Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe AC 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 Europe AC Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Europe covering approximately 15% of investable market capitalization. STOXX Europe AC Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe AC Small Cap | 1,952.2 | 1,303.6 | 0.9 | 0.4 | 12.4 | 0.0 | 1.0 | 0.0 | 9.2 |
| STOXX World AC Small Cap | 9,626.3 | 7,489.0 | 0.9 | 0.3 | 18.7 | 0.0 | 0.2 | 0.0 | 9.2 |
Supersector weighting (top 10)
| Industrial Goods and Services | 20.5 |
|---|---|
| Technology | 10.0 |
| Real Estate | 8.3 |
| Health Care | 7.4 |
| Banks | 6.3 |
| Financial Services | 5.7 |
| Construction and Materials | 5.3 |
| Consumer Products and Services | 4.7 |
| Chemicals | 3.9 |
| Insurance | 3.8 |
Country weighting
| UK | 26.0 |
|---|---|
| Switzerland | 13.2 |
| Germany | 13.0 |
| France | 9.2 |
| Sweden | 6.0 |
| Italy | 5.5 |
| Netherlands | 4.9 |
| Spain | 4.0 |
| Denmark | 4.0 |
| Turkey | 3.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe AC Small Cap | -5.6 | -1.5 | 12.1 | 6.3 | 13.7 | N/A | N/A | 12.0 | 2.0 | 2.6 |
| STOXX World AC Small Cap | -5.9 | -1.7 | 1.6 | 10.0 | 22.6 | N/A | N/A | 1.6 | 3.2 | 4.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe AC Small Cap | N/A | N/A | 19.2 | 21.1 | 21.8 | N/A | N/A | 0.5 | 0.1 | 0.1 |
| STOXX World AC Small Cap | N/A | N/A | 14.9 | 16.8 | 19.2 | N/A | N/A | -0.1 | 0.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe AC Small Cap | 0.9 | 0.7 | 0.8 | 0.7 | 0.8 | 8.9 | 11.8 | 12.3 | 14.0 | 13.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe AC Small Cap | 1.1 | 1.0 | 1.0 | 0.9 | 0.9 | 0.4 | 0.0 | 0.8 | -0.1 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX Europe AC 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 Europe AC Small Cap | 23.8 | 13.1 | 11.2 | 11.5 | 1.3 | 3.3 | 0.8 | 10.0 |
| STOXX World AC Small Cap | -0.1 | 5.8 | 5.0 | 4.9 | 0.8 | 2.1 | 0.5 | 1.3 |
Performance and annual returns
| STOXX Europe AC Small Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 999.73 |
| 859248000000 | 1003.76 |
| 859334400000 | 1011.93 |
| 859420800000 | 1021.93 |
| 859507200000 | 1021.58 |
| 859766400000 | 1026.03 |
| 859852800000 | 1006.5 |
| 859939200000 | 993.27 |
| 860025600000 | 992.38 |
| 860112000000 | 991.73 |
| 860371200000 | 989.27 |
| 860457600000 | 989.51 |
| 860544000000 | 990.26 |
| 860630400000 | 990.32 |
| 860716800000 | 989.32 |
| 860976000000 | 983.25 |
| 861062400000 | 990.74 |
| 861148800000 | 990.26 |
| 861235200000 | 991.88 |
| 861321600000 | 993.51 |
| 861580800000 | 997.61 |
| 861667200000 | 992.1 |
| 861753600000 | 993.26 |
| 861840000000 | 992.7 |
| 861926400000 | 984.19 |
| 862185600000 | 981.31 |
| 862272000000 | 985.63 |
| 862358400000 | 985.01 |
| 862444800000 | 989.92 |
| 862531200000 | 988.29 |
| 862790400000 | 990.76 |
| 862876800000 | 998.99 |
| 862963200000 | 998.05 |
| 863049600000 | 1001.33 |
| 863136000000 | 1010.94 |
| 863395200000 | 1008.06 |
| 863481600000 | 1014.79 |
| 863568000000 | 1019.27 |
| 863654400000 | 1020.18 |
| 863740800000 | 1021.85 |
| 864000000000 | 1016.93 |
| 864086400000 | 1020.83 |
| 864172800000 | 1024.24 |
| 864259200000 | 1017.16 |
| 864345600000 | 1024.52 |
| 864604800000 | 1023.62 |
| 864691200000 | 1018.64 |
| 864777600000 | 1017.91 |
| 864864000000 | 1016.28 |
| 864950400000 | 1009.12 |
| 865209600000 | 1002.6 |
| 865296000000 | 1005.91 |
| 865382400000 | 1007.63 |
| 865468800000 | 1011.3 |
| 865555200000 | 1013.92 |
| 865814400000 | 1022.36 |
| 865900800000 | 1020.03 |
| 865987200000 | 1023.16 |
| 866073600000 | 1025.35 |
| 866160000000 | 1028.22 |
| 866419200000 | 1031.45 |
| 866505600000 | 1026.56 |
| 866592000000 | 1025.8 |
| 866678400000 | 1030.33 |
| 866764800000 | 1032.32 |
| 867024000000 | 1040.3 |
| 867110400000 | 1036.63 |
| 867196800000 | 1042.08 |
| 867283200000 | 1041.28 |
| 867369600000 | 1037.07 |
| 867628800000 | 1034.5 |
| 867715200000 | 1036.93 |
| 867801600000 | 1042.58 |
| 867888000000 | 1054.2 |
| 867974400000 | 1054.34 |
| 868233600000 | 1060.42 |
| 868320000000 | 1052.63 |
| 868406400000 | 1055.25 |
| 868492800000 | 1055.41 |
| 868579200000 | 1055.53 |
| 868838400000 | 1051.09 |
| 868924800000 | 1045.65 |
| 869011200000 | 1055.8 |
| 869097600000 | 1055.7 |
| 869184000000 | 1051.73 |
| 869443200000 | 1044.72 |
| 869529600000 | 1045.45 |
| 869616000000 | 1049.84 |
| 869702400000 | 1042.85 |
| 869788800000 | 1040.54 |
| 870048000000 | 1032.3 |
| 870134400000 | 1029.92 |
| 870220800000 | 1033.24 |
| 870307200000 | 1038.52 |
| 870393600000 | 1028.8 |
| 870652800000 | 1022.74 |
| 870739200000 | 1015.46 |
| 870825600000 | 1016.81 |
| 870912000000 | 1026.79 |
| 870998400000 | 1036.06 |
| 871257600000 | 1033.16 |
| 871344000000 | 1034.8 |
| 871430400000 | 1036.45 |
| 871516800000 | 1034.99 |
| 871603200000 | 1044.36 |
| 871862400000 | 1028.63 |
| 871948800000 | 1034.38 |
| 872035200000 | 1033.36 |
| 872121600000 | 1039.14 |
| 872208000000 | 1039.16 |
| 872467200000 | 1038.51 |
| 872553600000 | 1039.32 |
| 872640000000 | 1034.64 |
| 872726400000 | 1035.7 |
| 872812800000 | 1026.54 |
| 873072000000 | 1025.53 |
| 873158400000 | 1025.5 |
| 873244800000 | 1031.44 |
| 873331200000 | 1031.74 |
| 873417600000 | 1042.06 |
| 873676800000 | 1039.97 |
| 873763200000 | 1039.1 |
| 873849600000 | 1039.06 |
| 873936000000 | 1038.81 |
| 874022400000 | 1045.73 |
| 874281600000 | 1052.89 |
| 874368000000 | 1052.18 |
| 874454400000 | 1061.59 |
| 874540800000 | 1067.34 |
| 874627200000 | 1069.8 |
| 874886400000 | 1069.02 |
| 874972800000 | 1072.22 |
| 875059200000 | 1083.91 |
| 875145600000 | 1090.95 |
| 875232000000 | 1095.24 |
| 875491200000 | 1098.21 |
| 875577600000 | 1103.98 |
| 875664000000 | 1102.28 |
| 875750400000 | 1108.97 |
| 875836800000 | 1121.61 |
| 876096000000 | 1119.82 |
| 876182400000 | 1123.94 |
| 876268800000 | 1124.31 |
| 876355200000 | 1117.03 |
| 876441600000 | 1112.65 |
| 876700800000 | 1123.19 |
| 876787200000 | 1125.92 |
| 876873600000 | 1126 |
| 876960000000 | 1130.99 |
| 877046400000 | 1115.57 |
| 877305600000 | 1116.28 |
| 877392000000 | 1117.19 |
| 877478400000 | 1117.37 |
| 877564800000 | 1101.54 |
| 877651200000 | 1101.65 |
| 877910400000 | 1088.57 |
| 877996800000 | 1039.22 |
| 878083200000 | 1077.83 |
| 878169600000 | 1066.69 |
| 878256000000 | 1074.8 |
| 878515200000 | 1081.44 |
| 878601600000 | 1089.95 |
| 878688000000 | 1095.43 |
| 878774400000 | 1095.56 |
| 878860800000 | 1086.11 |
| 879120000000 | 1086.61 |
| 879206400000 | 1083.35 |
| 879292800000 | 1068.53 |
| 879379200000 | 1062.2 |
| 879465600000 | 1060.53 |
| 879724800000 | 1070.79 |
| 879811200000 | 1074.96 |
| 879897600000 | 1069.94 |
| 879984000000 | 1074.37 |
| 880070400000 | 1079.01 |
| 880329600000 | 1071.92 |
| 880416000000 | 1063.61 |
| 880502400000 | 1063.75 |
| 880588800000 | 1064.28 |
| 880675200000 | 1069.93 |
| 880934400000 | 1071.79 |
| 881020800000 | 1073.96 |
| 881107200000 | 1078.74 |
| 881193600000 | 1082.86 |
| 881280000000 | 1078.66 |
| 881539200000 | 1077.69 |
| 881625600000 | 1077.73 |
| 881712000000 | 1077.74 |
| 881798400000 | 1073.15 |
| 881884800000 | 1071.52 |
| 882144000000 | 1068.13 |
| 882230400000 | 1069.87 |
| 882316800000 | 1078.33 |
| 882403200000 | 1079.12 |
| 882489600000 | 1069.45 |
| 882748800000 | 1063.35 |
| 882835200000 | 1067.64 |
| 882921600000 | 1068.05 |
| 883008000000 | 1068.51 |
| 883094400000 | 1067.56 |
| 883353600000 | 1071.51 |
| 883440000000 | 1074.36 |
| 883526400000 | 1072.92 |
| 883699200000 | 1077.01 |
| 883958400000 | 1078.98 |
| 884044800000 | 1073.3 |
| 884131200000 | 1074.79 |
| 884217600000 | 1071.71 |
| 884304000000 | 1067.41 |
| 884563200000 | 1046.72 |
| 884649600000 | 1060.82 |
| 884736000000 | 1063.89 |
| 884822400000 | 1061.78 |
| 884908800000 | 1070.17 |
| 885168000000 | 1077.11 |
| 885254400000 | 1076.01 |
| 885340800000 | 1083.62 |
| 885427200000 | 1092.07 |
| 885513600000 | 1106.81 |
| 885772800000 | 1102.54 |
| 885859200000 | 1100.41 |
| 885945600000 | 1099.43 |
| 886032000000 | 1100.12 |
| 886118400000 | 1099.9 |
| 886377600000 | 1110.59 |
| 886464000000 | 1116.41 |
| 886550400000 | 1123.54 |
| 886636800000 | 1133.89 |
| 886723200000 | 1131.67 |
| 886982400000 | 1124.75 |
| 887068800000 | 1127.09 |
| 887155200000 | 1129.8 |
| 887241600000 | 1131.68 |
| 887328000000 | 1127.91 |
| 887587200000 | 1132.04 |
| 887673600000 | 1137.51 |
| 887760000000 | 1142.48 |
| 887846400000 | 1142.72 |
| 887932800000 | 1145.15 |
| 888192000000 | 1162.61 |
| 888278400000 | 1160.67 |
| 888364800000 | 1164.41 |
| 888451200000 | 1175.74 |
| 888537600000 | 1185.64 |
| 888796800000 | 1200.52 |
| 888883200000 | 1203.81 |
| 888969600000 | 1197.22 |
| 889056000000 | 1183.68 |
| 889142400000 | 1198.88 |
| 889401600000 | 1212.43 |
| 889488000000 | 1219.08 |
| 889574400000 | 1225.88 |
| 889660800000 | 1237.76 |
| 889747200000 | 1255.22 |
| 890006400000 | 1261.26 |
| 890092800000 | 1270.82 |
| 890179200000 | 1263.67 |
| 890265600000 | 1268.4 |
| 890352000000 | 1278.23 |
| 890611200000 | 1288.73 |
| 890697600000 | 1292.08 |
| 890784000000 | 1301.98 |
| 890870400000 | 1305.29 |
| 890956800000 | 1312.04 |
| 891216000000 | 1306.43 |
| 891302400000 | 1305.81 |
| 891388800000 | 1318.18 |
| 891475200000 | 1324.07 |
| 891561600000 | 1322.02 |
| 891820800000 | 1334.65 |
| 891907200000 | 1335.71 |
| 891993600000 | 1333.14 |
| 892080000000 | 1337 |
| 892166400000 | 1367.55 |
| 892425600000 | 1392.76 |
| 892512000000 | 1443.16 |
| 892598400000 | 1447.92 |
| 892684800000 | 1439.88 |
| 892771200000 | 1435.93 |
| 893030400000 | 1447.33 |
| 893116800000 | 1456.57 |
| 893203200000 | 1454.51 |
| 893289600000 | 1441.31 |
| 893376000000 | 1432.37 |
| 893635200000 | 1402.24 |
| 893721600000 | 1408.87 |
| 893808000000 | 1411.44 |
| 893894400000 | 1429.36 |
| 893980800000 | 1441.06 |
| 894240000000 | 1461.7 |
| 894326400000 | 1464.38 |
| 894412800000 | 1469.51 |
| 894499200000 | 1458.95 |
| 894585600000 | 1459.39 |
| 894844800000 | 1464.46 |
| 894931200000 | 1464.61 |
| 895017600000 | 1465.05 |
| 895104000000 | 1463.52 |
| 895190400000 | 1457.92 |
| 895449600000 | 1451.38 |
| 895536000000 | 1461.2 |
| 895622400000 | 1481.1 |
| 895708800000 | 1490.63 |
| 895795200000 | 1496.74 |
| 896054400000 | 1502.89 |
| 896140800000 | 1506.18 |
| 896227200000 | 1479.04 |
| 896313600000 | 1482.77 |
| 896400000000 | 1489.33 |
| 896659200000 | 1488.54 |
| 896745600000 | 1490.04 |
| 896832000000 | 1499.25 |
| 896918400000 | 1500.74 |
| 897004800000 | 1505.62 |
| 897264000000 | 1512.99 |
| 897350400000 | 1510.92 |
| 897436800000 | 1492.91 |
| 897523200000 | 1479.54 |
| 897609600000 | 1466.23 |
| 897868800000 | 1433.41 |
| 897955200000 | 1444.57 |
| 898041600000 | 1468.8 |
| 898128000000 | 1463.18 |
| 898214400000 | 1459.17 |
| 898473600000 | 1445.91 |
| 898560000000 | 1434.41 |
| 898646400000 | 1438.34 |
| 898732800000 | 1450.8 |
| 898819200000 | 1440.35 |
| 899078400000 | 1445.65 |
| 899164800000 | 1444.67 |
| 899251200000 | 1447.78 |
| 899337600000 | 1452.73 |
| 899424000000 | 1458.79 |
| 899683200000 | 1466 |
| 899769600000 | 1467.44 |
| 899856000000 | 1468.97 |
| 899942400000 | 1463.38 |
| 900028800000 | 1463.85 |
| 900288000000 | 1477.1 |
| 900374400000 | 1477.91 |
| 900460800000 | 1483.59 |
| 900547200000 | 1490.14 |
| 900633600000 | 1499.4 |
| 900892800000 | 1503.8 |
| 900979200000 | 1493.63 |
| 901065600000 | 1478.37 |
| 901152000000 | 1466.73 |
| 901238400000 | 1464.23 |
| 901497600000 | 1450.82 |
| 901584000000 | 1451.73 |
| 901670400000 | 1438.88 |
| 901756800000 | 1442.4 |
| 901843200000 | 1441.06 |
| 902102400000 | 1420.6 |
| 902188800000 | 1424.66 |
| 902275200000 | 1397.89 |
| 902361600000 | 1390.69 |
| 902448000000 | 1396.56 |
| 902707200000 | 1385.99 |
| 902793600000 | 1345.7 |
| 902880000000 | 1358.08 |
| 902966400000 | 1338.03 |
| 903052800000 | 1337.75 |
| 903312000000 | 1329.97 |
| 903398400000 | 1338.83 |
| 903484800000 | 1346.4 |
| 903571200000 | 1341.99 |
| 903657600000 | 1318.34 |
| 903916800000 | 1306.98 |
| 904003200000 | 1317.87 |
| 904089600000 | 1288.82 |
| 904176000000 | 1248.02 |
| 904262400000 | 1250.5 |
| 904521600000 | 1251.81 |
| 904608000000 | 1213.32 |
| 904694400000 | 1242.48 |
| 904780800000 | 1232.29 |
| 904867200000 | 1230.5 |
| 905126400000 | 1243.26 |
| 905212800000 | 1256.98 |
| 905299200000 | 1262.07 |
| 905385600000 | 1249.87 |
| 905472000000 | 1230.23 |
| 905731200000 | 1247.24 |
| 905817600000 | 1245.48 |
| 905904000000 | 1250.29 |
| 905990400000 | 1223.37 |
| 906076800000 | 1206.4 |
| 906336000000 | 1167.21 |
| 906422400000 | 1177.31 |
| 906508800000 | 1183.34 |
| 906595200000 | 1195.8 |
| 906681600000 | 1179.09 |
| 906940800000 | 1186.9 |
| 907027200000 | 1189.49 |
| 907113600000 | 1175.65 |
| 907200000000 | 1145.37 |
| 907286400000 | 1109.17 |
| 907545600000 | 1088.41 |
| 907632000000 | 1102.04 |
| 907718400000 | 1115.6 |
| 907804800000 | 1084.19 |
| 907891200000 | 1082.53 |
| 908150400000 | 1102.92 |
| 908236800000 | 1124.69 |
| 908323200000 | 1134.55 |
| 908409600000 | 1161.93 |
| 908496000000 | 1189.14 |
| 908755200000 | 1190.98 |
| 908841600000 | 1205.59 |
| 908928000000 | 1200.26 |
| 909014400000 | 1205.42 |
| 909100800000 | 1207.43 |
| 909360000000 | 1200.49 |
| 909446400000 | 1221.34 |
| 909532800000 | 1210.46 |
| 909619200000 | 1217.21 |
| 909705600000 | 1236.58 |
| 909964800000 | 1257.12 |
| 910051200000 | 1255.34 |
| 910137600000 | 1269.28 |
| 910224000000 | 1265.9 |
| 910310400000 | 1266.44 |
| 910569600000 | 1254.85 |
| 910656000000 | 1239.95 |
| 910742400000 | 1246.16 |
| 910828800000 | 1216.37 |
| 910915200000 | 1215.65 |
| 911174400000 | 1235.71 |
| 911260800000 | 1230.72 |
| 911347200000 | 1227.01 |
| 911433600000 | 1228.78 |
| 911520000000 | 1234.94 |
| 911779200000 | 1243.25 |
| 911865600000 | 1243.27 |
| 911952000000 | 1244.78 |
| 912038400000 | 1256.32 |
| 912124800000 | 1255.62 |
| 912384000000 | 1259.84 |
| 912470400000 | 1240.34 |
| 912556800000 | 1245.83 |
| 912643200000 | 1240.2 |
| 912729600000 | 1240.81 |
| 912988800000 | 1238.83 |
| 913075200000 | 1242.97 |
| 913161600000 | 1241.71 |
| 913248000000 | 1251.14 |
| 913334400000 | 1245.46 |
| 913593600000 | 1234.33 |
| 913680000000 | 1229.55 |
| 913766400000 | 1226.23 |
| 913852800000 | 1232.71 |
| 913939200000 | 1238.62 |
| 914198400000 | 1248.38 |
| 914284800000 | 1251.6 |
| 914371200000 | 1264.56 |
| 914457600000 | 1261.4 |
| 914544000000 | 1278.04 |
| 914803200000 | 1306.03 |
| 914889600000 | 1310.2 |
| 914976000000 | 1309.89 |
| 915062400000 | 1314.75 |
| 915408000000 | 1346.88 |
| 915494400000 | 1348.26 |
| 915580800000 | 1351.34 |
| 915667200000 | 1356.06 |
| 915753600000 | 1353.63 |
| 916012800000 | 1348.56 |
| 916099200000 | 1342.06 |
| 916185600000 | 1311.78 |
| 916272000000 | 1330.56 |
| 916358400000 | 1322.01 |
| 916617600000 | 1342.02 |
| 916704000000 | 1340.38 |
| 916790400000 | 1338.96 |
| 916876800000 | 1333.02 |
| 916963200000 | 1318.3 |
| 917222400000 | 1316.72 |
| 917308800000 | 1331.56 |
| 917395200000 | 1335.44 |
| 917481600000 | 1329.2 |
| 917568000000 | 1334.41 |
| 917827200000 | 1340.25 |
| 917913600000 | 1350.01 |
| 918000000000 | 1344.95 |
| 918086400000 | 1347.68 |
| 918172800000 | 1341.82 |
| 918432000000 | 1346.21 |
| 918518400000 | 1333.75 |
| 918604800000 | 1323.89 |
| 918691200000 | 1326.12 |
| 918777600000 | 1339.66 |
| 919036800000 | 1333.74 |
| 919123200000 | 1334.93 |
| 919209600000 | 1334.18 |
| 919296000000 | 1326.63 |
| 919382400000 | 1316.88 |
| 919641600000 | 1321.38 |
| 919728000000 | 1318.06 |
| 919814400000 | 1318.3 |
| 919900800000 | 1321.8 |
| 919987200000 | 1319.51 |
| 920246400000 | 1310.06 |
| 920332800000 | 1313.61 |
| 920419200000 | 1308.94 |
| 920505600000 | 1304.62 |
| 920592000000 | 1312.87 |
| 920851200000 | 1321.7 |
| 920937600000 | 1328.63 |
| 921024000000 | 1334.45 |
| 921110400000 | 1340.24 |
| 921196800000 | 1348.75 |
| 921456000000 | 1346.37 |
| 921542400000 | 1347.85 |
| 921628800000 | 1351.51 |
| 921715200000 | 1344.06 |
| 921801600000 | 1345.22 |
| 922060800000 | 1340.9 |
| 922147200000 | 1335.29 |
| 922233600000 | 1316.64 |
| 922320000000 | 1323.59 |
| 922406400000 | 1316.61 |
| 922665600000 | 1319.46 |
| 922752000000 | 1318.79 |
| 922838400000 | 1323.82 |
| 922924800000 | 1317.59 |
| 923011200000 | 1354.52 |
| 923270400000 | 1381.01 |
| 923356800000 | 1430.28 |
| 923443200000 | 1434.12 |
| 923529600000 | 1442.95 |
| 923616000000 | 1450.36 |
| 923875200000 | 1452.17 |
| 923961600000 | 1460.17 |
| 924048000000 | 1470.47 |
| 924134400000 | 1466.02 |
| 924220800000 | 1473.99 |
| 924480000000 | 1477.8 |
| 924566400000 | 1455.9 |
| 924652800000 | 1458 |
| 924739200000 | 1468.23 |
| 924825600000 | 1471.16 |
| 925084800000 | 1469.83 |
| 925171200000 | 1489.09 |
| 925257600000 | 1487.77 |
| 925344000000 | 1488.88 |
| 925430400000 | 1491.58 |
| 925689600000 | 1497.23 |
| 925776000000 | 1515.38 |
| 925862400000 | 1520.43 |
| 925948800000 | 1528.98 |
| 926035200000 | 1521.07 |
| 926294400000 | 1520.45 |
| 926380800000 | 1518.8 |
| 926467200000 | 1510.34 |
| 926553600000 | 1511.7 |
| 926640000000 | 1506.93 |
| 926899200000 | 1488.34 |
| 926985600000 | 1497.08 |
| 927072000000 | 1502.06 |
| 927158400000 | 1504.52 |
| 927244800000 | 1499.11 |
| 927504000000 | 1501.24 |
| 927590400000 | 1488.48 |
| 927676800000 | 1473.86 |
| 927763200000 | 1470.05 |
| 927849600000 | 1468.63 |
| 928108800000 | 1471.19 |
| 928195200000 | 1479.44 |
| 928281600000 | 1467.7 |
| 928368000000 | 1468.46 |
| 928454400000 | 1480.81 |
| 928713600000 | 1480.86 |
| 928800000000 | 1501.35 |
| 928886400000 | 1503.65 |
| 928972800000 | 1505.2 |
| 929059200000 | 1515.83 |
| 929318400000 | 1497.29 |
| 929404800000 | 1491.75 |
| 929491200000 | 1487.99 |
| 929577600000 | 1499.87 |
| 929664000000 | 1512.73 |
| 929923200000 | 1517.91 |
| 930009600000 | 1509.57 |
| 930096000000 | 1499.87 |
| 930182400000 | 1505.49 |
| 930268800000 | 1503.67 |
| 930528000000 | 1493.63 |
| 930614400000 | 1490.65 |
| 930700800000 | 1499.79 |
| 930787200000 | 1499.73 |
| 930873600000 | 1502.83 |
| 931132800000 | 1517.05 |
| 931219200000 | 1513.26 |
| 931305600000 | 1512.61 |
| 931392000000 | 1511.97 |
| 931478400000 | 1512.25 |
| 931737600000 | 1516.04 |
| 931824000000 | 1507.39 |
| 931910400000 | 1519.07 |
| 931996800000 | 1523.62 |
| 932083200000 | 1523.66 |
| 932342400000 | 1548.95 |
| 932428800000 | 1543.33 |
| 932515200000 | 1547.74 |
| 932601600000 | 1541.01 |
| 932688000000 | 1533.45 |
| 932947200000 | 1538.22 |
| 933033600000 | 1534.4 |
| 933120000000 | 1543.2 |
| 933206400000 | 1542.44 |
| 933292800000 | 1550.5 |
| 933552000000 | 1540.64 |
| 933638400000 | 1542.32 |
| 933724800000 | 1556.21 |
| 933811200000 | 1534.78 |
| 933897600000 | 1536.33 |
| 934156800000 | 1539.09 |
| 934243200000 | 1529.9 |
| 934329600000 | 1529.81 |
| 934416000000 | 1545.9 |
| 934502400000 | 1543.33 |
| 934761600000 | 1553.22 |
| 934848000000 | 1553.18 |
| 934934400000 | 1557.43 |
| 935020800000 | 1570.92 |
| 935107200000 | 1579.7 |
| 935366400000 | 1567.41 |
| 935452800000 | 1567.85 |
| 935539200000 | 1565.93 |
| 935625600000 | 1574.02 |
| 935712000000 | 1580.09 |
| 935971200000 | 1586.55 |
| 936057600000 | 1589.79 |
| 936144000000 | 1602.12 |
| 936230400000 | 1605.99 |
| 936316800000 | 1612.94 |
| 936576000000 | 1627.7 |
| 936662400000 | 1628.8 |
| 936748800000 | 1630.33 |
| 936835200000 | 1634.03 |
| 936921600000 | 1614.11 |
| 937180800000 | 1616.4 |
| 937267200000 | 1601.16 |
| 937353600000 | 1599.21 |
| 937440000000 | 1591.18 |
| 937526400000 | 1600.94 |
| 937785600000 | 1593.76 |
| 937872000000 | 1590.45 |
| 937958400000 | 1574.48 |
| 938044800000 | 1584.49 |
| 938131200000 | 1550 |
| 938390400000 | 1548.38 |
| 938476800000 | 1560.02 |
| 938563200000 | 1571.85 |
| 938649600000 | 1585.22 |
| 938736000000 | 1590.51 |
| 938995200000 | 1604.03 |
| 939081600000 | 1614.4 |
| 939168000000 | 1615.54 |
| 939254400000 | 1627.52 |
| 939340800000 | 1619.44 |
| 939600000000 | 1628.96 |
| 939686400000 | 1648.74 |
| 939772800000 | 1640.67 |
| 939859200000 | 1630.38 |
| 939945600000 | 1621.21 |
| 940204800000 | 1583.84 |
| 940291200000 | 1597.1 |
| 940377600000 | 1599.57 |
| 940464000000 | 1600.85 |
| 940550400000 | 1588.04 |
| 940809600000 | 1587.89 |
| 940896000000 | 1576.56 |
| 940982400000 | 1557.18 |
| 941068800000 | 1562.21 |
| 941155200000 | 1575.5 |
| 941414400000 | 1581.18 |
| 941500800000 | 1584.95 |
| 941587200000 | 1585.15 |
| 941673600000 | 1583.02 |
| 941760000000 | 1594.29 |
| 942019200000 | 1597.87 |
| 942105600000 | 1601.68 |
| 942192000000 | 1615.6 |
| 942278400000 | 1620.58 |
| 942364800000 | 1610.69 |
| 942624000000 | 1622 |
| 942710400000 | 1622.42 |
| 942796800000 | 1643.06 |
| 942883200000 | 1630.22 |
| 942969600000 | 1632.67 |
| 943228800000 | 1632.68 |
| 943315200000 | 1624.64 |
| 943401600000 | 1606.1 |
| 943488000000 | 1622.13 |
| 943574400000 | 1634.06 |
| 943833600000 | 1637.19 |
| 943920000000 | 1633.01 |
| 944006400000 | 1635.46 |
| 944092800000 | 1645.62 |
| 944179200000 | 1661.67 |
| 944438400000 | 1690.03 |
| 944524800000 | 1685.5 |
| 944611200000 | 1683.67 |
| 944697600000 | 1680.71 |
| 944784000000 | 1690.1 |
| 945043200000 | 1704.64 |
| 945129600000 | 1692.34 |
| 945216000000 | 1670.24 |
| 945302400000 | 1685.61 |
| 945388800000 | 1679.45 |
| 945648000000 | 1687.41 |
| 945734400000 | 1682.03 |
| 945820800000 | 1700.3 |
| 945907200000 | 1711.32 |
| 945993600000 | 1712.44 |
| 946252800000 | 1731.86 |
| 946339200000 | 1728.41 |
| 946425600000 | 1747.34 |
| 946512000000 | 1761.31 |
| 946598400000 | 1765.2 |
| 946857600000 | 1798.95 |
| 946944000000 | 1787.69 |
| 947030400000 | 1753.15 |
| 947116800000 | 1760.42 |
| 947203200000 | 1786.19 |
| 947462400000 | 1806.19 |
| 947548800000 | 1817.69 |
| 947635200000 | 1811.15 |
| 947721600000 | 1824.72 |
| 947808000000 | 1835 |
| 948067200000 | 1847.63 |
| 948153600000 | 1830.12 |
| 948240000000 | 1817.02 |
| 948326400000 | 1832.08 |
| 948412800000 | 1816.63 |
| 948672000000 | 1814.2 |
| 948758400000 | 1788.57 |
| 948844800000 | 1793.14 |
| 948931200000 | 1782.31 |
| 949017600000 | 1759.08 |
| 949276800000 | 1726.65 |
| 949363200000 | 1736 |
| 949449600000 | 1758.49 |
| 949536000000 | 1793.29 |
| 949622400000 | 1801.43 |
| 949881600000 | 1808.21 |
| 949968000000 | 1844.69 |
| 950054400000 | 1858.65 |
| 950140800000 | 1833.08 |
| 950227200000 | 1832.01 |
| 950486400000 | 1814.8 |
| 950572800000 | 1814.38 |
| 950659200000 | 1820.03 |
| 950745600000 | 1825.91 |
| 950832000000 | 1837.03 |
| 951091200000 | 1821.3 |
| 951177600000 | 1846.2 |
| 951264000000 | 1868.45 |
| 951350400000 | 1879 |
| 951436800000 | 1871.18 |
| 951696000000 | 1845.28 |
| 951782400000 | 1844.72 |
| 951868800000 | 1892.33 |
| 951955200000 | 1906.33 |
| 952041600000 | 1918.23 |
| 952300800000 | 1931.71 |
| 952387200000 | 1905.94 |
| 952473600000 | 1887.77 |
| 952560000000 | 1928.91 |
| 952646400000 | 1934.85 |
| 952905600000 | 1902.62 |
| 952992000000 | 1892.09 |
| 953078400000 | 1848.88 |
| 953164800000 | 1854.57 |
| 953251200000 | 1877.36 |
| 953510400000 | 1896.35 |
| 953596800000 | 1860.4 |
| 953683200000 | 1844.36 |
| 953769600000 | 1840.37 |
| 953856000000 | 1874.79 |
| 954115200000 | 1878.03 |
| 954201600000 | 1879.16 |
| 954288000000 | 1859.17 |
| 954374400000 | 1821.72 |
| 954460800000 | 1820.8 |
| 954720000000 | 1780.6 |
| 954806400000 | 1754.7 |
| 954892800000 | 1726.71 |
| 954979200000 | 1780.86 |
| 955065600000 | 1804.92 |
| 955324800000 | 1818.11 |
| 955411200000 | 1779.26 |
| 955497600000 | 1768.32 |
| 955584000000 | 1746.56 |
| 955670400000 | 1717.95 |
| 955929600000 | 1661.17 |
| 956016000000 | 1665.86 |
| 956102400000 | 1679.92 |
| 956188800000 | 1692.68 |
| 956275200000 | 1693.79 |
| 956534400000 | 1693.88 |
| 956620800000 | 1684.64 |
| 956707200000 | 1698.37 |
| 956793600000 | 1671.99 |
| 956880000000 | 1694.57 |
| 957139200000 | 1697.51 |
| 957225600000 | 1729.04 |
| 957312000000 | 1695.13 |
| 957398400000 | 1686.93 |
| 957484800000 | 1698.9 |
| 957744000000 | 1699.71 |
| 957830400000 | 1696.39 |
| 957916800000 | 1677.79 |
| 958003200000 | 1666.63 |
| 958089600000 | 1695.69 |
| 958348800000 | 1690.55 |
| 958435200000 | 1695.5 |
| 958521600000 | 1662.99 |
| 958608000000 | 1662.61 |
| 958694400000 | 1625.56 |
| 958953600000 | 1599.45 |
| 959040000000 | 1596.68 |
| 959126400000 | 1575.22 |
| 959212800000 | 1604.2 |
| 959299200000 | 1631.28 |
| 959558400000 | 1637.18 |
| 959644800000 | 1658.44 |
| 959731200000 | 1676.4 |
| 959817600000 | 1688.05 |
| 959904000000 | 1738.69 |
| 960163200000 | 1749.17 |
| 960249600000 | 1766.19 |
| 960336000000 | 1760.82 |
| 960422400000 | 1762.09 |
| 960508800000 | 1757.59 |
| 960768000000 | 1758.11 |
| 960854400000 | 1750.12 |
| 960940800000 | 1746.42 |
| 961027200000 | 1737.71 |
| 961113600000 | 1753.67 |
| 961372800000 | 1744.15 |
| 961459200000 | 1744.79 |
| 961545600000 | 1721.75 |
| 961632000000 | 1720.44 |
| 961718400000 | 1710.35 |
| 961977600000 | 1711.5 |
| 962064000000 | 1721.8 |
| 962150400000 | 1721.93 |
| 962236800000 | 1715.26 |
| 962323200000 | 1732.12 |
| 962582400000 | 1735.47 |
| 962668800000 | 1740.08 |
| 962755200000 | 1746.84 |
| 962841600000 | 1742.77 |
| 962928000000 | 1757.11 |
| 963187200000 | 1764.71 |
| 963273600000 | 1757.14 |
| 963360000000 | 1743.81 |
| 963446400000 | 1744.96 |
| 963532800000 | 1759.92 |
| 963792000000 | 1768.07 |
| 963878400000 | 1755.84 |
| 963964800000 | 1749.85 |
| 964051200000 | 1769.06 |
| 964137600000 | 1776.26 |
| 964396800000 | 1775.56 |
| 964483200000 | 1779.73 |
| 964569600000 | 1778.3 |
| 964656000000 | 1754.79 |
| 964742400000 | 1730.59 |
| 965001600000 | 1733.91 |
| 965088000000 | 1726.88 |
| 965174400000 | 1719.76 |
| 965260800000 | 1685.78 |
| 965347200000 | 1703.39 |
| 965606400000 | 1714.2 |
| 965692800000 | 1700.01 |
| 965779200000 | 1710.38 |
| 965865600000 | 1720 |
| 965952000000 | 1718.5 |
| 966211200000 | 1727.09 |
| 966297600000 | 1742.86 |
| 966384000000 | 1744.26 |
| 966470400000 | 1739.25 |
| 966556800000 | 1732.28 |
| 966816000000 | 1725.76 |
| 966902400000 | 1720.27 |
| 966988800000 | 1723.08 |
| 967075200000 | 1733.93 |
| 967161600000 | 1741.36 |
| 967420800000 | 1743.9 |
| 967507200000 | 1736.42 |
| 967593600000 | 1733.73 |
| 967680000000 | 1740.21 |
| 967766400000 | 1776.2 |
| 968025600000 | 1785.65 |
| 968112000000 | 1766.65 |
| 968198400000 | 1730.47 |
| 968284800000 | 1730.37 |
| 968371200000 | 1714.09 |
| 968630400000 | 1696.1 |
| 968716800000 | 1691.3 |
| 968803200000 | 1680.73 |
| 968889600000 | 1696.25 |
| 968976000000 | 1675.77 |
| 969235200000 | 1656.87 |
| 969321600000 | 1637.63 |
| 969408000000 | 1626.49 |
| 969494400000 | 1622.65 |
| 969580800000 | 1638.23 |
| 969840000000 | 1660.01 |
| 969926400000 | 1661.74 |
| 970012800000 | 1659.43 |
| 970099200000 | 1649.66 |
| 970185600000 | 1661.4 |
| 970444800000 | 1658.72 |
| 970531200000 | 1650.67 |
| 970617600000 | 1636.43 |
| 970704000000 | 1626.49 |
| 970790400000 | 1617.28 |
| 971049600000 | 1587.42 |
| 971136000000 | 1594.89 |
| 971222400000 | 1556.76 |
| 971308800000 | 1552.48 |
| 971395200000 | 1529.94 |
| 971654400000 | 1539.35 |
| 971740800000 | 1535.26 |
| 971827200000 | 1492.9 |
| 971913600000 | 1523.05 |
| 972000000000 | 1538.65 |
| 972259200000 | 1530.36 |
| 972345600000 | 1552.86 |
| 972432000000 | 1523.66 |
| 972518400000 | 1522.98 |
| 972604800000 | 1550.99 |
| 972864000000 | 1555.01 |
| 972950400000 | 1568.58 |
| 973036800000 | 1593.95 |
| 973123200000 | 1596.9 |
| 973209600000 | 1614.5 |
| 973468800000 | 1606.33 |
| 973555200000 | 1599.94 |
| 973641600000 | 1585.26 |
| 973728000000 | 1587.86 |
| 973814400000 | 1564.5 |
| 974073600000 | 1533.87 |
| 974160000000 | 1553.28 |
| 974246400000 | 1555.47 |
| 974332800000 | 1545.14 |
| 974419200000 | 1536.1 |
| 974678400000 | 1517.63 |
| 974764800000 | 1498.48 |
| 974851200000 | 1468.19 |
| 974937600000 | 1454.69 |
| 975024000000 | 1468.38 |
| 975283200000 | 1499.02 |
| 975369600000 | 1484.12 |
| 975456000000 | 1477.78 |
| 975542400000 | 1469.19 |
| 975628800000 | 1493.75 |
| 975888000000 | 1491.54 |
| 975974400000 | 1502.5 |
| 976060800000 | 1535.28 |
| 976147200000 | 1521.1 |
| 976233600000 | 1529.51 |
| 976492800000 | 1534.15 |
| 976579200000 | 1527.01 |
| 976665600000 | 1518.1 |
| 976752000000 | 1529.83 |
| 976838400000 | 1522.73 |
| 977097600000 | 1518.1 |
| 977184000000 | 1512.78 |
| 977270400000 | 1500.64 |
| 977356800000 | 1499.39 |
| 977443200000 | 1525.03 |
| 977702400000 | 1575.62 |
| 977788800000 | 1630.98 |
| 977875200000 | 1692.88 |
| 977961600000 | 1699.56 |
| 978048000000 | 1722.46 |
| 978393600000 | 1728.66 |
| 978480000000 | 1676.08 |
| 978566400000 | 1725.85 |
| 978652800000 | 1727.3 |
| 978912000000 | 1702.05 |
| 978998400000 | 1692.85 |
| 979084800000 | 1689.25 |
| 979171200000 | 1719.82 |
| 979257600000 | 1726.34 |
| 979516800000 | 1712.83 |
| 979603200000 | 1702.41 |
| 979689600000 | 1723.45 |
| 979776000000 | 1743.67 |
| 979862400000 | 1750.26 |
| 980121600000 | 1746.03 |
| 980208000000 | 1739.01 |
| 980294400000 | 1726.35 |
| 980380800000 | 1729.95 |
| 980467200000 | 1731.48 |
| 980726400000 | 1725.26 |
| 980812800000 | 1746.73 |
| 980899200000 | 1763.75 |
| 980985600000 | 1773.62 |
| 981072000000 | 1756.92 |
| 981331200000 | 1756.74 |
| 981417600000 | 1750.26 |
| 981504000000 | 1734.99 |
| 981590400000 | 1719.47 |
| 981676800000 | 1716.45 |
| 981936000000 | 1728.17 |
| 982022400000 | 1714 |
| 982108800000 | 1702.85 |
| 982195200000 | 1695.19 |
| 982281600000 | 1693.48 |
| 982540800000 | 1697.38 |
| 982627200000 | 1680.92 |
| 982713600000 | 1660.29 |
| 982800000000 | 1638.34 |
| 982886400000 | 1645.94 |
| 983145600000 | 1647.82 |
| 983232000000 | 1662.96 |
| 983318400000 | 1661.28 |
| 983404800000 | 1656.94 |
| 983491200000 | 1665.41 |
| 983750400000 | 1667.48 |
| 983836800000 | 1692.01 |
| 983923200000 | 1689.58 |
| 984009600000 | 1693.61 |
| 984096000000 | 1682.76 |
| 984355200000 | 1645.09 |
| 984441600000 | 1602.83 |
| 984528000000 | 1562.53 |
| 984614400000 | 1554.66 |
| 984700800000 | 1536.7 |
| 984960000000 | 1527.1 |
| 985046400000 | 1546.12 |
| 985132800000 | 1501.2 |
| 985219200000 | 1438.19 |
| 985305600000 | 1464.04 |
| 985564800000 | 1495.01 |
| 985651200000 | 1505.94 |
| 985737600000 | 1499.92 |
| 985824000000 | 1484.69 |
| 985910400000 | 1489.93 |
| 986169600000 | 1481.7 |
| 986256000000 | 1465.28 |
| 986342400000 | 1466.31 |
| 986428800000 | 1485.24 |
| 986515200000 | 1493.16 |
| 986774400000 | 1488.65 |
| 986860800000 | 1487.57 |
| 986947200000 | 1503.32 |
| 987033600000 | 1515.42 |
| 987120000000 | 1510.33 |
| 987379200000 | 1512.21 |
| 987465600000 | 1492.88 |
| 987552000000 | 1514.15 |
| 987638400000 | 1553.07 |
| 987724800000 | 1560.87 |
| 987984000000 | 1545.57 |
| 988070400000 | 1547.24 |
| 988156800000 | 1551.55 |
| 988243200000 | 1562 |
| 988329600000 | 1562.77 |
| 988588800000 | 1572.24 |
| 988675200000 | 1577.95 |
| 988761600000 | 1583.93 |
| 988848000000 | 1572.33 |
| 988934400000 | 1578.48 |
| 989193600000 | 1576.5 |
| 989280000000 | 1568.92 |
| 989366400000 | 1562.57 |
| 989452800000 | 1667.21 |
| 989539200000 | 1737.37 |
| 989798400000 | 1726.63 |
| 989884800000 | 1736.38 |
| 989971200000 | 1746.45 |
| 990057600000 | 1762.43 |
| 990144000000 | 1772.65 |
| 990403200000 | 1776.34 |
| 990489600000 | 1767.14 |
| 990576000000 | 1747.56 |
| 990662400000 | 1745.47 |
| 990748800000 | 1751.79 |
| 991008000000 | 1749.05 |
| 991094400000 | 1735.66 |
| 991180800000 | 1723.19 |
| 991267200000 | 1709.13 |
| 991353600000 | 1714.37 |
| 991612800000 | 1715.1 |
| 991699200000 | 1727.41 |
| 991785600000 | 1714.27 |
| 991872000000 | 1715.73 |
| 991958400000 | 1712.89 |
| 992217600000 | 1686.9 |
| 992304000000 | 1669.85 |
| 992390400000 | 1685.44 |
| 992476800000 | 1684.65 |
| 992563200000 | 1670.79 |
| 992822400000 | 1660.56 |
| 992908800000 | 1650.97 |
| 992995200000 | 1633.75 |
| 993081600000 | 1640.37 |
| 993168000000 | 1637.91 |
| 993427200000 | 1636.23 |
| 993513600000 | 1618.21 |
| 993600000000 | 1619.24 |
| 993686400000 | 1600.24 |
| 993772800000 | 1618.75 |
| 994032000000 | 1616.61 |
| 994118400000 | 1611.56 |
| 994204800000 | 1601.54 |
| 994291200000 | 1572.42 |
| 994377600000 | 1565.09 |
| 994636800000 | 1555.92 |
| 994723200000 | 1566.6 |
| 994809600000 | 1553.43 |
| 994896000000 | 1559 |
| 994982400000 | 1556.31 |
| 995241600000 | 1548.19 |
| 995328000000 | 1544.24 |
| 995414400000 | 1561.98 |
| 995500800000 | 1574.15 |
| 995587200000 | 1567.16 |
| 995846400000 | 1561.85 |
| 995932800000 | 1561.04 |
| 996019200000 | 1555.53 |
| 996105600000 | 1560.08 |
| 996192000000 | 1571.85 |
| 996451200000 | 1575.81 |
| 996537600000 | 1587.97 |
| 996624000000 | 1611.33 |
| 996710400000 | 1624.38 |
| 996796800000 | 1622.06 |
| 997056000000 | 1611.02 |
| 997142400000 | 1595.67 |
| 997228800000 | 1591.4 |
| 997315200000 | 1592.07 |
| 997401600000 | 1590.62 |
| 997660800000 | 1594.05 |
| 997747200000 | 1612.85 |
| 997833600000 | 1622.2 |
| 997920000000 | 1621.01 |
| 998006400000 | 1615.36 |
| 998265600000 | 1603.96 |
| 998352000000 | 1611.88 |
| 998438400000 | 1611.9 |
| 998524800000 | 1612.73 |
| 998611200000 | 1620.14 |
| 998870400000 | 1623.05 |
| 998956800000 | 1617.89 |
| 999043200000 | 1611.02 |
| 999129600000 | 1609.43 |
| 999216000000 | 1597.35 |
| 999475200000 | 1574.71 |
| 999561600000 | 1549.14 |
| 999648000000 | 1644.69 |
| 999734400000 | 1708.54 |
| 999820800000 | 1700.44 |
| 1000080000000 | 1657.38 |
| 1000166400000 | 1611.82 |
| 1000252800000 | 1587.75 |
| 1000339200000 | 1597.5 |
| 1000425600000 | 1559.27 |
| 1000684800000 | 1538.93 |
| 1000771200000 | 1522.85 |
| 1000857600000 | 1514.11 |
| 1000944000000 | 1448.95 |
| 1001030400000 | 1380.93 |
| 1001289600000 | 1427.07 |
| 1001376000000 | 1463.48 |
| 1001462400000 | 1484.71 |
| 1001548800000 | 1477.83 |
| 1001635200000 | 1502.63 |
| 1001894400000 | 1501 |
| 1001980800000 | 1492.63 |
| 1002067200000 | 1492.53 |
| 1002153600000 | 1524.88 |
| 1002240000000 | 1527.89 |
| 1002499200000 | 1515.84 |
| 1002585600000 | 1514.85 |
| 1002672000000 | 1532.86 |
| 1002758400000 | 1554.3 |
| 1002844800000 | 1569.14 |
| 1003104000000 | 1558.07 |
| 1003190400000 | 1575.59 |
| 1003276800000 | 1589.08 |
| 1003363200000 | 1573.06 |
| 1003449600000 | 1552.05 |
| 1003708800000 | 1546.51 |
| 1003795200000 | 1562.89 |
| 1003881600000 | 1574.13 |
| 1003968000000 | 1570.27 |
| 1004054400000 | 1588.67 |
| 1004313600000 | 1596.86 |
| 1004400000000 | 1566.6 |
| 1004486400000 | 1573.98 |
| 1004572800000 | 1582.61 |
| 1004659200000 | 1697.7 |
| 1004918400000 | 1794.48 |
| 1005004800000 | 1799.23 |
| 1005091200000 | 1809.29 |
| 1005177600000 | 1830 |
| 1005264000000 | 1833.18 |
| 1005523200000 | 1811.13 |
| 1005609600000 | 1819.84 |
| 1005696000000 | 1846.51 |
| 1005782400000 | 1858.63 |
| 1005868800000 | 1870.08 |
| 1006128000000 | 1887.44 |
| 1006214400000 | 1882.83 |
| 1006300800000 | 1869.99 |
| 1006387200000 | 1875.62 |
| 1006473600000 | 1874.5 |
| 1006732800000 | 1888.77 |
| 1006819200000 | 1884.27 |
| 1006905600000 | 1883.4 |
| 1006992000000 | 1878.55 |
| 1007078400000 | 1894.03 |
| 1007337600000 | 1875.13 |
| 1007424000000 | 1884.84 |
| 1007510400000 | 1914.5 |
| 1007596800000 | 1948.06 |
| 1007683200000 | 1944.84 |
| 1007942400000 | 1925.71 |
| 1008028800000 | 1925.55 |
| 1008115200000 | 1925.21 |
| 1008201600000 | 1894.79 |
| 1008288000000 | 1909.43 |
| 1008547200000 | 1917.03 |
| 1008633600000 | 1919.68 |
| 1008720000000 | 1908.64 |
| 1008806400000 | 1897.07 |
| 1008892800000 | 1886.25 |
| 1009152000000 | 1884.77 |
| 1009238400000 | 1873.82 |
| 1009324800000 | 1882.89 |
| 1009411200000 | 1902.82 |
| 1009497600000 | 1915.87 |
| 1009756800000 | 1925.01 |
| 1009929600000 | 1951.12 |
| 1010016000000 | 1968.55 |
| 1010102400000 | 1986.37 |
| 1010361600000 | 1988.52 |
| 1010448000000 | 1975.62 |
| 1010534400000 | 1972.67 |
| 1010620800000 | 1965.52 |
| 1010707200000 | 1978.23 |
| 1010966400000 | 1961.24 |
| 1011052800000 | 1947.8 |
| 1011139200000 | 1926.87 |
| 1011225600000 | 1937.23 |
| 1011312000000 | 1939.73 |
| 1011571200000 | 1932.36 |
| 1011657600000 | 1933.94 |
| 1011744000000 | 1923.32 |
| 1011830400000 | 1933.74 |
| 1011916800000 | 1903.26 |
| 1012176000000 | 1903.26 |
| 1012262400000 | 1905.15 |
| 1012348800000 | 1887.13 |
| 1012435200000 | 1901.58 |
| 1012521600000 | 1907.88 |
| 1012780800000 | 1915.61 |
| 1012867200000 | 1888.79 |
| 1012953600000 | 1882.4 |
| 1013040000000 | 1884.13 |
| 1013126400000 | 1888.77 |
| 1013385600000 | 1907.71 |
| 1013472000000 | 1912.33 |
| 1013558400000 | 1907.4 |
| 1013644800000 | 1920.85 |
| 1013731200000 | 1916.44 |
| 1013990400000 | 1907.31 |
| 1014076800000 | 1900.34 |
| 1014163200000 | 1879.47 |
| 1014249600000 | 1888.85 |
| 1014336000000 | 1889 |
| 1014595200000 | 1885.4 |
| 1014681600000 | 1888.97 |
| 1014768000000 | 1908.02 |
| 1014854400000 | 1912.81 |
| 1014940800000 | 1922.49 |
| 1015200000000 | 1961.52 |
| 1015286400000 | 1959.63 |
| 1015372800000 | 1971.76 |
| 1015459200000 | 2004 |
| 1015545600000 | 1998.67 |
| 1015804800000 | 2003.13 |
| 1015891200000 | 1982.36 |
| 1015977600000 | 1983.57 |
| 1016064000000 | 1997.39 |
| 1016150400000 | 2001.79 |
| 1016409600000 | 2011.68 |
| 1016496000000 | 2014.49 |
| 1016582400000 | 2021.45 |
| 1016668800000 | 2019.79 |
| 1016755200000 | 2018.47 |
| 1017014400000 | 2014.03 |
| 1017100800000 | 2011.71 |
| 1017187200000 | 2014.05 |
| 1017273600000 | 2023.18 |
| 1017360000000 | 2024.48 |
| 1017619200000 | 2044.88 |
| 1017705600000 | 2040.07 |
| 1017792000000 | 2039.33 |
| 1017878400000 | 2026.05 |
| 1017964800000 | 2039.32 |
| 1018224000000 | 2012.29 |
| 1018310400000 | 2032.42 |
| 1018396800000 | 2038.15 |
| 1018483200000 | 2036.75 |
| 1018569600000 | 2032.42 |
| 1018828800000 | 2036.92 |
| 1018915200000 | 2051.64 |
| 1019001600000 | 2072.59 |
| 1019088000000 | 2069.9 |
| 1019174400000 | 2077.61 |
| 1019433600000 | 2067.9 |
| 1019520000000 | 2064.93 |
| 1019606400000 | 2074.15 |
| 1019692800000 | 2069.01 |
| 1019779200000 | 2077.93 |
| 1020038400000 | 2074.19 |
| 1020124800000 | 2073.78 |
| 1020211200000 | 2085.8 |
| 1020297600000 | 2082.74 |
| 1020384000000 | 2101.99 |
| 1020643200000 | 2097.87 |
| 1020729600000 | 2077.44 |
| 1020816000000 | 2083.18 |
| 1020902400000 | 2092.45 |
| 1020988800000 | 2093.88 |
| 1021248000000 | 2085.73 |
| 1021334400000 | 2083.18 |
| 1021420800000 | 2101.76 |
| 1021507200000 | 2104.81 |
| 1021593600000 | 2120.51 |
| 1021852800000 | 2119.85 |
| 1021939200000 | 2114.94 |
| 1022025600000 | 2103.75 |
| 1022112000000 | 2085.66 |
| 1022198400000 | 2083.7 |
| 1022457600000 | 2085.95 |
| 1022544000000 | 2092.49 |
| 1022630400000 | 2094.29 |
| 1022716800000 | 2087.22 |
| 1022803200000 | 2081.82 |
| 1023062400000 | 2088.49 |
| 1023148800000 | 2071.33 |
| 1023235200000 | 2067.85 |
| 1023321600000 | 2073.93 |
| 1023408000000 | 2052.55 |
| 1023667200000 | 2054.04 |
| 1023753600000 | 2070.55 |
| 1023840000000 | 2045.15 |
| 1023926400000 | 2030.05 |
| 1024012800000 | 1986.32 |
| 1024272000000 | 2007.04 |
| 1024358400000 | 2016.63 |
| 1024444800000 | 2002.29 |
| 1024531200000 | 1988.64 |
| 1024617600000 | 1995.49 |
| 1024876800000 | 1971.13 |
| 1024963200000 | 1994.23 |
| 1025049600000 | 1973.92 |
| 1025136000000 | 1997.39 |
| 1025222400000 | 2033.67 |
| 1025481600000 | 2037.25 |
| 1025568000000 | 1994.38 |
| 1025654400000 | 1957.07 |
| 1025740800000 | 1963.92 |
| 1025827200000 | 1985.34 |
| 1026086400000 | 2011.83 |
| 1026172800000 | 2007.27 |
| 1026259200000 | 1975.8 |
| 1026345600000 | 1930.27 |
| 1026432000000 | 1934.43 |
| 1026691200000 | 1909.83 |
| 1026777600000 | 1889.94 |
| 1026864000000 | 1910.33 |
| 1026950400000 | 1928.74 |
| 1027036800000 | 1912 |
| 1027296000000 | 1859.75 |
| 1027382400000 | 1801.55 |
| 1027468800000 | 1758.75 |
| 1027555200000 | 1799.86 |
| 1027641600000 | 1777.81 |
| 1027900800000 | 1804.62 |
| 1027987200000 | 1825.39 |
| 1028073600000 | 1823.06 |
| 1028160000000 | 1810.44 |
| 1028246400000 | 1801.35 |
| 1028505600000 | 1755.16 |
| 1028592000000 | 1727.46 |
| 1028678400000 | 1743.91 |
| 1028764800000 | 1742.97 |
| 1028851200000 | 1756.07 |
| 1029110400000 | 1759.33 |
| 1029196800000 | 1768.07 |
| 1029283200000 | 1759.27 |
| 1029369600000 | 1780.11 |
| 1029456000000 | 1788.35 |
| 1029715200000 | 1796.03 |
| 1029801600000 | 1800.35 |
| 1029888000000 | 1817.68 |
| 1029974400000 | 1819.06 |
| 1030060800000 | 1822.77 |
| 1030320000000 | 1821.64 |
| 1030406400000 | 1850.28 |
| 1030492800000 | 1819.24 |
| 1030579200000 | 1811.96 |
| 1030665600000 | 1809.93 |
| 1030924800000 | 1804.28 |
| 1031011200000 | 1794.21 |
| 1031097600000 | 1778.52 |
| 1031184000000 | 1763.77 |
| 1031270400000 | 1766.9 |
| 1031529600000 | 1751.74 |
| 1031616000000 | 1760.01 |
| 1031702400000 | 1775.46 |
| 1031788800000 | 1763.21 |
| 1031875200000 | 1730.26 |
| 1032134400000 | 1717.05 |
| 1032220800000 | 1715.54 |
| 1032307200000 | 1687.73 |
| 1032393600000 | 1678.02 |
| 1032480000000 | 1671.23 |
| 1032739200000 | 1634.57 |
| 1032825600000 | 1596.76 |
| 1032912000000 | 1602.92 |
| 1032998400000 | 1626.83 |
| 1033084800000 | 1629.86 |
| 1033344000000 | 1597.85 |
| 1033430400000 | 1592.19 |
| 1033516800000 | 1599.67 |
| 1033603200000 | 1588.44 |
| 1033689600000 | 1565.35 |
| 1033948800000 | 1550.73 |
| 1034035200000 | 1535.7 |
| 1034121600000 | 1537.39 |
| 1034208000000 | 1530.18 |
| 1034294400000 | 1572.7 |
| 1034553600000 | 1565.03 |
| 1034640000000 | 1609.29 |
| 1034726400000 | 1607.72 |
| 1034812800000 | 1626.66 |
| 1034899200000 | 1632.22 |
| 1035158400000 | 1639.94 |
| 1035244800000 | 1648.33 |
| 1035331200000 | 1630.52 |
| 1035417600000 | 1643.15 |
| 1035504000000 | 1639.28 |
| 1035763200000 | 1665.7 |
| 1035849600000 | 1637.68 |
| 1035936000000 | 1653.49 |
| 1036022400000 | 1678.16 |
| 1036108800000 | 1683.66 |
| 1036368000000 | 1719.25 |
| 1036454400000 | 1730.47 |
| 1036540800000 | 1732.49 |
| 1036627200000 | 1743.08 |
| 1036713600000 | 1742.91 |
| 1036972800000 | 1724.7 |
| 1037059200000 | 1732.93 |
| 1037145600000 | 1720.65 |
| 1037232000000 | 1727.6 |
| 1037318400000 | 1742.03 |
| 1037577600000 | 1754.09 |
| 1037664000000 | 1740.29 |
| 1037750400000 | 1731.13 |
| 1037836800000 | 1762.26 |
| 1037923200000 | 1762.09 |
| 1038182400000 | 1748.15 |
| 1038268800000 | 1731.98 |
| 1038355200000 | 1743.36 |
| 1038441600000 | 1769.4 |
| 1038528000000 | 1777.55 |
| 1038787200000 | 1791.38 |
| 1038873600000 | 1773.3 |
| 1038960000000 | 1768.29 |
| 1039046400000 | 1763.67 |
| 1039132800000 | 1763.97 |
| 1039392000000 | 1751.89 |
| 1039478400000 | 1744.54 |
| 1039564800000 | 1752.01 |
| 1039651200000 | 1750.23 |
| 1039737600000 | 1742.17 |
| 1039996800000 | 1746.48 |
| 1040083200000 | 1742.6 |
| 1040169600000 | 1728.53 |
| 1040256000000 | 1721.98 |
| 1040342400000 | 1729.42 |
| 1040601600000 | 1721.94 |
| 1040688000000 | 1728.46 |
| 1040774400000 | 1731.83 |
| 1040860800000 | 1738.51 |
| 1040947200000 | 1734.05 |
| 1041206400000 | 1745.45 |
| 1041292800000 | 1755.4 |
| 1041465600000 | 1755.93 |
| 1041552000000 | 1783.23 |
| 1041811200000 | 1784.57 |
| 1041897600000 | 1767.18 |
| 1041984000000 | 1765.83 |
| 1042070400000 | 1764.54 |
| 1042156800000 | 1777.94 |
| 1042416000000 | 1776.97 |
| 1042502400000 | 1780.63 |
| 1042588800000 | 1770.54 |
| 1042675200000 | 1782.19 |
| 1042761600000 | 1770.77 |
| 1043020800000 | 1766.2 |
| 1043107200000 | 1766.98 |
| 1043193600000 | 1750.05 |
| 1043280000000 | 1749.56 |
| 1043366400000 | 1756.81 |
| 1043625600000 | 1719.85 |
| 1043712000000 | 1704.13 |
| 1043798400000 | 1689.73 |
| 1043884800000 | 1702.45 |
| 1043971200000 | 1695.98 |
| 1044230400000 | 1712.56 |
| 1044316800000 | 1711.08 |
| 1044403200000 | 1701.32 |
| 1044489600000 | 1694.29 |
| 1044576000000 | 1686.47 |
| 1044835200000 | 1669.5 |
| 1044921600000 | 1677.96 |
| 1045008000000 | 1657.36 |
| 1045094400000 | 1665.96 |
| 1045180800000 | 1663.06 |
| 1045440000000 | 1668.45 |
| 1045526400000 | 1666.36 |
| 1045612800000 | 1670.97 |
| 1045699200000 | 1672.55 |
| 1045785600000 | 1665.08 |
| 1046044800000 | 1667.9 |
| 1046131200000 | 1634.14 |
| 1046217600000 | 1628.21 |
| 1046304000000 | 1624.09 |
| 1046390400000 | 1644.66 |
| 1046649600000 | 1658.57 |
| 1046736000000 | 1645.91 |
| 1046822400000 | 1646.58 |
| 1046908800000 | 1639.45 |
| 1046995200000 | 1622.16 |
| 1047254400000 | 1606.8 |
| 1047340800000 | 1597.51 |
| 1047427200000 | 1581.19 |
| 1047513600000 | 1580.57 |
| 1047600000000 | 1602.51 |
| 1047859200000 | 1594.95 |
| 1047945600000 | 1617.75 |
| 1048032000000 | 1623.55 |
| 1048118400000 | 1632.17 |
| 1048204800000 | 1647.03 |
| 1048464000000 | 1632.92 |
| 1048550400000 | 1630.52 |
| 1048636800000 | 1643.92 |
| 1048723200000 | 1628.73 |
| 1048809600000 | 1643.56 |
| 1049068800000 | 1637.31 |
| 1049155200000 | 1640.83 |
| 1049241600000 | 1649.64 |
| 1049328000000 | 1658.81 |
| 1049414400000 | 1668.39 |
| 1049673600000 | 1693.93 |
| 1049760000000 | 1688.65 |
| 1049846400000 | 1704.64 |
| 1049932800000 | 1706.55 |
| 1050019200000 | 1714.57 |
| 1050278400000 | 1723.18 |
| 1050364800000 | 1741.57 |
| 1050451200000 | 1764.42 |
| 1050537600000 | 1760.74 |
| 1050624000000 | 1760.13 |
| 1050883200000 | 1757.59 |
| 1050969600000 | 1779.18 |
| 1051056000000 | 1813.59 |
| 1051142400000 | 1815.73 |
| 1051228800000 | 1808.69 |
| 1051488000000 | 1815.89 |
| 1051574400000 | 1836.23 |
| 1051660800000 | 1862.6 |
| 1051747200000 | 1873.23 |
| 1051833600000 | 1882.59 |
| 1052092800000 | 1903.14 |
| 1052179200000 | 1938.45 |
| 1052265600000 | 1938.93 |
| 1052352000000 | 1933.15 |
| 1052438400000 | 1935.25 |
| 1052697600000 | 1956.83 |
| 1052784000000 | 1962.3 |
| 1052870400000 | 1969.48 |
| 1052956800000 | 1971.47 |
| 1053043200000 | 2004.98 |
| 1053302400000 | 1989.69 |
| 1053388800000 | 2001.54 |
| 1053475200000 | 1978.43 |
| 1053561600000 | 1999.31 |
| 1053648000000 | 2015.69 |
| 1053907200000 | 2018.48 |
| 1053993600000 | 2019.47 |
| 1054080000000 | 2039.25 |
| 1054166400000 | 2067.16 |
| 1054252800000 | 2061.87 |
| 1054512000000 | 2084.81 |
| 1054598400000 | 2068.78 |
| 1054684800000 | 2080.16 |
| 1054771200000 | 2122.95 |
| 1054857600000 | 2140.26 |
| 1055116800000 | 2128.89 |
| 1055203200000 | 2117.47 |
| 1055289600000 | 2149.09 |
| 1055376000000 | 2162.94 |
| 1055462400000 | 2166.52 |
| 1055721600000 | 2173.83 |
| 1055808000000 | 2189.35 |
| 1055894400000 | 2172.78 |
| 1055980800000 | 2161.49 |
| 1056067200000 | 2136.99 |
| 1056326400000 | 2120.92 |
| 1056412800000 | 2091.57 |
| 1056499200000 | 2111.78 |
| 1056585600000 | 2086.73 |
| 1056672000000 | 2088.56 |
| 1056931200000 | 2097.74 |
| 1057017600000 | 2094.2 |
| 1057104000000 | 2111.55 |
| 1057190400000 | 2115.34 |
| 1057276800000 | 2113.32 |
| 1057536000000 | 2114.88 |
| 1057622400000 | 2124.41 |
| 1057708800000 | 2125.29 |
| 1057795200000 | 2122.39 |
| 1057881600000 | 2113 |
| 1058140800000 | 2127.34 |
| 1058227200000 | 2111.12 |
| 1058313600000 | 2118.52 |
| 1058400000000 | 2106.52 |
| 1058486400000 | 2118.19 |
| 1058745600000 | 2123.45 |
| 1058832000000 | 2119.58 |
| 1058918400000 | 2148.23 |
| 1059004800000 | 2165.58 |
| 1059091200000 | 2173.14 |
| 1059350400000 | 2184.79 |
| 1059436800000 | 2180.95 |
| 1059523200000 | 2175.12 |
| 1059609600000 | 2169.99 |
| 1059696000000 | 2178.08 |
| 1059955200000 | 2190.06 |
| 1060041600000 | 2198.3 |
| 1060128000000 | 2175.2 |
| 1060214400000 | 2183.1 |
| 1060300800000 | 2178.62 |
| 1060560000000 | 2190.17 |
| 1060646400000 | 2191.87 |
| 1060732800000 | 2209.67 |
| 1060819200000 | 2211.45 |
| 1060905600000 | 2222.17 |
| 1061164800000 | 2217.09 |
| 1061251200000 | 2227.43 |
| 1061337600000 | 2225.66 |
| 1061424000000 | 2214.83 |
| 1061510400000 | 2220.91 |
| 1061769600000 | 2211.92 |
| 1061856000000 | 2199.98 |
| 1061942400000 | 2209.04 |
| 1062028800000 | 2216.76 |
| 1062115200000 | 2238.42 |
| 1062374400000 | 2254.62 |
| 1062460800000 | 2245.32 |
| 1062547200000 | 2283.46 |
| 1062633600000 | 2287.7 |
| 1062720000000 | 2312.49 |
| 1062979200000 | 2310.62 |
| 1063065600000 | 2319.89 |
| 1063152000000 | 2297.17 |
| 1063238400000 | 2297.22 |
| 1063324800000 | 2317.52 |
| 1063584000000 | 2322.12 |
| 1063670400000 | 2310.07 |
| 1063756800000 | 2346.63 |
| 1063843200000 | 2350.33 |
| 1063929600000 | 2374.6 |
| 1064188800000 | 2364.71 |
| 1064275200000 | 2356.45 |
| 1064361600000 | 2368.23 |
| 1064448000000 | 2341.53 |
| 1064534400000 | 2322.15 |
| 1064793600000 | 2342.1 |
| 1064880000000 | 2326.98 |
| 1064966400000 | 2347.63 |
| 1065052800000 | 2365.26 |
| 1065139200000 | 2377.11 |
| 1065398400000 | 2414.2 |
| 1065484800000 | 2413.33 |
| 1065571200000 | 2434.01 |
| 1065657600000 | 2446.85 |
| 1065744000000 | 2461.34 |
| 1066003200000 | 2462.71 |
| 1066089600000 | 2472.28 |
| 1066176000000 | 2483.79 |
| 1066262400000 | 2482.65 |
| 1066348800000 | 2485.81 |
| 1066608000000 | 2477.82 |
| 1066694400000 | 2487.7 |
| 1066780800000 | 2487.71 |
| 1066867200000 | 2461.93 |
| 1066953600000 | 2473.15 |
| 1067212800000 | 2472.61 |
| 1067299200000 | 2480.47 |
| 1067385600000 | 2492.05 |
| 1067472000000 | 2495.52 |
| 1067558400000 | 2498.03 |
| 1067817600000 | 2497.81 |
| 1067904000000 | 2504.07 |
| 1067990400000 | 2485.81 |
| 1068076800000 | 2481.03 |
| 1068163200000 | 2517.52 |
| 1068422400000 | 2506.9 |
| 1068508800000 | 2493.84 |
| 1068595200000 | 2521.58 |
| 1068681600000 | 2543.01 |
| 1068768000000 | 2552.55 |
| 1069027200000 | 2518.38 |
| 1069113600000 | 2542.96 |
| 1069200000000 | 2526.47 |
| 1069286400000 | 2515.81 |
| 1069372800000 | 2524.12 |
| 1069632000000 | 2524.07 |
| 1069718400000 | 2542.65 |
| 1069804800000 | 2569 |
| 1069891200000 | 2576.6 |
| 1069977600000 | 2595.25 |
| 1070236800000 | 2614.45 |
| 1070323200000 | 2639.72 |
| 1070409600000 | 2651.94 |
| 1070496000000 | 2646.58 |
| 1070582400000 | 2653.63 |
| 1070841600000 | 2658.78 |
| 1070928000000 | 2671.41 |
| 1071014400000 | 2648.3 |
| 1071100800000 | 2636.66 |
| 1071187200000 | 2657.18 |
| 1071446400000 | 2670.81 |
| 1071532800000 | 2661.39 |
| 1071619200000 | 2672.22 |
| 1071705600000 | 2689.59 |
| 1071792000000 | 2682.99 |
| 1072051200000 | 2683.81 |
| 1072137600000 | 2693.27 |
| 1072224000000 | 2706.94 |
| 1072310400000 | 2704.26 |
| 1072396800000 | 2700.13 |
| 1072656000000 | 2720.69 |
| 1072742400000 | 2743.8 |
| 1072828800000 | 2761.84 |
| 1073001600000 | 2788.22 |
| 1073260800000 | 2823.18 |
| 1073347200000 | 2841.58 |
| 1073433600000 | 2832.02 |
| 1073520000000 | 2872.84 |
| 1073606400000 | 2899.04 |
| 1073865600000 | 2887.56 |
| 1073952000000 | 2902.79 |
| 1074038400000 | 2900.82 |
| 1074124800000 | 2893.21 |
| 1074211200000 | 2877.86 |
| 1074470400000 | 2884.54 |
| 1074556800000 | 2927.91 |
| 1074643200000 | 2943.54 |
| 1074729600000 | 2961.12 |
| 1074816000000 | 2939.75 |
| 1075075200000 | 2909.66 |
| 1075161600000 | 2941.43 |
| 1075248000000 | 2923 |
| 1075334400000 | 2875.3 |
| 1075420800000 | 2899.51 |
| 1075680000000 | 2909.76 |
| 1075766400000 | 2926.55 |
| 1075852800000 | 2907.55 |
| 1075939200000 | 2927.48 |
| 1076025600000 | 2971.68 |
| 1076284800000 | 2995.13 |
| 1076371200000 | 3001.14 |
| 1076457600000 | 3009.44 |
| 1076544000000 | 3059.08 |
| 1076630400000 | 3060.02 |
| 1076889600000 | 3067.57 |
| 1076976000000 | 3096.24 |
| 1077062400000 | 3108.16 |
| 1077148800000 | 3083.15 |
| 1077235200000 | 3049.05 |
| 1077494400000 | 3046.92 |
| 1077580800000 | 3051.21 |
| 1077667200000 | 3032.12 |
| 1077753600000 | 3009.63 |
| 1077840000000 | 3025.49 |
| 1078099200000 | 3054.52 |
| 1078185600000 | 3031.36 |
| 1078272000000 | 2987.1 |
| 1078358400000 | 3002.43 |
| 1078444800000 | 3064.2 |
| 1078704000000 | 3068 |
| 1078790400000 | 3050.44 |
| 1078876800000 | 2977.16 |
| 1078963200000 | 2912.91 |
| 1079049600000 | 2915.84 |
| 1079308800000 | 2873.14 |
| 1079395200000 | 2903 |
| 1079481600000 | 2911.95 |
| 1079568000000 | 2933.96 |
| 1079654400000 | 2938.05 |
| 1079913600000 | 2897.79 |
| 1080000000000 | 2896.37 |
| 1080086400000 | 2878.6 |
| 1080172800000 | 2898.53 |
| 1080259200000 | 2890.77 |
| 1080518400000 | 2923.93 |
| 1080604800000 | 2931.9 |
| 1080691200000 | 2966.68 |
| 1080777600000 | 3011.98 |
| 1080864000000 | 2990.16 |
| 1081123200000 | 2967.57 |
| 1081209600000 | 2975.96 |
| 1081296000000 | 3007.34 |
| 1081382400000 | 3004.51 |
| 1081468800000 | 3005.37 |
| 1081728000000 | 2998.63 |
| 1081814400000 | 2971.72 |
| 1081900800000 | 2923.64 |
| 1081987200000 | 2916.94 |
| 1082073600000 | 2947.32 |
| 1082332800000 | 2958.91 |
| 1082419200000 | 2955.51 |
| 1082505600000 | 2915.9 |
| 1082592000000 | 2924.93 |
| 1082678400000 | 2939.9 |
| 1082937600000 | 2961.2 |
| 1083024000000 | 2968.5 |
| 1083110400000 | 2929.69 |
| 1083196800000 | 2915.8 |
| 1083283200000 | 2902.31 |
| 1083542400000 | 2903.13 |
| 1083628800000 | 2940.59 |
| 1083715200000 | 2949.32 |
| 1083801600000 | 2908.81 |
| 1083888000000 | 2862.65 |
| 1084147200000 | 2767.67 |
| 1084233600000 | 2776.24 |
| 1084320000000 | 2789.35 |
| 1084406400000 | 2789.07 |
| 1084492800000 | 2779.97 |
| 1084752000000 | 2758.8 |
| 1084838400000 | 2781.71 |
| 1084924800000 | 2844.07 |
| 1085011200000 | 2807.57 |
| 1085097600000 | 2839.15 |
| 1085356800000 | 2845.05 |
| 1085443200000 | 2865.86 |
| 1085529600000 | 2893.79 |
| 1085616000000 | 2942.87 |
| 1085702400000 | 2940.46 |
| 1085961600000 | 2940.12 |
| 1086048000000 | 2928.16 |
| 1086134400000 | 2954.62 |
| 1086220800000 | 2951.61 |
| 1086307200000 | 2971.1 |
| 1086566400000 | 2999.59 |
| 1086652800000 | 3000.91 |
| 1086739200000 | 2971.62 |
| 1086825600000 | 2973.15 |
| 1086912000000 | 2950.8 |
| 1087171200000 | 2937.8 |
| 1087257600000 | 2943.92 |
| 1087344000000 | 2951.52 |
| 1087430400000 | 2962.24 |
| 1087516800000 | 2984.91 |
| 1087776000000 | 2982.78 |
| 1087862400000 | 2970.4 |
| 1087948800000 | 2978.61 |
| 1088035200000 | 3000.66 |
| 1088121600000 | 3003.48 |
| 1088380800000 | 3034.62 |
| 1088467200000 | 3010.69 |
| 1088553600000 | 3024.68 |
| 1088640000000 | 3017.61 |
| 1088726400000 | 3034.76 |
| 1088985600000 | 3022.71 |
| 1089072000000 | 3005.97 |
| 1089158400000 | 3024.76 |
| 1089244800000 | 3025.71 |
| 1089331200000 | 3020.5 |
| 1089590400000 | 3025.26 |
| 1089676800000 | 3012.12 |
| 1089763200000 | 3009.59 |
| 1089849600000 | 2989.54 |
| 1089936000000 | 3024.45 |
| 1090195200000 | 3008.32 |
| 1090281600000 | 2982.85 |
| 1090368000000 | 2966.31 |
| 1090454400000 | 2946.21 |
| 1090540800000 | 2914.58 |
| 1090800000000 | 2902.7 |
| 1090886400000 | 2892.69 |
| 1090972800000 | 2893.93 |
| 1091059200000 | 2918.15 |
| 1091145600000 | 2917.37 |
| 1091404800000 | 2919.12 |
| 1091491200000 | 2928.72 |
| 1091577600000 | 2899.87 |
| 1091664000000 | 2902.67 |
| 1091750400000 | 2906.81 |
| 1092009600000 | 2874.97 |
| 1092096000000 | 2901.74 |
| 1092182400000 | 2864.66 |
| 1092268800000 | 2860.87 |
| 1092355200000 | 2890.87 |
| 1092614400000 | 2900.96 |
| 1092700800000 | 2906.61 |
| 1092787200000 | 2899.74 |
| 1092873600000 | 2928.18 |
| 1092960000000 | 2914.41 |
| 1093219200000 | 2918.09 |
| 1093305600000 | 2900.44 |
| 1093392000000 | 2900.87 |
| 1093478400000 | 2911.28 |
| 1093564800000 | 2910.34 |
| 1093824000000 | 2911.46 |
| 1093910400000 | 2925.41 |
| 1093996800000 | 2938.48 |
| 1094083200000 | 2944.72 |
| 1094169600000 | 2932.44 |
| 1094428800000 | 2948.89 |
| 1094515200000 | 2954.25 |
| 1094601600000 | 2971.69 |
| 1094688000000 | 2971.78 |
| 1094774400000 | 3017.19 |
| 1095033600000 | 3024.67 |
| 1095120000000 | 3030.58 |
| 1095206400000 | 2993.1 |
| 1095292800000 | 3004.34 |
| 1095379200000 | 3019.69 |
| 1095638400000 | 3006.14 |
| 1095724800000 | 3037.6 |
| 1095811200000 | 3031.73 |
| 1095897600000 | 3025.65 |
| 1095984000000 | 3027.72 |
| 1096243200000 | 3024.2 |
| 1096329600000 | 3036.56 |
| 1096416000000 | 3045.33 |
| 1096502400000 | 3069.03 |
| 1096588800000 | 3083.69 |
| 1096848000000 | 3082.47 |
| 1096934400000 | 3084.97 |
| 1097020800000 | 3080.15 |
| 1097107200000 | 3086.3 |
| 1097193600000 | 3110.75 |
| 1097452800000 | 3100.98 |
| 1097539200000 | 3060.35 |
| 1097625600000 | 3050.37 |
| 1097712000000 | 3063.54 |
| 1097798400000 | 3087.8 |
| 1098057600000 | 3084.2 |
| 1098144000000 | 3102.17 |
| 1098230400000 | 3101.32 |
| 1098316800000 | 3124.82 |
| 1098403200000 | 3139.33 |
| 1098662400000 | 3142.71 |
| 1098748800000 | 3150.4 |
| 1098835200000 | 3172.32 |
| 1098921600000 | 3168.49 |
| 1099008000000 | 3165.8 |
| 1099267200000 | 3190.47 |
| 1099353600000 | 3204.71 |
| 1099440000000 | 3241.27 |
| 1099526400000 | 3252.55 |
| 1099612800000 | 3281.9 |
| 1099872000000 | 3287.91 |
| 1099958400000 | 3279.79 |
| 1100044800000 | 3289.96 |
| 1100131200000 | 3303.6 |
| 1100217600000 | 3325.22 |
| 1100476800000 | 3325.02 |
| 1100563200000 | 3320.06 |
| 1100649600000 | 3350.95 |
| 1100736000000 | 3349.45 |
| 1100822400000 | 3366.49 |
| 1101081600000 | 3346.75 |
| 1101168000000 | 3375.45 |
| 1101254400000 | 3398.76 |
| 1101340800000 | 3429.62 |
| 1101427200000 | 3436.76 |
| 1101686400000 | 3443.88 |
| 1101772800000 | 3452.56 |
| 1101859200000 | 3481.65 |
| 1101945600000 | 3484.28 |
| 1102032000000 | 3522.4 |
| 1102291200000 | 3528.18 |
| 1102377600000 | 3542.19 |
| 1102464000000 | 3495.84 |
| 1102550400000 | 3471.45 |
| 1102636800000 | 3479.01 |
| 1102896000000 | 3514.35 |
| 1102982400000 | 3515.87 |
| 1103068800000 | 3565.35 |
| 1103155200000 | 3553.02 |
| 1103241600000 | 3539.41 |
| 1103500800000 | 3591.29 |
| 1103587200000 | 3574.13 |
| 1103673600000 | 3583.66 |
| 1103760000000 | 3617.78 |
| 1103846400000 | 3625.75 |
| 1104105600000 | 3646.95 |
| 1104192000000 | 3644.34 |
| 1104278400000 | 3641.22 |
| 1104364800000 | 3666.09 |
| 1104451200000 | 3662.2 |
| 1104710400000 | 3648.08 |
| 1104796800000 | 3617.18 |
| 1104883200000 | 3592.55 |
| 1104969600000 | 3570.59 |
| 1105056000000 | 3570.08 |
| 1105315200000 | 3586.33 |
| 1105401600000 | 3592.02 |
| 1105488000000 | 3626.03 |
| 1105574400000 | 3627.41 |
| 1105660800000 | 3618.13 |
| 1105920000000 | 3629.36 |
| 1106006400000 | 3624.26 |
| 1106092800000 | 3652.4 |
| 1106179200000 | 3627.64 |
| 1106265600000 | 3638.01 |
| 1106524800000 | 3645.21 |
| 1106611200000 | 3642.64 |
| 1106697600000 | 3683.86 |
| 1106784000000 | 3683.84 |
| 1106870400000 | 3679.52 |
| 1107129600000 | 3710.31 |
| 1107216000000 | 3729.25 |
| 1107302400000 | 3758.23 |
| 1107388800000 | 3751 |
| 1107475200000 | 3779.76 |
| 1107734400000 | 3764.2 |
| 1107820800000 | 3755.97 |
| 1107907200000 | 3760.51 |
| 1107993600000 | 3783.09 |
| 1108080000000 | 3800.49 |
| 1108339200000 | 3838.94 |
| 1108425600000 | 3844.03 |
| 1108512000000 | 3821.97 |
| 1108598400000 | 3857.95 |
| 1108684800000 | 3862.6 |
| 1108944000000 | 3841.94 |
| 1109030400000 | 3852.94 |
| 1109116800000 | 3835.04 |
| 1109203200000 | 3848.78 |
| 1109289600000 | 3887.72 |
| 1109548800000 | 3923.4 |
| 1109635200000 | 3914.44 |
| 1109721600000 | 3885.6 |
| 1109808000000 | 3889.17 |
| 1109894400000 | 3945.35 |
| 1110153600000 | 3929.88 |
| 1110240000000 | 3955.19 |
| 1110326400000 | 3948.66 |
| 1110412800000 | 3936.66 |
| 1110499200000 | 3961.24 |
| 1110758400000 | 3921.18 |
| 1110844800000 | 3922.95 |
| 1110931200000 | 3924.48 |
| 1111017600000 | 3904.54 |
| 1111104000000 | 3890.08 |
| 1111363200000 | 3849.43 |
| 1111449600000 | 3850.28 |
| 1111536000000 | 3757.66 |
| 1111622400000 | 3770.01 |
| 1111708800000 | 3770.94 |
| 1111968000000 | 3737.68 |
| 1112054400000 | 3742.33 |
| 1112140800000 | 3750.47 |
| 1112227200000 | 3784.19 |
| 1112313600000 | 3801.37 |
| 1112572800000 | 3749.54 |
| 1112659200000 | 3773.78 |
| 1112745600000 | 3798.52 |
| 1112832000000 | 3825.14 |
| 1112918400000 | 3826.75 |
| 1113177600000 | 3867.88 |
| 1113264000000 | 3844.97 |
| 1113350400000 | 3867.8 |
| 1113436800000 | 3814.51 |
| 1113523200000 | 3788.97 |
| 1113782400000 | 3733.03 |
| 1113868800000 | 3775.65 |
| 1113955200000 | 3788.01 |
| 1114041600000 | 3783.02 |
| 1114128000000 | 3798.47 |
| 1114387200000 | 3780.21 |
| 1114473600000 | 3751.06 |
| 1114560000000 | 3691.51 |
| 1114646400000 | 3650.63 |
| 1114732800000 | 3650.43 |
| 1114992000000 | 3646.12 |
| 1115078400000 | 3665.04 |
| 1115164800000 | 3677.22 |
| 1115251200000 | 3693.54 |
| 1115337600000 | 3667.99 |
| 1115596800000 | 3664.42 |
| 1115683200000 | 3659.79 |
| 1115769600000 | 3642.52 |
| 1115856000000 | 3641.69 |
| 1115942400000 | 3617.63 |
| 1116201600000 | 3602.97 |
| 1116288000000 | 3608.86 |
| 1116374400000 | 3629 |
| 1116460800000 | 3648.85 |
| 1116547200000 | 3633.4 |
| 1116806400000 | 3662.41 |
| 1116892800000 | 3670.47 |
| 1116979200000 | 3681.24 |
| 1117065600000 | 3691.94 |
| 1117152000000 | 3698.65 |
| 1117411200000 | 3696.8 |
| 1117497600000 | 3682 |
| 1117584000000 | 3686.85 |
| 1117670400000 | 3698.94 |
| 1117756800000 | 3703.38 |
| 1118016000000 | 3702.83 |
| 1118102400000 | 3730.79 |
| 1118188800000 | 3751.76 |
| 1118275200000 | 3712.29 |
| 1118361600000 | 3717.6 |
| 1118620800000 | 3713.36 |
| 1118707200000 | 3719.96 |
| 1118793600000 | 3733.05 |
| 1118880000000 | 3753.37 |
| 1118966400000 | 3798.31 |
| 1119225600000 | 3772.56 |
| 1119312000000 | 3774.13 |
| 1119398400000 | 3778.45 |
| 1119484800000 | 3772 |
| 1119571200000 | 3762.4 |
| 1119830400000 | 3748.24 |
| 1119916800000 | 3749.11 |
| 1120003200000 | 3746.74 |
| 1120089600000 | 3752.76 |
| 1120176000000 | 3737.61 |
| 1120435200000 | 3722.91 |
| 1120521600000 | 3713.99 |
| 1120608000000 | 3749.38 |
| 1120694400000 | 3703.3 |
| 1120780800000 | 3749.48 |
| 1121040000000 | 3818.67 |
| 1121126400000 | 3853.78 |
| 1121212800000 | 3833.61 |
| 1121299200000 | 3840.02 |
| 1121385600000 | 3814.51 |
| 1121644800000 | 3807.26 |
| 1121731200000 | 3790.21 |
| 1121817600000 | 3792.7 |
| 1121904000000 | 3845.15 |
| 1121990400000 | 3857.73 |
| 1122249600000 | 3850.53 |
| 1122336000000 | 3848.13 |
| 1122422400000 | 3880.11 |
| 1122508800000 | 3910.78 |
| 1122595200000 | 3942.37 |
| 1122854400000 | 3971.02 |
| 1122940800000 | 3987.27 |
| 1123027200000 | 4028.04 |
| 1123113600000 | 4035.01 |
| 1123200000000 | 4017.13 |
| 1123459200000 | 4044.65 |
| 1123545600000 | 4051.35 |
| 1123632000000 | 4085.12 |
| 1123718400000 | 4089.44 |
| 1123804800000 | 4089.73 |
| 1124064000000 | 4072.64 |
| 1124150400000 | 4065.78 |
| 1124236800000 | 4040.9 |
| 1124323200000 | 3987.59 |
| 1124409600000 | 3999.17 |
| 1124668800000 | 4043.76 |
| 1124755200000 | 4027.52 |
| 1124841600000 | 4028.14 |
| 1124928000000 | 4022.14 |
| 1125014400000 | 4040.68 |
| 1125273600000 | 4020.29 |
| 1125360000000 | 4005 |
| 1125446400000 | 4066.99 |
| 1125532800000 | 4165.12 |
| 1125619200000 | 4192.46 |
| 1125878400000 | 4191.18 |
| 1125964800000 | 4198.62 |
| 1126051200000 | 4216.3 |
| 1126137600000 | 4202.15 |
| 1126224000000 | 4229.07 |
| 1126483200000 | 4200.27 |
| 1126569600000 | 4172.38 |
| 1126656000000 | 4196.61 |
| 1126742400000 | 4168.6 |
| 1126828800000 | 4187.11 |
| 1127088000000 | 4185.65 |
| 1127174400000 | 4204.38 |
| 1127260800000 | 4201.05 |
| 1127347200000 | 4148.84 |
| 1127433600000 | 4132.78 |
| 1127692800000 | 4142.09 |
| 1127779200000 | 4127.56 |
| 1127865600000 | 4141.09 |
| 1127952000000 | 4140.67 |
| 1128038400000 | 4183.39 |
| 1128297600000 | 4156.15 |
| 1128384000000 | 4175.52 |
| 1128470400000 | 4148.86 |
| 1128556800000 | 4135.84 |
| 1128643200000 | 4109.55 |
| 1128902400000 | 4097.59 |
| 1128988800000 | 4096.6 |
| 1129075200000 | 4081.68 |
| 1129161600000 | 3977.15 |
| 1129248000000 | 4009.05 |
| 1129507200000 | 3995.37 |
| 1129593600000 | 3956.18 |
| 1129680000000 | 3878.11 |
| 1129766400000 | 3911.33 |
| 1129852800000 | 3893.46 |
| 1130112000000 | 3939.78 |
| 1130198400000 | 3979.14 |
| 1130284800000 | 3994.8 |
| 1130371200000 | 3956.9 |
| 1130457600000 | 3928.82 |
| 1130716800000 | 3975.76 |
| 1130803200000 | 3992.4 |
| 1130889600000 | 4042.83 |
| 1130976000000 | 4074.98 |
| 1131062400000 | 4012.17 |
| 1131321600000 | 4016.43 |
| 1131408000000 | 4002.84 |
| 1131494400000 | 3995.12 |
| 1131580800000 | 4006.57 |
| 1131667200000 | 4008.6 |
| 1131926400000 | 4019.7 |
| 1132012800000 | 4003.78 |
| 1132099200000 | 3971.78 |
| 1132185600000 | 4013.58 |
| 1132272000000 | 4022.16 |
| 1132531200000 | 4047.06 |
| 1132617600000 | 4046.21 |
| 1132704000000 | 4090.22 |
| 1132790400000 | 4086.84 |
| 1132876800000 | 4083.83 |
| 1133136000000 | 4093.24 |
| 1133222400000 | 4089.01 |
| 1133308800000 | 4104.74 |
| 1133395200000 | 4120.88 |
| 1133481600000 | 4151.18 |
| 1133740800000 | 4173.78 |
| 1133827200000 | 4186.11 |
| 1133913600000 | 4182.03 |
| 1134000000000 | 4210.37 |
| 1134086400000 | 4226.8 |
| 1134345600000 | 4270.47 |
| 1134432000000 | 4262.68 |
| 1134518400000 | 4284.05 |
| 1134604800000 | 4258.66 |
| 1134691200000 | 4298.05 |
| 1134950400000 | 4292.59 |
| 1135036800000 | 4270.38 |
| 1135123200000 | 4263.67 |
| 1135209600000 | 4290.99 |
| 1135296000000 | 4304.91 |
| 1135555200000 | 4305.62 |
| 1135641600000 | 4315.2 |
| 1135728000000 | 4323.94 |
| 1135814400000 | 4332.3 |
| 1135900800000 | 4310.88 |
| 1136160000000 | 4327.6 |
| 1136246400000 | 4437.41 |
| 1136332800000 | 4528.06 |
| 1136419200000 | 4521.92 |
| 1136505600000 | 4560.69 |
| 1136764800000 | 4541.11 |
| 1136851200000 | 4515.55 |
| 1136937600000 | 4555.79 |
| 1137024000000 | 4563.12 |
| 1137110400000 | 4568.15 |
| 1137369600000 | 4596.29 |
| 1137456000000 | 4552.09 |
| 1137542400000 | 4532.9 |
| 1137628800000 | 4583.4 |
| 1137715200000 | 4584.36 |
| 1137974400000 | 4628.62 |
| 1138060800000 | 4639.94 |
| 1138147200000 | 4690.04 |
| 1138233600000 | 4706.06 |
| 1138320000000 | 4719.46 |
| 1138579200000 | 4696.47 |
| 1138665600000 | 4718.83 |
| 1138752000000 | 4764.29 |
| 1138838400000 | 4748.3 |
| 1138924800000 | 4708.11 |
| 1139184000000 | 4721.23 |
| 1139270400000 | 4692.95 |
| 1139356800000 | 4685.12 |
| 1139443200000 | 4734.01 |
| 1139529600000 | 4721.07 |
| 1139788800000 | 4717.5 |
| 1139875200000 | 4694.13 |
| 1139961600000 | 4729.29 |
| 1140048000000 | 4746.95 |
| 1140134400000 | 4796.39 |
| 1140393600000 | 4825.65 |
| 1140480000000 | 4821.01 |
| 1140566400000 | 4823.25 |
| 1140652800000 | 4851.37 |
| 1140739200000 | 4846.02 |
| 1140998400000 | 4863.62 |
| 1141084800000 | 4841.66 |
| 1141171200000 | 4886.24 |
| 1141257600000 | 4886.47 |
| 1141344000000 | 4892.84 |
| 1141603200000 | 4915.59 |
| 1141689600000 | 4816.58 |
| 1141776000000 | 4769.71 |
| 1141862400000 | 4811.96 |
| 1141948800000 | 4815.65 |
| 1142208000000 | 4888.92 |
| 1142294400000 | 4945.72 |
| 1142380800000 | 4985.93 |
| 1142467200000 | 5055.18 |
| 1142553600000 | 5077.22 |
| 1142812800000 | 5092.19 |
| 1142899200000 | 5056.32 |
| 1142985600000 | 5074.73 |
| 1143072000000 | 5046.87 |
| 1143158400000 | 5084.65 |
| 1143417600000 | 5077.48 |
| 1143504000000 | 5073.38 |
| 1143590400000 | 5042.71 |
| 1143676800000 | 5118.09 |
| 1143763200000 | 5095.93 |
| 1144022400000 | 5137.57 |
| 1144108800000 | 5196.86 |
| 1144195200000 | 5218.69 |
| 1144281600000 | 5237.96 |
| 1144368000000 | 5186.15 |
| 1144627200000 | 5177.31 |
| 1144713600000 | 5137.99 |
| 1144800000000 | 5113.26 |
| 1144886400000 | 5133.74 |
| 1144972800000 | 5136.64 |
| 1145232000000 | 5213.81 |
| 1145318400000 | 5230.59 |
| 1145404800000 | 5309.98 |
| 1145491200000 | 5311.14 |
| 1145577600000 | 5370.28 |
| 1145836800000 | 5384.14 |
| 1145923200000 | 5404.23 |
| 1146009600000 | 5428.59 |
| 1146096000000 | 5424.19 |
| 1146182400000 | 5442.93 |
| 1146441600000 | 5465.54 |
| 1146528000000 | 5514.8 |
| 1146614400000 | 5508.34 |
| 1146700800000 | 5573.95 |
| 1146787200000 | 5663.27 |
| 1147046400000 | 5684.83 |
| 1147132800000 | 5710.98 |
| 1147219200000 | 5714.13 |
| 1147305600000 | 5731.12 |
| 1147392000000 | 5626.01 |
| 1147651200000 | 5439.71 |
| 1147737600000 | 5429.57 |
| 1147824000000 | 5284.02 |
| 1147910400000 | 5183.45 |
| 1147996800000 | 5149.75 |
| 1148256000000 | 4924.92 |
| 1148342400000 | 5116.33 |
| 1148428800000 | 4995.25 |
| 1148515200000 | 5056.97 |
| 1148601600000 | 5182.54 |
| 1148860800000 | 5229.05 |
| 1148947200000 | 5164.35 |
| 1149033600000 | 5186.87 |
| 1149120000000 | 5188.13 |
| 1149206400000 | 5291.16 |
| 1149465600000 | 5259.95 |
| 1149552000000 | 5065.33 |
| 1149638400000 | 5028.79 |
| 1149724800000 | 4813.39 |
| 1149811200000 | 4905.16 |
| 1150070400000 | 4836.61 |
| 1150156800000 | 4666.54 |
| 1150243200000 | 4708.78 |
| 1150329600000 | 4894.54 |
| 1150416000000 | 4874.3 |
| 1150675200000 | 4879.46 |
| 1150761600000 | 4884.38 |
| 1150848000000 | 4896.24 |
| 1150934400000 | 4903.35 |
| 1151020800000 | 4890.53 |
| 1151280000000 | 4913.16 |
| 1151366400000 | 4924.13 |
| 1151452800000 | 4891.6 |
| 1151539200000 | 4953.44 |
| 1151625600000 | 5133.17 |
| 1151884800000 | 5179.59 |
| 1151971200000 | 5196.33 |
| 1152057600000 | 5102.32 |
| 1152144000000 | 5147.49 |
| 1152230400000 | 5154.31 |
| 1152489600000 | 5120.12 |
| 1152576000000 | 5086.22 |
| 1152662400000 | 5086.13 |
| 1152748800000 | 5004.11 |
| 1152835200000 | 4925.06 |
| 1153094400000 | 4813.25 |
| 1153180800000 | 4777.99 |
| 1153267200000 | 4913.76 |
| 1153353600000 | 4973.26 |
| 1153440000000 | 4934.67 |
| 1153699200000 | 4968.33 |
| 1153785600000 | 4990.45 |
| 1153872000000 | 5010.26 |
| 1153958400000 | 5113.06 |
| 1154044800000 | 5127.32 |
| 1154304000000 | 5138.71 |
| 1154390400000 | 5120.17 |
| 1154476800000 | 5186.62 |
| 1154563200000 | 5139.35 |
| 1154649600000 | 5224.14 |
| 1154908800000 | 5176.46 |
| 1154995200000 | 5170.83 |
| 1155081600000 | 5196.18 |
| 1155168000000 | 5107.42 |
| 1155254400000 | 5118.68 |
| 1155513600000 | 5132.98 |
| 1155600000000 | 5172.97 |
| 1155686400000 | 5246.94 |
| 1155772800000 | 5264.84 |
| 1155859200000 | 5241.89 |
| 1156118400000 | 5284.77 |
| 1156204800000 | 5250.21 |
| 1156291200000 | 5237.53 |
| 1156377600000 | 5233.12 |
| 1156464000000 | 5228.25 |
| 1156723200000 | 5258.38 |
| 1156809600000 | 5262.42 |
| 1156896000000 | 5323.45 |
| 1156982400000 | 5320.85 |
| 1157068800000 | 5363.91 |
| 1157328000000 | 5415.66 |
| 1157414400000 | 5384.53 |
| 1157500800000 | 5334.94 |
| 1157587200000 | 5251.23 |
| 1157673600000 | 5247.35 |
| 1157932800000 | 5209.85 |
| 1158019200000 | 5264.54 |
| 1158105600000 | 5288.84 |
| 1158192000000 | 5345.17 |
| 1158278400000 | 5340.34 |
| 1158537600000 | 5361.14 |
| 1158624000000 | 5368.23 |
| 1158710400000 | 5396.73 |
| 1158796800000 | 5428.33 |
| 1158883200000 | 5416.76 |
| 1159142400000 | 5385.01 |
| 1159228800000 | 5410.68 |
| 1159315200000 | 5452.22 |
| 1159401600000 | 5460.07 |
| 1159488000000 | 5464.13 |
| 1159747200000 | 5495.23 |
| 1159833600000 | 5469.31 |
| 1159920000000 | 5478.97 |
| 1160006400000 | 5524.13 |
| 1160092800000 | 5492.71 |
| 1160352000000 | 5498.36 |
| 1160438400000 | 5514.84 |
| 1160524800000 | 5518.88 |
| 1160611200000 | 5555.52 |
| 1160697600000 | 5557.77 |
| 1160956800000 | 5584.69 |
| 1161043200000 | 5538.65 |
| 1161129600000 | 5582.2 |
| 1161216000000 | 5626.37 |
| 1161302400000 | 5652.01 |
| 1161561600000 | 5637.49 |
| 1161648000000 | 5649.9 |
| 1161734400000 | 5692.48 |
| 1161820800000 | 5741.57 |
| 1161907200000 | 5744.79 |
| 1162166400000 | 5723.62 |
| 1162252800000 | 5771.81 |
| 1162339200000 | 5792.83 |
| 1162425600000 | 5775.1 |
| 1162512000000 | 5765.78 |
| 1162771200000 | 5813.62 |
| 1162857600000 | 5874.98 |
| 1162944000000 | 5859.6 |
| 1163030400000 | 5887.04 |
| 1163116800000 | 5935.2 |
| 1163376000000 | 5940.23 |
| 1163462400000 | 5943.65 |
| 1163548800000 | 5973.07 |
| 1163635200000 | 5989.67 |
| 1163721600000 | 5952.93 |
| 1163980800000 | 5955.61 |
| 1164067200000 | 5985.67 |
| 1164153600000 | 6040.37 |
| 1164240000000 | 6039.4 |
| 1164326400000 | 6061 |
| 1164585600000 | 6001.83 |
| 1164672000000 | 5981.22 |
| 1164758400000 | 6081.12 |
| 1164844800000 | 6132.9 |
| 1164931200000 | 6175.72 |
| 1165190400000 | 6198.48 |
| 1165276800000 | 6220.29 |
| 1165363200000 | 6244.62 |
| 1165449600000 | 6276.7 |
| 1165536000000 | 6302.79 |
| 1165795200000 | 6299.7 |
| 1165881600000 | 6315.03 |
| 1165968000000 | 6347.38 |
| 1166054400000 | 6353.52 |
| 1166140800000 | 6350.15 |
| 1166400000000 | 6349.16 |
| 1166486400000 | 6367.94 |
| 1166572800000 | 6406.86 |
| 1166659200000 | 6412.54 |
| 1166745600000 | 6405.03 |
| 1167004800000 | 6404.64 |
| 1167091200000 | 6394.22 |
| 1167177600000 | 6428.21 |
| 1167264000000 | 6455.03 |
| 1167350400000 | 6477.26 |
| 1167696000000 | 6591.84 |
| 1167782400000 | 6552.44 |
| 1167868800000 | 6458.35 |
| 1167955200000 | 6386.29 |
| 1168214400000 | 6404.51 |
| 1168300800000 | 6422.8 |
| 1168387200000 | 6356.15 |
| 1168473600000 | 6398.87 |
| 1168560000000 | 6447.39 |
| 1168819200000 | 6521.36 |
| 1168905600000 | 6492.4 |
| 1168992000000 | 6510.14 |
| 1169078400000 | 6521.32 |
| 1169164800000 | 6544.44 |
| 1169424000000 | 6557.69 |
| 1169510400000 | 6571 |
| 1169596800000 | 6586.01 |
| 1169683200000 | 6586.36 |
| 1169769600000 | 6522.16 |
| 1170028800000 | 6542.62 |
| 1170115200000 | 6564.56 |
| 1170201600000 | 6584.53 |
| 1170288000000 | 6677.99 |
| 1170374400000 | 6708.44 |
| 1170633600000 | 6705.75 |
| 1170720000000 | 6754.16 |
| 1170806400000 | 6811.78 |
| 1170892800000 | 6759.17 |
| 1170979200000 | 6776.07 |
| 1171238400000 | 6720.95 |
| 1171324800000 | 6749.41 |
| 1171411200000 | 6868.93 |
| 1171497600000 | 6882.96 |
| 1171584000000 | 6867.68 |
| 1171843200000 | 6915.98 |
| 1171929600000 | 6906.33 |
| 1172016000000 | 6868.63 |
| 1172102400000 | 6887.01 |
| 1172188800000 | 6911.92 |
| 1172448000000 | 6933.97 |
| 1172534400000 | 6688.63 |
| 1172620800000 | 6610.83 |
| 1172707200000 | 6516.87 |
| 1172793600000 | 6529.12 |
| 1173052800000 | 6354.08 |
| 1173139200000 | 6445.25 |
| 1173225600000 | 6540.64 |
| 1173312000000 | 6650.87 |
| 1173398400000 | 6656.49 |
| 1173657600000 | 6680.04 |
| 1173744000000 | 6624.52 |
| 1173830400000 | 6468.8 |
| 1173916800000 | 6608.8 |
| 1174003200000 | 6663.62 |
| 1174262400000 | 6761.68 |
| 1174348800000 | 6783.77 |
| 1174435200000 | 6857.49 |
| 1174521600000 | 6955.49 |
| 1174608000000 | 6943.83 |
| 1174867200000 | 6941.02 |
| 1174953600000 | 6933.77 |
| 1175040000000 | 6905.95 |
| 1175126400000 | 6953.34 |
| 1175212800000 | 6961.89 |
| 1175472000000 | 7029.37 |
| 1175558400000 | 7097.32 |
| 1175644800000 | 7114.52 |
| 1175731200000 | 7156.52 |
| 1175817600000 | 7157.11 |
| 1176076800000 | 7118.73 |
| 1176163200000 | 7205.78 |
| 1176249600000 | 7201.43 |
| 1176336000000 | 7182.77 |
| 1176422400000 | 7227.43 |
| 1176681600000 | 7308.45 |
| 1176768000000 | 7310.76 |
| 1176854400000 | 7285.67 |
| 1176940800000 | 7247.91 |
| 1177027200000 | 7317.5 |
| 1177286400000 | 7313.88 |
| 1177372800000 | 7268.28 |
| 1177459200000 | 7341.55 |
| 1177545600000 | 7325.19 |
| 1177632000000 | 7333.53 |
| 1177891200000 | 7334.47 |
| 1177977600000 | 7310.76 |
| 1178064000000 | 7342.73 |
| 1178150400000 | 7320.7 |
| 1178236800000 | 7400.88 |
| 1178496000000 | 7427.03 |
| 1178582400000 | 7308.54 |
| 1178668800000 | 7322.11 |
| 1178755200000 | 7294.87 |
| 1178841600000 | 7287.93 |
| 1179100800000 | 7291.8 |
| 1179187200000 | 7340.51 |
| 1179273600000 | 7335.2 |
| 1179360000000 | 7317.48 |
| 1179446400000 | 7360.87 |
| 1179705600000 | 7356.15 |
| 1179792000000 | 7385.02 |
| 1179878400000 | 7442.99 |
| 1179964800000 | 7375.15 |
| 1180051200000 | 7366.22 |
| 1180310400000 | 7382.27 |
| 1180396800000 | 7402.15 |
| 1180483200000 | 7338.29 |
| 1180569600000 | 7434.56 |
| 1180656000000 | 7461.99 |
| 1180915200000 | 7466.57 |
| 1181001600000 | 7460.9 |
| 1181088000000 | 7309.73 |
| 1181174400000 | 7173.54 |
| 1181260800000 | 7104.52 |
| 1181520000000 | 7164.69 |
| 1181606400000 | 7119.39 |
| 1181692800000 | 7116.48 |
| 1181779200000 | 7216.7 |
| 1181865600000 | 7316.53 |
| 1182124800000 | 7321.54 |
| 1182211200000 | 7309.7 |
| 1182297600000 | 7333.93 |
| 1182384000000 | 7242.71 |
| 1182470400000 | 7247.35 |
| 1182729600000 | 7221.14 |
| 1182816000000 | 7197.72 |
| 1182902400000 | 7142.69 |
| 1182988800000 | 7242.86 |
| 1183075200000 | 7287.95 |
| 1183334400000 | 7362.96 |
| 1183420800000 | 7439.22 |
| 1183507200000 | 7494.02 |
| 1183593600000 | 7461.32 |
| 1183680000000 | 7509.87 |
| 1183939200000 | 7528.15 |
| 1184025600000 | 7515.79 |
| 1184112000000 | 7513.09 |
| 1184198400000 | 7580.11 |
| 1184284800000 | 7618.23 |
| 1184544000000 | 7621.52 |
| 1184630400000 | 7593.39 |
| 1184716800000 | 7554.86 |
| 1184803200000 | 7627.14 |
| 1184889600000 | 7595.88 |
| 1185148800000 | 7600.85 |
| 1185235200000 | 7502.42 |
| 1185321600000 | 7349.87 |
| 1185408000000 | 7152.7 |
| 1185494400000 | 7052.96 |
| 1185753600000 | 7081.76 |
| 1185840000000 | 7231.34 |
| 1185926400000 | 7117.78 |
| 1186012800000 | 7142.08 |
| 1186099200000 | 7125.69 |
| 1186358400000 | 7020.82 |
| 1186444800000 | 7070.67 |
| 1186531200000 | 7224.83 |
| 1186617600000 | 7035.43 |
| 1186704000000 | 6829.7 |
| 1186963200000 | 6919.62 |
| 1187049600000 | 6836.04 |
| 1187136000000 | 6723.52 |
| 1187222400000 | 6410.09 |
| 1187308800000 | 6530.99 |
| 1187568000000 | 6572.95 |
| 1187654400000 | 6548.83 |
| 1187740800000 | 6723.84 |
| 1187827200000 | 6787.78 |
| 1187913600000 | 6844.83 |
| 1188172800000 | 6870.83 |
| 1188259200000 | 6761.61 |
| 1188345600000 | 6807.35 |
| 1188432000000 | 6878.52 |
| 1188518400000 | 6989.61 |
| 1188777600000 | 7017.9 |
| 1188864000000 | 7056.07 |
| 1188950400000 | 6975.97 |
| 1189036800000 | 7001.59 |
| 1189123200000 | 6907.95 |
| 1189382400000 | 6827.55 |
| 1189468800000 | 6952.08 |
| 1189555200000 | 6972.43 |
| 1189641600000 | 6953.98 |
| 1189728000000 | 6840.08 |
| 1189987200000 | 6705.44 |
| 1190073600000 | 6755.47 |
| 1190160000000 | 6961.68 |
| 1190246400000 | 6968.73 |
| 1190332800000 | 7021.48 |
| 1190592000000 | 7025.18 |
| 1190678400000 | 6935.19 |
| 1190764800000 | 6970 |
| 1190851200000 | 7048.43 |
| 1190937600000 | 7092.92 |
| 1191196800000 | 7143.31 |
| 1191283200000 | 7176.32 |
| 1191369600000 | 7208.72 |
| 1191456000000 | 7220.13 |
| 1191542400000 | 7266.08 |
| 1191801600000 | 7242.29 |
| 1191888000000 | 7278.88 |
| 1191974400000 | 7343.73 |
| 1192060800000 | 7420.58 |
| 1192147200000 | 7373.28 |
| 1192406400000 | 7367.73 |
| 1192492800000 | 7277.57 |
| 1192579200000 | 7374.34 |
| 1192665600000 | 7346.87 |
| 1192752000000 | 7289.67 |
| 1193011200000 | 7118.48 |
| 1193097600000 | 7280.35 |
| 1193184000000 | 7230.61 |
| 1193270400000 | 7326.88 |
| 1193356800000 | 7372.78 |
| 1193616000000 | 7440.27 |
| 1193702400000 | 7396.99 |
| 1193788800000 | 7515.68 |
| 1193875200000 | 7429.91 |
| 1193961600000 | 7406.13 |
| 1194220800000 | 7331.5 |
| 1194307200000 | 7409.76 |
| 1194393600000 | 7386.07 |
| 1194480000000 | 7335.45 |
| 1194566400000 | 7204.59 |
| 1194825600000 | 7097.55 |
| 1194912000000 | 7094.96 |
| 1194998400000 | 7179.37 |
| 1195084800000 | 7013.59 |
| 1195171200000 | 6932.89 |
| 1195430400000 | 6725.29 |
| 1195516800000 | 6807.28 |
| 1195603200000 | 6610.6 |
| 1195689600000 | 6650.02 |
| 1195776000000 | 6744.06 |
| 1196035200000 | 6755.87 |
| 1196121600000 | 6707.39 |
| 1196208000000 | 6826.07 |
| 1196294400000 | 6873.12 |
| 1196380800000 | 6933.92 |
| 1196640000000 | 6894.66 |
| 1196726400000 | 6782.73 |
| 1196812800000 | 6835.01 |
| 1196899200000 | 6826.69 |
| 1196985600000 | 6911.89 |
| 1197244800000 | 6965.38 |
| 1197331200000 | 6958.22 |
| 1197417600000 | 6953.46 |
| 1197504000000 | 6773.27 |
| 1197590400000 | 6718.42 |
| 1197849600000 | 6535.48 |
| 1197936000000 | 6549.07 |
| 1198022400000 | 6516.66 |
| 1198108800000 | 6516.78 |
| 1198195200000 | 6586.91 |
| 1198454400000 | 6608.26 |
| 1198540800000 | 6609.63 |
| 1198627200000 | 6645.61 |
| 1198713600000 | 6691.74 |
| 1198800000000 | 6773.51 |
| 1199059200000 | 6761.69 |
| 1199232000000 | 6857.8 |
| 1199318400000 | 6696.7 |
| 1199404800000 | 6576.71 |
| 1199664000000 | 6436.42 |
| 1199750400000 | 6466.93 |
| 1199836800000 | 6290.88 |
| 1199923200000 | 6195.8 |
| 1200009600000 | 6183.68 |
| 1200268800000 | 6282.89 |
| 1200355200000 | 6121.29 |
| 1200441600000 | 5949.07 |
| 1200528000000 | 5965.72 |
| 1200614400000 | 5893.28 |
| 1200873600000 | 5563.95 |
| 1200960000000 | 5752.56 |
| 1201046400000 | 5635.26 |
| 1201132800000 | 5913.36 |
| 1201219200000 | 5976.63 |
| 1201478400000 | 5937.24 |
| 1201564800000 | 6083.14 |
| 1201651200000 | 6065.26 |
| 1201737600000 | 6054.96 |
| 1201824000000 | 6210.3 |
| 1202083200000 | 6277.76 |
| 1202169600000 | 6033.55 |
| 1202256000000 | 6033.28 |
| 1202342400000 | 5870.71 |
| 1202428800000 | 5899.55 |
| 1202688000000 | 5861.6 |
| 1202774400000 | 6077.75 |
| 1202860800000 | 6107.26 |
| 1202947200000 | 6174.48 |
| 1203033600000 | 6106.27 |
| 1203292800000 | 6171.3 |
| 1203379200000 | 6247.07 |
| 1203465600000 | 6162.2 |
| 1203552000000 | 6271.42 |
| 1203638400000 | 6247.26 |
| 1203897600000 | 6339.91 |
| 1203984000000 | 6426.94 |
| 1204070400000 | 6508.96 |
| 1204156800000 | 6431.22 |
| 1204243200000 | 6350.63 |
| 1204502400000 | 6273.59 |
| 1204588800000 | 6236.59 |
| 1204675200000 | 6349.9 |
| 1204761600000 | 6335.14 |
| 1204848000000 | 6233.47 |
| 1205107200000 | 6138.59 |
| 1205193600000 | 6192.89 |
| 1205280000000 | 6341.15 |
| 1205366400000 | 6278.12 |
| 1205452800000 | 6258.11 |
| 1205712000000 | 6062.62 |
| 1205798400000 | 6191.18 |
| 1205884800000 | 6066.31 |
| 1205971200000 | 5953.66 |
| 1206057600000 | 5955.16 |
| 1206316800000 | 5949.95 |
| 1206403200000 | 6189.65 |
| 1206489600000 | 6246.55 |
| 1206576000000 | 6384.57 |
| 1206662400000 | 6345.48 |
| 1206921600000 | 6395.08 |
| 1207008000000 | 6463.59 |
| 1207094400000 | 6499.34 |
| 1207180800000 | 6447.9 |
| 1207267200000 | 6498.72 |
| 1207526400000 | 6533.79 |
| 1207612800000 | 6440.66 |
| 1207699200000 | 6451.29 |
| 1207785600000 | 6418.06 |
| 1207872000000 | 6371.48 |
| 1208131200000 | 6338.88 |
| 1208217600000 | 6345.6 |
| 1208304000000 | 6499.5 |
| 1208390400000 | 6479.14 |
| 1208476800000 | 6528.03 |
| 1208736000000 | 6521.78 |
| 1208822400000 | 6532.18 |
| 1208908800000 | 6512.42 |
| 1208995200000 | 6403.6 |
| 1209081600000 | 6459.11 |
| 1209340800000 | 6511.22 |
| 1209427200000 | 6432.75 |
| 1209513600000 | 6486.58 |
| 1209600000000 | 6439.42 |
| 1209686400000 | 6528.65 |
| 1209945600000 | 6552.18 |
| 1210032000000 | 6576.65 |
| 1210118400000 | 6580.02 |
| 1210204800000 | 6619.46 |
| 1210291200000 | 6565.84 |
| 1210550400000 | 6636.18 |
| 1210636800000 | 6603.98 |
| 1210723200000 | 6608.41 |
| 1210809600000 | 6633.06 |
| 1210896000000 | 6712.35 |
| 1211155200000 | 6768.73 |
| 1211241600000 | 6691.42 |
| 1211328000000 | 6707.64 |
| 1211414400000 | 6706.64 |
| 1211500800000 | 6656.82 |
| 1211760000000 | 6632.89 |
| 1211846400000 | 6567.07 |
| 1211932800000 | 6583.18 |
| 1212019200000 | 6574.17 |
| 1212105600000 | 6596.23 |
| 1212364800000 | 6546.39 |
| 1212451200000 | 6586.61 |
| 1212537600000 | 6544.03 |
| 1212624000000 | 6595.56 |
| 1212710400000 | 6584.75 |
| 1212969600000 | 6511.01 |
| 1213056000000 | 6345.18 |
| 1213142400000 | 6291.22 |
| 1213228800000 | 6270.64 |
| 1213315200000 | 6276.24 |
| 1213574400000 | 6346.51 |
| 1213660800000 | 6406.97 |
| 1213747200000 | 6287.5 |
| 1213833600000 | 6247.35 |
| 1213920000000 | 6230.03 |
| 1214179200000 | 6120.43 |
| 1214265600000 | 6077.31 |
| 1214352000000 | 6149.22 |
| 1214438400000 | 6090.98 |
| 1214524800000 | 6068.63 |
| 1214784000000 | 6075.04 |
| 1214870400000 | 5932.35 |
| 1214956800000 | 5861.09 |
| 1215043200000 | 5779.91 |
| 1215129600000 | 5738.25 |
| 1215388800000 | 5788.2 |
| 1215475200000 | 5688.59 |
| 1215561600000 | 5789.93 |
| 1215648000000 | 5723.86 |
| 1215734400000 | 5643.31 |
| 1215993600000 | 5652.18 |
| 1216080000000 | 5563.23 |
| 1216166400000 | 5560.91 |
| 1216252800000 | 5751.66 |
| 1216339200000 | 5799.41 |
| 1216598400000 | 5886.18 |
| 1216684800000 | 5846.15 |
| 1216771200000 | 5901.9 |
| 1216857600000 | 5762.63 |
| 1216944000000 | 5711.74 |
| 1217203200000 | 5673.94 |
| 1217289600000 | 5621.34 |
| 1217376000000 | 5721.48 |
| 1217462400000 | 5746.56 |
| 1217548800000 | 5702.93 |
| 1217808000000 | 5664.94 |
| 1217894400000 | 5719.41 |
| 1217980800000 | 5773.92 |
| 1218067200000 | 5748.11 |
| 1218153600000 | 5667.29 |
| 1218412800000 | 5720.36 |
| 1218499200000 | 5663.92 |
| 1218585600000 | 5527.41 |
| 1218672000000 | 5562.91 |
| 1218758400000 | 5534.24 |
| 1219017600000 | 5531.45 |
| 1219104000000 | 5407.28 |
| 1219190400000 | 5426.92 |
| 1219276800000 | 5477.5 |
| 1219363200000 | 5537.47 |
| 1219622400000 | 5506.19 |
| 1219708800000 | 5455.75 |
| 1219795200000 | 5479.82 |
| 1219881600000 | 5533.21 |
| 1219968000000 | 5586.89 |
| 1220227200000 | 5519.15 |
| 1220313600000 | 5537.19 |
| 1220400000000 | 5436.61 |
| 1220486400000 | 5295.55 |
| 1220572800000 | 5146.42 |
| 1220832000000 | 5239.22 |
| 1220918400000 | 5130.46 |
| 1221004800000 | 5038.66 |
| 1221091200000 | 4950.99 |
| 1221177600000 | 5102.73 |
| 1221436800000 | 4971.95 |
| 1221523200000 | 4813.96 |
| 1221609600000 | 4773.53 |
| 1221696000000 | 4800.21 |
| 1221782400000 | 5086.48 |
| 1222041600000 | 5095.11 |
| 1222128000000 | 4997.81 |
| 1222214400000 | 4954.43 |
| 1222300800000 | 4956.16 |
| 1222387200000 | 4837.91 |
| 1222646400000 | 4517.57 |
| 1222732800000 | 4456.46 |
| 1222819200000 | 4426.52 |
| 1222905600000 | 4338.63 |
| 1222992000000 | 4340.82 |
| 1223251200000 | 3942.57 |
| 1223337600000 | 3901.15 |
| 1223424000000 | 3702.12 |
| 1223510400000 | 3703.38 |
| 1223596800000 | 3467.38 |
| 1223856000000 | 3731.99 |
| 1223942400000 | 3845.45 |
| 1224028800000 | 3625.16 |
| 1224115200000 | 3410.63 |
| 1224201600000 | 3420.27 |
| 1224460800000 | 3442.26 |
| 1224547200000 | 3435.19 |
| 1224633600000 | 3236.59 |
| 1224720000000 | 3155.48 |
| 1224806400000 | 2960.69 |
| 1225065600000 | 2803.81 |
| 1225152000000 | 2834.67 |
| 1225238400000 | 3072.53 |
| 1225324800000 | 3168.05 |
| 1225411200000 | 3203.01 |
| 1225670400000 | 3275.91 |
| 1225756800000 | 3481.92 |
| 1225843200000 | 3451.76 |
| 1225929600000 | 3234.07 |
| 1226016000000 | 3248.45 |
| 1226275200000 | 3290.47 |
| 1226361600000 | 3122.35 |
| 1226448000000 | 3010.37 |
| 1226534400000 | 2966.04 |
| 1226620800000 | 2984.04 |
| 1226880000000 | 2923.47 |
| 1226966400000 | 2896.04 |
| 1227052800000 | 2799.45 |
| 1227139200000 | 2667.06 |
| 1227225600000 | 2645.44 |
| 1227484800000 | 2834.76 |
| 1227571200000 | 2882.78 |
| 1227657600000 | 2873.65 |
| 1227744000000 | 2954.94 |
| 1227830400000 | 2929.99 |
| 1228089600000 | 2777.48 |
| 1228176000000 | 2822.08 |
| 1228262400000 | 2809.71 |
| 1228348800000 | 2806.95 |
| 1228435200000 | 2718.38 |
| 1228694400000 | 2880.94 |
| 1228780800000 | 2901.01 |
| 1228867200000 | 2953.01 |
| 1228953600000 | 2995.91 |
| 1229040000000 | 2960.87 |
| 1229299200000 | 3032.85 |
| 1229385600000 | 3051.55 |
| 1229472000000 | 3150.28 |
| 1229558400000 | 3183.68 |
| 1229644800000 | 3057 |
| 1229904000000 | 3022.18 |
| 1229990400000 | 3036.08 |
| 1230076800000 | 3048.94 |
| 1230163200000 | 3047.99 |
| 1230249600000 | 3056.15 |
| 1230508800000 | 3105.62 |
| 1230595200000 | 3134.1 |
| 1230681600000 | 3092.46 |
| 1230854400000 | 3200.67 |
| 1231113600000 | 3216.57 |
| 1231200000000 | 3233.02 |
| 1231286400000 | 3277.46 |
| 1231372800000 | 3261.66 |
| 1231459200000 | 3227.87 |
| 1231718400000 | 3150.31 |
| 1231804800000 | 3054.51 |
| 1231891200000 | 2962.46 |
| 1231977600000 | 2921.24 |
| 1232064000000 | 2992.89 |
| 1232323200000 | 2921.37 |
| 1232409600000 | 2804.69 |
| 1232496000000 | 2787.83 |
| 1232582400000 | 2790.42 |
| 1232668800000 | 2722.94 |
| 1232928000000 | 2840.18 |
| 1233014400000 | 2865.03 |
| 1233100800000 | 2955.97 |
| 1233187200000 | 2894.79 |
| 1233273600000 | 2869.63 |
| 1233532800000 | 2786.53 |
| 1233619200000 | 2845.48 |
| 1233705600000 | 2899.48 |
| 1233792000000 | 2908.74 |
| 1233878400000 | 2982.67 |
| 1234137600000 | 3072.07 |
| 1234224000000 | 2994.98 |
| 1234310400000 | 2944.66 |
| 1234396800000 | 2892.71 |
| 1234483200000 | 2945.29 |
| 1234742400000 | 2891.53 |
| 1234828800000 | 2781.33 |
| 1234915200000 | 2754.73 |
| 1235001600000 | 2779.2 |
| 1235088000000 | 2687.63 |
| 1235347200000 | 2678.55 |
| 1235433600000 | 2640.84 |
| 1235520000000 | 2650.93 |
| 1235606400000 | 2693.36 |
| 1235692800000 | 2664.99 |
| 1235952000000 | 2547.26 |
| 1236038400000 | 2513.13 |
| 1236124800000 | 2597.81 |
| 1236211200000 | 2525.91 |
| 1236297600000 | 2500.98 |
| 1236556800000 | 2449.89 |
| 1236643200000 | 2547.37 |
| 1236729600000 | 2562.32 |
| 1236816000000 | 2578.85 |
| 1236902400000 | 2627.95 |
| 1237161600000 | 2698.42 |
| 1237248000000 | 2673.52 |
| 1237334400000 | 2681.05 |
| 1237420800000 | 2834.39 |
| 1237507200000 | 2813.73 |
| 1237766400000 | 2868.92 |
| 1237852800000 | 2883.27 |
| 1237939200000 | 2895.96 |
| 1238025600000 | 2905.27 |
| 1238112000000 | 2838.21 |
| 1238371200000 | 2750.82 |
| 1238457600000 | 2833.82 |
| 1238544000000 | 2887.71 |
| 1238630400000 | 3056.27 |
| 1238716800000 | 3085.55 |
| 1238976000000 | 3079.64 |
| 1239062400000 | 3018.4 |
| 1239148800000 | 3016.22 |
| 1239235200000 | 3098.7 |
| 1239321600000 | 3103.05 |
| 1239580800000 | 3130.94 |
| 1239667200000 | 3185.63 |
| 1239753600000 | 3190.15 |
| 1239840000000 | 3223.16 |
| 1239926400000 | 3235.42 |
| 1240185600000 | 3088.31 |
| 1240272000000 | 3098.28 |
| 1240358400000 | 3160.42 |
| 1240444800000 | 3200.12 |
| 1240531200000 | 3307.28 |
| 1240790400000 | 3274.12 |
| 1240876800000 | 3219.17 |
| 1240963200000 | 3337.69 |
| 1241049600000 | 3391.33 |
| 1241136000000 | 3411.19 |
| 1241395200000 | 3502.45 |
| 1241481600000 | 3564.78 |
| 1241568000000 | 3593.98 |
| 1241654400000 | 3607.54 |
| 1241740800000 | 3654.44 |
| 1242000000000 | 3607.57 |
| 1242086400000 | 3632.25 |
| 1242172800000 | 3505.91 |
| 1242259200000 | 3528.74 |
| 1242345600000 | 3582.95 |
| 1242604800000 | 3623.04 |
| 1242691200000 | 3721.11 |
| 1242777600000 | 3810.47 |
| 1242864000000 | 3746.16 |
| 1242950400000 | 3801.84 |
| 1243209600000 | 3807.49 |
| 1243296000000 | 3793.02 |
| 1243382400000 | 3821.29 |
| 1243468800000 | 3789.41 |
| 1243555200000 | 3848.87 |
| 1243814400000 | 3954.36 |
| 1243900800000 | 4016.97 |
| 1243987200000 | 3945.74 |
| 1244073600000 | 3915.14 |
| 1244160000000 | 3887.1 |
| 1244419200000 | 3819.46 |
| 1244505600000 | 3880.82 |
| 1244592000000 | 3937.44 |
| 1244678400000 | 3988.73 |
| 1244764800000 | 3953.77 |
| 1245024000000 | 3843.89 |
| 1245110400000 | 3844.49 |
| 1245196800000 | 3734.39 |
| 1245283200000 | 3738.43 |
| 1245369600000 | 3765.71 |
| 1245628800000 | 3653.67 |
| 1245715200000 | 3662.18 |
| 1245801600000 | 3760.48 |
| 1245888000000 | 3731.85 |
| 1245974400000 | 3802.47 |
| 1246233600000 | 3845.27 |
| 1246320000000 | 3813.57 |
| 1246406400000 | 3890.35 |
| 1246492800000 | 3812.77 |
| 1246579200000 | 3794.36 |
| 1246838400000 | 3715.34 |
| 1246924800000 | 3721.55 |
| 1247011200000 | 3638.94 |
| 1247097600000 | 3677.24 |
| 1247184000000 | 3633.86 |
| 1247443200000 | 3665.71 |
| 1247529600000 | 3733.24 |
| 1247616000000 | 3848.94 |
| 1247702400000 | 3856.57 |
| 1247788800000 | 3860.45 |
| 1248048000000 | 3937.94 |
| 1248134400000 | 3975.59 |
| 1248220800000 | 3977.17 |
| 1248307200000 | 4039.41 |
| 1248393600000 | 4030.45 |
| 1248652800000 | 4044.19 |
| 1248739200000 | 3988.1 |
| 1248825600000 | 3978.3 |
| 1248912000000 | 4057.47 |
| 1248998400000 | 4118.13 |
| 1249257600000 | 4277.72 |
| 1249344000000 | 4275.1 |
| 1249430400000 | 4293.33 |
| 1249516800000 | 4313.03 |
| 1249603200000 | 4287.28 |
| 1249862400000 | 4276.39 |
| 1249948800000 | 4214.8 |
| 1250035200000 | 4263.76 |
| 1250121600000 | 4348.14 |
| 1250208000000 | 4342.01 |
| 1250467200000 | 4188.05 |
| 1250553600000 | 4254.98 |
| 1250640000000 | 4268.65 |
| 1250726400000 | 4348.79 |
| 1250812800000 | 4437.13 |
| 1251072000000 | 4505.03 |
| 1251158400000 | 4530.02 |
| 1251244800000 | 4470.62 |
| 1251331200000 | 4435.89 |
| 1251417600000 | 4533.79 |
| 1251676800000 | 4492.6 |
| 1251763200000 | 4405.43 |
| 1251849600000 | 4336.83 |
| 1251936000000 | 4399.95 |
| 1252022400000 | 4460.75 |
| 1252281600000 | 4568.83 |
| 1252368000000 | 4666.64 |
| 1252454400000 | 4724.87 |
| 1252540800000 | 4743.66 |
| 1252627200000 | 4792.83 |
| 1252886400000 | 4763.51 |
| 1252972800000 | 4781.9 |
| 1253059200000 | 4879.65 |
| 1253145600000 | 4923.5 |
| 1253232000000 | 4883.88 |
| 1253491200000 | 4808.74 |
| 1253577600000 | 4888.71 |
| 1253664000000 | 4890.47 |
| 1253750400000 | 4768.27 |
| 1253836800000 | 4732.97 |
| 1254096000000 | 4776.62 |
| 1254182400000 | 4776.94 |
| 1254268800000 | 4797.57 |
| 1254355200000 | 4728.05 |
| 1254441600000 | 4630 |
| 1254700800000 | 4675.83 |
| 1254787200000 | 4826.67 |
| 1254873600000 | 4812.6 |
| 1254960000000 | 4915.61 |
| 1255046400000 | 4912.76 |
| 1255305600000 | 4969.16 |
| 1255392000000 | 4932.18 |
| 1255478400000 | 5053.04 |
| 1255564800000 | 5068.59 |
| 1255651200000 | 5027.07 |
| 1255910400000 | 5096.22 |
| 1255996800000 | 5081.34 |
| 1256083200000 | 5078.52 |
| 1256169600000 | 5010.62 |
| 1256256000000 | 4991.66 |
| 1256515200000 | 4898.87 |
| 1256601600000 | 4812.34 |
| 1256688000000 | 4637.15 |
| 1256774400000 | 4768.77 |
| 1256860800000 | 4691.36 |
| 1257120000000 | 4690.39 |
| 1257206400000 | 4587.47 |
| 1257292800000 | 4766.41 |
| 1257379200000 | 4811.06 |
| 1257465600000 | 4827.02 |
| 1257724800000 | 4946.23 |
| 1257811200000 | 4903.86 |
| 1257897600000 | 4933.94 |
| 1257984000000 | 4919.81 |
| 1258070400000 | 4949.59 |
| 1258329600000 | 5051.27 |
| 1258416000000 | 4985.2 |
| 1258502400000 | 5012.13 |
| 1258588800000 | 4877.88 |
| 1258675200000 | 4830.09 |
| 1258934400000 | 4933.12 |
| 1259020800000 | 4894.01 |
| 1259107200000 | 4915.54 |
| 1259193600000 | 4738.92 |
| 1259280000000 | 4803.99 |
| 1259539200000 | 4740.87 |
| 1259625600000 | 4891.82 |
| 1259712000000 | 4918.32 |
| 1259798400000 | 4919.7 |
| 1259884800000 | 4892.84 |
| 1260144000000 | 4864.58 |
| 1260230400000 | 4766.12 |
| 1260316800000 | 4710.79 |
| 1260403200000 | 4729.23 |
| 1260489600000 | 4723.07 |
| 1260748800000 | 4755.37 |
| 1260835200000 | 4731.49 |
| 1260921600000 | 4793.26 |
| 1261008000000 | 4688.91 |
| 1261094400000 | 4662.57 |
| 1261353600000 | 4707.75 |
| 1261440000000 | 4699.44 |
| 1261526400000 | 4739.63 |
| 1261612800000 | 4741.32 |
| 1261699200000 | 4741.5 |
| 1261958400000 | 4768.2 |
| 1262044800000 | 4799.59 |
| 1262131200000 | 4784.39 |
| 1262217600000 | 4814.26 |
| 1262563200000 | 4937.64 |
| 1262649600000 | 4964.71 |
| 1262736000000 | 4977.25 |
| 1262822400000 | 4981.6 |
| 1262908800000 | 5009.63 |
| 1263168000000 | 5092.9 |
| 1263254400000 | 5029.15 |
| 1263340800000 | 5040.67 |
| 1263427200000 | 5068.75 |
| 1263513600000 | 5025.45 |
| 1263772800000 | 5050.94 |
| 1263859200000 | 5035.31 |
| 1263945600000 | 4939.85 |
| 1264032000000 | 4876.13 |
| 1264118400000 | 4822.43 |
| 1264377600000 | 4834.75 |
| 1264464000000 | 4802.51 |
| 1264550400000 | 4783.16 |
| 1264636800000 | 4751.48 |
| 1264723200000 | 4756.22 |
| 1264982400000 | 4781.91 |
| 1265068800000 | 4868.84 |
| 1265155200000 | 4841.71 |
| 1265241600000 | 4684.87 |
| 1265328000000 | 4543.73 |
| 1265587200000 | 4521.58 |
| 1265673600000 | 4543.6 |
| 1265760000000 | 4561.5 |
| 1265846400000 | 4564.42 |
| 1265932800000 | 4538.83 |
| 1266192000000 | 4536.51 |
| 1266278400000 | 4601.26 |
| 1266364800000 | 4668.86 |
| 1266451200000 | 4675.45 |
| 1266537600000 | 4644.53 |
| 1266796800000 | 4682.81 |
| 1266883200000 | 4636.27 |
| 1266969600000 | 4630.28 |
| 1267056000000 | 4530.76 |
| 1267142400000 | 4608.66 |
| 1267401600000 | 4609.2 |
| 1267488000000 | 4680.04 |
| 1267574400000 | 4756.81 |
| 1267660800000 | 4752.23 |
| 1267747200000 | 4815.67 |
| 1268006400000 | 4828.25 |
| 1268092800000 | 4797.06 |
| 1268179200000 | 4861.18 |
| 1268265600000 | 4873.38 |
| 1268352000000 | 4937.95 |
| 1268611200000 | 4877.54 |
| 1268697600000 | 4953.14 |
| 1268784000000 | 4998.48 |
| 1268870400000 | 4946.28 |
| 1268956800000 | 4900.64 |
| 1269216000000 | 4907.32 |
| 1269302400000 | 4949.97 |
| 1269388800000 | 4906.05 |
| 1269475200000 | 4952.03 |
| 1269561600000 | 4973.8 |
| 1269820800000 | 4999.61 |
| 1269907200000 | 4984.37 |
| 1269993600000 | 5021.81 |
| 1270080000000 | 5108.36 |
| 1270166400000 | 5109.95 |
| 1270425600000 | 5104.02 |
| 1270512000000 | 5130.4 |
| 1270598400000 | 5111.59 |
| 1270684800000 | 5094.22 |
| 1270771200000 | 5178.63 |
| 1271030400000 | 5218.12 |
| 1271116800000 | 5182.87 |
| 1271203200000 | 5253.04 |
| 1271289600000 | 5272.76 |
| 1271376000000 | 5196.9 |
| 1271635200000 | 5127.07 |
| 1271721600000 | 5207.11 |
| 1271808000000 | 5193.01 |
| 1271894400000 | 5124.94 |
| 1271980800000 | 5207.75 |
| 1272240000000 | 5251.4 |
| 1272326400000 | 5114.85 |
| 1272412800000 | 4968.36 |
| 1272499200000 | 5062.65 |
| 1272585600000 | 5071.68 |
| 1272844800000 | 5050.41 |
| 1272931200000 | 4864.03 |
| 1273017600000 | 4722.39 |
| 1273104000000 | 4615.32 |
| 1273190400000 | 4382.76 |
| 1273449600000 | 4732.2 |
| 1273536000000 | 4660.86 |
| 1273622400000 | 4769.84 |
| 1273708800000 | 4738.27 |
| 1273795200000 | 4563.54 |
| 1274054400000 | 4486.77 |
| 1274140800000 | 4540.27 |
| 1274227200000 | 4374.32 |
| 1274313600000 | 4246.39 |
| 1274400000000 | 4318.83 |
| 1274659200000 | 4284.27 |
| 1274745600000 | 4078 |
| 1274832000000 | 4204.29 |
| 1274918400000 | 4338.64 |
| 1275004800000 | 4354.56 |
| 1275264000000 | 4364.11 |
| 1275350400000 | 4372.71 |
| 1275436800000 | 4349.04 |
| 1275523200000 | 4422.93 |
| 1275609600000 | 4301.08 |
| 1275868800000 | 4216.34 |
| 1275955200000 | 4158.15 |
| 1276041600000 | 4280.35 |
| 1276128000000 | 4368.01 |
| 1276214400000 | 4371.81 |
| 1276473600000 | 4500.26 |
| 1276560000000 | 4541.28 |
| 1276646400000 | 4527.71 |
| 1276732800000 | 4537.72 |
| 1276819200000 | 4564.16 |
| 1277078400000 | 4603.4 |
| 1277164800000 | 4563.04 |
| 1277251200000 | 4519.5 |
| 1277337600000 | 4465.97 |
| 1277424000000 | 4435.03 |
| 1277683200000 | 4480.98 |
| 1277769600000 | 4305.09 |
| 1277856000000 | 4321.25 |
| 1277942400000 | 4280.02 |
| 1278028800000 | 4352.53 |
| 1278288000000 | 4337.13 |
| 1278374400000 | 4477.42 |
| 1278460800000 | 4504.23 |
| 1278547200000 | 4570.98 |
| 1278633600000 | 4569.37 |
| 1278892800000 | 4576.04 |
| 1278979200000 | 4679.94 |
| 1279065600000 | 4697.16 |
| 1279152000000 | 4713.73 |
| 1279238400000 | 4670.06 |
| 1279497600000 | 4627.01 |
| 1279584000000 | 4584.39 |
| 1279670400000 | 4640.47 |
| 1279756800000 | 4742.35 |
| 1279843200000 | 4765.61 |
| 1280102400000 | 4836.57 |
| 1280188800000 | 4846.44 |
| 1280275200000 | 4838.17 |
| 1280361600000 | 4866.27 |
| 1280448000000 | 4825.58 |
| 1280707200000 | 4994.35 |
| 1280793600000 | 5006.87 |
| 1280880000000 | 4979.48 |
| 1280966400000 | 4984.62 |
| 1281052800000 | 4999.65 |
| 1281312000000 | 5033.55 |
| 1281398400000 | 4917.33 |
| 1281484800000 | 4753.28 |
| 1281571200000 | 4702.99 |
| 1281657600000 | 4693.98 |
| 1281916800000 | 4732.22 |
| 1282003200000 | 4799.65 |
| 1282089600000 | 4795.67 |
| 1282176000000 | 4769.14 |
| 1282262400000 | 4660.49 |
| 1282521600000 | 4674.91 |
| 1282608000000 | 4596.76 |
| 1282694400000 | 4541.46 |
| 1282780800000 | 4621.74 |
| 1282867200000 | 4645.9 |
| 1283126400000 | 4642.45 |
| 1283212800000 | 4655.46 |
| 1283299200000 | 4794.4 |
| 1283385600000 | 4814.36 |
| 1283472000000 | 4861.51 |
| 1283731200000 | 4881.39 |
| 1283817600000 | 4800.95 |
| 1283904000000 | 4855.6 |
| 1283990400000 | 4899.37 |
| 1284076800000 | 4905.39 |
| 1284336000000 | 4995.7 |
| 1284422400000 | 5030.71 |
| 1284508800000 | 5049.84 |
| 1284595200000 | 5042.36 |
| 1284681600000 | 5034.95 |
| 1284940800000 | 5088.14 |
| 1285027200000 | 5110.01 |
| 1285113600000 | 5149.51 |
| 1285200000000 | 5118.73 |
| 1285286400000 | 5217.51 |
| 1285545600000 | 5230.18 |
| 1285632000000 | 5255.79 |
| 1285718400000 | 5272.7 |
| 1285804800000 | 5276.52 |
| 1285891200000 | 5315.85 |
| 1286150400000 | 5279.29 |
| 1286236800000 | 5383.62 |
| 1286323200000 | 5433.28 |
| 1286409600000 | 5443.12 |
| 1286496000000 | 5439.31 |
| 1286755200000 | 5467.22 |
| 1286841600000 | 5433.18 |
| 1286928000000 | 5550.09 |
| 1287014400000 | 5600.69 |
| 1287100800000 | 5572.95 |
| 1287360000000 | 5567.5 |
| 1287446400000 | 5468.18 |
| 1287532800000 | 5538.57 |
| 1287619200000 | 5580.86 |
| 1287705600000 | 5550.59 |
| 1287964800000 | 5608.29 |
| 1288051200000 | 5576.1 |
| 1288137600000 | 5499.05 |
| 1288224000000 | 5548.66 |
| 1288310400000 | 5561.07 |
| 1288569600000 | 5575.32 |
| 1288656000000 | 5622.77 |
| 1288742400000 | 5606.51 |
| 1288828800000 | 5747.5 |
| 1288915200000 | 5709.45 |
| 1289174400000 | 5662.93 |
| 1289260800000 | 5703.47 |
| 1289347200000 | 5580.63 |
| 1289433600000 | 5542.32 |
| 1289520000000 | 5530.01 |
| 1289779200000 | 5536.68 |
| 1289865600000 | 5404.17 |
| 1289952000000 | 4696.93 |
| 1290038400000 | 4773.69 |
| 1290124800000 | 4778.07 |
| 1290384000000 | 4755.1 |
| 1290470400000 | 4634.68 |
| 1290556800000 | 4668.06 |
| 1290643200000 | 4692.58 |
| 1290729600000 | 4629.84 |
| 1290988800000 | 4539.77 |
| 1291075200000 | 4509.58 |
| 1291161600000 | 4613.16 |
| 1291248000000 | 4739.52 |
| 1291334400000 | 4818.58 |
| 1291593600000 | 4817.63 |
| 1291680000000 | 4888.29 |
| 1291766400000 | 4845.8 |
| 1291852800000 | 4831.75 |
| 1291939200000 | 4856.68 |
| 1292198400000 | 4933.88 |
| 1292284800000 | 4937.19 |
| 1292371200000 | 4916.19 |
| 1292457600000 | 4878.38 |
| 1292544000000 | 4871.29 |
| 1292803200000 | 4881.14 |
| 1292889600000 | 4927.91 |
| 1292976000000 | 4931.46 |
| 1293062400000 | 4927.06 |
| 1293148800000 | 4930.4 |
| 1293408000000 | 4913.65 |
| 1293494400000 | 4918.54 |
| 1293580800000 | 4961.98 |
| 1293667200000 | 4982.32 |
| 1293753600000 | 5039.38 |
| 1294012800000 | 5042.09 |
| 1294099200000 | 5063.03 |
| 1294185600000 | 4990.33 |
| 1294272000000 | 4973.93 |
| 1294358400000 | 4954.87 |
| 1294617600000 | 4898.35 |
| 1294704000000 | 4971.58 |
| 1294790400000 | 5058.59 |
| 1294876800000 | 5119.72 |
| 1294963200000 | 5121.46 |
| 1295222400000 | 5105.76 |
| 1295308800000 | 5171.29 |
| 1295395200000 | 5143.79 |
| 1295481600000 | 5020.53 |
| 1295568000000 | 5098.55 |
| 1295827200000 | 5116.97 |
| 1295913600000 | 5092.18 |
| 1296000000000 | 5161.59 |
| 1296086400000 | 5187.53 |
| 1296172800000 | 5126.68 |
| 1296432000000 | 5131.86 |
| 1296518400000 | 5230.82 |
| 1296604800000 | 5221.14 |
| 1296691200000 | 5167.13 |
| 1296777600000 | 5170.38 |
| 1297036800000 | 5235.34 |
| 1297123200000 | 5271.51 |
| 1297209600000 | 5265.65 |
| 1297296000000 | 5194.46 |
| 1297382400000 | 5198.9 |
| 1297641600000 | 5205.45 |
| 1297728000000 | 5213.81 |
| 1297814400000 | 5214.5 |
| 1297900800000 | 5229.49 |
| 1297987200000 | 5257.03 |
| 1298246400000 | 5205.55 |
| 1298332800000 | 5179.09 |
| 1298419200000 | 5138.79 |
| 1298505600000 | 5093.34 |
| 1298592000000 | 5165.09 |
| 1298851200000 | 5241.62 |
| 1298937600000 | 5247.26 |
| 1299024000000 | 5236.94 |
| 1299110400000 | 5275.25 |
| 1299196800000 | 5301.27 |
| 1299456000000 | 5319.22 |
| 1299542400000 | 5279.71 |
| 1299628800000 | 5299.46 |
| 1299715200000 | 5173.13 |
| 1299801600000 | 5119.94 |
| 1300060800000 | 5129.34 |
| 1300147200000 | 5009.61 |
| 1300233600000 | 4958.1 |
| 1300320000000 | 5074.52 |
| 1300406400000 | 5159.74 |
| 1300665600000 | 5269.08 |
| 1300752000000 | 5265.74 |
| 1300838400000 | 5242.07 |
| 1300924800000 | 5312.18 |
| 1301011200000 | 5305.38 |
| 1301270400000 | 5302.16 |
| 1301356800000 | 5284.14 |
| 1301443200000 | 5329.05 |
| 1301529600000 | 5330.33 |
| 1301616000000 | 5361.72 |
| 1301875200000 | 5433.42 |
| 1301961600000 | 5431.27 |
| 1302048000000 | 5486.88 |
| 1302134400000 | 5436.37 |
| 1302220800000 | 5496.86 |
| 1302480000000 | 5471.35 |
| 1302566400000 | 5399.28 |
| 1302652800000 | 5440.15 |
| 1302739200000 | 5426.77 |
| 1302825600000 | 5443.43 |
| 1303084800000 | 5298.07 |
| 1303171200000 | 5372.48 |
| 1303257600000 | 5515.94 |
| 1303344000000 | 5581.2 |
| 1303430400000 | 5581.7 |
| 1303689600000 | 5568.27 |
| 1303776000000 | 5606.66 |
| 1303862400000 | 5624.98 |
| 1303948800000 | 5719.18 |
| 1304035200000 | 5741.21 |
| 1304294400000 | 5768.88 |
| 1304380800000 | 5709.76 |
| 1304467200000 | 5664.16 |
| 1304553600000 | 5561.11 |
| 1304640000000 | 5582.47 |
| 1304899200000 | 5515.13 |
| 1304985600000 | 5593.2 |
| 1305072000000 | 5588.23 |
| 1305158400000 | 5505.94 |
| 1305244800000 | 5498.67 |
| 1305504000000 | 5487.69 |
| 1305590400000 | 5420.92 |
| 1305676800000 | 5450.24 |
| 1305763200000 | 5488.43 |
| 1305849600000 | 5473.36 |
| 1306108800000 | 5338.85 |
| 1306195200000 | 5386.21 |
| 1306281600000 | 5390.63 |
| 1306368000000 | 5409.51 |
| 1306454400000 | 5502.18 |
| 1306713600000 | 5515.11 |
| 1306800000000 | 5586.28 |
| 1306886400000 | 5589.21 |
| 1306972800000 | 5551.98 |
| 1307059200000 | 5571.99 |
| 1307318400000 | 5565.95 |
| 1307404800000 | 5585.97 |
| 1307491200000 | 5483.54 |
| 1307577600000 | 5491.87 |
| 1307664000000 | 5385.09 |
| 1307923200000 | 5389.1 |
| 1308009600000 | 5452.18 |
| 1308096000000 | 5341.78 |
| 1308182400000 | 5231.82 |
| 1308268800000 | 5282.74 |
| 1308528000000 | 5228.68 |
| 1308614400000 | 5313.17 |
| 1308700800000 | 5307.75 |
| 1308787200000 | 5142.91 |
| 1308873600000 | 5150.85 |
| 1309132800000 | 5166.25 |
| 1309219200000 | 5213.65 |
| 1309305600000 | 5324.37 |
| 1309392000000 | 5420.34 |
| 1309478400000 | 5458.08 |
| 1309737600000 | 5503.27 |
| 1309824000000 | 5493.82 |
| 1309910400000 | 5428.18 |
| 1309996800000 | 5472.47 |
| 1310083200000 | 5408.59 |
| 1310342400000 | 5220.67 |
| 1310428800000 | 5188.11 |
| 1310515200000 | 5289.12 |
| 1310601600000 | 5236.35 |
| 1310688000000 | 5205.83 |
| 1310947200000 | 5064.93 |
| 1311033600000 | 5161.99 |
| 1311120000000 | 5217.32 |
| 1311206400000 | 5312.32 |
| 1311292800000 | 5350.4 |
| 1311552000000 | 5333.84 |
| 1311638400000 | 5361.4 |
| 1311724800000 | 5273.87 |
| 1311811200000 | 5217.68 |
| 1311897600000 | 5224.73 |
| 1312156800000 | 5122.38 |
| 1312243200000 | 4986.45 |
| 1312329600000 | 4900.07 |
| 1312416000000 | 4651.55 |
| 1312502400000 | 4567.23 |
| 1312761600000 | 4313.4 |
| 1312848000000 | 4412.48 |
| 1312934400000 | 4328.88 |
| 1313020800000 | 4444.42 |
| 1313107200000 | 4585.17 |
| 1313366400000 | 4695.49 |
| 1313452800000 | 4630.38 |
| 1313539200000 | 4651.3 |
| 1313625600000 | 4382.85 |
| 1313712000000 | 4355.23 |
| 1313971200000 | 4368.28 |
| 1314057600000 | 4393.66 |
| 1314144000000 | 4458.56 |
| 1314230400000 | 4428.43 |
| 1314316800000 | 4407.11 |
| 1314576000000 | 4520.19 |
| 1314662400000 | 4552.27 |
| 1314748800000 | 4686.2 |
| 1314835200000 | 4661.73 |
| 1314921600000 | 4558.56 |
| 1315180800000 | 4363.4 |
| 1315267200000 | 4287.8 |
| 1315353600000 | 4413.72 |
| 1315440000000 | 4444.89 |
| 1315526400000 | 4273.48 |
| 1315785600000 | 4137.65 |
| 1315872000000 | 4164.35 |
| 1315958400000 | 4211.74 |
| 1316044800000 | 4342.02 |
| 1316131200000 | 4380.6 |
| 1316390400000 | 4242.05 |
| 1316476800000 | 4305.91 |
| 1316563200000 | 4258.56 |
| 1316649600000 | 4009.77 |
| 1316736000000 | 3995.32 |
| 1316995200000 | 4010.52 |
| 1317081600000 | 4204.11 |
| 1317168000000 | 4160.65 |
| 1317254400000 | 4179.89 |
| 1317340800000 | 4059.05 |
| 1317600000000 | 3973.43 |
| 1317686400000 | 3830.58 |
| 1317772800000 | 3913.67 |
| 1317859200000 | 4043.95 |
| 1317945600000 | 4108.34 |
| 1318204800000 | 4220.93 |
| 1318291200000 | 4212.24 |
| 1318377600000 | 4338.94 |
| 1318464000000 | 4282.58 |
| 1318550400000 | 4375.02 |
| 1318809600000 | 4307.14 |
| 1318896000000 | 4271.39 |
| 1318982400000 | 4319.31 |
| 1319068800000 | 4225.77 |
| 1319155200000 | 4372.62 |
| 1319414400000 | 4452.81 |
| 1319500800000 | 4435.38 |
| 1319587200000 | 4415.1 |
| 1319673600000 | 4632.14 |
| 1319760000000 | 4645.09 |
| 1320019200000 | 4498.65 |
| 1320105600000 | 4262.96 |
| 1320192000000 | 4322.71 |
| 1320278400000 | 4398.02 |
| 1320364800000 | 4390.17 |
| 1320624000000 | 4358.85 |
| 1320710400000 | 4405.66 |
| 1320796800000 | 4278.5 |
| 1320883200000 | 4241.87 |
| 1320969600000 | 4389.01 |
| 1321228800000 | 4319.51 |
| 1321315200000 | 4246.13 |
| 1321401600000 | 4243.22 |
| 1321488000000 | 4179.81 |
| 1321574400000 | 4143.64 |
| 1321833600000 | 3987.66 |
| 1321920000000 | 3965.84 |
| 1322006400000 | 3867.64 |
| 1322092800000 | 3880.76 |
| 1322179200000 | 3871.24 |
| 1322438400000 | 4017.88 |
| 1322524800000 | 4058.95 |
| 1322611200000 | 4235.41 |
| 1322697600000 | 4189.53 |
| 1322784000000 | 4219.42 |
| 1323043200000 | 4277.5 |
| 1323129600000 | 4219.32 |
| 1323216000000 | 4219.12 |
| 1323302400000 | 4112.78 |
| 1323388800000 | 4144.33 |
| 1323648000000 | 4019.07 |
| 1323734400000 | 4005.55 |
| 1323820800000 | 3881.98 |
| 1323907200000 | 3931.83 |
| 1323993600000 | 3940.71 |
| 1324252800000 | 3926.14 |
| 1324339200000 | 4037.8 |
| 1324425600000 | 4011.08 |
| 1324512000000 | 4050.39 |
| 1324598400000 | 4071.29 |
| 1324857600000 | 4071.77 |
| 1324944000000 | 4077.91 |
| 1325030400000 | 4029.73 |
| 1325116800000 | 4036.03 |
| 1325203200000 | 4095.49 |
| 1325462400000 | 4129.23 |
| 1325548800000 | 4229.19 |
| 1325635200000 | 4169.75 |
| 1325721600000 | 4095.38 |
| 1325808000000 | 4092.4 |
| 1326067200000 | 4095.76 |
| 1326153600000 | 4161.07 |
| 1326240000000 | 4142.15 |
| 1326326400000 | 4200.2 |
| 1326412800000 | 4166.7 |
| 1326672000000 | 4194.08 |
| 1326758400000 | 4250.84 |
| 1326844800000 | 4297.87 |
| 1326931200000 | 4379.57 |
| 1327017600000 | 4388.79 |
| 1327276800000 | 4451.19 |
| 1327363200000 | 4389.38 |
| 1327449600000 | 4399.38 |
| 1327536000000 | 4512.99 |
| 1327622400000 | 4488.38 |
| 1327881600000 | 4421.5 |
| 1327968000000 | 4469.22 |
| 1328054400000 | 4598.27 |
| 1328140800000 | 4623.49 |
| 1328227200000 | 4673.12 |
| 1328486400000 | 4670.78 |
| 1328572800000 | 4693.34 |
| 1328659200000 | 4698.78 |
| 1328745600000 | 4724.84 |
| 1328832000000 | 4666.41 |
| 1329091200000 | 4706.3 |
| 1329177600000 | 4663.22 |
| 1329264000000 | 4679.39 |
| 1329350400000 | 4651.06 |
| 1329436800000 | 4733.04 |
| 1329696000000 | 4817.4 |
| 1329782400000 | 4789.11 |
| 1329868800000 | 4751.58 |
| 1329955200000 | 4758.79 |
| 1330041600000 | 4837.79 |
| 1330300800000 | 4798.87 |
| 1330387200000 | 4818.46 |
| 1330473600000 | 4822.99 |
| 1330560000000 | 4843.79 |
| 1330646400000 | 4811.53 |
| 1330905600000 | 4776.84 |
| 1330992000000 | 4595.88 |
| 1331078400000 | 4642.75 |
| 1331164800000 | 4773.06 |
| 1331251200000 | 4748.63 |
| 1331510400000 | 4739.92 |
| 1331596800000 | 4818.23 |
| 1331683200000 | 4796.58 |
| 1331769600000 | 4814.66 |
| 1331856000000 | 4878.52 |
| 1332115200000 | 4896.12 |
| 1332201600000 | 4832.86 |
| 1332288000000 | 4824.27 |
| 1332374400000 | 4763.46 |
| 1332460800000 | 4806.22 |
| 1332720000000 | 4901.58 |
| 1332806400000 | 4898.69 |
| 1332892800000 | 4830.89 |
| 1332979200000 | 4769.82 |
| 1333065600000 | 4837.84 |
| 1333324800000 | 4881.62 |
| 1333411200000 | 4880.52 |
| 1333497600000 | 4699.21 |
| 1333584000000 | 4689.4 |
| 1333670400000 | 4688.77 |
| 1333929600000 | 4690.38 |
| 1334016000000 | 4582.36 |
| 1334102400000 | 4636.37 |
| 1334188800000 | 4731.34 |
| 1334275200000 | 4661.53 |
| 1334534400000 | 4637.31 |
| 1334620800000 | 4745.55 |
| 1334707200000 | 4741.92 |
| 1334793600000 | 4739.92 |
| 1334880000000 | 4767.74 |
| 1335139200000 | 4634.22 |
| 1335225600000 | 4704.43 |
| 1335312000000 | 4757.59 |
| 1335398400000 | 4780.87 |
| 1335484800000 | 4842.25 |
| 1335744000000 | 4828.88 |
| 1335830400000 | 4836.95 |
| 1335916800000 | 4812.57 |
| 1336003200000 | 4813.8 |
| 1336089600000 | 4695.81 |
| 1336348800000 | 4700.38 |
| 1336435200000 | 4591.13 |
| 1336521600000 | 4531.38 |
| 1336608000000 | 4597.66 |
| 1336694400000 | 4612.95 |
| 1336953600000 | 4497.39 |
| 1337040000000 | 4439.36 |
| 1337126400000 | 4407.3 |
| 1337212800000 | 4351.53 |
| 1337299200000 | 4285.2 |
| 1337558400000 | 4326.96 |
| 1337644800000 | 4409.57 |
| 1337731200000 | 4268.35 |
| 1337817600000 | 4286.45 |
| 1337904000000 | 4260.65 |
| 1338163200000 | 4297.89 |
| 1338249600000 | 4357.29 |
| 1338336000000 | 4242.65 |
| 1338422400000 | 4222.37 |
| 1338508800000 | 4121.77 |
| 1338768000000 | 4132.06 |
| 1338854400000 | 4135.58 |
| 1338940800000 | 4242.6 |
| 1339027200000 | 4336.64 |
| 1339113600000 | 4281.52 |
| 1339372800000 | 4288.84 |
| 1339459200000 | 4248.34 |
| 1339545600000 | 4256.23 |
| 1339632000000 | 4252.2 |
| 1339718400000 | 4322.74 |
| 1339977600000 | 4319.73 |
| 1340064000000 | 4403.35 |
| 1340150400000 | 4460.28 |
| 1340236800000 | 4416.22 |
| 1340323200000 | 4349.3 |
| 1340582400000 | 4262.34 |
| 1340668800000 | 4245.39 |
| 1340755200000 | 4279.79 |
| 1340841600000 | 4239.53 |
| 1340928000000 | 4439.3 |
| 1341187200000 | 4471.5 |
| 1341273600000 | 4524.05 |
| 1341360000000 | 4497.16 |
| 1341446400000 | 4455.5 |
| 1341532800000 | 4391.34 |
| 1341792000000 | 4368.77 |
| 1341878400000 | 4394.37 |
| 1341964800000 | 4371.13 |
| 1342051200000 | 4304.77 |
| 1342137600000 | 4383.95 |
| 1342396800000 | 4407.04 |
| 1342483200000 | 4398.32 |
| 1342569600000 | 4439.63 |
| 1342656000000 | 4507.24 |
| 1342742400000 | 4439.23 |
| 1343001600000 | 4295.43 |
| 1343088000000 | 4290.97 |
| 1343174400000 | 4300.81 |
| 1343260800000 | 4436.36 |
| 1343347200000 | 4485.87 |
| 1343606400000 | 4488.27 |
| 1343692800000 | 4464.61 |
| 1343779200000 | 4459.62 |
| 1343865600000 | 4365.46 |
| 1343952000000 | 4502.74 |
| 1344211200000 | 4577.66 |
| 1344297600000 | 4598.58 |
| 1344384000000 | 4580.03 |
| 1344470400000 | 4582.99 |
| 1344556800000 | 4586.62 |
| 1344816000000 | 4573.71 |
| 1344902400000 | 4589.63 |
| 1344988800000 | 4582.26 |
| 1345075200000 | 4622.75 |
| 1345161600000 | 4643.15 |
| 1345420800000 | 4633.29 |
| 1345507200000 | 4704.18 |
| 1345593600000 | 4655.31 |
| 1345680000000 | 4671.76 |
| 1345766400000 | 4637.81 |
| 1346025600000 | 4645.21 |
| 1346112000000 | 4633.1 |
| 1346198400000 | 4634.02 |
| 1346284800000 | 4601.36 |
| 1346371200000 | 4669.08 |
| 1346630400000 | 4691.32 |
| 1346716800000 | 4657.92 |
| 1346803200000 | 4682.46 |
| 1346889600000 | 4773.37 |
| 1346976000000 | 4855.51 |
| 1347235200000 | 4853.55 |
| 1347321600000 | 4870.78 |
| 1347408000000 | 4911.12 |
| 1347494400000 | 4911.79 |
| 1347580800000 | 5070.48 |
| 1347840000000 | 5070.25 |
| 1347926400000 | 5010.63 |
| 1348012800000 | 5026.03 |
| 1348099200000 | 4985.85 |
| 1348185600000 | 5014.92 |
| 1348444800000 | 4963.97 |
| 1348531200000 | 5002.54 |
| 1348617600000 | 4879.23 |
| 1348704000000 | 4908.51 |
| 1348790400000 | 4898.67 |
| 1349049600000 | 4962.32 |
| 1349136000000 | 4971.28 |
| 1349222400000 | 4943.7 |
| 1349308800000 | 4996.62 |
| 1349395200000 | 5060.63 |
| 1349654400000 | 4982.78 |
| 1349740800000 | 4943.19 |
| 1349827200000 | 4909.35 |
| 1349913600000 | 4945.48 |
| 1350000000000 | 4936.69 |
| 1350259200000 | 4939.33 |
| 1350345600000 | 5012.96 |
| 1350432000000 | 5067.93 |
| 1350518400000 | 5067.4 |
| 1350604800000 | 5021.05 |
| 1350864000000 | 5020.95 |
| 1350950400000 | 4917.27 |
| 1351036800000 | 4937.88 |
| 1351123200000 | 4971.37 |
| 1351209600000 | 4957.34 |
| 1351468800000 | 4935.21 |
| 1351555200000 | 4981.85 |
| 1351641600000 | 4977.72 |
| 1351728000000 | 5029.48 |
| 1351814400000 | 5011.29 |
| 1352073600000 | 4960.91 |
| 1352160000000 | 4983.97 |
| 1352246400000 | 4926.63 |
| 1352332800000 | 4890.04 |
| 1352419200000 | 4856.82 |
| 1352678400000 | 4832.52 |
| 1352764800000 | 4826.01 |
| 1352851200000 | 4803.53 |
| 1352937600000 | 4780.31 |
| 1353024000000 | 4716.89 |
| 1353283200000 | 4821.46 |
| 1353369600000 | 4835.96 |
| 1353456000000 | 4847.08 |
| 1353542400000 | 4904.7 |
| 1353628800000 | 4950.41 |
| 1353888000000 | 4935.83 |
| 1353974400000 | 4943.57 |
| 1354060800000 | 4936.21 |
| 1354147200000 | 5009.43 |
| 1354233600000 | 5026.03 |
| 1354492800000 | 5051.98 |
| 1354579200000 | 5056.57 |
| 1354665600000 | 5076.15 |
| 1354752000000 | 5084.55 |
| 1354838400000 | 5069.19 |
| 1355097600000 | 5067.49 |
| 1355184000000 | 5107.76 |
| 1355270400000 | 5132.63 |
| 1355356800000 | 5137.56 |
| 1355443200000 | 5153.37 |
| 1355702400000 | 5172.86 |
| 1355788800000 | 5225 |
| 1355875200000 | 5281.69 |
| 1355961600000 | 5291.88 |
| 1356048000000 | 5240.47 |
| 1356307200000 | 5239.56 |
| 1356393600000 | 5240.48 |
| 1356480000000 | 5248.08 |
| 1356566400000 | 5258.07 |
| 1356652800000 | 5247.63 |
| 1356912000000 | 5258.28 |
| 1357084800000 | 5374.23 |
| 1357171200000 | 5349.4 |
| 1357257600000 | 5343.47 |
| 1357516800000 | 5372.27 |
| 1357603200000 | 5342.69 |
| 1357689600000 | 5368.79 |
| 1357776000000 | 5424.79 |
| 1357862400000 | 5467.47 |
| 1358121600000 | 5450.69 |
| 1358208000000 | 5436.14 |
| 1358294400000 | 5412.02 |
| 1358380800000 | 5466.64 |
| 1358467200000 | 5464.05 |
| 1358726400000 | 5486.78 |
| 1358812800000 | 5481.75 |
| 1358899200000 | 5487.42 |
| 1358985600000 | 5530.24 |
| 1359072000000 | 5580.13 |
| 1359331200000 | 5562.36 |
| 1359417600000 | 5553.73 |
| 1359504000000 | 5557.95 |
| 1359590400000 | 5548.49 |
| 1359676800000 | 5644.99 |
| 1359936000000 | 5547.82 |
| 1360022400000 | 5556.25 |
| 1360108800000 | 5581.67 |
| 1360195200000 | 5546.13 |
| 1360281600000 | 5607.56 |
| 1360540800000 | 5574.86 |
| 1360627200000 | 5631.71 |
| 1360713600000 | 5669.22 |
| 1360800000000 | 5623.85 |
| 1360886400000 | 5642.77 |
| 1361145600000 | 5619.93 |
| 1361232000000 | 5682.96 |
| 1361318400000 | 5682.36 |
| 1361404800000 | 5557.18 |
| 1361491200000 | 5589.09 |
| 1361750400000 | 5584.33 |
| 1361836800000 | 5497.65 |
| 1361923200000 | 5545.94 |
| 1362009600000 | 5575.43 |
| 1362096000000 | 5524.96 |
| 1362355200000 | 5516.13 |
| 1362441600000 | 5609.07 |
| 1362528000000 | 5600.27 |
| 1362614400000 | 5629.81 |
| 1362700800000 | 5603.72 |
| 1362960000000 | 5605.49 |
| 1363046400000 | 5612.88 |
| 1363132800000 | 5587.72 |
| 1363219200000 | 5651.51 |
| 1363305600000 | 5693.6 |
| 1363564800000 | 5653.93 |
| 1363651200000 | 5602.64 |
| 1363737600000 | 5630.87 |
| 1363824000000 | 5607.19 |
| 1363910400000 | 5614.05 |
| 1364169600000 | 5573.69 |
| 1364256000000 | 5572.62 |
| 1364342400000 | 5509.84 |
| 1364428800000 | 5562.19 |
| 1364515200000 | 5563.17 |
| 1364774400000 | 5570.68 |
| 1364860800000 | 5600.99 |
| 1364947200000 | 5581.46 |
| 1365033600000 | 5514.11 |
| 1365120000000 | 5480.09 |
| 1365379200000 | 5486.03 |
| 1365465600000 | 5519.53 |
| 1365552000000 | 5625.54 |
| 1365638400000 | 5701.84 |
| 1365724800000 | 5663.08 |
| 1365984000000 | 5584.18 |
| 1366070400000 | 5558.35 |
| 1366156800000 | 5458.2 |
| 1366243200000 | 5474.38 |
| 1366329600000 | 5494.52 |
| 1366588800000 | 5484.72 |
| 1366675200000 | 5575.44 |
| 1366761600000 | 5604.04 |
| 1366848000000 | 5676.95 |
| 1366934400000 | 5677.46 |
| 1367193600000 | 5719.57 |
| 1367280000000 | 5752.36 |
| 1367366400000 | 5769.8 |
| 1367452800000 | 5730.71 |
| 1367539200000 | 5805.68 |
| 1367798400000 | 5795.9 |
| 1367884800000 | 5805.38 |
| 1367971200000 | 5891.34 |
| 1368057600000 | 5879.84 |
| 1368144000000 | 5841.12 |
| 1368403200000 | 5842.84 |
| 1368489600000 | 5856.94 |
| 1368576000000 | 5855.88 |
| 1368662400000 | 5899.77 |
| 1368748800000 | 5878.15 |
| 1369008000000 | 5916.09 |
| 1369094400000 | 5928.21 |
| 1369180800000 | 5925.63 |
| 1369267200000 | 5813.67 |
| 1369353600000 | 5823.08 |
| 1369612800000 | 5840.74 |
| 1369699200000 | 5889.21 |
| 1369785600000 | 5853.2 |
| 1369872000000 | 5910.14 |
| 1369958400000 | 5849.58 |
| 1370217600000 | 5830.77 |
| 1370304000000 | 5870.98 |
| 1370390400000 | 5806.97 |
| 1370476800000 | 5799.32 |
| 1370563200000 | 5862.13 |
| 1370822400000 | 5861.54 |
| 1370908800000 | 5815.61 |
| 1370995200000 | 5845.48 |
| 1371081600000 | 5810.87 |
| 1371168000000 | 5875.05 |
| 1371427200000 | 5910.23 |
| 1371513600000 | 5930.49 |
| 1371600000000 | 5941.88 |
| 1371686400000 | 5700.89 |
| 1371772800000 | 5617.7 |
| 1372032000000 | 5488.11 |
| 1372118400000 | 5564.34 |
| 1372204800000 | 5615.38 |
| 1372291200000 | 5664.35 |
| 1372377600000 | 5647.29 |
| 1372636800000 | 5738.27 |
| 1372723200000 | 5729.64 |
| 1372809600000 | 5698.32 |
| 1372896000000 | 5769.12 |
| 1372982400000 | 5690.85 |
| 1373241600000 | 5770.65 |
| 1373328000000 | 5781.21 |
| 1373414400000 | 5808.6 |
| 1373500800000 | 5916.1 |
| 1373587200000 | 5935.09 |
| 1373846400000 | 5954.58 |
| 1373932800000 | 5958.92 |
| 1374019200000 | 5972.27 |
| 1374105600000 | 6026.54 |
| 1374192000000 | 6051.23 |
| 1374451200000 | 6092.12 |
| 1374537600000 | 6088.52 |
| 1374624000000 | 6108.94 |
| 1374710400000 | 6085.99 |
| 1374796800000 | 6083.23 |
| 1375056000000 | 6086.13 |
| 1375142400000 | 6108 |
| 1375228800000 | 6103.11 |
| 1375315200000 | 6163.95 |
| 1375401600000 | 6213.97 |
| 1375660800000 | 6245.71 |
| 1375747200000 | 6246.6 |
| 1375833600000 | 6239.91 |
| 1375920000000 | 6310.05 |
| 1376006400000 | 6314.12 |
| 1376265600000 | 6289.34 |
| 1376352000000 | 6284.84 |
| 1376438400000 | 6324.54 |
| 1376524800000 | 6224.29 |
| 1376611200000 | 6291.55 |
| 1376870400000 | 6308.13 |
| 1376956800000 | 6278.47 |
| 1377043200000 | 6248.63 |
| 1377129600000 | 6275.97 |
| 1377216000000 | 6324.01 |
| 1377475200000 | 6299.44 |
| 1377561600000 | 6195.77 |
| 1377648000000 | 6133.38 |
| 1377734400000 | 6144.16 |
| 1377820800000 | 6085.81 |
| 1378080000000 | 6199.78 |
| 1378166400000 | 6179.76 |
| 1378252800000 | 6206.18 |
| 1378339200000 | 6221.39 |
| 1378425600000 | 6261.11 |
| 1378684800000 | 6322.52 |
| 1378771200000 | 6414.8 |
| 1378857600000 | 6449.3 |
| 1378944000000 | 6441.66 |
| 1379030400000 | 6446.41 |
| 1379289600000 | 6531.87 |
| 1379376000000 | 6489.4 |
| 1379462400000 | 6495.53 |
| 1379548800000 | 6609.01 |
| 1379635200000 | 6566.93 |
| 1379894400000 | 6533.97 |
| 1379980800000 | 6558.38 |
| 1380067200000 | 6567.97 |
| 1380153600000 | 6548.81 |
| 1380240000000 | 6573.2 |
| 1380499200000 | 6567.8 |
| 1380585600000 | 6623.98 |
| 1380672000000 | 6626.45 |
| 1380758400000 | 6619.2 |
| 1380844800000 | 6599.43 |
| 1381104000000 | 6567.22 |
| 1381190400000 | 6546.45 |
| 1381276800000 | 6474.32 |
| 1381363200000 | 6578.98 |
| 1381449600000 | 6619.58 |
| 1381708800000 | 6653.3 |
| 1381795200000 | 6673.96 |
| 1381881600000 | 6681.15 |
| 1381968000000 | 6776.45 |
| 1382054400000 | 6858.64 |
| 1382313600000 | 6907.63 |
| 1382400000000 | 6949.83 |
| 1382486400000 | 6930.37 |
| 1382572800000 | 6952.24 |
| 1382659200000 | 6938.77 |
| 1382918400000 | 6902.72 |
| 1383004800000 | 6920.76 |
| 1383091200000 | 6940.09 |
| 1383177600000 | 6879.82 |
| 1383264000000 | 6816.68 |
| 1383523200000 | 6841.47 |
| 1383609600000 | 6813.42 |
| 1383696000000 | 6873.33 |
| 1383782400000 | 6816.37 |
| 1383868800000 | 6769.86 |
| 1384128000000 | 6824.32 |
| 1384214400000 | 6792.73 |
| 1384300800000 | 6718.32 |
| 1384387200000 | 6791.97 |
| 1384473600000 | 6803.52 |
| 1384732800000 | 6855.65 |
| 1384819200000 | 6822.54 |
| 1384905600000 | 6792.71 |
| 1384992000000 | 6775.93 |
| 1385078400000 | 6827.88 |
| 1385337600000 | 6857.04 |
| 1385424000000 | 6885.45 |
| 1385510400000 | 6936.7 |
| 1385596800000 | 6966.69 |
| 1385683200000 | 6992.31 |
| 1385942400000 | 6948.21 |
| 1386028800000 | 6866.07 |
| 1386115200000 | 6820.05 |
| 1386201600000 | 6829.81 |
| 1386288000000 | 6890.94 |
| 1386547200000 | 6935.97 |
| 1386633600000 | 6951.44 |
| 1386720000000 | 6931.32 |
| 1386806400000 | 6833.63 |
| 1386892800000 | 6821.84 |
| 1387152000000 | 6884.55 |
| 1387238400000 | 6847.71 |
| 1387324800000 | 6916.6 |
| 1387411200000 | 6974.79 |
| 1387497600000 | 7004.6 |
| 1387756800000 | 7064.15 |
| 1387843200000 | 7067.11 |
| 1387929600000 | 7064.83 |
| 1388016000000 | 7078.39 |
| 1388102400000 | 7165.54 |
| 1388361600000 | 7202.44 |
| 1388448000000 | 7210.2 |
| 1388620800000 | 7149.3 |
| 1388707200000 | 7194.12 |
| 1388966400000 | 7212.52 |
| 1389052800000 | 7226.63 |
| 1389139200000 | 7229.27 |
| 1389225600000 | 7215.83 |
| 1389312000000 | 7333.31 |
| 1389571200000 | 7345.62 |
| 1389657600000 | 7361.53 |
| 1389744000000 | 7363.26 |
| 1389830400000 | 7338.76 |
| 1389916800000 | 7356.07 |
| 1390176000000 | 7349.26 |
| 1390262400000 | 7327.12 |
| 1390348800000 | 7357.32 |
| 1390435200000 | 7336.62 |
| 1390521600000 | 7161.38 |
| 1390780800000 | 7082.64 |
| 1390867200000 | 7177.44 |
| 1390953600000 | 7144.38 |
| 1391040000000 | 7127.04 |
| 1391126400000 | 7083.58 |
| 1391385600000 | 7008.54 |
| 1391472000000 | 6993.31 |
| 1391558400000 | 7021.08 |
| 1391644800000 | 7154.92 |
| 1391731200000 | 7208.12 |
| 1391990400000 | 7233.36 |
| 1392076800000 | 7328.88 |
| 1392163200000 | 7351.13 |
| 1392249600000 | 7375.42 |
| 1392336000000 | 7439.75 |
| 1392595200000 | 7493.54 |
| 1392681600000 | 7511.55 |
| 1392768000000 | 7526.89 |
| 1392854400000 | 7500.85 |
| 1392940800000 | 7560.74 |
| 1393200000000 | 7591.38 |
| 1393286400000 | 7613.28 |
| 1393372800000 | 7564.62 |
| 1393459200000 | 7581.12 |
| 1393545600000 | 7726.18 |
| 1393804800000 | 7506.96 |
| 1393891200000 | 7650.51 |
| 1393977600000 | 7660.37 |
| 1394064000000 | 7723.13 |
| 1394150400000 | 7673.41 |
| 1394409600000 | 7622.76 |
| 1394496000000 | 7628.33 |
| 1394582400000 | 7555.31 |
| 1394668800000 | 7510.73 |
| 1394755200000 | 7446.45 |
| 1395014400000 | 7565.36 |
| 1395100800000 | 7593.82 |
| 1395187200000 | 7605.66 |
| 1395273600000 | 7493.15 |
| 1395360000000 | 7459.39 |
| 1395619200000 | 7365.66 |
| 1395705600000 | 7436.59 |
| 1395792000000 | 7508.48 |
| 1395878400000 | 7496.6 |
| 1395964800000 | 7529.58 |
| 1396224000000 | 7592.8 |
| 1396310400000 | 7656.26 |
| 1396396800000 | 7657.17 |
| 1396483200000 | 7616.8 |
| 1396569600000 | 7647.21 |
| 1396828800000 | 7584.45 |
| 1396915200000 | 7522.47 |
| 1397001600000 | 7604.91 |
| 1397088000000 | 7603.39 |
| 1397174400000 | 7471.05 |
| 1397433600000 | 7343.91 |
| 1397520000000 | 7272.86 |
| 1397606400000 | 7374.64 |
| 1397692800000 | 7456.79 |
| 1397779200000 | 7457.68 |
| 1398038400000 | 7444.93 |
| 1398124800000 | 7545.81 |
| 1398211200000 | 7528.18 |
| 1398297600000 | 7532.89 |
| 1398384000000 | 7483.91 |
| 1398643200000 | 7466.03 |
| 1398729600000 | 7519.06 |
| 1398816000000 | 7546.37 |
| 1398902400000 | 7559.02 |
| 1398988800000 | 7592.41 |
| 1399248000000 | 7573.49 |
| 1399334400000 | 7620.78 |
| 1399420800000 | 7580.84 |
| 1399507200000 | 7620.06 |
| 1399593600000 | 7535.86 |
| 1399852800000 | 7596.32 |
| 1399939200000 | 7579.02 |
| 1400025600000 | 7538.11 |
| 1400112000000 | 7405.01 |
| 1400198400000 | 7322.19 |
| 1400457600000 | 7341.85 |
| 1400544000000 | 7362.96 |
| 1400630400000 | 7410.34 |
| 1400716800000 | 7446.61 |
| 1400803200000 | 7461.79 |
| 1401062400000 | 7525.04 |
| 1401148800000 | 7551.29 |
| 1401235200000 | 7557.37 |
| 1401321600000 | 7575.97 |
| 1401408000000 | 7611.63 |
| 1401667200000 | 7628.99 |
| 1401753600000 | 7576.2 |
| 1401840000000 | 7603.18 |
| 1401926400000 | 7631.5 |
| 1402012800000 | 7732.25 |
| 1402272000000 | 7730.73 |
| 1402358400000 | 7703.65 |
| 1402444800000 | 7638.29 |
| 1402531200000 | 7666.3 |
| 1402617600000 | 7579.89 |
| 1402876800000 | 7539.61 |
| 1402963200000 | 7513.91 |
| 1403049600000 | 7539.8 |
| 1403136000000 | 7614.66 |
| 1403222400000 | 7594.05 |
| 1403481600000 | 7566.33 |
| 1403568000000 | 7511.06 |
| 1403654400000 | 7464.7 |
| 1403740800000 | 7497.87 |
| 1403827200000 | 7528.65 |
| 1404086400000 | 7574.33 |
| 1404172800000 | 7618.83 |
| 1404259200000 | 7651.07 |
| 1404345600000 | 7697.13 |
| 1404432000000 | 7677.61 |
| 1404691200000 | 7611.61 |
| 1404777600000 | 7500.2 |
| 1404864000000 | 7487.8 |
| 1404950400000 | 7382.07 |
| 1405036800000 | 7393.59 |
| 1405296000000 | 7471.28 |
| 1405382400000 | 7406.92 |
| 1405468800000 | 7474.64 |
| 1405555200000 | 7430.24 |
| 1405641600000 | 7394.17 |
| 1405900800000 | 7358.3 |
| 1405987200000 | 7406.49 |
| 1406073600000 | 7434.15 |
| 1406160000000 | 7451.33 |
| 1406246400000 | 7406.36 |
| 1406505600000 | 7370.52 |
| 1406592000000 | 7376.37 |
| 1406678400000 | 7318.94 |
| 1406764800000 | 7222.1 |
| 1406851200000 | 7159.02 |
| 1407110400000 | 7117.22 |
| 1407196800000 | 7098.76 |
| 1407283200000 | 7009.1 |
| 1407369600000 | 6977.25 |
| 1407456000000 | 6955.75 |
| 1407715200000 | 7080.83 |
| 1407801600000 | 7070.03 |
| 1407888000000 | 7085.69 |
| 1407974400000 | 7132.43 |
| 1408060800000 | 7120.32 |
| 1408320000000 | 7190.35 |
| 1408406400000 | 7225.04 |
| 1408492800000 | 7187.4 |
| 1408579200000 | 7234.39 |
| 1408665600000 | 7212.61 |
| 1408924800000 | 7245.94 |
| 1409011200000 | 7295.54 |
| 1409097600000 | 7322.12 |
| 1409184000000 | 7244.97 |
| 1409270400000 | 7238.75 |
| 1409529600000 | 7235.05 |
| 1409616000000 | 7214.43 |
| 1409702400000 | 7248.71 |
| 1409788800000 | 7214.12 |
| 1409875200000 | 7188.03 |
| 1410134400000 | 7124.69 |
| 1410220800000 | 7082.84 |
| 1410307200000 | 7050.88 |
| 1410393600000 | 7056.26 |
| 1410480000000 | 7074.31 |
| 1410739200000 | 7046.84 |
| 1410825600000 | 6995.02 |
| 1410912000000 | 7048.45 |
| 1410998400000 | 7089.28 |
| 1411084800000 | 7073.12 |
| 1411344000000 | 7038.85 |
| 1411430400000 | 6978.32 |
| 1411516800000 | 6955.84 |
| 1411603200000 | 6890.14 |
| 1411689600000 | 6843.86 |
| 1411948800000 | 6829.68 |
| 1412035200000 | 6828.77 |
| 1412121600000 | 6760.82 |
| 1412208000000 | 6646.17 |
| 1412294400000 | 6641.59 |
| 1412553600000 | 6675.91 |
| 1412640000000 | 6603.65 |
| 1412726400000 | 6540.5 |
| 1412812800000 | 6556.08 |
| 1412899200000 | 6411.33 |
| 1413158400000 | 6376.27 |
| 1413244800000 | 6375.16 |
| 1413331200000 | 6274.81 |
| 1413417600000 | 6277.25 |
| 1413504000000 | 6452.34 |
| 1413763200000 | 6461.5 |
| 1413849600000 | 6585.58 |
| 1413936000000 | 6624.34 |
| 1414022400000 | 6631.55 |
| 1414108800000 | 6625.57 |
| 1414368000000 | 6603.21 |
| 1414454400000 | 6675.53 |
| 1414540800000 | 6709.78 |
| 1414627200000 | 6670.78 |
| 1414713600000 | 6726.71 |
| 1414972800000 | 6691.75 |
| 1415059200000 | 6688.33 |
| 1415145600000 | 6712.97 |
| 1415232000000 | 6692 |
| 1415318400000 | 6645.66 |
| 1415577600000 | 6715.6 |
| 1415664000000 | 6719.46 |
| 1415750400000 | 6689.05 |
| 1415836800000 | 6684.55 |
| 1415923200000 | 6670.4 |
| 1416182400000 | 6680.73 |
| 1416268800000 | 6754.89 |
| 1416355200000 | 6747.79 |
| 1416441600000 | 6756.98 |
| 1416528000000 | 6781.82 |
| 1416787200000 | 6817.38 |
| 1416873600000 | 6869.21 |
| 1416960000000 | 6872.12 |
| 1417046400000 | 6876.23 |
| 1417132800000 | 6850.61 |
| 1417392000000 | 6826.75 |
| 1417478400000 | 6814.64 |
| 1417564800000 | 6831.26 |
| 1417651200000 | 6849.66 |
| 1417737600000 | 6863.34 |
| 1417996800000 | 6845.87 |
| 1418083200000 | 6787.51 |
| 1418169600000 | 6788.01 |
| 1418256000000 | 6750.54 |
| 1418342400000 | 6663.12 |
| 1418601600000 | 6547.02 |
| 1418688000000 | 6637.84 |
| 1418774400000 | 6611.17 |
| 1418860800000 | 6721.4 |
| 1418947200000 | 6756.57 |
| 1419206400000 | 6799.91 |
| 1419292800000 | 6792.97 |
| 1419379200000 | 6801.76 |
| 1419465600000 | 6801.5 |
| 1419552000000 | 6795.85 |
| 1419811200000 | 6788.89 |
| 1419897600000 | 6773.09 |
| 1419984000000 | 6776.19 |
| 1420156800000 | 6737.53 |
| 1420416000000 | 6626.26 |
| 1420502400000 | 6563.21 |
| 1420588800000 | 6513.74 |
| 1420675200000 | 6620.88 |
| 1420761600000 | 6621.45 |
| 1421020800000 | 6619.79 |
| 1421107200000 | 6678.39 |
| 1421193600000 | 6614.15 |
| 1421280000000 | 6606.34 |
| 1421366400000 | 6597.46 |
| 1421625600000 | 6702.8 |
| 1421712000000 | 6707.32 |
| 1421798400000 | 6729.63 |
| 1421884800000 | 6734.12 |
| 1421971200000 | 6726.56 |
| 1422230400000 | 6772.26 |
| 1422316800000 | 6785 |
| 1422403200000 | 6790.09 |
| 1422489600000 | 6755.77 |
| 1422576000000 | 6738.8 |
| 1422835200000 | 6769.85 |
| 1422921600000 | 6891.91 |
| 1423008000000 | 6915.54 |
| 1423094400000 | 6978.51 |
| 1423180800000 | 6943.49 |
| 1423440000000 | 6886.1 |
| 1423526400000 | 6941.82 |
| 1423612800000 | 6909.99 |
| 1423699200000 | 7037.46 |
| 1423785600000 | 7080.69 |
| 1424044800000 | 7092.18 |
| 1424131200000 | 7082.17 |
| 1424217600000 | 7159.5 |
| 1424304000000 | 7192.6 |
| 1424390400000 | 7196.12 |
| 1424649600000 | 7240.74 |
| 1424736000000 | 7259.65 |
| 1424822400000 | 7273.05 |
| 1424908800000 | 7242.85 |
| 1424995200000 | 7276.68 |
| 1425254400000 | 7243.39 |
| 1425340800000 | 7184.74 |
| 1425427200000 | 7124.37 |
| 1425513600000 | 7188.28 |
| 1425600000000 | 7097.15 |
| 1425859200000 | 7062.39 |
| 1425945600000 | 6931.3 |
| 1426032000000 | 6921.33 |
| 1426118400000 | 6954.4 |
| 1426204800000 | 6929.05 |
| 1426464000000 | 6993.12 |
| 1426550400000 | 6943.04 |
| 1426636800000 | 6973.72 |
| 1426723200000 | 7018.12 |
| 1426809600000 | 7160.89 |
| 1427068800000 | 7215.33 |
| 1427155200000 | 7237.75 |
| 1427241600000 | 7226.52 |
| 1427328000000 | 7102.52 |
| 1427414400000 | 7086.2 |
| 1427673600000 | 7115.58 |
| 1427760000000 | 7056.73 |
| 1427846400000 | 7078.56 |
| 1427932800000 | 7168.56 |
| 1428019200000 | 7155.01 |
| 1428278400000 | 7239.3 |
| 1428364800000 | 7237.84 |
| 1428451200000 | 7244.85 |
| 1428537600000 | 7237.61 |
| 1428624000000 | 7262.89 |
| 1428883200000 | 7249.4 |
| 1428969600000 | 7317.54 |
| 1429056000000 | 7298.27 |
| 1429142400000 | 7317.32 |
| 1429228800000 | 7249.69 |
| 1429488000000 | 7278.75 |
| 1429574400000 | 7330.51 |
| 1429660800000 | 7303.12 |
| 1429747200000 | 7330.85 |
| 1429833600000 | 7403.89 |
| 1430092800000 | 7478.98 |
| 1430179200000 | 7457.73 |
| 1430265600000 | 7444.82 |
| 1430352000000 | 7455.52 |
| 1430438400000 | 7423.15 |
| 1430697600000 | 7433.51 |
| 1430784000000 | 7394.53 |
| 1430870400000 | 7439.31 |
| 1430956800000 | 7415.99 |
| 1431043200000 | 7601.57 |
| 1431302400000 | 7611.26 |
| 1431388800000 | 7588.09 |
| 1431475200000 | 7697.43 |
| 1431561600000 | 7749.22 |
| 1431648000000 | 7814.29 |
| 1431907200000 | 7775.59 |
| 1431993600000 | 7726.41 |
| 1432080000000 | 7720.03 |
| 1432166400000 | 7756.05 |
| 1432252800000 | 7683.69 |
| 1432512000000 | 7666.13 |
| 1432598400000 | 7543.78 |
| 1432684800000 | 7577.53 |
| 1432771200000 | 7588.46 |
| 1432857600000 | 7535.5 |
| 1433116800000 | 7523.46 |
| 1433203200000 | 7619.26 |
| 1433289600000 | 7689.68 |
| 1433376000000 | 7653.86 |
| 1433462400000 | 7469.19 |
| 1433721600000 | 7462.41 |
| 1433808000000 | 7477.53 |
| 1433894400000 | 7629.59 |
| 1433980800000 | 7624.79 |
| 1434067200000 | 7584.67 |
| 1434326400000 | 7448.19 |
| 1434412800000 | 7492.09 |
| 1434499200000 | 7465.53 |
| 1434585600000 | 7555.99 |
| 1434672000000 | 7549.74 |
| 1434931200000 | 7690.65 |
| 1435017600000 | 7652.86 |
| 1435104000000 | 7610.19 |
| 1435190400000 | 7622.07 |
| 1435276800000 | 7596.73 |
| 1435536000000 | 7437.46 |
| 1435622400000 | 7410.37 |
| 1435708800000 | 7479 |
| 1435795200000 | 7434.87 |
| 1435881600000 | 7410.22 |
| 1436140800000 | 7313.89 |
| 1436227200000 | 7129.43 |
| 1436313600000 | 7142.92 |
| 1436400000000 | 7260.36 |
| 1436486400000 | 7455.56 |
| 1436745600000 | 7516.38 |
| 1436832000000 | 7514.29 |
| 1436918400000 | 7531.72 |
| 1437004800000 | 7594.93 |
| 1437091200000 | 7587.26 |
| 1437350400000 | 7620.52 |
| 1437436800000 | 7609.54 |
| 1437523200000 | 7573.89 |
| 1437609600000 | 7576.59 |
| 1437696000000 | 7529.8 |
| 1437955200000 | 7456.46 |
| 1438041600000 | 7480.79 |
| 1438128000000 | 7551.34 |
| 1438214400000 | 7503.15 |
| 1438300800000 | 7594.45 |
| 1438560000000 | 7601.39 |
| 1438646400000 | 7598.61 |
| 1438732800000 | 7603.71 |
| 1438819200000 | 7573.31 |
| 1438905600000 | 7513.19 |
| 1439164800000 | 7592.37 |
| 1439251200000 | 7569.19 |
| 1439337600000 | 7492.1 |
| 1439424000000 | 7555.9 |
| 1439510400000 | 7574.21 |
| 1439769600000 | 7563.88 |
| 1439856000000 | 7578.74 |
| 1439942400000 | 7490.61 |
| 1440028800000 | 7415.72 |
| 1440115200000 | 7291.16 |
| 1440374400000 | 7086.28 |
| 1440460800000 | 7272.81 |
| 1440547200000 | 7190.92 |
| 1440633600000 | 7263.48 |
| 1440720000000 | 7287.55 |
| 1440979200000 | 7289.98 |
| 1441065600000 | 7164.76 |
| 1441152000000 | 7161.65 |
| 1441238400000 | 7226.63 |
| 1441324800000 | 7103.33 |
| 1441584000000 | 7143.65 |
| 1441670400000 | 7246.39 |
| 1441756800000 | 7309.43 |
| 1441843200000 | 7302.16 |
| 1441929600000 | 7281.96 |
| 1442188800000 | 7247.57 |
| 1442275200000 | 7254.8 |
| 1442361600000 | 7339.91 |
| 1442448000000 | 7359.74 |
| 1442534400000 | 7344.25 |
| 1442793600000 | 7268.8 |
| 1442880000000 | 7064.12 |
| 1442966400000 | 7081.14 |
| 1443052800000 | 7036.9 |
| 1443139200000 | 7105.6 |
| 1443398400000 | 7011.07 |
| 1443484800000 | 6954.29 |
| 1443571200000 | 7045.08 |
| 1443657600000 | 7066.87 |
| 1443744000000 | 7128.4 |
| 1444003200000 | 7250.63 |
| 1444089600000 | 7316.01 |
| 1444176000000 | 7288.91 |
| 1444262400000 | 7321.38 |
| 1444348800000 | 7368.8 |
| 1444608000000 | 7355.98 |
| 1444694400000 | 7280.47 |
| 1444780800000 | 7295.6 |
| 1444867200000 | 7354.47 |
| 1444953600000 | 7345.84 |
| 1445212800000 | 7363.71 |
| 1445299200000 | 7390.28 |
| 1445385600000 | 7419.23 |
| 1445472000000 | 7379.84 |
| 1445558400000 | 7411.73 |
| 1445817600000 | 7406.88 |
| 1445904000000 | 7332.14 |
| 1445990400000 | 7389.64 |
| 1446076800000 | 7341.14 |
| 1446163200000 | 7410.65 |
| 1446422400000 | 7457.12 |
| 1446508800000 | 7426.03 |
| 1446595200000 | 7388 |
| 1446681600000 | 7366.19 |
| 1446768000000 | 7329.09 |
| 1447027200000 | 7295.48 |
| 1447113600000 | 7255.76 |
| 1447200000000 | 7321.5 |
| 1447286400000 | 7242.97 |
| 1447372800000 | 7183.58 |
| 1447632000000 | 7216.28 |
| 1447718400000 | 7296.04 |
| 1447804800000 | 7292.73 |
| 1447891200000 | 7369.73 |
| 1447977600000 | 7348.21 |
| 1448236800000 | 7294.9 |
| 1448323200000 | 7203.86 |
| 1448409600000 | 7257.45 |
| 1448496000000 | 7317.14 |
| 1448582400000 | 7315.62 |
| 1448841600000 | 7372.63 |
| 1448928000000 | 7417.21 |
| 1449014400000 | 7407.28 |
| 1449100800000 | 7452.89 |
| 1449187200000 | 7475.5 |
| 1449446400000 | 7485.8 |
| 1449532800000 | 7379.58 |
| 1449619200000 | 7415.59 |
| 1449705600000 | 7363.06 |
| 1449792000000 | 7279.7 |
| 1450051200000 | 7206.8 |
| 1450137600000 | 7284.97 |
| 1450224000000 | 7321.29 |
| 1450310400000 | 7319.63 |
| 1450396800000 | 7292.64 |
| 1450656000000 | 7277.19 |
| 1450742400000 | 7298.31 |
| 1450828800000 | 7378.99 |
| 1450915200000 | 7431.84 |
| 1451001600000 | 7431.77 |
| 1451260800000 | 7425.96 |
| 1451347200000 | 7475.33 |
| 1451433600000 | 7475.84 |
| 1451520000000 | 7415.42 |
| 1451865600000 | 7243.13 |
| 1451952000000 | 7208.17 |
| 1452038400000 | 7133.28 |
| 1452124800000 | 7019.9 |
| 1452211200000 | 6986.8 |
| 1452470400000 | 6913.7 |
| 1452556800000 | 6925.29 |
| 1452643200000 | 6940.21 |
| 1452729600000 | 6792.71 |
| 1452816000000 | 6661.13 |
| 1453075200000 | 6544.51 |
| 1453161600000 | 6630.44 |
| 1453248000000 | 6436.99 |
| 1453334400000 | 6471.52 |
| 1453420800000 | 6669.86 |
| 1453680000000 | 6685.59 |
| 1453766400000 | 6726.1 |
| 1453852800000 | 6743.29 |
| 1453939200000 | 6723.63 |
| 1454025600000 | 6777.92 |
| 1454284800000 | 6845.37 |
| 1454371200000 | 6753.45 |
| 1454457600000 | 6741.79 |
| 1454544000000 | 6786.74 |
| 1454630400000 | 6694.14 |
| 1454889600000 | 6390.82 |
| 1454976000000 | 6388.59 |
| 1455062400000 | 6473.74 |
| 1455148800000 | 6358 |
| 1455235200000 | 6434.04 |
| 1455494400000 | 6566.7 |
| 1455580800000 | 6532.89 |
| 1455667200000 | 6704.2 |
| 1455753600000 | 6752.76 |
| 1455840000000 | 6703.26 |
| 1456099200000 | 6733.91 |
| 1456185600000 | 6699.8 |
| 1456272000000 | 6582.05 |
| 1456358400000 | 6693.04 |
| 1456444800000 | 6711.12 |
| 1456704000000 | 6739.27 |
| 1456790400000 | 6833.27 |
| 1456876800000 | 6825.76 |
| 1456963200000 | 6883.59 |
| 1457049600000 | 6983.55 |
| 1457308800000 | 6944.73 |
| 1457395200000 | 6890.93 |
| 1457481600000 | 6872.39 |
| 1457568000000 | 6867.07 |
| 1457654400000 | 7021.7 |
| 1457913600000 | 7062.81 |
| 1458000000000 | 6995.31 |
| 1458086400000 | 7003.4 |
| 1458172800000 | 7175.05 |
| 1458259200000 | 7208.01 |
| 1458518400000 | 7163.61 |
| 1458604800000 | 7132.98 |
| 1458691200000 | 7096.04 |
| 1458777600000 | 7026.18 |
| 1458864000000 | 7026.65 |
| 1459123200000 | 7066 |
| 1459209600000 | 7071.84 |
| 1459296000000 | 7273.14 |
| 1459382400000 | 7263.37 |
| 1459468800000 | 7188.38 |
| 1459728000000 | 7221.15 |
| 1459814400000 | 7111.53 |
| 1459900800000 | 7152.93 |
| 1459987200000 | 7109.54 |
| 1460073600000 | 7188.55 |
| 1460332800000 | 7239.31 |
| 1460419200000 | 7210.53 |
| 1460505600000 | 7271.58 |
| 1460592000000 | 7247.1 |
| 1460678400000 | 7228.29 |
| 1460937600000 | 7267.67 |
| 1461024000000 | 7365.36 |
| 1461110400000 | 7339.26 |
| 1461196800000 | 7279.39 |
| 1461283200000 | 7248.19 |
| 1461542400000 | 7278.42 |
| 1461628800000 | 7309.7 |
| 1461715200000 | 7343.81 |
| 1461801600000 | 7363.97 |
| 1461888000000 | 7348.86 |
| 1462147200000 | 7377.4 |
| 1462233600000 | 7298.47 |
| 1462320000000 | 7247.66 |
| 1462406400000 | 7221.69 |
| 1462492800000 | 7214.35 |
| 1462752000000 | 7213.33 |
| 1462838400000 | 7256.82 |
| 1462924800000 | 7264.43 |
| 1463011200000 | 7235.86 |
| 1463097600000 | 7184.11 |
| 1463356800000 | 7225.47 |
| 1463443200000 | 7260.15 |
| 1463529600000 | 7284.32 |
| 1463616000000 | 7188.67 |
| 1463702400000 | 7265.94 |
| 1463961600000 | 7298.91 |
| 1464048000000 | 7370.16 |
| 1464134400000 | 7439.24 |
| 1464220800000 | 7455.7 |
| 1464307200000 | 7442.42 |
| 1464566400000 | 7451.12 |
| 1464652800000 | 7426.83 |
| 1464739200000 | 7381.42 |
| 1464825600000 | 7393.08 |
| 1464912000000 | 7454.93 |
| 1465171200000 | 7482.32 |
| 1465257600000 | 7546.78 |
| 1465344000000 | 7549.88 |
| 1465430400000 | 7471.02 |
| 1465516800000 | 7278.62 |
| 1465776000000 | 7128.78 |
| 1465862400000 | 6942.05 |
| 1465948800000 | 6997 |
| 1466035200000 | 6820.54 |
| 1466121600000 | 7034.75 |
| 1466380800000 | 7352.68 |
| 1466467200000 | 7337.33 |
| 1466553600000 | 7356.12 |
| 1466640000000 | 7516.04 |
| 1466726400000 | 6813.11 |
| 1466985600000 | 6306.49 |
| 1467072000000 | 6525.63 |
| 1467158400000 | 6741.96 |
| 1467244800000 | 6805.66 |
| 1467331200000 | 6883.35 |
| 1467590400000 | 6810.55 |
| 1467676800000 | 6609.81 |
| 1467763200000 | 6495.41 |
| 1467849600000 | 6592.55 |
| 1467936000000 | 6696.17 |
| 1468195200000 | 6865.14 |
| 1468281600000 | 6950.13 |
| 1468368000000 | 6972.33 |
| 1468454400000 | 7019.38 |
| 1468540800000 | 6961.01 |
| 1468800000000 | 7011.85 |
| 1468886400000 | 6971.24 |
| 1468972800000 | 7044.92 |
| 1469059200000 | 7038.84 |
| 1469145600000 | 7002.88 |
| 1469404800000 | 7048.21 |
| 1469491200000 | 7052.16 |
| 1469577600000 | 7118.6 |
| 1469664000000 | 7137.7 |
| 1469750400000 | 7233.16 |
| 1470009600000 | 7179.8 |
| 1470096000000 | 7162.25 |
| 1470182400000 | 7118.82 |
| 1470268800000 | 7149.97 |
| 1470355200000 | 7183.08 |
| 1470614400000 | 7196.44 |
| 1470700800000 | 7269.22 |
| 1470787200000 | 7294.73 |
| 1470873600000 | 7345.36 |
| 1470960000000 | 7356.06 |
| 1471219200000 | 7360.53 |
| 1471305600000 | 7346.29 |
| 1471392000000 | 7302.3 |
| 1471478400000 | 7414.72 |
| 1471564800000 | 7370.39 |
| 1471824000000 | 7403.58 |
| 1471910400000 | 7460.67 |
| 1471996800000 | 7448.93 |
| 1472083200000 | 7403.62 |
| 1472169600000 | 7427.96 |
| 1472428800000 | 7350.75 |
| 1472515200000 | 7349.47 |
| 1472601600000 | 7316.09 |
| 1472688000000 | 7401.81 |
| 1472774400000 | 7462.87 |
| 1473033600000 | 7479.71 |
| 1473120000000 | 7542.77 |
| 1473206400000 | 7562.6 |
| 1473292800000 | 7581.78 |
| 1473379200000 | 7439.86 |
| 1473638400000 | 7380.15 |
| 1473724800000 | 7329.5 |
| 1473811200000 | 7340.95 |
| 1473897600000 | 7380.64 |
| 1473984000000 | 7321.82 |
| 1474243200000 | 7369.6 |
| 1474329600000 | 7337.27 |
| 1474416000000 | 7343.45 |
| 1474502400000 | 7496.53 |
| 1474588800000 | 7434.34 |
| 1474848000000 | 7386.38 |
| 1474934400000 | 7330.71 |
| 1475020800000 | 7390.29 |
| 1475107200000 | 7422.47 |
| 1475193600000 | 7436.58 |
| 1475452800000 | 7464.73 |
| 1475539200000 | 7464.48 |
| 1475625600000 | 7452.58 |
| 1475712000000 | 7402.81 |
| 1475798400000 | 7309.26 |
| 1476057600000 | 7308.81 |
| 1476144000000 | 7224.98 |
| 1476230400000 | 7169.56 |
| 1476316800000 | 7143.01 |
| 1476403200000 | 7184.27 |
| 1476662400000 | 7123.73 |
| 1476748800000 | 7218.42 |
| 1476835200000 | 7237.32 |
| 1476921600000 | 7204.67 |
| 1477008000000 | 7173.48 |
| 1477267200000 | 7178.39 |
| 1477353600000 | 7115.37 |
| 1477440000000 | 7117.04 |
| 1477526400000 | 7066.49 |
| 1477612800000 | 7066.96 |
| 1477872000000 | 7065.67 |
| 1477958400000 | 7058.65 |
| 1478044800000 | 7036.61 |
| 1478131200000 | 7067.92 |
| 1478217600000 | 7005.39 |
| 1478476800000 | 7024.09 |
| 1478563200000 | 7028.8 |
| 1478649600000 | 7038.85 |
| 1478736000000 | 7003.8 |
| 1478822400000 | 6954.29 |
| 1479081600000 | 6885.72 |
| 1479168000000 | 6916.12 |
| 1479254400000 | 6896.6 |
| 1479340800000 | 6935.18 |
| 1479427200000 | 6897.86 |
| 1479686400000 | 6926.57 |
| 1479772800000 | 6942.6 |
| 1479859200000 | 6893.75 |
| 1479945600000 | 6931.25 |
| 1480032000000 | 6952.54 |
| 1480291200000 | 6903.35 |
| 1480377600000 | 6942.45 |
| 1480464000000 | 6944.58 |
| 1480550400000 | 6942.44 |
| 1480636800000 | 6927.34 |
| 1480896000000 | 6998.55 |
| 1480982400000 | 7035.88 |
| 1481068800000 | 7087.36 |
| 1481155200000 | 7069.13 |
| 1481241600000 | 7083.86 |
| 1481500800000 | 7104.88 |
| 1481587200000 | 7154.85 |
| 1481673600000 | 7141.93 |
| 1481760000000 | 7019.35 |
| 1481846400000 | 7043.19 |
| 1482105600000 | 7062.18 |
| 1482192000000 | 7037.72 |
| 1482278400000 | 7078 |
| 1482364800000 | 7083.97 |
| 1482451200000 | 7097.47 |
| 1482710400000 | 7097.98 |
| 1482796800000 | 7119.02 |
| 1482883200000 | 7112.84 |
| 1482969600000 | 7154.51 |
| 1483056000000 | 7221.54 |
| 1483315200000 | 7262.02 |
| 1483401600000 | 7195.88 |
| 1483488000000 | 7237.73 |
| 1483574400000 | 7350.94 |
| 1483660800000 | 7330.13 |
| 1483920000000 | 7270.23 |
| 1484006400000 | 7302.38 |
| 1484092800000 | 7239.35 |
| 1484179200000 | 7326.61 |
| 1484265600000 | 7347.33 |
| 1484524800000 | 7291.52 |
| 1484611200000 | 7367.83 |
| 1484697600000 | 7382.62 |
| 1484784000000 | 7326.57 |
| 1484870400000 | 7356.21 |
| 1485129600000 | 7410.48 |
| 1485216000000 | 7426.62 |
| 1485302400000 | 7488.17 |
| 1485388800000 | 7464.28 |
| 1485475200000 | 7483.13 |
| 1485734400000 | 7414.65 |
| 1485820800000 | 7470.06 |
| 1485907200000 | 7528.52 |
| 1485993600000 | 7537.91 |
| 1486080000000 | 7565.43 |
| 1486339200000 | 7490.87 |
| 1486425600000 | 7519.96 |
| 1486512000000 | 7567.83 |
| 1486598400000 | 7564.13 |
| 1486684800000 | 7563.9 |
| 1486944000000 | 7599.69 |
| 1487030400000 | 7601.37 |
| 1487116800000 | 7623.83 |
| 1487203200000 | 7654.63 |
| 1487289600000 | 7606.63 |
| 1487548800000 | 7631.36 |
| 1487635200000 | 7622.86 |
| 1487721600000 | 7593.26 |
| 1487808000000 | 7611.57 |
| 1487894400000 | 7531.74 |
| 1488153600000 | 7563.69 |
| 1488240000000 | 7592.58 |
| 1488326400000 | 7627.97 |
| 1488412800000 | 7609.74 |
| 1488499200000 | 7594.44 |
| 1488758400000 | 7592.48 |
| 1488844800000 | 7572.72 |
| 1488931200000 | 7562.52 |
| 1489017600000 | 7558.66 |
| 1489104000000 | 7617.9 |
| 1489363200000 | 7660.73 |
| 1489449600000 | 7616.19 |
| 1489536000000 | 7633.71 |
| 1489622400000 | 7763.56 |
| 1489708800000 | 7790.53 |
| 1489968000000 | 7813.81 |
| 1490054400000 | 7795.3 |
| 1490140800000 | 7734.43 |
| 1490227200000 | 7817.39 |
| 1490313600000 | 7822.13 |
| 1490572800000 | 7822.92 |
| 1490659200000 | 7851.81 |
| 1490745600000 | 7779.55 |
| 1490832000000 | 7825 |
| 1490918400000 | 7817.44 |
| 1491177600000 | 7787.62 |
| 1491264000000 | 7801.63 |
| 1491350400000 | 7828.54 |
| 1491436800000 | 7845.16 |
| 1491523200000 | 7828.87 |
| 1491782400000 | 7847.57 |
| 1491868800000 | 7862.03 |
| 1491955200000 | 7902.72 |
| 1492041600000 | 7917.05 |
| 1492128000000 | 7917.66 |
| 1492387200000 | 7954.73 |
| 1492473600000 | 7933.94 |
| 1492560000000 | 7987.71 |
| 1492646400000 | 8032.32 |
| 1492732800000 | 7970.44 |
| 1492992000000 | 8188.28 |
| 1493078400000 | 8268.2 |
| 1493164800000 | 8296.26 |
| 1493251200000 | 8309.96 |
| 1493337600000 | 8348.59 |
| 1493596800000 | 8359.85 |
| 1493683200000 | 8442.67 |
| 1493769600000 | 8394.62 |
| 1493856000000 | 8449.43 |
| 1493942400000 | 8508.27 |
| 1494201600000 | 8478.02 |
| 1494288000000 | 8506.39 |
| 1494374400000 | 8502.13 |
| 1494460800000 | 8461.02 |
| 1494547200000 | 8497.49 |
| 1494806400000 | 8545.37 |
| 1494892800000 | 8606.5 |
| 1494979200000 | 8530.3 |
| 1495065600000 | 8473.29 |
| 1495152000000 | 8598.26 |
| 1495411200000 | 8651.03 |
| 1495497600000 | 8665.17 |
| 1495584000000 | 8665.19 |
| 1495670400000 | 8696.8 |
| 1495756800000 | 8659.6 |
| 1496016000000 | 8654.28 |
| 1496102400000 | 8665.54 |
| 1496188800000 | 8694.33 |
| 1496275200000 | 8745.41 |
| 1496361600000 | 8796.38 |
| 1496620800000 | 8766.06 |
| 1496707200000 | 8703.59 |
| 1496793600000 | 8715.57 |
| 1496880000000 | 8693.92 |
| 1496966400000 | 8658.77 |
| 1497225600000 | 8551.77 |
| 1497312000000 | 8642.39 |
| 1497398400000 | 8715.38 |
| 1497484800000 | 8530.31 |
| 1497571200000 | 8649.67 |
| 1497830400000 | 8675.44 |
| 1497916800000 | 8586.31 |
| 1498003200000 | 8585.48 |
| 1498089600000 | 8593.97 |
| 1498176000000 | 8629.45 |
| 1498435200000 | 8635.62 |
| 1498521600000 | 8605.56 |
| 1498608000000 | 8653.27 |
| 1498694400000 | 8608.79 |
| 1498780800000 | 8622.85 |
| 1499040000000 | 8616.79 |
| 1499126400000 | 8586.62 |
| 1499212800000 | 8612.16 |
| 1499299200000 | 8602.2 |
| 1499385600000 | 8606.71 |
| 1499644800000 | 8629.24 |
| 1499731200000 | 8594.93 |
| 1499817600000 | 8689.35 |
| 1499904000000 | 8737.88 |
| 1499990400000 | 8812.65 |
| 1500249600000 | 8865.17 |
| 1500336000000 | 8893.57 |
| 1500422400000 | 8919.89 |
| 1500508800000 | 8957.85 |
| 1500595200000 | 8909.32 |
| 1500854400000 | 8889.56 |
| 1500940800000 | 8912.34 |
| 1501027200000 | 8933.35 |
| 1501113600000 | 8982.33 |
| 1501200000000 | 8950.71 |
| 1501459200000 | 8997.42 |
| 1501545600000 | 9049.14 |
| 1501632000000 | 9062.38 |
| 1501718400000 | 9060.07 |
| 1501804800000 | 9028.85 |
| 1502064000000 | 9049.43 |
| 1502150400000 | 9010.01 |
| 1502236800000 | 8970.42 |
| 1502323200000 | 8899.99 |
| 1502409600000 | 8828.11 |
| 1502668800000 | 8928.94 |
| 1502755200000 | 8862.52 |
| 1502841600000 | 8921.71 |
| 1502928000000 | 8932.07 |
| 1503014400000 | 8881.51 |
| 1503273600000 | 8912.79 |
| 1503360000000 | 8932.26 |
| 1503446400000 | 8929.75 |
| 1503532800000 | 8919.6 |
| 1503619200000 | 8973.15 |
| 1503878400000 | 8985.52 |
| 1503964800000 | 8940 |
| 1504051200000 | 8947.75 |
| 1504137600000 | 9013.76 |
| 1504224000000 | 9065.38 |
| 1504483200000 | 9039.07 |
| 1504569600000 | 9072.89 |
| 1504656000000 | 9077.54 |
| 1504742400000 | 9170.43 |
| 1504828800000 | 9191.22 |
| 1505088000000 | 9240.98 |
| 1505174400000 | 9256.9 |
| 1505260800000 | 9212.08 |
| 1505347200000 | 9212.07 |
| 1505433600000 | 9260.3 |
| 1505692800000 | 9277.17 |
| 1505779200000 | 9298.97 |
| 1505865600000 | 9308.64 |
| 1505952000000 | 9258.99 |
| 1506038400000 | 9314.7 |
| 1506297600000 | 9265.62 |
| 1506384000000 | 9173.15 |
| 1506470400000 | 9162.48 |
| 1506556800000 | 9260.76 |
| 1506643200000 | 9346 |
| 1506902400000 | 9319.7 |
| 1506988800000 | 9348.56 |
| 1507075200000 | 9358.22 |
| 1507161600000 | 9315.27 |
| 1507248000000 | 9293.86 |
| 1507507200000 | 9304.8 |
| 1507593600000 | 9367.66 |
| 1507680000000 | 9397.7 |
| 1507766400000 | 9415.42 |
| 1507852800000 | 9451.81 |
| 1508112000000 | 9423.9 |
| 1508198400000 | 9340.42 |
| 1508284800000 | 9391.5 |
| 1508371200000 | 9348.25 |
| 1508457600000 | 9329.33 |
| 1508716800000 | 9301.3 |
| 1508803200000 | 9276.42 |
| 1508889600000 | 9303.12 |
| 1508976000000 | 9294.01 |
| 1509062400000 | 9247.76 |
| 1509321600000 | 9319.13 |
| 1509408000000 | 9373.48 |
| 1509494400000 | 9391.25 |
| 1509580800000 | 9353.57 |
| 1509667200000 | 9370.21 |
| 1509926400000 | 9372.03 |
| 1510012800000 | 9325.07 |
| 1510099200000 | 9302.78 |
| 1510185600000 | 9192.35 |
| 1510272000000 | 9212.6 |
| 1510531200000 | 9088.53 |
| 1510617600000 | 9139.46 |
| 1510704000000 | 9097.44 |
| 1510790400000 | 9187.52 |
| 1510876800000 | 9164.6 |
| 1511136000000 | 9214.91 |
| 1511222400000 | 9263.16 |
| 1511308800000 | 9308.94 |
| 1511395200000 | 9345.36 |
| 1511481600000 | 9399.41 |
| 1511740800000 | 9343.54 |
| 1511827200000 | 9337.6 |
| 1511913600000 | 9357.86 |
| 1512000000000 | 9420.39 |
| 1512086400000 | 9325.29 |
| 1512345600000 | 9362.57 |
| 1512432000000 | 9330.21 |
| 1512518400000 | 9256.56 |
| 1512604800000 | 9279.14 |
| 1512691200000 | 9320.22 |
| 1512950400000 | 9348.01 |
| 1513036800000 | 9325.61 |
| 1513123200000 | 9337.77 |
| 1513209600000 | 9341.32 |
| 1513296000000 | 9301.73 |
| 1513555200000 | 9452.68 |
| 1513641600000 | 9448.5 |
| 1513728000000 | 9479.25 |
| 1513814400000 | 9482.55 |
| 1513900800000 | 9481.55 |
| 1514160000000 | 9481.64 |
| 1514246400000 | 9493.2 |
| 1514332800000 | 9579.49 |
| 1514419200000 | 9624.15 |
| 1514505600000 | 9690.89 |
| 1514851200000 | 9726.43 |
| 1514937600000 | 9773.37 |
| 1515024000000 | 9881.99 |
| 1515110400000 | 9935.72 |
| 1515369600000 | 9932.16 |
| 1515456000000 | 9934.22 |
| 1515542400000 | 9909.41 |
| 1515628800000 | 9931.19 |
| 1515715200000 | 10044.07 |
| 1515974400000 | 10122.53 |
| 1516060800000 | 10111.7 |
| 1516147200000 | 10113.77 |
| 1516233600000 | 10126.65 |
| 1516320000000 | 10161.84 |
| 1516579200000 | 10210.27 |
| 1516665600000 | 10273.05 |
| 1516752000000 | 10318.86 |
| 1516838400000 | 10361.46 |
| 1516924800000 | 10353.05 |
| 1517184000000 | 10266.55 |
| 1517270400000 | 10189.57 |
| 1517356800000 | 10240.51 |
| 1517443200000 | 10244.61 |
| 1517529600000 | 10061.29 |
| 1517788800000 | 9845.36 |
| 1517875200000 | 9597.48 |
| 1517961600000 | 9780.07 |
| 1518048000000 | 9596.79 |
| 1518134400000 | 9477.41 |
| 1518393600000 | 9593.53 |
| 1518480000000 | 9613.86 |
| 1518566400000 | 9760.73 |
| 1518652800000 | 9881.83 |
| 1518739200000 | 9967.62 |
| 1518998400000 | 9882.75 |
| 1519084800000 | 9907.08 |
| 1519171200000 | 9905.91 |
| 1519257600000 | 9868.17 |
| 1519344000000 | 9883.59 |
| 1519603200000 | 9900.45 |
| 1519689600000 | 9852.18 |
| 1519776000000 | 9744.34 |
| 1519862400000 | 9605.53 |
| 1519948800000 | 9541.41 |
| 1520208000000 | 9653.16 |
| 1520294400000 | 9775.36 |
| 1520380800000 | 9814.82 |
| 1520467200000 | 9869.05 |
| 1520553600000 | 9925.08 |
| 1520812800000 | 9953.72 |
| 1520899200000 | 9944.13 |
| 1520985600000 | 9895.48 |
| 1521072000000 | 9908.03 |
| 1521158400000 | 9835.81 |
| 1521417600000 | 9827.46 |
| 1521504000000 | 9815.27 |
| 1521590400000 | 9804.35 |
| 1521676800000 | 9690.08 |
| 1521763200000 | 9681.63 |
| 1522022400000 | 9668.11 |
| 1522108800000 | 9726.01 |
| 1522195200000 | 9635.35 |
| 1522281600000 | 9605.58 |
| 1522368000000 | 9606.16 |
| 1522627200000 | 9613.51 |
| 1522713600000 | 9551.25 |
| 1522800000000 | 9482.19 |
| 1522886400000 | 9611.79 |
| 1522972800000 | 9633.61 |
| 1523232000000 | 9654.02 |
| 1523318400000 | 9763.24 |
| 1523404800000 | 9752.55 |
| 1523491200000 | 9813.41 |
| 1523577600000 | 9841.6 |
| 1523836800000 | 9867.95 |
| 1523923200000 | 9918.02 |
| 1524009600000 | 9982.88 |
| 1524096000000 | 10003.43 |
| 1524182400000 | 9908.3 |
| 1524441600000 | 9897.59 |
| 1524528000000 | 9846.5 |
| 1524614400000 | 9709.93 |
| 1524700800000 | 9764.21 |
| 1524787200000 | 9759.03 |
| 1525046400000 | 9751.02 |
| 1525132800000 | 9677.66 |
| 1525219200000 | 9748.82 |
| 1525305600000 | 9702.69 |
| 1525392000000 | 9710.76 |
| 1525651200000 | 9776.4 |
| 1525737600000 | 9766.78 |
| 1525824000000 | 9824.85 |
| 1525910400000 | 9817.22 |
| 1525996800000 | 9906.8 |
| 1526256000000 | 9921.07 |
| 1526342400000 | 9823.94 |
| 1526428800000 | 9794.63 |
| 1526515200000 | 9862.88 |
| 1526601600000 | 9836.48 |
| 1526860800000 | 9859.87 |
| 1526947200000 | 9917.23 |
| 1527033600000 | 9771.07 |
| 1527120000000 | 9768.26 |
| 1527206400000 | 9755.82 |
| 1527465600000 | 9713.66 |
| 1527552000000 | 9523.6 |
| 1527638400000 | 9596.14 |
| 1527724800000 | 9646.12 |
| 1527811200000 | 9711.97 |
| 1528070400000 | 9783.08 |
| 1528156800000 | 9776.03 |
| 1528243200000 | 9883.76 |
| 1528329600000 | 9894.12 |
| 1528416000000 | 9829.56 |
| 1528675200000 | 9915.47 |
| 1528761600000 | 9907.2 |
| 1528848000000 | 9914.84 |
| 1528934400000 | 9907.82 |
| 1529020800000 | 9745.75 |
| 1529280000000 | 9697.95 |
| 1529366400000 | 9565.77 |
| 1529452800000 | 9612.49 |
| 1529539200000 | 9554.83 |
| 1529625600000 | 9656.51 |
| 1529884800000 | 9545.06 |
| 1529971200000 | 9519.88 |
| 1530057600000 | 9483.73 |
| 1530144000000 | 9350.95 |
| 1530230400000 | 9513.64 |
| 1530489600000 | 9371.28 |
| 1530576000000 | 9443.42 |
| 1530662400000 | 9413.49 |
| 1530748800000 | 9476.67 |
| 1530835200000 | 9540.42 |
| 1531094400000 | 9615.48 |
| 1531180800000 | 9650.37 |
| 1531267200000 | 9543.49 |
| 1531353600000 | 9577.88 |
| 1531440000000 | 9569.58 |
| 1531699200000 | 9614.12 |
| 1531785600000 | 9616.73 |
| 1531872000000 | 9567.25 |
| 1531958400000 | 9501.72 |
| 1532044800000 | 9552.74 |
| 1532304000000 | 9523.02 |
| 1532390400000 | 9587.32 |
| 1532476800000 | 9561.55 |
| 1532563200000 | 9610.9 |
| 1532649600000 | 9639.63 |
| 1532908800000 | 9653.91 |
| 1532995200000 | 9630.94 |
| 1533081600000 | 9607.02 |
| 1533168000000 | 9486.63 |
| 1533254400000 | 9512.93 |
| 1533513600000 | 9484.37 |
| 1533600000000 | 9522.39 |
| 1533686400000 | 9509.66 |
| 1533772800000 | 9527.37 |
| 1533859200000 | 9352.97 |
| 1534118400000 | 9309.53 |
| 1534204800000 | 9262.59 |
| 1534291200000 | 9113.31 |
| 1534377600000 | 9210.32 |
| 1534464000000 | 9207.16 |
| 1534723200000 | 9269.98 |
| 1534809600000 | 9387.09 |
| 1534896000000 | 9452.3 |
| 1534982400000 | 9447.95 |
| 1535068800000 | 9489.12 |
| 1535328000000 | 9562.83 |
| 1535414400000 | 9608.45 |
| 1535500800000 | 9614.36 |
| 1535587200000 | 9591.11 |
| 1535673600000 | 9545.66 |
| 1535932800000 | 9512.45 |
| 1536019200000 | 9392.22 |
| 1536105600000 | 9369.55 |
| 1536192000000 | 9319.37 |
| 1536278400000 | 9272.05 |
| 1536537600000 | 9322.38 |
| 1536624000000 | 9302.69 |
| 1536710400000 | 9380.15 |
| 1536796800000 | 9382.43 |
| 1536883200000 | 9425.06 |
| 1537142400000 | 9457.28 |
| 1537228800000 | 9491.23 |
| 1537315200000 | 9480.72 |
| 1537401600000 | 9572.14 |
| 1537488000000 | 9545.52 |
| 1537747200000 | 9543.76 |
| 1537833600000 | 9541.37 |
| 1537920000000 | 9516.89 |
| 1538006400000 | 9443.66 |
| 1538092800000 | 9353.8 |
| 1538352000000 | 9381.45 |
| 1538438400000 | 9296.56 |
| 1538524800000 | 9312.84 |
| 1538611200000 | 9186.33 |
| 1538697600000 | 9080.56 |
| 1538956800000 | 8914.47 |
| 1539043200000 | 8892.98 |
| 1539129600000 | 8754.48 |
| 1539216000000 | 8622.9 |
| 1539302400000 | 8662.64 |
| 1539561600000 | 8625.18 |
| 1539648000000 | 8828.93 |
| 1539734400000 | 8771.94 |
| 1539820800000 | 8721.64 |
| 1539907200000 | 8623.64 |
| 1540166400000 | 8559.78 |
| 1540252800000 | 8339.72 |
| 1540339200000 | 8270.18 |
| 1540425600000 | 8290.6 |
| 1540512000000 | 8231.03 |
| 1540771200000 | 8341.26 |
| 1540857600000 | 8327.34 |
| 1540944000000 | 8463.38 |
| 1541030400000 | 8627.77 |
| 1541116800000 | 8700.09 |
| 1541376000000 | 8630.08 |
| 1541462400000 | 8644.64 |
| 1541548800000 | 8750.83 |
| 1541635200000 | 8730.15 |
| 1541721600000 | 8613.37 |
| 1541980800000 | 8370.14 |
| 1542067200000 | 8424.91 |
| 1542153600000 | 8404.28 |
| 1542240000000 | 8273.05 |
| 1542326400000 | 8297.06 |
| 1542585600000 | 8258.12 |
| 1542672000000 | 8102.39 |
| 1542758400000 | 8176.61 |
| 1542844800000 | 8184.15 |
| 1542931200000 | 8166.45 |
| 1543190400000 | 8256.08 |
| 1543276800000 | 8200.65 |
| 1543363200000 | 8215.06 |
| 1543449600000 | 8302.84 |
| 1543536000000 | 8221.2 |
| 1543795200000 | 8308.61 |
| 1543881600000 | 8189.43 |
| 1543968000000 | 8137.15 |
| 1544054400000 | 7957.05 |
| 1544140800000 | 7984 |
| 1544400000000 | 7761.03 |
| 1544486400000 | 7818.25 |
| 1544572800000 | 7994.31 |
| 1544659200000 | 7938.51 |
| 1544745600000 | 7837.37 |
| 1545004800000 | 7739.77 |
| 1545091200000 | 7729.03 |
| 1545177600000 | 7782.81 |
| 1545264000000 | 7654.33 |
| 1545350400000 | 7656.07 |
| 1545609600000 | 7629.88 |
| 1545696000000 | 7628.78 |
| 1545782400000 | 7625.27 |
| 1545868800000 | 7527.2 |
| 1545955200000 | 7706.97 |
| 1546214400000 | 7764.79 |
| 1546387200000 | 7734.17 |
| 1546473600000 | 7671.58 |
| 1546560000000 | 7886.83 |
| 1546819200000 | 8020.75 |
| 1546905600000 | 8096.94 |
| 1546992000000 | 8226.99 |
| 1547078400000 | 8248.07 |
| 1547164800000 | 8254.74 |
| 1547424000000 | 8200.77 |
| 1547510400000 | 8175.28 |
| 1547596800000 | 8230.67 |
| 1547683200000 | 8228.5 |
| 1547769600000 | 8329.05 |
| 1548028800000 | 8337.51 |
| 1548115200000 | 8311.1 |
| 1548201600000 | 8332.92 |
| 1548288000000 | 8353.38 |
| 1548374400000 | 8439.68 |
| 1548633600000 | 8396.51 |
| 1548720000000 | 8424.8 |
| 1548806400000 | 8447.34 |
| 1548892800000 | 8482.72 |
| 1548979200000 | 8472.44 |
| 1549238400000 | 8464.31 |
| 1549324800000 | 8495.08 |
| 1549411200000 | 8516.98 |
| 1549497600000 | 8386.34 |
| 1549584000000 | 8284.52 |
| 1549843200000 | 8307.78 |
| 1549929600000 | 8368.2 |
| 1550016000000 | 8415.91 |
| 1550102400000 | 8385.76 |
| 1550188800000 | 8450.63 |
| 1550448000000 | 8538.98 |
| 1550534400000 | 8537.65 |
| 1550620800000 | 8600.36 |
| 1550707200000 | 8591.54 |
| 1550793600000 | 8624.21 |
| 1551052800000 | 8647.38 |
| 1551139200000 | 8703.82 |
| 1551225600000 | 8713.64 |
| 1551312000000 | 8711.46 |
| 1551398400000 | 8784.85 |
| 1551657600000 | 8778.76 |
| 1551744000000 | 8765.47 |
| 1551830400000 | 8747.76 |
| 1551916800000 | 8611.99 |
| 1552003200000 | 8528.02 |
| 1552262400000 | 8592.54 |
| 1552348800000 | 8647.72 |
| 1552435200000 | 8730.2 |
| 1552521600000 | 8783.66 |
| 1552608000000 | 8857.34 |
| 1552867200000 | 8851.51 |
| 1552953600000 | 8924.49 |
| 1553040000000 | 8844.09 |
| 1553126400000 | 8822.46 |
| 1553212800000 | 8683.85 |
| 1553472000000 | 8630.51 |
| 1553558400000 | 8663.07 |
| 1553644800000 | 8637.03 |
| 1553731200000 | 8612.21 |
| 1553817600000 | 8686.58 |
| 1554076800000 | 8801.87 |
| 1554163200000 | 8798.26 |
| 1554249600000 | 8958.4 |
| 1554336000000 | 8913.56 |
| 1554422400000 | 8917.03 |
| 1554681600000 | 8927.95 |
| 1554768000000 | 8884.78 |
| 1554854400000 | 8905.29 |
| 1554940800000 | 8956.24 |
| 1555027200000 | 9032.58 |
| 1555286400000 | 9075.32 |
| 1555372800000 | 9100.51 |
| 1555459200000 | 9092.59 |
| 1555545600000 | 9061.82 |
| 1555632000000 | 9062.44 |
| 1555891200000 | 9056.02 |
| 1555977600000 | 9050.19 |
| 1556064000000 | 9069.43 |
| 1556150400000 | 9000.78 |
| 1556236800000 | 9029.66 |
| 1556496000000 | 9049.93 |
| 1556582400000 | 9083.99 |
| 1556668800000 | 9101.5 |
| 1556755200000 | 9025.28 |
| 1556841600000 | 9065.79 |
| 1557100800000 | 8991.85 |
| 1557187200000 | 8897.63 |
| 1557273600000 | 8906.44 |
| 1557360000000 | 8792.35 |
| 1557446400000 | 8858.23 |
| 1557705600000 | 8709.84 |
| 1557792000000 | 8783.46 |
| 1557878400000 | 8797.21 |
| 1557964800000 | 8866.51 |
| 1558051200000 | 8817.69 |
| 1558310400000 | 8725.08 |
| 1558396800000 | 8816.25 |
| 1558483200000 | 8782.84 |
| 1558569600000 | 8646.46 |
| 1558656000000 | 8728.02 |
| 1558915200000 | 8725.45 |
| 1559001600000 | 8734.97 |
| 1559088000000 | 8587.92 |
| 1559174400000 | 8624.17 |
| 1559260800000 | 8593.88 |
| 1559520000000 | 8584.76 |
| 1559606400000 | 8665.38 |
| 1559692800000 | 8741.75 |
| 1559779200000 | 8728.9 |
| 1559865600000 | 8841.49 |
| 1560124800000 | 8847.62 |
| 1560211200000 | 8905.1 |
| 1560297600000 | 8885.84 |
| 1560384000000 | 8868.87 |
| 1560470400000 | 8769.92 |
| 1560729600000 | 8758.46 |
| 1560816000000 | 8828.52 |
| 1560902400000 | 8853.98 |
| 1560988800000 | 8953.99 |
| 1561075200000 | 8953.02 |
| 1561334400000 | 8975.99 |
| 1561420800000 | 8962.42 |
| 1561507200000 | 8929.13 |
| 1561593600000 | 8956.85 |
| 1561680000000 | 9057.9 |
| 1561939200000 | 9084.79 |
| 1562025600000 | 9066.89 |
| 1562112000000 | 9130.02 |
| 1562198400000 | 9155.66 |
| 1562284800000 | 9041.47 |
| 1562544000000 | 9010.71 |
| 1562630400000 | 8935.35 |
| 1562716800000 | 8964.83 |
| 1562803200000 | 8978.55 |
| 1562889600000 | 9007.74 |
| 1563148800000 | 9029.57 |
| 1563235200000 | 8985.1 |
| 1563321600000 | 8953.21 |
| 1563408000000 | 8901.3 |
| 1563494400000 | 8937.53 |
| 1563753600000 | 8960.93 |
| 1563840000000 | 8954.72 |
| 1563926400000 | 8995.79 |
| 1564012800000 | 8994.15 |
| 1564099200000 | 8970.5 |
| 1564358400000 | 8928.43 |
| 1564444800000 | 8824.92 |
| 1564531200000 | 8843.14 |
| 1564617600000 | 8810.49 |
| 1564704000000 | 8679.18 |
| 1564963200000 | 8542.57 |
| 1565049600000 | 8531.54 |
| 1565136000000 | 8546.51 |
| 1565222400000 | 8644.59 |
| 1565308800000 | 8566.72 |
| 1565568000000 | 8511.48 |
| 1565654400000 | 8506.02 |
| 1565740800000 | 8347.12 |
| 1565827200000 | 8276.57 |
| 1565913600000 | 8381.48 |
| 1566172800000 | 8493.67 |
| 1566259200000 | 8449.17 |
| 1566345600000 | 8562.1 |
| 1566432000000 | 8551.74 |
| 1566518400000 | 8543.16 |
| 1566777600000 | 8515.62 |
| 1566864000000 | 8557.31 |
| 1566950400000 | 8486.74 |
| 1567036800000 | 8546.92 |
| 1567123200000 | 8573.86 |
| 1567382400000 | 8538.32 |
| 1567468800000 | 8517.99 |
| 1567555200000 | 8652.91 |
| 1567641600000 | 8740.03 |
| 1567728000000 | 8760.55 |
| 1567987200000 | 8766.8 |
| 1568073600000 | 8737.7 |
| 1568160000000 | 8804.3 |
| 1568246400000 | 8827.47 |
| 1568332800000 | 8957.58 |
| 1568592000000 | 8864.99 |
| 1568678400000 | 8891.43 |
| 1568764800000 | 8916.62 |
| 1568851200000 | 8945.97 |
| 1568937600000 | 8926.16 |
| 1569196800000 | 8825.91 |
| 1569283200000 | 8829.8 |
| 1569369600000 | 8719.33 |
| 1569456000000 | 8729.86 |
| 1569542400000 | 8768.82 |
| 1569801600000 | 8770.39 |
| 1569888000000 | 8712.39 |
| 1569974400000 | 8555.27 |
| 1570060800000 | 8560.08 |
| 1570147200000 | 8610.83 |
| 1570406400000 | 8639.84 |
| 1570492800000 | 8516.27 |
| 1570579200000 | 8536.4 |
| 1570665600000 | 8614.62 |
| 1570752000000 | 8917.1 |
| 1571011200000 | 8873.9 |
| 1571097600000 | 9017.9 |
| 1571184000000 | 9020.91 |
| 1571270400000 | 9095.13 |
| 1571356800000 | 9093.95 |
| 1571616000000 | 9171.53 |
| 1571702400000 | 9122.18 |
| 1571788800000 | 9098.32 |
| 1571875200000 | 9120.26 |
| 1571961600000 | 9132.09 |
| 1572220800000 | 9176.04 |
| 1572307200000 | 9173.33 |
| 1572393600000 | 9169.37 |
| 1572480000000 | 9174.69 |
| 1572566400000 | 9252.73 |
| 1572825600000 | 9306.65 |
| 1572912000000 | 9276.71 |
| 1572998400000 | 9273.03 |
| 1573084800000 | 9322.81 |
| 1573171200000 | 9285.62 |
| 1573430400000 | 9329.39 |
| 1573516800000 | 9319.14 |
| 1573603200000 | 9285.94 |
| 1573689600000 | 9283.72 |
| 1573776000000 | 9388.26 |
| 1574035200000 | 9425.21 |
| 1574121600000 | 9419.42 |
| 1574208000000 | 9385.78 |
| 1574294400000 | 9351.11 |
| 1574380800000 | 9352.03 |
| 1574640000000 | 9429.66 |
| 1574726400000 | 9482.62 |
| 1574812800000 | 9510.96 |
| 1574899200000 | 9537.15 |
| 1574985600000 | 9512.97 |
| 1575244800000 | 9452.96 |
| 1575331200000 | 9413.48 |
| 1575417600000 | 9542.67 |
| 1575504000000 | 9581.73 |
| 1575590400000 | 9638.15 |
| 1575849600000 | 9640.77 |
| 1575936000000 | 9630.96 |
| 1576022400000 | 9620.91 |
| 1576108800000 | 9663.5 |
| 1576195200000 | 9875.41 |
| 1576454400000 | 10003.73 |
| 1576540800000 | 9925.78 |
| 1576627200000 | 9880.39 |
| 1576713600000 | 9884.01 |
| 1576800000000 | 9904.58 |
| 1577059200000 | 9928.12 |
| 1577145600000 | 9969.95 |
| 1577232000000 | 9970.25 |
| 1577318400000 | 9983.52 |
| 1577404800000 | 10073.51 |
| 1577664000000 | 10053.49 |
| 1577750400000 | 10082.62 |
| 1577923200000 | 10162.71 |
| 1578009600000 | 10068.6 |
| 1578268800000 | 10017.72 |
| 1578355200000 | 10013.25 |
| 1578441600000 | 9986.44 |
| 1578528000000 | 10013.43 |
| 1578614400000 | 9999.64 |
| 1578873600000 | 10021.72 |
| 1578960000000 | 10043.21 |
| 1579046400000 | 10059.5 |
| 1579132800000 | 10079.54 |
| 1579219200000 | 10110.06 |
| 1579478400000 | 10107.85 |
| 1579564800000 | 10100.5 |
| 1579651200000 | 10107.9 |
| 1579737600000 | 9997.7 |
| 1579824000000 | 10051.53 |
| 1580083200000 | 9832.6 |
| 1580169600000 | 9864.61 |
| 1580256000000 | 9903.65 |
| 1580342400000 | 9839.59 |
| 1580428800000 | 9829.98 |
| 1580688000000 | 9803.39 |
| 1580774400000 | 9951.39 |
| 1580860800000 | 10009.46 |
| 1580947200000 | 9998.22 |
| 1581033600000 | 9929.12 |
| 1581292800000 | 9916.42 |
| 1581379200000 | 10044.42 |
| 1581465600000 | 10120.86 |
| 1581552000000 | 10093.79 |
| 1581638400000 | 10114.87 |
| 1581897600000 | 10124.25 |
| 1581984000000 | 10067.68 |
| 1582070400000 | 10115.75 |
| 1582156800000 | 10080.1 |
| 1582243200000 | 10079.83 |
| 1582502400000 | 9688.36 |
| 1582588800000 | 9545.44 |
| 1582675200000 | 9502.83 |
| 1582761600000 | 9209.21 |
| 1582848000000 | 8945.34 |
| 1583107200000 | 9005.04 |
| 1583193600000 | 9240.87 |
| 1583280000000 | 9229.08 |
| 1583366400000 | 9083.69 |
| 1583452800000 | 8891.84 |
| 1583712000000 | 8360.69 |
| 1583798400000 | 8212.83 |
| 1583884800000 | 8023.75 |
| 1583971200000 | 7023.22 |
| 1584057600000 | 7039.96 |
| 1584316800000 | 6559.08 |
| 1584403200000 | 6355.28 |
| 1584489600000 | 5979.41 |
| 1584576000000 | 5974.03 |
| 1584662400000 | 6174.93 |
| 1584921600000 | 5953.97 |
| 1585008000000 | 6466.68 |
| 1585094400000 | 6685.1 |
| 1585180800000 | 7007.94 |
| 1585267200000 | 6861.22 |
| 1585526400000 | 6865.83 |
| 1585612800000 | 7029.24 |
| 1585699200000 | 6829.71 |
| 1585785600000 | 6789.78 |
| 1585872000000 | 6676.66 |
| 1586131200000 | 6930.25 |
| 1586217600000 | 7202.54 |
| 1586304000000 | 7295.04 |
| 1586390400000 | 7513.18 |
| 1586476800000 | 7513.66 |
| 1586736000000 | 7499.19 |
| 1586822400000 | 7573.6 |
| 1586908800000 | 7243.06 |
| 1586995200000 | 7250.3 |
| 1587081600000 | 7463.7 |
| 1587340800000 | 7488.8 |
| 1587427200000 | 7273.85 |
| 1587513600000 | 7349.09 |
| 1587600000000 | 7477.66 |
| 1587686400000 | 7408.13 |
| 1587945600000 | 7536.32 |
| 1588032000000 | 7653.02 |
| 1588118400000 | 7863.05 |
| 1588204800000 | 7847.35 |
| 1588291200000 | 7800.39 |
| 1588550400000 | 7575.99 |
| 1588636800000 | 7657.17 |
| 1588723200000 | 7616.73 |
| 1588809600000 | 7712.31 |
| 1588896000000 | 7858.75 |
| 1589155200000 | 7810.43 |
| 1589241600000 | 7797.21 |
| 1589328000000 | 7642.75 |
| 1589414400000 | 7436.58 |
| 1589500800000 | 7504.96 |
| 1589760000000 | 7792.14 |
| 1589846400000 | 7869.53 |
| 1589932800000 | 7948.15 |
| 1590019200000 | 7890.9 |
| 1590105600000 | 7891.87 |
| 1590364800000 | 7997.63 |
| 1590451200000 | 8200.23 |
| 1590537600000 | 8184.82 |
| 1590624000000 | 8378.68 |
| 1590710400000 | 8384.5 |
| 1590969600000 | 8485.16 |
| 1591056000000 | 8656.24 |
| 1591142400000 | 8860.9 |
| 1591228800000 | 8920.81 |
| 1591315200000 | 9063.37 |
| 1591574400000 | 9018.5 |
| 1591660800000 | 8897.19 |
| 1591747200000 | 8826.65 |
| 1591833600000 | 8514.06 |
| 1591920000000 | 8446.71 |
| 1592179200000 | 8486.24 |
| 1592265600000 | 8677.58 |
| 1592352000000 | 8722.36 |
| 1592438400000 | 8669.56 |
| 1592524800000 | 8658.75 |
| 1592784000000 | 8666.19 |
| 1592870400000 | 8811.59 |
| 1592956800000 | 8586.09 |
| 1593043200000 | 8542.66 |
| 1593129600000 | 8515.87 |
| 1593388800000 | 8572.31 |
| 1593475200000 | 8595.75 |
| 1593561600000 | 8662.3 |
| 1593648000000 | 8758.43 |
| 1593734400000 | 8757.32 |
| 1593993600000 | 8917 |
| 1594080000000 | 8864.73 |
| 1594166400000 | 8832.12 |
| 1594252800000 | 8761.58 |
| 1594339200000 | 8834.56 |
| 1594598400000 | 8932.19 |
| 1594684800000 | 8838.63 |
| 1594771200000 | 8985.25 |
| 1594857600000 | 8986.13 |
| 1594944000000 | 9003.05 |
| 1595203200000 | 9102.36 |
| 1595289600000 | 9194.73 |
| 1595376000000 | 9253.88 |
| 1595462400000 | 9255.89 |
| 1595548800000 | 9122.81 |
| 1595808000000 | 9204.56 |
| 1595894400000 | 9199.53 |
| 1595980800000 | 9253.73 |
| 1596067200000 | 9122.78 |
| 1596153600000 | 9169.87 |
| 1596412800000 | 9239.15 |
| 1596499200000 | 9246.92 |
| 1596585600000 | 9463.58 |
| 1596672000000 | 9405.01 |
| 1596758400000 | 9431.66 |
| 1597017600000 | 9435.53 |
| 1597104000000 | 9574.09 |
| 1597190400000 | 9647.43 |
| 1597276800000 | 9686.93 |
| 1597363200000 | 9586.85 |
| 1597622400000 | 9646.13 |
| 1597708800000 | 9642.64 |
| 1597795200000 | 9635.01 |
| 1597881600000 | 9537.68 |
| 1597968000000 | 9499.05 |
| 1598227200000 | 9602.81 |
| 1598313600000 | 9585.87 |
| 1598400000000 | 9703.57 |
| 1598486400000 | 9639.86 |
| 1598572800000 | 9718.06 |
| 1598832000000 | 9764.37 |
| 1598918400000 | 9739.22 |
| 1599004800000 | 9719.58 |
| 1599091200000 | 9554.72 |
| 1599177600000 | 9405.6 |
| 1599436800000 | 9593.77 |
| 1599523200000 | 9469.61 |
| 1599609600000 | 9558 |
| 1599696000000 | 9553.64 |
| 1599782400000 | 9517.75 |
| 1600041600000 | 9607.47 |
| 1600128000000 | 9644.54 |
| 1600214400000 | 9710.11 |
| 1600300800000 | 9685.15 |
| 1600387200000 | 9690.31 |
| 1600646400000 | 9266.67 |
| 1600732800000 | 9242.22 |
| 1600819200000 | 9260.37 |
| 1600905600000 | 9133.23 |
| 1600992000000 | 9165.17 |
| 1601251200000 | 9374.87 |
| 1601337600000 | 9391.7 |
| 1601424000000 | 9486.29 |
| 1601510400000 | 9528.62 |
| 1601596800000 | 9520.4 |
| 1601856000000 | 9689.82 |
| 1601942400000 | 9736.84 |
| 1602028800000 | 9683.96 |
| 1602115200000 | 9746.92 |
| 1602201600000 | 9885.56 |
| 1602460800000 | 9954.29 |
| 1602547200000 | 9811.25 |
| 1602633600000 | 9849.49 |
| 1602720000000 | 9647.27 |
| 1602806400000 | 9708.54 |
| 1603065600000 | 9766.12 |
| 1603152000000 | 9777.66 |
| 1603238400000 | 9724.55 |
| 1603324800000 | 9656.06 |
| 1603411200000 | 9684.93 |
| 1603670400000 | 9470.25 |
| 1603756800000 | 9401.65 |
| 1603843200000 | 9056.41 |
| 1603929600000 | 8992.54 |
| 1604016000000 | 9052.74 |
| 1604275200000 | 9112.65 |
| 1604361600000 | 9370.66 |
| 1604448000000 | 9536.65 |
| 1604534400000 | 9744.19 |
| 1604620800000 | 9763.34 |
| 1604880000000 | 10045.92 |
| 1604966400000 | 10106.91 |
| 1605052800000 | 10179.99 |
| 1605139200000 | 10181.11 |
| 1605225600000 | 10220.14 |
| 1605484800000 | 10427.47 |
| 1605571200000 | 10458.18 |
| 1605657600000 | 10547.61 |
| 1605744000000 | 10434.32 |
| 1605830400000 | 10527.36 |
| 1606089600000 | 10537.47 |
| 1606176000000 | 10652.17 |
| 1606262400000 | 10661.9 |
| 1606348800000 | 10647.62 |
| 1606435200000 | 10751.82 |
| 1606694400000 | 10701.86 |
| 1606780800000 | 10873.57 |
| 1606867200000 | 10852.28 |
| 1606953600000 | 10992.57 |
| 1607040000000 | 11045.96 |
| 1607299200000 | 10963.43 |
| 1607385600000 | 10971.32 |
| 1607472000000 | 10992.81 |
| 1607558400000 | 10933.74 |
| 1607644800000 | 10855.64 |
| 1607904000000 | 10968.16 |
| 1607990400000 | 11081.74 |
| 1608076800000 | 11214.34 |
| 1608163200000 | 11375.23 |
| 1608249600000 | 11336.85 |
| 1608508800000 | 11100.4 |
| 1608595200000 | 11213.8 |
| 1608681600000 | 11408.66 |
| 1608768000000 | 11464.69 |
| 1608854400000 | 11464.6 |
| 1609113600000 | 11521.68 |
| 1609200000000 | 11669.65 |
| 1609286400000 | 11701.77 |
| 1609372800000 | 11638.16 |
| 1609718400000 | 11697.06 |
| 1609804800000 | 11759.12 |
| 1609891200000 | 11832.47 |
| 1609977600000 | 11905.2 |
| 1610064000000 | 11963.33 |
| 1610323200000 | 11740.8 |
| 1610409600000 | 11821.16 |
| 1610496000000 | 11829.25 |
| 1610582400000 | 11911.89 |
| 1610668800000 | 11716.14 |
| 1610928000000 | 11778.65 |
| 1611014400000 | 11827.18 |
| 1611100800000 | 11919.16 |
| 1611187200000 | 11983.39 |
| 1611273600000 | 11910.65 |
| 1611532800000 | 11736.48 |
| 1611619200000 | 11839.74 |
| 1611705600000 | 11656.66 |
| 1611792000000 | 11747.9 |
| 1611878400000 | 11678.97 |
| 1612137600000 | 11741.66 |
| 1612224000000 | 11848.35 |
| 1612310400000 | 11900.47 |
| 1612396800000 | 11911.1 |
| 1612483200000 | 12037 |
| 1612742400000 | 12120.62 |
| 1612828800000 | 12145.97 |
| 1612915200000 | 12133.17 |
| 1613001600000 | 12218.09 |
| 1613088000000 | 12247.01 |
| 1613347200000 | 12403.53 |
| 1613433600000 | 12390.3 |
| 1613520000000 | 12172.52 |
| 1613606400000 | 12087.11 |
| 1613692800000 | 12232.18 |
| 1613952000000 | 12183.59 |
| 1614038400000 | 12119.61 |
| 1614124800000 | 12156.05 |
| 1614211200000 | 12247.78 |
| 1614297600000 | 11998.12 |
| 1614556800000 | 12128.77 |
| 1614643200000 | 12110.33 |
| 1614729600000 | 12139.82 |
| 1614816000000 | 12009.78 |
| 1614902400000 | 11770.48 |
| 1615161600000 | 11873.27 |
| 1615248000000 | 12052.17 |
| 1615334400000 | 12064.71 |
| 1615420800000 | 12229.12 |
| 1615507200000 | 12154.38 |
| 1615766400000 | 12148.91 |
| 1615852800000 | 12251.27 |
| 1615939200000 | 12155.88 |
| 1616025600000 | 12211.93 |
| 1616112000000 | 12131.22 |
| 1616371200000 | 12151.51 |
| 1616457600000 | 12040.52 |
| 1616544000000 | 12010.96 |
| 1616630400000 | 11912.36 |
| 1616716800000 | 12068.09 |
| 1616976000000 | 12027.69 |
| 1617062400000 | 12069.82 |
| 1617148800000 | 12108.26 |
| 1617235200000 | 12254.22 |
| 1617321600000 | 12250.31 |
| 1617580800000 | 12292.27 |
| 1617667200000 | 12440 |
| 1617753600000 | 12472.82 |
| 1617840000000 | 12513.4 |
| 1617926400000 | 12517.84 |
| 1618185600000 | 12476 |
| 1618272000000 | 12564.26 |
| 1618358400000 | 12632.44 |
| 1618444800000 | 12682.34 |
| 1618531200000 | 12780.81 |
| 1618790400000 | 12824.45 |
| 1618876800000 | 12650.13 |
| 1618963200000 | 12625.92 |
| 1619049600000 | 12734.48 |
| 1619136000000 | 12776.83 |
| 1619395200000 | 12921.41 |
| 1619481600000 | 12893.32 |
| 1619568000000 | 12895.65 |
| 1619654400000 | 12883.42 |
| 1619740800000 | 12791.57 |
| 1620000000000 | 12883.28 |
| 1620086400000 | 12671.96 |
| 1620172800000 | 12795.23 |
| 1620259200000 | 12799.78 |
| 1620345600000 | 13037.16 |
| 1620604800000 | 13078.01 |
| 1620691200000 | 12820.91 |
| 1620777600000 | 12682.57 |
| 1620864000000 | 12655.75 |
| 1620950400000 | 12831.17 |
| 1621209600000 | 12847.76 |
| 1621296000000 | 13006.9 |
| 1621382400000 | 12868.71 |
| 1621468800000 | 12998.07 |
| 1621555200000 | 13016.68 |
| 1621814400000 | 13068.49 |
| 1621900800000 | 13108.69 |
| 1621987200000 | 13120.56 |
| 1622073600000 | 13172.61 |
| 1622160000000 | 13216.29 |
| 1622419200000 | 13258.77 |
| 1622505600000 | 13373.41 |
| 1622592000000 | 13350.77 |
| 1622678400000 | 13251.64 |
| 1622764800000 | 13350.78 |
| 1623024000000 | 13378.94 |
| 1623110400000 | 13394.94 |
| 1623196800000 | 13372.19 |
| 1623283200000 | 13326.34 |
| 1623369600000 | 13336.3 |
| 1623628800000 | 13381.77 |
| 1623715200000 | 13315.61 |
| 1623801600000 | 13304 |
| 1623888000000 | 13057.33 |
| 1623974400000 | 12810.25 |
| 1624233600000 | 12922.04 |
| 1624320000000 | 12966.52 |
| 1624406400000 | 12973.65 |
| 1624492800000 | 12980.18 |
| 1624579200000 | 13040.91 |
| 1624838400000 | 12961.37 |
| 1624924800000 | 12976.03 |
| 1625011200000 | 12866.68 |
| 1625097600000 | 12963.41 |
| 1625184000000 | 13018.7 |
| 1625443200000 | 13132.52 |
| 1625529600000 | 13066.05 |
| 1625616000000 | 13085.01 |
| 1625702400000 | 12937.67 |
| 1625788800000 | 13092.78 |
| 1626048000000 | 13182.94 |
| 1626134400000 | 13140.95 |
| 1626220800000 | 13084.01 |
| 1626307200000 | 12932.38 |
| 1626393600000 | 12875.62 |
| 1626652800000 | 12555.36 |
| 1626739200000 | 12567.93 |
| 1626825600000 | 12855.12 |
| 1626912000000 | 13005.64 |
| 1626998400000 | 13074.82 |
| 1627257600000 | 13171.43 |
| 1627344000000 | 13118.76 |
| 1627430400000 | 13204.03 |
| 1627516800000 | 13348.58 |
| 1627603200000 | 13275.31 |
| 1627862400000 | 13412.77 |
| 1627948800000 | 13392.67 |
| 1628035200000 | 13451.83 |
| 1628121600000 | 13526.37 |
| 1628208000000 | 13401 |
| 1628467200000 | 13395.81 |
| 1628553600000 | 13424.63 |
| 1628640000000 | 13488.75 |
| 1628726400000 | 13475.36 |
| 1628812800000 | 13558.97 |
| 1629072000000 | 13493.83 |
| 1629158400000 | 13398.25 |
| 1629244800000 | 13477.35 |
| 1629331200000 | 13234.18 |
| 1629417600000 | 13269.02 |
| 1629676800000 | 13447.74 |
| 1629763200000 | 13499.79 |
| 1629849600000 | 13529.87 |
| 1629936000000 | 13509.5 |
| 1630022400000 | 13631.52 |
| 1630281600000 | 13687.63 |
| 1630368000000 | 13668.29 |
| 1630454400000 | 13805.92 |
| 1630540800000 | 13898.44 |
| 1630627200000 | 13882.27 |
| 1630886400000 | 13893.6 |
| 1630972800000 | 13814.07 |
| 1631059200000 | 13580.17 |
| 1631145600000 | 13667.45 |
| 1631232000000 | 13639.08 |
| 1631491200000 | 13615.9 |
| 1631577600000 | 13618.5 |
| 1631664000000 | 13480.13 |
| 1631750400000 | 13484.94 |
| 1631836800000 | 13407.36 |
| 1632096000000 | 13143.65 |
| 1632182400000 | 13234.18 |
| 1632268800000 | 13376.01 |
| 1632355200000 | 13549.66 |
| 1632441600000 | 13385.27 |
| 1632700800000 | 13342.33 |
| 1632787200000 | 12959.16 |
| 1632873600000 | 12895.48 |
| 1632960000000 | 12911.91 |
| 1633046400000 | 12909.97 |
| 1633305600000 | 12804.58 |
| 1633392000000 | 12870.28 |
| 1633478400000 | 12633.75 |
| 1633564800000 | 12799.82 |
| 1633651200000 | 12789.36 |
| 1633910400000 | 12770.19 |
| 1633996800000 | 12793.1 |
| 1634083200000 | 12952.93 |
| 1634169600000 | 13108.33 |
| 1634256000000 | 13233.73 |
| 1634515200000 | 13207.06 |
| 1634601600000 | 13308.8 |
| 1634688000000 | 13302.45 |
| 1634774400000 | 13308.2 |
| 1634860800000 | 13338.11 |
| 1635120000000 | 13306.32 |
| 1635206400000 | 13350.53 |
| 1635292800000 | 13303.94 |
| 1635379200000 | 13422.14 |
| 1635465600000 | 13266.67 |
| 1635724800000 | 13391.17 |
| 1635811200000 | 13316.47 |
| 1635897600000 | 13381.58 |
| 1635984000000 | 13459.92 |
| 1636070400000 | 13463.97 |
| 1636329600000 | 13548.36 |
| 1636416000000 | 13522.24 |
| 1636502400000 | 13409.43 |
| 1636588800000 | 13375.99 |
| 1636675200000 | 13377.35 |
| 1636934400000 | 13399.38 |
| 1637020800000 | 13305.75 |
| 1637107200000 | 13245.89 |
| 1637193600000 | 13223.64 |
| 1637280000000 | 13148.28 |
| 1637539200000 | 13012.31 |
| 1637625600000 | 12790.27 |
| 1637712000000 | 12698.55 |
| 1637798400000 | 12795.98 |
| 1637884800000 | 12487 |
| 1638144000000 | 12533.13 |
| 1638230400000 | 12417.99 |
| 1638316800000 | 12677.17 |
| 1638403200000 | 12492.67 |
| 1638489600000 | 12341.95 |
| 1638748800000 | 12413.52 |
| 1638835200000 | 12718.9 |
| 1638921600000 | 12733.24 |
| 1639008000000 | 12654.82 |
| 1639094400000 | 12595.23 |
| 1639353600000 | 12461.76 |
| 1639440000000 | 12329.32 |
| 1639526400000 | 12316.36 |
| 1639612800000 | 12482.08 |
| 1639699200000 | 12406.23 |
| 1639958400000 | 12264.81 |
| 1640044800000 | 12421.75 |
| 1640131200000 | 12663.39 |
| 1640217600000 | 12790.5 |
| 1640304000000 | 12810.81 |
| 1640563200000 | 12900.25 |
| 1640649600000 | 12933.91 |
| 1640736000000 | 13026.58 |
| 1640822400000 | 13022.32 |
| 1640908800000 | 13051.12 |
| 1641168000000 | 13046.14 |
| 1641254400000 | 13129.05 |
| 1641340800000 | 13150.81 |
| 1641427200000 | 12919.63 |
| 1641513600000 | 12876.3 |
| 1641772800000 | 12579.43 |
| 1641859200000 | 12713.31 |
| 1641945600000 | 12904.98 |
| 1642032000000 | 12936.08 |
| 1642118400000 | 12743.41 |
| 1642377600000 | 12790 |
| 1642464000000 | 12531.99 |
| 1642550400000 | 12558.82 |
| 1642636800000 | 12625.17 |
| 1642723200000 | 12318.98 |
| 1642982400000 | 11724.49 |
| 1643068800000 | 11782.21 |
| 1643155200000 | 12004.95 |
| 1643241600000 | 11896.8 |
| 1643328000000 | 11822.38 |
| 1643587200000 | 12021.16 |
| 1643673600000 | 12221.02 |
| 1643760000000 | 12354.24 |
| 1643846400000 | 12242.51 |
| 1643932800000 | 12073.66 |
| 1644192000000 | 12112.29 |
| 1644278400000 | 12064.65 |
| 1644364800000 | 12338.15 |
| 1644451200000 | 12357.46 |
| 1644537600000 | 12215.28 |
| 1644796800000 | 11842.85 |
| 1644883200000 | 12109.23 |
| 1644969600000 | 12138.83 |
| 1645056000000 | 11988.26 |
| 1645142400000 | 11821.89 |
| 1645401600000 | 11605.13 |
| 1645488000000 | 11602.47 |
| 1645574400000 | 11508.24 |
| 1645660800000 | 10929.4 |
| 1645747200000 | 11428.15 |
| 1646006400000 | 11481.92 |
| 1646092800000 | 11076.39 |
| 1646179200000 | 11078.57 |
| 1646265600000 | 10813.32 |
| 1646352000000 | 10275.83 |
| 1646611200000 | 10046.72 |
| 1646697600000 | 10060.1 |
| 1646784000000 | 10684.4 |
| 1646870400000 | 10569.46 |
| 1646956800000 | 10683.43 |
| 1647216000000 | 10847.77 |
| 1647302400000 | 10741.16 |
| 1647388800000 | 11167.25 |
| 1647475200000 | 11314.63 |
| 1647561600000 | 11292.17 |
| 1647820800000 | 11296.72 |
| 1647907200000 | 11380.05 |
| 1647993600000 | 11244.31 |
| 1648080000000 | 11171.31 |
| 1648166400000 | 11167.05 |
| 1648425600000 | 11167.3 |
| 1648512000000 | 11545.38 |
| 1648598400000 | 11495.13 |
| 1648684800000 | 11348.52 |
| 1648771200000 | 11313.33 |
| 1649030400000 | 11396.15 |
| 1649116800000 | 11311.28 |
| 1649203200000 | 11050.99 |
| 1649289600000 | 11024.49 |
| 1649376000000 | 11085.66 |
| 1649635200000 | 11030.15 |
| 1649721600000 | 11009.75 |
| 1649808000000 | 10993.8 |
| 1649894400000 | 11007.42 |
| 1649980800000 | 11008.5 |
| 1650240000000 | 11003.06 |
| 1650326400000 | 10970.77 |
| 1650412800000 | 11131.31 |
| 1650499200000 | 11212.22 |
| 1650585600000 | 10942.95 |
| 1650844800000 | 10695.47 |
| 1650931200000 | 10494.75 |
| 1651017600000 | 10367.92 |
| 1651104000000 | 10434.38 |
| 1651190400000 | 10534.79 |
| 1651449600000 | 10380.44 |
| 1651536000000 | 10413.52 |
| 1651622400000 | 10314.05 |
| 1651708800000 | 10167.97 |
| 1651795200000 | 10034.65 |
| 1652054400000 | 9626.97 |
| 1652140800000 | 9680.32 |
| 1652227200000 | 9846.24 |
| 1652313600000 | 9670.96 |
| 1652400000000 | 9892.02 |
| 1652659200000 | 9919.12 |
| 1652745600000 | 10183.75 |
| 1652832000000 | 10060.46 |
| 1652918400000 | 10072.7 |
| 1653004800000 | 10126.85 |
| 1653264000000 | 10349.41 |
| 1653350400000 | 10226.76 |
| 1653436800000 | 10253.08 |
| 1653523200000 | 10403.2 |
| 1653609600000 | 10544.15 |
| 1653868800000 | 10717.76 |
| 1653955200000 | 10572.46 |
| 1654041600000 | 10453.11 |
| 1654128000000 | 10561.02 |
| 1654214400000 | 10531.69 |
| 1654473600000 | 10623.24 |
| 1654560000000 | 10593.93 |
| 1654646400000 | 10561.3 |
| 1654732800000 | 10342.57 |
| 1654819200000 | 9934.27 |
| 1655078400000 | 9475.55 |
| 1655164800000 | 9322.72 |
| 1655251200000 | 9475.52 |
| 1655337600000 | 9260.43 |
| 1655424000000 | 9333.71 |
| 1655683200000 | 9490.73 |
| 1655769600000 | 9543.36 |
| 1655856000000 | 9498.94 |
| 1655942400000 | 9334.98 |
| 1656028800000 | 9518.19 |
| 1656288000000 | 9650.45 |
| 1656374400000 | 9588.46 |
| 1656460800000 | 9388.76 |
| 1656547200000 | 9210.27 |
| 1656633600000 | 9130.69 |
| 1656892800000 | 9134.24 |
| 1656979200000 | 8825.59 |
| 1657065600000 | 8907.45 |
| 1657152000000 | 9119.93 |
| 1657238400000 | 9210.19 |
| 1657497600000 | 9032.46 |
| 1657584000000 | 9021.62 |
| 1657670400000 | 9006.38 |
| 1657756800000 | 8763.19 |
| 1657843200000 | 8987.9 |
| 1658102400000 | 9216.74 |
| 1658188800000 | 9385.56 |
| 1658275200000 | 9400.47 |
| 1658361600000 | 9464.49 |
| 1658448000000 | 9569.17 |
| 1658707200000 | 9536.05 |
| 1658793600000 | 9385.64 |
| 1658880000000 | 9442.68 |
| 1658966400000 | 9604.93 |
| 1659052800000 | 9802.02 |
| 1659312000000 | 9858.12 |
| 1659398400000 | 9714.5 |
| 1659484800000 | 9768.41 |
| 1659571200000 | 9892.8 |
| 1659657600000 | 9753.23 |
| 1659916800000 | 9861.32 |
| 1660003200000 | 9732.97 |
| 1660089600000 | 10054.93 |
| 1660176000000 | 10081.43 |
| 1660262400000 | 10016.16 |
| 1660521600000 | 9967.62 |
| 1660608000000 | 9949.23 |
| 1660694400000 | 9776.5 |
| 1660780800000 | 9794.32 |
| 1660867200000 | 9540.89 |
| 1661126400000 | 9292.04 |
| 1661212800000 | 9299.08 |
| 1661299200000 | 9314.31 |
| 1661385600000 | 9326.64 |
| 1661472000000 | 9197.41 |
| 1661731200000 | 9090.82 |
| 1661817600000 | 9050.43 |
| 1661904000000 | 9071.19 |
| 1661990400000 | 8746.07 |
| 1662076800000 | 8987.97 |
| 1662336000000 | 8795.16 |
| 1662422400000 | 8819.07 |
| 1662508800000 | 8820.05 |
| 1662595200000 | 8885.37 |
| 1662681600000 | 9137.33 |
| 1662940800000 | 9366.82 |
| 1663027200000 | 9058.19 |
| 1663113600000 | 8962.16 |
| 1663200000000 | 8897.65 |
| 1663286400000 | 8795.29 |
| 1663545600000 | 8743.45 |
| 1663632000000 | 8592.38 |
| 1663718400000 | 8576.36 |
| 1663804800000 | 8325.17 |
| 1663891200000 | 8003.17 |
| 1664150400000 | 7891.14 |
| 1664236800000 | 7820.01 |
| 1664323200000 | 7829.32 |
| 1664409600000 | 7738.63 |
| 1664496000000 | 7955.88 |
| 1664755200000 | 8068.83 |
| 1664841600000 | 8426.92 |
| 1664928000000 | 8198.66 |
| 1665014400000 | 8194.46 |
| 1665100800000 | 8010.14 |
| 1665360000000 | 7902.26 |
| 1665446400000 | 7857.15 |
| 1665532800000 | 7750.23 |
| 1665619200000 | 7907.66 |
| 1665705600000 | 7983.98 |
| 1665964800000 | 8240.32 |
| 1666051200000 | 8310.91 |
| 1666137600000 | 8154.3 |
| 1666224000000 | 8254.7 |
| 1666310400000 | 8139.13 |
| 1666569600000 | 8302.2 |
| 1666656000000 | 8559.92 |
| 1666742400000 | 8746.87 |
| 1666828800000 | 8705.02 |
| 1666915200000 | 8620.98 |
| 1667174400000 | 8584.33 |
| 1667260800000 | 8656.92 |
| 1667347200000 | 8628.33 |
| 1667433600000 | 8427.19 |
| 1667520000000 | 8677.95 |
| 1667779200000 | 8889.14 |
| 1667865600000 | 9049.03 |
| 1667952000000 | 8967.6 |
| 1668038400000 | 9439.26 |
| 1668124800000 | 9710.91 |
| 1668384000000 | 9690.67 |
| 1668470400000 | 9719.26 |
| 1668556800000 | 9544.5 |
| 1668643200000 | 9425.28 |
| 1668729600000 | 9567.01 |
| 1668988800000 | 9457.34 |
| 1669075200000 | 9556.9 |
| 1669161600000 | 9719.66 |
| 1669248000000 | 9839.2 |
| 1669334400000 | 9821.9599 |
| 1669593600000 | 9692.39 |
| 1669680000000 | 9619.81 |
| 1669766400000 | 9598.18 |
| 1669852800000 | 9919.7099 |
| 1669939200000 | 9937.56 |
| 1670198400000 | 9935.18 |
| 1670284800000 | 9801.6299 |
| 1670371200000 | 9714.8799 |
| 1670457600000 | 9738.51 |
| 1670544000000 | 9848.43 |
| 1670803200000 | 9788.43 |
| 1670889600000 | 10055.7099 |
| 1670976000000 | 10042.51 |
| 1671062400000 | 9818.3799 |
| 1671148800000 | 9657.92 |
| 1671408000000 | 9635.05 |
| 1671494400000 | 9628.85 |
| 1671580800000 | 9787.08 |
| 1671667200000 | 9681.92 |
| 1671753600000 | 9734.78 |
| 1672012800000 | 9737.33 |
| 1672099200000 | 9750.11 |
| 1672185600000 | 9708.08 |
| 1672272000000 | 9857.51 |
| 1672358400000 | 9763.9599 |
| 1672617600000 | 9879.64 |
| 1672704000000 | 9900.09 |
| 1672790400000 | 10062.07 |
| 1672876800000 | 9957.26 |
| 1672963200000 | 10145.32 |
| 1673222400000 | 10372.6299 |
| 1673308800000 | 10269.36 |
| 1673395200000 | 10315.72 |
| 1673481600000 | 10459.47 |
| 1673568000000 | 10543.77 |
| 1673827200000 | 10630.25 |
| 1673913600000 | 10644.31 |
| 1674000000000 | 10734.33 |
| 1674086400000 | 10500.45 |
| 1674172800000 | 10609.18 |
| 1674432000000 | 10725.19 |
| 1674518400000 | 10713 |
| 1674604800000 | 10655.62 |
| 1674691200000 | 10712.89 |
| 1674777600000 | 10771.16 |
| 1675036800000 | 10709.2 |
| 1675123200000 | 10659.1 |
| 1675209600000 | 10762.4599 |
| 1675296000000 | 11054.2099 |
| 1675382400000 | 10957.39 |
| 1675641600000 | 10729.54 |
| 1675728000000 | 10656.09 |
| 1675814400000 | 10735.56 |
| 1675900800000 | 10825.82 |
| 1675987200000 | 10585.85 |
| 1676246400000 | 10690.86 |
| 1676332800000 | 10696.55 |
| 1676419200000 | 10712.1299 |
| 1676505600000 | 10736.99 |
| 1676592000000 | 10700.14 |
| 1676851200000 | 10744.02 |
| 1676937600000 | 10688.76 |
| 1677024000000 | 10527.06 |
| 1677110400000 | 10562.81 |
| 1677196800000 | 10431.68 |
| 1677456000000 | 10624.69 |
| 1677542400000 | 10661.92 |
| 1677628800000 | 10650.22 |
| 1677715200000 | 10591.75 |
| 1677801600000 | 10695.66 |
| 1678060800000 | 10801.31 |
| 1678147200000 | 10602.41 |
| 1678233600000 | 10569.19 |
| 1678320000000 | 10523.62 |
| 1678406400000 | 10468.33 |
| 1678665600000 | 10224.3799 |
| 1678752000000 | 10394.83 |
| 1678838400000 | 9891.03 |
| 1678924800000 | 10069.82 |
| 1679011200000 | 9941.35 |
| 1679270400000 | 10063.27 |
| 1679356800000 | 10239.85 |
| 1679443200000 | 10204.42 |
| 1679529600000 | 10319.55 |
| 1679616000000 | 10015.49 |
| 1679875200000 | 10106.48 |
| 1679961600000 | 10096.3799 |
| 1680048000000 | 10243.6299 |
| 1680134400000 | 10501.48 |
| 1680220800000 | 10512.79 |
| 1680480000000 | 10482.23 |
| 1680566400000 | 10557.5 |
| 1680652800000 | 10349.22 |
| 1680739200000 | 10436.39 |
| 1680825600000 | 10439.14 |
| 1681084800000 | 10370.23 |
| 1681171200000 | 10545.2 |
| 1681257600000 | 10607.62 |
| 1681344000000 | 10735.75 |
| 1681430400000 | 10783.9599 |
| 1681689600000 | 10736.76 |
| 1681776000000 | 10801.2099 |
| 1681862400000 | 10767.67 |
| 1681948800000 | 10726.4 |
| 1682035200000 | 10730.74 |
| 1682294400000 | 10787.3799 |
| 1682380800000 | 10648.42 |
| 1682467200000 | 10690.14 |
| 1682553600000 | 10725.23 |
| 1682640000000 | 10853.5 |
| 1682899200000 | 10810.79 |
| 1682985600000 | 10684.65 |
| 1683072000000 | 10741.23 |
| 1683158400000 | 10665.53 |
| 1683244800000 | 10821.65 |
| 1683504000000 | 10859.8799 |
| 1683590400000 | 10744.89 |
| 1683676800000 | 10749.69 |
| 1683763200000 | 10691.08 |
| 1683849600000 | 10657.62 |
| 1684108800000 | 10713.18 |
| 1684195200000 | 10673.78 |
| 1684281600000 | 10597.48 |
| 1684368000000 | 10569.79 |
| 1684454400000 | 10653.73 |
| 1684713600000 | 10678.11 |
| 1684800000000 | 10632.2 |
| 1684886400000 | 10392.77 |
| 1684972800000 | 10334.45 |
| 1685059200000 | 10393.47 |
| 1685318400000 | 10396.59 |
| 1685404800000 | 10378.93 |
| 1685491200000 | 10245.56 |
| 1685577600000 | 10386.75 |
| 1685664000000 | 10575.78 |
| 1685923200000 | 10512.9 |
| 1686009600000 | 10518.14 |
| 1686096000000 | 10510.28 |
| 1686182400000 | 10568.42 |
| 1686268800000 | 10572.05 |
| 1686528000000 | 10614.7099 |
| 1686614400000 | 10713.49 |
| 1686700800000 | 10785.77 |
| 1686787200000 | 10785.08 |
| 1686873600000 | 10846.68 |
| 1687132800000 | 10706.16 |
| 1687219200000 | 10593.28 |
| 1687305600000 | 10563.89 |
| 1687392000000 | 10522.57 |
| 1687478400000 | 10377.68 |
| 1687737600000 | 10365.42 |
| 1687824000000 | 10392.99 |
| 1687910400000 | 10453.25 |
| 1687996800000 | 10460.9599 |
| 1688083200000 | 10607.48 |
| 1688342400000 | 10625.41 |
| 1688428800000 | 10674.1 |
| 1688515200000 | 10555.49 |
| 1688601600000 | 10332.28 |
| 1688688000000 | 10529.87 |
| 1688947200000 | 10575.55 |
| 1689033600000 | 10676.75 |
| 1689120000000 | 10999.65 |
| 1689206400000 | 11128.95 |
| 1689292800000 | 11115.42 |
| 1689552000000 | 11040.82 |
| 1689638400000 | 11148.94 |
| 1689724800000 | 11225.09 |
| 1689811200000 | 11161.48 |
| 1689897600000 | 11129.01 |
| 1690156800000 | 11116.2099 |
| 1690243200000 | 11153.1299 |
| 1690329600000 | 11175.36 |
| 1690416000000 | 11199.66 |
| 1690502400000 | 11198.43 |
| 1690761600000 | 11213.19 |
| 1690848000000 | 11093.34 |
| 1690934400000 | 10898.19 |
| 1691020800000 | 10882.28 |
| 1691107200000 | 11030.08 |
| 1691366400000 | 10997.99 |
| 1691452800000 | 10869.43 |
| 1691539200000 | 10936.47 |
| 1691625600000 | 11022.9599 |
| 1691712000000 | 10885.55 |
| 1691971200000 | 10835.99 |
| 1692057600000 | 10799.2 |
| 1692144000000 | 10742.54 |
| 1692230400000 | 10627.79 |
| 1692316800000 | 10503.66 |
| 1692576000000 | 10482.3 |
| 1692662400000 | 10536.16 |
| 1692748800000 | 10557.78 |
| 1692835200000 | 10504.32 |
| 1692921600000 | 10429.48 |
| 1693180800000 | 10542.99 |
| 1693267200000 | 10688.8 |
| 1693353600000 | 10788.9 |
| 1693440000000 | 10777.79 |
| 1693526400000 | 10723.97 |
| 1693785600000 | 10699.4599 |
| 1693872000000 | 10600.57 |
| 1693958400000 | 10530.67 |
| 1694044800000 | 10466.76 |
| 1694131200000 | 10489.36 |
| 1694390400000 | 10559.52 |
| 1694476800000 | 10488.09 |
| 1694563200000 | 10489.16 |
| 1694649600000 | 10550.39 |
| 1694736000000 | 10525.62 |
| 1694995200000 | 10367.2 |
| 1695081600000 | 10386.59 |
| 1695168000000 | 10523.91 |
| 1695254400000 | 10355.83 |
| 1695340800000 | 10323.43 |
| 1695600000000 | 10177.2 |
| 1695686400000 | 10074.4599 |
| 1695772800000 | 9997.78 |
| 1695859200000 | 10063.99 |
| 1695945600000 | 10195.7099 |
| STOXX Europe AC Small Cap | STOXX World AC Small Cap | |
|---|---|---|
| 2016 | -2.6046660095843 | 11.002539355488 |
| 2017 | 34.194230039574 | 24.330621294191 |
| 2018 | -19.807313444565 | -13.719211304781 |
| 2019 | 29.720625683927 | 23.996847755769 |
| 2020 | 15.301582527723 | 19.165838151285 |
| 2021 | 12.091529381498 | 12.787052687329 |
| 2022 | -25.18680389116 | -19.693505714427 |
| 2023 | -1.7633617287141 | -2.027463612056 |
Methodology
The STOXX Europe AC Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Europe covering approximately 15% of investable market capitalization. STOXX Europe AC Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213348365 | SWEUSR | .SWEUSR | |
| Gross Return EUR | CH1213348373 | SWEUSGR | .SWEUSGR | |
| Price EUR | CH1213348381 | SWEUSP | .SWEUSP | |
| Net Return USD | CH1213348332 | SWEUSV | SWEUSV INDEX | .SWEUSV |
| Gross Return USD | CH1213348340 | SWEUSGV | .SWEUSGV | |
| Price USD | CH1213348357 | SWEUSL | .SWEUSL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| RHEINMETALL | Industrial Goods and Services | Germany | 0.955% |
| LOGITECH INTERNATIONAL | Technology | Switzerland | 0.945% |
| COVESTRO | Chemicals | Germany | 0.747% |
| VAT GROUP AG | Industrial Goods and Services | Switzerland | 0.730% |
| BANK OF IRELAND GROUP | Banks | Ireland | 0.724% |
| BE SEMICONDUCTOR | Technology | Netherlands | 0.640% |
| RENAULT | Automobiles and Parts | France | 0.555% |
| SWISS PRIME SITE | Real Estate | Switzerland | 0.546% |
| BCO SABADELL | Banks | Spain | 0.534% |
| IMCD | Chemicals | Netherlands | 0.524% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.