 |
| 1713484800000 | 7424.09 |
| 1713744000000 | 7447.4 |
| 1713830400000 | 7585.4 |
| 1713916800000 | 7548.41 |
| 1714003200000 | 7617.46 |
| 1714089600000 | 7719.21 |
| 1714348800000 | 7829.26 |
| 1714435200000 | 7815.99 |
| 1714521600000 | 7809.41 |
| 1714608000000 | 7913.58 |
| 1714694400000 | 8027.7 |
| 1714953600000 | 8128.75 |
| 1715040000000 | 8178.74 |
| 1715126400000 | 8115.13 |
| 1715212800000 | 8194.02 |
| 1715299200000 | 8268.49 |
| 1715558400000 | 8323.35 |
| 1715644800000 | 8390.18 |
| 1715731200000 | 8525.95 |
| 1715817600000 | 8511.8 |
| 1715904000000 | 8534.51 |
| 1716163200000 | 8557.75 |
| 1716249600000 | 8543.06 |
| 1716336000000 | 8531.51 |
| 1716422400000 | 8496.23 |
| 1716508800000 | 8463.8799 |
| 1716768000000 | 8534.28 |
| 1716854400000 | 8500.1 |
| 1716940800000 | 8362.82 |
| 1717027200000 | 8539.2099 |
| 1717113600000 | 8565.14 |
| 1717372800000 | 8645.68 |
| 1717459200000 | 8545.34 |
| 1717545600000 | 8557.12 |
| 1717632000000 | 8588.98 |
| 1717718400000 | 8530.37 |
| 1717977600000 | 8426.34 |
| 1718064000000 | 8298.1 |
| 1718150400000 | 8435.62 |
| 1718236800000 | 8229.68 |
| 1718323200000 | 8107.36 |
| 1718582400000 | 8139.41 |
| 1718668800000 | 8210.85 |
| 1718755200000 | 8175.13 |
| 1718841600000 | 8253.7 |
| 1718928000000 | 8124.47 |
| 1719187200000 | 8268.08 |
| 1719273600000 | 8146.24 |
| 1719360000000 | 8053.44 |
| 1719446400000 | 7999.49 |
| 1719532800000 | 8005.03 |
| 1719792000000 | 8098.08 |
| 1719878400000 | 8010.93 |
| 1719964800000 | 8145.07 |
| 1720051200000 | 8237.2099 |
| 1720137600000 | 8240.42 |
| 1720396800000 | 8316.07 |
| 1720483200000 | 8185 |
| 1720569600000 | 8322.65 |
| 1720656000000 | 8428.82 |
| 1720742400000 | 8511.62 |
| 1721001600000 | 8411.14 |
| 1721088000000 | 8390.79 |
| 1721174400000 | 8439.75 |
| 1721260800000 | 8485.11 |
| 1721347200000 | 8421.87 |
| 1721606400000 | 8491.17 |
| 1721692800000 | 8472.69 |
| 1721779200000 | 8478.67 |
| 1721865600000 | 8428.52 |
| 1721952000000 | 8470.98 |
| 1722211200000 | 8431.59 |
| 1722297600000 | 8410 |
| 1722384000000 | 8428.67 |
| 1722470400000 | 8238.89 |
| 1722556800000 | 8186.86 |
| 1722816000000 | 7969.43 |
| 1722902400000 | 7974.59 |
| 1722988800000 | 8130.58 |
| 1723075200000 | 8062.14 |
| 1723161600000 | 8084.94 |
| 1723420800000 | 8101 |
| 1723507200000 | 8122.72 |
| 1723593600000 | 8200.94 |
| 1723680000000 | 8250.08 |
| 1723766400000 | 8297.3799 |
| 1724025600000 | 8456.7099 |
| 1724112000000 | 8472.52 |
| 1724198400000 | 8527.39 |
| 1724284800000 | 8553.65 |
| 1724371200000 | 8697.7 |
| 1724630400000 | 8701.57 |
| 1724716800000 | 8709.3 |
| 1724803200000 | 8697.27 |
| 1724889600000 | 8635.83 |
| 1724976000000 | 8724.07 |
| 1725235200000 | 8744.02 |
| 1725321600000 | 8586.57 |
| 1725408000000 | 8577.58 |
| 1725494400000 | 8610.65 |
| 1725580800000 | 8551.14 |
| 1725840000000 | 8551.47 |
| 1725926400000 | 8483.52 |
| 1726012800000 | 8481.24 |
| 1726099200000 | 8568.1 |
| 1726185600000 | 8701.51 |
| 1726444800000 | 8753.35 |
| 1726531200000 | 8765.76 |
| 1726617600000 | 8745.68 |
| 1726704000000 | 8870.78 |
| 1726790400000 | 8787.93 |
| 1727049600000 | 8784.86 |
| 1727136000000 | 8793.04 |
| 1727222400000 | 8798.03 |
| 1727308800000 | 8961.27 |
| 1727395200000 | 8976.3 |
| 1727654400000 | 8904.29 |
| 1727740800000 | 8646.51 |
| 1727827200000 | 8600.7 |
| 1727913600000 | 8574.03 |
| 1728000000000 | 8619.6 |
| 1728259200000 | 8611.73 |
| 1728345600000 | 8589.5 |
| 1728432000000 | 8573.55 |
| 1728518400000 | 8471.42 |
| 1728604800000 | 8515.34 |
| 1728864000000 | 8514.58 |
| 1728950400000 | 8540.04 |
| 1729036800000 | 8522.6 |
| 1729123200000 | 8438.58 |
| 1729209600000 | 8527.08 |
| 1729468800000 | 8412.45 |
| 1729555200000 | 8414.84 |
| 1729641600000 | 8394.98 |
| 1729728000000 | 8383.58 |
| 1729814400000 | 8443.94 |
| 1730073600000 | 8452.87 |
| 1730160000000 | 8386.74 |
| 1730246400000 | 8466.45 |
| 1730332800000 | 8410.59 |
| 1730419200000 | 8523.4599 |
| 1730678400000 | 8555.8 |
| 1730764800000 | 8561.74 |
| 1730851200000 | 8207.05 |
| 1730937600000 | 8364.15 |
| 1731024000000 | 8308.67 |
| 1731283200000 | 8243.7 |
| 1731369600000 | 8054.76 |
| 1731456000000 | 8038.39 |
| 1731542400000 | 8167.46 |
| 1731628800000 | 8199.29 |
| 1731888000000 | 8230.17 |
| 1731974400000 | 8121.29 |
| 1732060800000 | 8097.13 |
| 1732147200000 | 8087.28 |
| 1732233600000 | 8059.75 |
| 1732492800000 | 8195.24 |
| 1732579200000 | 8103.25 |
| 1732665600000 | 8130.37 |
| 1732752000000 | 8080.9 |
| 1732838400000 | 8107.58 |
| 1733097600000 | 8009.97 |
| 1733184000000 | 8098.21 |
| 1733270400000 | 8152.67 |
| 1733356800000 | 8299.84 |
| 1733443200000 | 8253.11 |
| 1733702400000 | 8278.33 |
| 1733788800000 | 8177.36 |
| 1733875200000 | 8123.99 |
| 1733961600000 | 8175.11 |
| 1734048000000 | 8155.53 |
| 1734307200000 | 8163.39 |
| 1734393600000 | 8032.66 |
| 1734480000000 | 8050.41 |
| 1734566400000 | 7880.41 |
| 1734652800000 | 7880.65 |
| 1734912000000 | 7873.26 |
| 1734998400000 | 7934.62 |
| 1735084800000 | 7934.62 |
| 1735171200000 | 7947.98 |
| 1735257600000 | 7965.87 |
| 1735516800000 | 7926.47 |
| 1735603200000 | 7956.66 |
| 1735776000000 | 7974.9 |
| 1735862400000 | 7985.47 |
| 1736121600000 | 8130.48 |
| 1736208000000 | 8126.66 |
| 1736294400000 | 8086.53 |
| 1736380800000 | 8118.31 |
| 1736467200000 | 7997.46 |
| 1736726400000 | 7925.02 |
| 1736812800000 | 8066.01 |
| 1736899200000 | 8189.15 |
| 1736985600000 | 8187.2 |
| 1737072000000 | 8235.82 |
| 1737331200000 | 8369.65 |
| 1737417600000 | 8393.68 |
| 1737504000000 | 8363.39 |
| 1737590400000 | 8393.5 |
| 1737676800000 | 8495.37 |
| 1737936000000 | 8495.39 |
| 1738022400000 | 8490.29 |
| 1738108800000 | 8532.18 |
| 1738195200000 | 8608.62 |
| 1738281600000 | 8575.58 |
| 1738540800000 | 8377.2 |
| 1738627200000 | 8482.92 |
| 1738713600000 | 8546.73 |
| 1738800000000 | 8648.1 |
| 1738886400000 | 8536.87 |
| 1739145600000 | 8544.61 |
| 1739232000000 | 8597.58 |
| 1739318400000 | 8685.7099 |
| 1739404800000 | 8801.05 |
| 1739491200000 | 8876.72 |
| 1739750400000 | 8915.36 |
| 1739836800000 | 8971.7 |
| 1739923200000 | 8819.2 |
| 1740009600000 | 8863.14 |
| 1740096000000 | 8865.18 |
| 1740355200000 | 8931.99 |
| 1740441600000 | 9020.36 |
| 1740528000000 | 9123.7 |
| 1740614400000 | 9131.64 |
| 1740700800000 | 9082.45 |
| 1740960000000 | 9288.49 |
| 1741046400000 | 9105.2 |
| 1741132800000 | 9504.86 |
| 1741219200000 | 9618.06 |
| 1741305600000 | 9654.77 |
| 1741564800000 | 9492.4599 |
| 1741651200000 | 9440.17 |
| 1741737600000 | 9498.61 |
| 1741824000000 | 9400.62 |
| 1741910400000 | 9543.11 |
| 1742169600000 | 9660.45 |
| 1742256000000 | 9825.6299 |
| 1742342400000 | 9788.3799 |
| 1742428800000 | 9668.18 |
| 1742515200000 | 9608.48 |
| 1742774400000 | 9546.69 |
| 1742860800000 | 9662.8799 |
| 1742947200000 | 9607.85 |
| 1743033600000 | 9558.81 |
| 1743120000000 | 9525.34 |
| 1743379200000 | 9373.4 |
| 1743465600000 | 9462.73 |
| 1743552000000 | 9511.1299 |
| 1743638400000 | 9638.53 |
| 1743724800000 | 8909.23 |
| 1743984000000 | 8451.74 |
| 1744070400000 | 8695.36 |
| 1744156800000 | 8548.37 |
| 1744243200000 | 9051.84 |
| 1744329600000 | 9216.02 |
| 1744588800000 | 9468.48 |
| 1744675200000 | 9619.06 |
| 1744761600000 | 9688.31 |
| 1744848000000 | 9619.1 |
| 1744934400000 | 9619.1 |
| 1745193600000 | 9744.52 |
| 1745280000000 | 9802.98 |
| 1745366400000 | 9843.69 |
| 1745452800000 | 9895.2099 |
| 1745539200000 | 10001.73 |
| 1745798400000 | 10082.78 |
| 1745884800000 | 10037.65 |
| 1745971200000 | 10007.11 |
| 1746057600000 | 9931.41 |
| 1746144000000 | 10094.05 |
| 1746403200000 | 10135.09 |
| 1746489600000 | 10110.9599 |
| 1746576000000 | 10153.11 |
| 1746662400000 | 10141.43 |
| 1746748800000 | 10139.51 |
| 1747008000000 | 10117.28 |
| 1747094400000 | 10262.19 |
| 1747180800000 | 10358.87 |
| 1747267200000 | 10370.3 |
| 1747353600000 | 10443.36 |
| 1747612800000 | 10584.98 |
| 1747699200000 | 10748.17 |
| 1747785600000 | 10816.6299 |
| 1747872000000 | 10746.5 |
| 1747958400000 | 10737.49 |
| 1748217600000 | 10921.26 |
| 1748304000000 | 10878.36 |
| 1748390400000 | 10790.04 |
| 1748476800000 | 10899.54 |
| 1748563200000 | 10922.89 |
| 1748822400000 | 11059.49 |
| 1748908800000 | 11017.17 |
| 1748995200000 | 11056.56 |
| 1749081600000 | 11185.11 |
| 1749168000000 | 11095.61 |
| 1749427200000 | 11140.89 |
| 1749513600000 | 11139.12 |
| 1749600000000 | 11204.67 |
| 1749686400000 | 11307.85 |
| 1749772800000 | 11116.27 |
| 1750032000000 | 11270.51 |
| 1750118400000 | 11118.45 |
| 1750204800000 | 11131.4 |
| 1750291200000 | 10930.1299 |
| 1750377600000 | 10986.77 |
| 1750636800000 | 10942.02 |
| 1750723200000 | 11115.14 |
| 1750809600000 | 11001.27 |
| 1750896000000 | 11155.39 |
| 1750982400000 | 11323.6 |
| 1751241600000 | 11375.74 |
| 1751328000000 | 11410.05 |
| 1751414400000 | 11578.9 |
| 1751500800000 | 11695.03 |
| 1751587200000 | 11686.92 |
| 1751846400000 | 11682.56 |
| 1751932800000 | 11693.18 |
| 1752019200000 | 11914.8 |
| 1752105600000 | 11829.78 |
| 1752192000000 | 11757.67 |
| 1752451200000 | 11796.19 |
| 1752537600000 | 11635.14 |
| 1752624000000 | 11606.61 |
| 1752710400000 | 11668.48 |
| 1752796800000 | 11731.25 |
| 1753056000000 | 11816 |
| 1753142400000 | 11873.36 |
| 1753228800000 | 11938.04 |
| 1753315200000 | 12140.87 |
| 1753401600000 | 12032.05 |
| 1753660800000 | 12008.2 |
| 1753747200000 | 11969.35 |
| 1753833600000 | 12032.79 |
| 1753920000000 | 12051.32 |
| 1754006400000 | 11953.9 |
| 1754265600000 | 12085.65 |
| 1754352000000 | 12114.29 |
| 1754438400000 | 12259.74 |
| 1754524800000 | 12338.82 |
| 1754611200000 | 12466.82 |
| 1754870400000 | 12386.74 |
| 1754956800000 | 12483.95 |
| 1755043200000 | 12657.23 |
| 1755129600000 | 12652.08 |
| 1755216000000 | 12701.34 |
| 1755475200000 | 12663.95 |
| 1755561600000 | 12646.66 |
| 1755648000000 | 12612.44 |
| 1755734400000 | 12577.08 |
| 1755820800000 | 12767.45 |
| 1756080000000 | 12647.02 |
| 1756166400000 | 12537.09 |
| 1756252800000 | 12400.12 |
| 1756339200000 | 12510.35 |
| 1756425600000 | 12455.99 |
| STOXX Spain Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2024 | 10.510134682925 | 9.9422048923381 |
| 2023 | 19.286617574178 | 16.079487785104 |
| 2022 | -9.5102900285249 | -20.016073066076 |
| 2021 | 9.5092405197041 | 12.865065350593 |
| 2020 | 11.98052656419 | 18.064243602859 |
| 2019 | 18.267548341756 | 25.655238285198 |
| 2018 | -16.978856981262 | -13.580494034043 |
| 2019 | 96.894923149705 | 21.407426584543 |
Methodology
The STOXX Spain Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Spain covering approximately 15% of investable market capitalization. STOXX Spain Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213346088 | SWESSCGR | .SWESSCGR | |
| Price EUR | CH1213346096 | SWESSCP | .SWESSCP | |
| Net Return EUR | CH1213346070 | SWESSCR | .SWESSCR | |
| Gross Return USD | CH1213346054 | SWESSCGV | .SWESSCGV | |
| Price USD | CH1213346062 | SWESSCL | .SWESSCL | |
| Net Return USD | CH1213346047 | SWESSCV | SWESSCV INDEX | .SWESSCV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BCO SABADELL | Banks | Spain | 19.936% |
| BANKINTER | Banks | Spain | 9.339% |
| MERLIN PROPERTIES SOCIMI | Real Estate | Spain | 5.496% |
| ACCIONA S.A. | Construction and Materials | Spain | 4.750% |
| GRIFOLS | Healthcare | Spain | 4.056% |
| MAPFRE | Insurance | Spain | 3.970% |
| ENAGAS | Energy | Spain | 3.580% |
| INDRA SISTEMAS | Technology | Spain | 3.456% |
| UNICAJA BANCO S.A. | Banks | Spain | 3.036% |
| VIDRALA | Industrial Goods and Services | Spain | 2.588% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 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.