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 | 3,135.0 | 2,079.5 | 1.0 | 0.3 | 20.5 | 0.0 | 1.0 | 0.0 | 13.5 |
| STOXX World AC Small Cap | 17,404.2 | 11,762.3 | 1.0 | 0.2 | 31.6 | 0.0 | 0.3 | 0.0 | 12.4 |
Supersector weighting (top 10)
| Industrial Goods and Services | 19.4 |
|---|---|
| Real Estate | 8.9 |
| Technology | 7.7 |
| Healthcare | 7.1 |
| Financial Services | 6.9 |
| Construction and Materials | 6.6 |
| Banks | 6.5 |
| Consumer Products and Services | 5.8 |
| Travel and Leisure | 3.8 |
| Retail | 3.7 |
Country weighting
| UK | 25.9 |
|---|---|
| Switzerland | 12.2 |
| Germany | 12.2 |
| France | 10.8 |
| Italy | 6.7 |
| Sweden | 6.6 |
| Netherlands | 5.1 |
| Spain | 5.0 |
| Denmark | 3.5 |
| Norway | 2.5 |
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 | 0.9 | 27.3 | 14.2 | 84.0 | 53.5 | N/A | N/A | 14.2 | 22.5 | 8.9 |
| STOXX World AC Small Cap | 1.8 | 15.8 | 13.3 | 62.2 | 62.9 | N/A | N/A | 13.3 | 17.5 | 10.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe AC Small Cap | N/A | N/A | 17.1 | 18.0 | 19.4 | N/A | N/A | 0.5 | 1.0 | 0.4 |
| STOXX World AC Small Cap | N/A | N/A | 14.9 | 15.0 | 16.0 | N/A | N/A | 0.7 | 0.9 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe AC Small Cap | 0.7 | 0.5 | 0.5 | 0.7 | 0.7 | 9.0 | 16.3 | 15.7 | 13.2 | 13.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe AC Small Cap | 1.1 | 0.6 | 0.6 | 0.8 | 0.9 | -1.2 | 0.7 | 0.0 | 0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 2025
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 | 22.8 | 17.2 | 9.5 | 14.3 | 1.5 | 2.8 | 0.8 | -14.2 |
| STOXX World AC Small Cap | 44.1 | 22.2 | 15.6 | 16.6 | 1.9 | 1.7 | 1.1 | 6.4 |
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 | 1787.67 |
| 947030400000 | 1753.13 |
| 947116800000 | 1760.4 |
| 947203200000 | 1786.16 |
| 947462400000 | 1806.16 |
| 947548800000 | 1817.65 |
| 947635200000 | 1811.11 |
| 947721600000 | 1824.68 |
| 947808000000 | 1834.96 |
| 948067200000 | 1847.59 |
| 948153600000 | 1830.08 |
| 948240000000 | 1816.98 |
| 948326400000 | 1832.03 |
| 948412800000 | 1816.58 |
| 948672000000 | 1814.15 |
| 948758400000 | 1788.52 |
| 948844800000 | 1793.09 |
| 948931200000 | 1782.26 |
| 949017600000 | 1759.03 |
| 949276800000 | 1726.6 |
| 949363200000 | 1735.94 |
| 949449600000 | 1758.43 |
| 949536000000 | 1793.24 |
| 949622400000 | 1801.37 |
| 949881600000 | 1808.15 |
| 949968000000 | 1844.62 |
| 950054400000 | 1858.59 |
| 950140800000 | 1833.02 |
| 950227200000 | 1831.94 |
| 950486400000 | 1814.72 |
| 950572800000 | 1814.3 |
| 950659200000 | 1819.94 |
| 950745600000 | 1825.83 |
| 950832000000 | 1836.95 |
| 951091200000 | 1821.21 |
| 951177600000 | 1846.11 |
| 951264000000 | 1868.36 |
| 951350400000 | 1878.9 |
| 951436800000 | 1871.09 |
| 951696000000 | 1845.17 |
| 951782400000 | 1844.61 |
| 951868800000 | 1892.22 |
| 951955200000 | 1906.21 |
| 952041600000 | 1918.12 |
| 952300800000 | 1931.59 |
| 952387200000 | 1905.82 |
| 952473600000 | 1887.65 |
| 952560000000 | 1928.78 |
| 952646400000 | 1934.69 |
| 952905600000 | 1902.46 |
| 952992000000 | 1891.93 |
| 953078400000 | 1848.71 |
| 953164800000 | 1854.4 |
| 953251200000 | 1877.13 |
| 953510400000 | 1896.1 |
| 953596800000 | 1860.1 |
| 953683200000 | 1844.03 |
| 953769600000 | 1840.03 |
| 953856000000 | 1874.4 |
| 954115200000 | 1877.61 |
| 954201600000 | 1878.73 |
| 954288000000 | 1858.73 |
| 954374400000 | 1821.24 |
| 954460800000 | 1820.26 |
| 954720000000 | 1780.02 |
| 954806400000 | 1754.12 |
| 954892800000 | 1726.12 |
| 954979200000 | 1780.23 |
| 955065600000 | 1804.22 |
| 955324800000 | 1817.34 |
| 955411200000 | 1778.38 |
| 955497600000 | 1767.42 |
| 955584000000 | 1745.62 |
| 955670400000 | 1716.94 |
| 955929600000 | 1660.19 |
| 956016000000 | 1664.78 |
| 956102400000 | 1678.79 |
| 956188800000 | 1691.51 |
| 956275200000 | 1692.58 |
| 956534400000 | 1692.63 |
| 956620800000 | 1683.33 |
| 956707200000 | 1697.02 |
| 956793600000 | 1670.63 |
| 956880000000 | 1693.09 |
| 957139200000 | 1696.02 |
| 957225600000 | 1727.49 |
| 957312000000 | 1693.6 |
| 957398400000 | 1685.37 |
| 957484800000 | 1697.32 |
| 957744000000 | 1697.96 |
| 957830400000 | 1694.61 |
| 957916800000 | 1676.01 |
| 958003200000 | 1664.77 |
| 958089600000 | 1693.74 |
| 958348800000 | 1688.51 |
| 958435200000 | 1693.4 |
| 958521600000 | 1660.9 |
| 958608000000 | 1660.42 |
| 958694400000 | 1623.36 |
| 958953600000 | 1596.86 |
| 959040000000 | 1594.05 |
| 959126400000 | 1572.6 |
| 959212800000 | 1601.5 |
| 959299200000 | 1628.46 |
| 959558400000 | 1634.33 |
| 959644800000 | 1655.55 |
| 959731200000 | 1673.41 |
| 959817600000 | 1684.99 |
| 959904000000 | 1735.53 |
| 960163200000 | 1745.99 |
| 960249600000 | 1762.92 |
| 960336000000 | 1757.5 |
| 960422400000 | 1758.75 |
| 960508800000 | 1754.17 |
| 960768000000 | 1754.69 |
| 960854400000 | 1746.67 |
| 960940800000 | 1742.93 |
| 961027200000 | 1734.16 |
| 961113600000 | 1750.09 |
| 961372800000 | 1740.51 |
| 961459200000 | 1741.11 |
| 961545600000 | 1718.05 |
| 961632000000 | 1716.69 |
| 961718400000 | 1706.56 |
| 961977600000 | 1707.66 |
| 962064000000 | 1717.88 |
| 962150400000 | 1718 |
| 962236800000 | 1711.31 |
| 962323200000 | 1728.07 |
| 962582400000 | 1731.25 |
| 962668800000 | 1735.83 |
| 962755200000 | 1742.56 |
| 962841600000 | 1738.49 |
| 962928000000 | 1752.78 |
| 963187200000 | 1760.3 |
| 963273600000 | 1752.75 |
| 963360000000 | 1739.43 |
| 963446400000 | 1740.58 |
| 963532800000 | 1755.48 |
| 963792000000 | 1763.56 |
| 963878400000 | 1751.35 |
| 963964800000 | 1745.37 |
| 964051200000 | 1764.53 |
| 964137600000 | 1771.67 |
| 964396800000 | 1770.93 |
| 964483200000 | 1775.09 |
| 964569600000 | 1773.67 |
| 964656000000 | 1750.21 |
| 964742400000 | 1726.08 |
| 965001600000 | 1729.38 |
| 965088000000 | 1722.37 |
| 965174400000 | 1715.27 |
| 965260800000 | 1681.37 |
| 965347200000 | 1698.94 |
| 965606400000 | 1709.72 |
| 965692800000 | 1695.57 |
| 965779200000 | 1705.91 |
| 965865600000 | 1715.51 |
| 965952000000 | 1714.01 |
| 966211200000 | 1722.57 |
| 966297600000 | 1738.3 |
| 966384000000 | 1739.69 |
| 966470400000 | 1734.7 |
| 966556800000 | 1727.75 |
| 966816000000 | 1721.24 |
| 966902400000 | 1715.77 |
| 966988800000 | 1718.57 |
| 967075200000 | 1729.38 |
| 967161600000 | 1736.79 |
| 967420800000 | 1739.32 |
| 967507200000 | 1731.86 |
| 967593600000 | 1729.18 |
| 967680000000 | 1735.64 |
| 967766400000 | 1771.54 |
| 968025600000 | 1780.96 |
| 968112000000 | 1762.01 |
| 968198400000 | 1725.92 |
| 968284800000 | 1725.82 |
| 968371200000 | 1709.58 |
| 968630400000 | 1691.63 |
| 968716800000 | 1686.85 |
| 968803200000 | 1676.3 |
| 968889600000 | 1691.78 |
| 968976000000 | 1671.36 |
| 969235200000 | 1652.5 |
| 969321600000 | 1633.31 |
| 969408000000 | 1622.2 |
| 969494400000 | 1618.37 |
| 969580800000 | 1633.9 |
| 969840000000 | 1655.62 |
| 969926400000 | 1657.35 |
| 970012800000 | 1655.05 |
| 970099200000 | 1645.3 |
| 970185600000 | 1657 |
| 970444800000 | 1654.32 |
| 970531200000 | 1646.3 |
| 970617600000 | 1632.09 |
| 970704000000 | 1622.17 |
| 970790400000 | 1612.98 |
| 971049600000 | 1583.19 |
| 971136000000 | 1590.64 |
| 971222400000 | 1552.61 |
| 971308800000 | 1548.34 |
| 971395200000 | 1525.86 |
| 971654400000 | 1535.24 |
| 971740800000 | 1531.16 |
| 971827200000 | 1488.91 |
| 971913600000 | 1518.97 |
| 972000000000 | 1534.53 |
| 972259200000 | 1526.26 |
| 972345600000 | 1548.7 |
| 972432000000 | 1519.58 |
| 972518400000 | 1518.9 |
| 972604800000 | 1546.83 |
| 972864000000 | 1550.84 |
| 972950400000 | 1564.38 |
| 973036800000 | 1589.67 |
| 973123200000 | 1592.61 |
| 973209600000 | 1610.16 |
| 973468800000 | 1602.01 |
| 973555200000 | 1595.63 |
| 973641600000 | 1581 |
| 973728000000 | 1583.59 |
| 973814400000 | 1560.28 |
| 974073600000 | 1529.73 |
| 974160000000 | 1549.09 |
| 974246400000 | 1551.27 |
| 974332800000 | 1540.97 |
| 974419200000 | 1531.95 |
| 974678400000 | 1513.52 |
| 974764800000 | 1494.42 |
| 974851200000 | 1464.22 |
| 974937600000 | 1450.76 |
| 975024000000 | 1464.41 |
| 975283200000 | 1494.96 |
| 975369600000 | 1480.1 |
| 975456000000 | 1473.78 |
| 975542400000 | 1465.19 |
| 975628800000 | 1489.69 |
| 975888000000 | 1487.49 |
| 975974400000 | 1498.42 |
| 976060800000 | 1531.11 |
| 976147200000 | 1516.96 |
| 976233600000 | 1525.34 |
| 976492800000 | 1529.96 |
| 976579200000 | 1522.85 |
| 976665600000 | 1513.96 |
| 976752000000 | 1525.65 |
| 976838400000 | 1518.57 |
| 977097600000 | 1513.92 |
| 977184000000 | 1508.6 |
| 977270400000 | 1496.49 |
| 977356800000 | 1495.22 |
| 977443200000 | 1520.79 |
| 977702400000 | 1571.24 |
| 977788800000 | 1626.44 |
| 977875200000 | 1688.16 |
| 977961600000 | 1694.83 |
| 978048000000 | 1717.65 |
| 978393600000 | 1723.82 |
| 978480000000 | 1671.38 |
| 978566400000 | 1721.02 |
| 978652800000 | 1722.46 |
| 978912000000 | 1697.27 |
| 978998400000 | 1688.1 |
| 979084800000 | 1684.5 |
| 979171200000 | 1714.96 |
| 979257600000 | 1721.45 |
| 979516800000 | 1707.97 |
| 979603200000 | 1697.58 |
| 979689600000 | 1718.56 |
| 979776000000 | 1738.73 |
| 979862400000 | 1745.3 |
| 980121600000 | 1741.08 |
| 980208000000 | 1734.07 |
| 980294400000 | 1721.45 |
| 980380800000 | 1725.04 |
| 980467200000 | 1726.56 |
| 980726400000 | 1720.35 |
| 980812800000 | 1741.77 |
| 980899200000 | 1758.73 |
| 980985600000 | 1768.56 |
| 981072000000 | 1751.91 |
| 981331200000 | 1751.73 |
| 981417600000 | 1745.27 |
| 981504000000 | 1730.03 |
| 981590400000 | 1714.56 |
| 981676800000 | 1711.55 |
| 981936000000 | 1723.23 |
| 982022400000 | 1709.1 |
| 982108800000 | 1697.97 |
| 982195200000 | 1690.34 |
| 982281600000 | 1688.63 |
| 982540800000 | 1692.52 |
| 982627200000 | 1676.11 |
| 982713600000 | 1655.53 |
| 982800000000 | 1633.64 |
| 982886400000 | 1641.22 |
| 983145600000 | 1643.09 |
| 983232000000 | 1658.17 |
| 983318400000 | 1656.5 |
| 983404800000 | 1652.17 |
| 983491200000 | 1660.61 |
| 983750400000 | 1662.68 |
| 983836800000 | 1687.13 |
| 983923200000 | 1684.71 |
| 984009600000 | 1688.71 |
| 984096000000 | 1677.87 |
| 984355200000 | 1640.3 |
| 984441600000 | 1598.16 |
| 984528000000 | 1557.97 |
| 984614400000 | 1550.11 |
| 984700800000 | 1532.2 |
| 984960000000 | 1522.6 |
| 985046400000 | 1541.53 |
| 985132800000 | 1496.68 |
| 985219200000 | 1433.8 |
| 985305600000 | 1459.46 |
| 985564800000 | 1490.34 |
| 985651200000 | 1501.22 |
| 985737600000 | 1495.2 |
| 985824000000 | 1479.95 |
| 985910400000 | 1485.13 |
| 986169600000 | 1476.88 |
| 986256000000 | 1460.48 |
| 986342400000 | 1461.42 |
| 986428800000 | 1480.21 |
| 986515200000 | 1488.02 |
| 986774400000 | 1483.47 |
| 986860800000 | 1482.36 |
| 986947200000 | 1498.04 |
| 987033600000 | 1510.08 |
| 987120000000 | 1504.99 |
| 987379200000 | 1506.84 |
| 987465600000 | 1487.56 |
| 987552000000 | 1508.74 |
| 987638400000 | 1547.48 |
| 987724800000 | 1555.17 |
| 987984000000 | 1539.87 |
| 988070400000 | 1541.48 |
| 988156800000 | 1545.68 |
| 988243200000 | 1556.03 |
| 988329600000 | 1556.69 |
| 988588800000 | 1566.11 |
| 988675200000 | 1571.79 |
| 988761600000 | 1577.65 |
| 988848000000 | 1566.07 |
| 988934400000 | 1572.14 |
| 989193600000 | 1569.98 |
| 989280000000 | 1562.43 |
| 989366400000 | 1556.05 |
| 989452800000 | 1660.19 |
| 989539200000 | 1729.95 |
| 989798400000 | 1719.17 |
| 989884800000 | 1728.8 |
| 989971200000 | 1738.73 |
| 990057600000 | 1754.6 |
| 990144000000 | 1764.69 |
| 990403200000 | 1767.8 |
| 990489600000 | 1758.62 |
| 990576000000 | 1739.01 |
| 990662400000 | 1736.88 |
| 990748800000 | 1743.15 |
| 991008000000 | 1740.4 |
| 991094400000 | 1727.05 |
| 991180800000 | 1714.62 |
| 991267200000 | 1700.51 |
| 991353600000 | 1705.63 |
| 991612800000 | 1706.35 |
| 991699200000 | 1718.57 |
| 991785600000 | 1705.41 |
| 991872000000 | 1706.79 |
| 991958400000 | 1703.92 |
| 992217600000 | 1678.04 |
| 992304000000 | 1661.04 |
| 992390400000 | 1676.52 |
| 992476800000 | 1675.72 |
| 992563200000 | 1661.89 |
| 992822400000 | 1651.65 |
| 992908800000 | 1642.1 |
| 992995200000 | 1624.91 |
| 993081600000 | 1631.47 |
| 993168000000 | 1629.01 |
| 993427200000 | 1627.32 |
| 993513600000 | 1609.34 |
| 993600000000 | 1610.29 |
| 993686400000 | 1591.32 |
| 993772800000 | 1609.71 |
| 994032000000 | 1607.46 |
| 994118400000 | 1602.42 |
| 994204800000 | 1592.44 |
| 994291200000 | 1563.47 |
| 994377600000 | 1556.16 |
| 994636800000 | 1547.02 |
| 994723200000 | 1557.6 |
| 994809600000 | 1544.5 |
| 994896000000 | 1550.04 |
| 994982400000 | 1547.37 |
| 995241600000 | 1539.26 |
| 995328000000 | 1535.3 |
| 995414400000 | 1552.92 |
| 995500800000 | 1565.02 |
| 995587200000 | 1558.05 |
| 995846400000 | 1552.75 |
| 995932800000 | 1551.95 |
| 996019200000 | 1546.46 |
| 996105600000 | 1550.99 |
| 996192000000 | 1562.68 |
| 996451200000 | 1566.62 |
| 996537600000 | 1578.7 |
| 996624000000 | 1601.92 |
| 996710400000 | 1614.9 |
| 996796800000 | 1612.59 |
| 997056000000 | 1601.62 |
| 997142400000 | 1586.36 |
| 997228800000 | 1582.11 |
| 997315200000 | 1582.77 |
| 997401600000 | 1581.33 |
| 997660800000 | 1584.73 |
| 997747200000 | 1603.42 |
| 997833600000 | 1612.71 |
| 997920000000 | 1611.53 |
| 998006400000 | 1605.91 |
| 998265600000 | 1594.58 |
| 998352000000 | 1602.44 |
| 998438400000 | 1602.46 |
| 998524800000 | 1603.29 |
| 998611200000 | 1610.62 |
| 998870400000 | 1613.51 |
| 998956800000 | 1608.39 |
| 999043200000 | 1601.55 |
| 999129600000 | 1599.97 |
| 999216000000 | 1587.95 |
| 999475200000 | 1565.45 |
| 999561600000 | 1540.02 |
| 999648000000 | 1635 |
| 999734400000 | 1698.48 |
| 999820800000 | 1690.43 |
| 1000080000000 | 1647.57 |
| 1000166400000 | 1602.28 |
| 1000252800000 | 1578.34 |
| 1000339200000 | 1588.04 |
| 1000425600000 | 1550.03 |
| 1000684800000 | 1529.8 |
| 1000771200000 | 1513.82 |
| 1000857600000 | 1505.13 |
| 1000944000000 | 1440.35 |
| 1001030400000 | 1372.62 |
| 1001289600000 | 1418.47 |
| 1001376000000 | 1454.64 |
| 1001462400000 | 1475.74 |
| 1001548800000 | 1468.9 |
| 1001635200000 | 1493.54 |
| 1001894400000 | 1491.92 |
| 1001980800000 | 1483.58 |
| 1002067200000 | 1483.48 |
| 1002153600000 | 1515.63 |
| 1002240000000 | 1518.62 |
| 1002499200000 | 1506.64 |
| 1002585600000 | 1505.66 |
| 1002672000000 | 1523.56 |
| 1002758400000 | 1544.86 |
| 1002844800000 | 1559.61 |
| 1003104000000 | 1548.59 |
| 1003190400000 | 1566 |
| 1003276800000 | 1579.4 |
| 1003363200000 | 1563.48 |
| 1003449600000 | 1542.59 |
| 1003708800000 | 1537.09 |
| 1003795200000 | 1553.37 |
| 1003881600000 | 1564.54 |
| 1003968000000 | 1560.69 |
| 1004054400000 | 1578.98 |
| 1004313600000 | 1587.11 |
| 1004400000000 | 1557.03 |
| 1004486400000 | 1564.37 |
| 1004572800000 | 1572.94 |
| 1004659200000 | 1687.32 |
| 1004918400000 | 1783.51 |
| 1005004800000 | 1788.23 |
| 1005091200000 | 1798.23 |
| 1005177600000 | 1818.81 |
| 1005264000000 | 1821.97 |
| 1005523200000 | 1800.04 |
| 1005609600000 | 1808.7 |
| 1005696000000 | 1835.2 |
| 1005782400000 | 1847.25 |
| 1005868800000 | 1858.63 |
| 1006128000000 | 1875.86 |
| 1006214400000 | 1871.27 |
| 1006300800000 | 1858.51 |
| 1006387200000 | 1864.1 |
| 1006473600000 | 1862.99 |
| 1006732800000 | 1877.17 |
| 1006819200000 | 1872.7 |
| 1006905600000 | 1871.83 |
| 1006992000000 | 1867.01 |
| 1007078400000 | 1882.38 |
| 1007337600000 | 1863.59 |
| 1007424000000 | 1873.24 |
| 1007510400000 | 1902.7 |
| 1007596800000 | 1935.97 |
| 1007683200000 | 1932.77 |
| 1007942400000 | 1913.75 |
| 1008028800000 | 1913.59 |
| 1008115200000 | 1913.26 |
| 1008201600000 | 1883.02 |
| 1008288000000 | 1897.57 |
| 1008547200000 | 1905.11 |
| 1008633600000 | 1907.74 |
| 1008720000000 | 1896.76 |
| 1008806400000 | 1885.22 |
| 1008892800000 | 1874.45 |
| 1009152000000 | 1872.98 |
| 1009238400000 | 1862.09 |
| 1009324800000 | 1871.1 |
| 1009411200000 | 1890.75 |
| 1009497600000 | 1903.71 |
| 1009756800000 | 1912.8 |
| 1009929600000 | 1938.74 |
| 1010016000000 | 1956.06 |
| 1010102400000 | 1973.73 |
| 1010361600000 | 1975.86 |
| 1010448000000 | 1963.04 |
| 1010534400000 | 1960.11 |
| 1010620800000 | 1952.97 |
| 1010707200000 | 1965.6 |
| 1010966400000 | 1948.7 |
| 1011052800000 | 1935.34 |
| 1011139200000 | 1914.54 |
| 1011225600000 | 1924.75 |
| 1011312000000 | 1927.22 |
| 1011571200000 | 1919.88 |
| 1011657600000 | 1921.45 |
| 1011744000000 | 1910.9 |
| 1011830400000 | 1921.25 |
| 1011916800000 | 1890.97 |
| 1012176000000 | 1890.94 |
| 1012262400000 | 1892.85 |
| 1012348800000 | 1874.94 |
| 1012435200000 | 1889.3 |
| 1012521600000 | 1895.56 |
| 1012780800000 | 1903.24 |
| 1012867200000 | 1876.59 |
| 1012953600000 | 1870.24 |
| 1013040000000 | 1871.96 |
| 1013126400000 | 1876.55 |
| 1013385600000 | 1895.35 |
| 1013472000000 | 1899.94 |
| 1013558400000 | 1895.03 |
| 1013644800000 | 1908.4 |
| 1013731200000 | 1904.01 |
| 1013990400000 | 1894.95 |
| 1014076800000 | 1888.02 |
| 1014163200000 | 1867.27 |
| 1014249600000 | 1876.59 |
| 1014336000000 | 1876.74 |
| 1014595200000 | 1873.15 |
| 1014681600000 | 1876.69 |
| 1014768000000 | 1895.61 |
| 1014854400000 | 1900.36 |
| 1014940800000 | 1909.99 |
| 1015200000000 | 1948.76 |
| 1015286400000 | 1946.88 |
| 1015372800000 | 1958.93 |
| 1015459200000 | 1990.96 |
| 1015545600000 | 1985.62 |
| 1015804800000 | 1990.02 |
| 1015891200000 | 1969.39 |
| 1015977600000 | 1970.58 |
| 1016064000000 | 1984.28 |
| 1016150400000 | 1988.65 |
| 1016409600000 | 1998.4 |
| 1016496000000 | 2001.17 |
| 1016582400000 | 2008.08 |
| 1016668800000 | 2006.32 |
| 1016755200000 | 2004.94 |
| 1017014400000 | 2000.49 |
| 1017100800000 | 1998.13 |
| 1017187200000 | 2000.38 |
| 1017273600000 | 2009.45 |
| 1017360000000 | 2010.71 |
| 1017619200000 | 2030.95 |
| 1017705600000 | 2026.06 |
| 1017792000000 | 2025.1 |
| 1017878400000 | 2011.87 |
| 1017964800000 | 2024.98 |
| 1018224000000 | 1998.12 |
| 1018310400000 | 2018.03 |
| 1018396800000 | 2023.7 |
| 1018483200000 | 2022.24 |
| 1018569600000 | 2017.9 |
| 1018828800000 | 2022.34 |
| 1018915200000 | 2036.89 |
| 1019001600000 | 2057.68 |
| 1019088000000 | 2055 |
| 1019174400000 | 2062.55 |
| 1019433600000 | 2052.86 |
| 1019520000000 | 2049.83 |
| 1019606400000 | 2058.86 |
| 1019692800000 | 2053.65 |
| 1019779200000 | 2062.41 |
| 1020038400000 | 2058.48 |
| 1020124800000 | 2057.97 |
| 1020211200000 | 2069.89 |
| 1020297600000 | 2066.78 |
| 1020384000000 | 2085.85 |
| 1020643200000 | 2081.61 |
| 1020729600000 | 2061.32 |
| 1020816000000 | 2066.94 |
| 1020902400000 | 2076.08 |
| 1020988800000 | 2077.44 |
| 1021248000000 | 2069.29 |
| 1021334400000 | 2066.73 |
| 1021420800000 | 2085.01 |
| 1021507200000 | 2087.95 |
| 1021593600000 | 2103.47 |
| 1021852800000 | 2102.2 |
| 1021939200000 | 2097.21 |
| 1022025600000 | 2086.04 |
| 1022112000000 | 2068.08 |
| 1022198400000 | 2066.09 |
| 1022457600000 | 2068.27 |
| 1022544000000 | 2074.69 |
| 1022630400000 | 2076.45 |
| 1022716800000 | 2069.43 |
| 1022803200000 | 2064.03 |
| 1023062400000 | 2070.57 |
| 1023148800000 | 2053.52 |
| 1023235200000 | 2050.05 |
| 1023321600000 | 2056.05 |
| 1023408000000 | 2034.79 |
| 1023667200000 | 2036.21 |
| 1023753600000 | 2052.47 |
| 1023840000000 | 2027.2 |
| 1023926400000 | 2012.18 |
| 1024012800000 | 1968.75 |
| 1024272000000 | 1989.26 |
| 1024358400000 | 1998.76 |
| 1024444800000 | 1984.53 |
| 1024531200000 | 1970.93 |
| 1024617600000 | 1977.72 |
| 1024876800000 | 1953.48 |
| 1024963200000 | 1976.38 |
| 1025049600000 | 1956.23 |
| 1025136000000 | 1979.42 |
| 1025222400000 | 2015.29 |
| 1025481600000 | 2018.8 |
| 1025568000000 | 1976.29 |
| 1025654400000 | 1939.29 |
| 1025740800000 | 1946.05 |
| 1025827200000 | 1967.26 |
| 1026086400000 | 1993.49 |
| 1026172800000 | 1988.94 |
| 1026259200000 | 1957.72 |
| 1026345600000 | 1912.58 |
| 1026432000000 | 1916.69 |
| 1026691200000 | 1892.31 |
| 1026777600000 | 1872.59 |
| 1026864000000 | 1892.76 |
| 1026950400000 | 1910.99 |
| 1027036800000 | 1894.39 |
| 1027296000000 | 1842.62 |
| 1027382400000 | 1784.96 |
| 1027468800000 | 1742.55 |
| 1027555200000 | 1783.28 |
| 1027641600000 | 1761.44 |
| 1027900800000 | 1788 |
| 1027987200000 | 1808.57 |
| 1028073600000 | 1806.26 |
| 1028160000000 | 1793.75 |
| 1028246400000 | 1784.75 |
| 1028505600000 | 1738.97 |
| 1028592000000 | 1711.53 |
| 1028678400000 | 1727.82 |
| 1028764800000 | 1726.89 |
| 1028851200000 | 1739.88 |
| 1029110400000 | 1743.1 |
| 1029196800000 | 1751.76 |
| 1029283200000 | 1743.04 |
| 1029369600000 | 1763.68 |
| 1029456000000 | 1771.85 |
| 1029715200000 | 1779.46 |
| 1029801600000 | 1783.74 |
| 1029888000000 | 1800.91 |
| 1029974400000 | 1802.27 |
| 1030060800000 | 1805.92 |
| 1030320000000 | 1804.8 |
| 1030406400000 | 1833.17 |
| 1030492800000 | 1802.41 |
| 1030579200000 | 1795.2 |
| 1030665600000 | 1793.18 |
| 1030924800000 | 1787.55 |
| 1031011200000 | 1777.57 |
| 1031097600000 | 1762.03 |
| 1031184000000 | 1747.41 |
| 1031270400000 | 1750.5 |
| 1031529600000 | 1735.48 |
| 1031616000000 | 1743.67 |
| 1031702400000 | 1758.97 |
| 1031788800000 | 1746.83 |
| 1031875200000 | 1714.18 |
| 1032134400000 | 1701.09 |
| 1032220800000 | 1699.59 |
| 1032307200000 | 1672.03 |
| 1032393600000 | 1662.41 |
| 1032480000000 | 1655.68 |
| 1032739200000 | 1619.36 |
| 1032825600000 | 1581.89 |
| 1032912000000 | 1587.99 |
| 1032998400000 | 1611.67 |
| 1033084800000 | 1614.67 |
| 1033344000000 | 1582.94 |
| 1033430400000 | 1577.32 |
| 1033516800000 | 1584.74 |
| 1033603200000 | 1573.59 |
| 1033689600000 | 1550.66 |
| 1033948800000 | 1536.17 |
| 1034035200000 | 1521.28 |
| 1034121600000 | 1522.95 |
| 1034208000000 | 1515.8 |
| 1034294400000 | 1557.92 |
| 1034553600000 | 1550.31 |
| 1034640000000 | 1594.15 |
| 1034726400000 | 1592.6 |
| 1034812800000 | 1611.36 |
| 1034899200000 | 1616.87 |
| 1035158400000 | 1624.51 |
| 1035244800000 | 1632.82 |
| 1035331200000 | 1615.17 |
| 1035417600000 | 1627.68 |
| 1035504000000 | 1623.84 |
| 1035763200000 | 1650 |
| 1035849600000 | 1622.24 |
| 1035936000000 | 1637.9 |
| 1036022400000 | 1662.33 |
| 1036108800000 | 1667.77 |
| 1036368000000 | 1703.02 |
| 1036454400000 | 1714.14 |
| 1036540800000 | 1716.14 |
| 1036627200000 | 1726.63 |
| 1036713600000 | 1726.46 |
| 1036972800000 | 1708.41 |
| 1037059200000 | 1716.57 |
| 1037145600000 | 1704.4 |
| 1037232000000 | 1711.28 |
| 1037318400000 | 1725.57 |
| 1037577600000 | 1737.51 |
| 1037664000000 | 1723.84 |
| 1037750400000 | 1714.77 |
| 1037836800000 | 1745.59 |
| 1037923200000 | 1745.43 |
| 1038182400000 | 1731.61 |
| 1038268800000 | 1715.6 |
| 1038355200000 | 1726.86 |
| 1038441600000 | 1752.66 |
| 1038528000000 | 1760.73 |
| 1038787200000 | 1774.42 |
| 1038873600000 | 1756.51 |
| 1038960000000 | 1751.52 |
| 1039046400000 | 1746.94 |
| 1039132800000 | 1747.23 |
| 1039392000000 | 1735.27 |
| 1039478400000 | 1727.98 |
| 1039564800000 | 1735.38 |
| 1039651200000 | 1733.62 |
| 1039737600000 | 1725.63 |
| 1039996800000 | 1729.88 |
| 1040083200000 | 1726.02 |
| 1040169600000 | 1712.09 |
| 1040256000000 | 1705.58 |
| 1040342400000 | 1712.92 |
| 1040601600000 | 1705.51 |
| 1040688000000 | 1711.97 |
| 1040774400000 | 1715.31 |
| 1040860800000 | 1721.92 |
| 1040947200000 | 1717.35 |
| 1041206400000 | 1728.63 |
| 1041292800000 | 1738.48 |
| 1041465600000 | 1739.01 |
| 1041552000000 | 1766.03 |
| 1041811200000 | 1767.36 |
| 1041897600000 | 1750.14 |
| 1041984000000 | 1748.8 |
| 1042070400000 | 1747.51 |
| 1042156800000 | 1760.77 |
| 1042416000000 | 1759.82 |
| 1042502400000 | 1763.43 |
| 1042588800000 | 1753.44 |
| 1042675200000 | 1764.97 |
| 1042761600000 | 1753.64 |
| 1043020800000 | 1749.12 |
| 1043107200000 | 1749.89 |
| 1043193600000 | 1733.12 |
| 1043280000000 | 1732.64 |
| 1043366400000 | 1739.81 |
| 1043625600000 | 1703.04 |
| 1043712000000 | 1687.47 |
| 1043798400000 | 1673.19 |
| 1043884800000 | 1685.78 |
| 1043971200000 | 1679.37 |
| 1044230400000 | 1695.78 |
| 1044316800000 | 1694.31 |
| 1044403200000 | 1684.65 |
| 1044489600000 | 1677.68 |
| 1044576000000 | 1669.93 |
| 1044835200000 | 1653.13 |
| 1044921600000 | 1661.51 |
| 1045008000000 | 1641.11 |
| 1045094400000 | 1649.62 |
| 1045180800000 | 1646.73 |
| 1045440000000 | 1652.08 |
| 1045526400000 | 1650.01 |
| 1045612800000 | 1654.57 |
| 1045699200000 | 1656.13 |
| 1045785600000 | 1648.73 |
| 1046044800000 | 1651.46 |
| 1046131200000 | 1618.03 |
| 1046217600000 | 1612.16 |
| 1046304000000 | 1608.08 |
| 1046390400000 | 1628.44 |
| 1046649600000 | 1642.21 |
| 1046736000000 | 1629.67 |
| 1046822400000 | 1630.33 |
| 1046908800000 | 1623.27 |
| 1046995200000 | 1606.11 |
| 1047254400000 | 1590.89 |
| 1047340800000 | 1581.69 |
| 1047427200000 | 1565.54 |
| 1047513600000 | 1564.9 |
| 1047600000000 | 1586.53 |
| 1047859200000 | 1579.04 |
| 1047945600000 | 1601.54 |
| 1048032000000 | 1607.26 |
| 1048118400000 | 1615.76 |
| 1048204800000 | 1630.37 |
| 1048464000000 | 1616.28 |
| 1048550400000 | 1613.9 |
| 1048636800000 | 1626.88 |
| 1048723200000 | 1611.83 |
| 1048809600000 | 1626.28 |
| 1049068800000 | 1620 |
| 1049155200000 | 1623.29 |
| 1049241600000 | 1631.98 |
| 1049328000000 | 1641.01 |
| 1049414400000 | 1650.42 |
| 1049673600000 | 1675.66 |
| 1049760000000 | 1670.34 |
| 1049846400000 | 1686.08 |
| 1049932800000 | 1687.82 |
| 1050019200000 | 1695.63 |
| 1050278400000 | 1704.13 |
| 1050364800000 | 1722.23 |
| 1050451200000 | 1744.64 |
| 1050537600000 | 1740.78 |
| 1050624000000 | 1740.15 |
| 1050883200000 | 1737.63 |
| 1050969600000 | 1758.87 |
| 1051056000000 | 1792.88 |
| 1051142400000 | 1794.82 |
| 1051228800000 | 1787.71 |
| 1051488000000 | 1794.69 |
| 1051574400000 | 1814.72 |
| 1051660800000 | 1840.55 |
| 1051747200000 | 1851 |
| 1051833600000 | 1860.25 |
| 1052092800000 | 1880.4 |
| 1052179200000 | 1915.23 |
| 1052265600000 | 1915.61 |
| 1052352000000 | 1909.8 |
| 1052438400000 | 1911.74 |
| 1052697600000 | 1932.87 |
| 1052784000000 | 1938.14 |
| 1052870400000 | 1945.13 |
| 1052956800000 | 1947 |
| 1053043200000 | 1980.02 |
| 1053302400000 | 1964.07 |
| 1053388800000 | 1975.63 |
| 1053475200000 | 1952.74 |
| 1053561600000 | 1973.34 |
| 1053648000000 | 1989.46 |
| 1053907200000 | 1992.05 |
| 1053993600000 | 1993.02 |
| 1054080000000 | 2012.41 |
| 1054166400000 | 2039.89 |
| 1054252800000 | 2034.62 |
| 1054512000000 | 2057.12 |
| 1054598400000 | 2041.29 |
| 1054684800000 | 2052.5 |
| 1054771200000 | 2094.6 |
| 1054857600000 | 2111.66 |
| 1055116800000 | 2100.39 |
| 1055203200000 | 2089.11 |
| 1055289600000 | 2120.28 |
| 1055376000000 | 2133.89 |
| 1055462400000 | 2137.4 |
| 1055721600000 | 2144.6 |
| 1055808000000 | 2159.91 |
| 1055894400000 | 2143.46 |
| 1055980800000 | 2132.26 |
| 1056067200000 | 2108.07 |
| 1056326400000 | 2092.18 |
| 1056412800000 | 2063.23 |
| 1056499200000 | 2083.13 |
| 1056585600000 | 2058.37 |
| 1056672000000 | 2060.15 |
| 1056931200000 | 2069.17 |
| 1057017600000 | 2065.6 |
| 1057104000000 | 2082.7 |
| 1057190400000 | 2086.39 |
| 1057276800000 | 2084.38 |
| 1057536000000 | 2085.86 |
| 1057622400000 | 2095.26 |
| 1057708800000 | 2096.11 |
| 1057795200000 | 2093.25 |
| 1057881600000 | 2083.92 |
| 1058140800000 | 2098.06 |
| 1058227200000 | 2082.03 |
| 1058313600000 | 2089.32 |
| 1058400000000 | 2077.47 |
| 1058486400000 | 2088.98 |
| 1058745600000 | 2094.16 |
| 1058832000000 | 2090.33 |
| 1058918400000 | 2118.58 |
| 1059004800000 | 2135.7 |
| 1059091200000 | 2143.12 |
| 1059350400000 | 2154.61 |
| 1059436800000 | 2150.83 |
| 1059523200000 | 2145.07 |
| 1059609600000 | 2140.01 |
| 1059696000000 | 2147.95 |
| 1059955200000 | 2159.76 |
| 1060041600000 | 2167.88 |
| 1060128000000 | 2145.1 |
| 1060214400000 | 2152.89 |
| 1060300800000 | 2148.46 |
| 1060560000000 | 2159.86 |
| 1060646400000 | 2161.53 |
| 1060732800000 | 2179.08 |
| 1060819200000 | 2180.82 |
| 1060905600000 | 2191.39 |
| 1061164800000 | 2186.38 |
| 1061251200000 | 2196.58 |
| 1061337600000 | 2194.77 |
| 1061424000000 | 2184.09 |
| 1061510400000 | 2190.08 |
| 1061769600000 | 2181.22 |
| 1061856000000 | 2169.37 |
| 1061942400000 | 2178.31 |
| 1062028800000 | 2185.91 |
| 1062115200000 | 2207.26 |
| 1062374400000 | 2223.24 |
| 1062460800000 | 2214.07 |
| 1062547200000 | 2251.67 |
| 1062633600000 | 2255.86 |
| 1062720000000 | 2280.3 |
| 1062979200000 | 2278.41 |
| 1063065600000 | 2287.54 |
| 1063152000000 | 2265.12 |
| 1063238400000 | 2265.17 |
| 1063324800000 | 2285.19 |
| 1063584000000 | 2289.72 |
| 1063670400000 | 2277.83 |
| 1063756800000 | 2313.87 |
| 1063843200000 | 2317.51 |
| 1063929600000 | 2341.44 |
| 1064188800000 | 2331.68 |
| 1064275200000 | 2323.54 |
| 1064361600000 | 2335.15 |
| 1064448000000 | 2308.83 |
| 1064534400000 | 2289.71 |
| 1064793600000 | 2309.38 |
| 1064880000000 | 2294.45 |
| 1064966400000 | 2314.77 |
| 1065052800000 | 2332.16 |
| 1065139200000 | 2343.83 |
| 1065398400000 | 2380.39 |
| 1065484800000 | 2379.53 |
| 1065571200000 | 2399.92 |
| 1065657600000 | 2412.58 |
| 1065744000000 | 2426.86 |
| 1066003200000 | 2428.19 |
| 1066089600000 | 2437.63 |
| 1066176000000 | 2448.97 |
| 1066262400000 | 2447.83 |
| 1066348800000 | 2450.94 |
| 1066608000000 | 2443.06 |
| 1066694400000 | 2452.75 |
| 1066780800000 | 2452.76 |
| 1066867200000 | 2427.34 |
| 1066953600000 | 2438.39 |
| 1067212800000 | 2437.86 |
| 1067299200000 | 2445.6 |
| 1067385600000 | 2457.02 |
| 1067472000000 | 2460.43 |
| 1067558400000 | 2462.9 |
| 1067817600000 | 2462.68 |
| 1067904000000 | 2468.84 |
| 1067990400000 | 2450.84 |
| 1068076800000 | 2446.12 |
| 1068163200000 | 2482.09 |
| 1068422400000 | 2471.62 |
| 1068508800000 | 2458.75 |
| 1068595200000 | 2486.08 |
| 1068681600000 | 2507.21 |
| 1068768000000 | 2516.6 |
| 1069027200000 | 2482.91 |
| 1069113600000 | 2507.14 |
| 1069200000000 | 2490.89 |
| 1069286400000 | 2480.37 |
| 1069372800000 | 2488.56 |
| 1069632000000 | 2488.51 |
| 1069718400000 | 2506.84 |
| 1069804800000 | 2532.81 |
| 1069891200000 | 2540.31 |
| 1069977600000 | 2558.69 |
| 1070236800000 | 2577.62 |
| 1070323200000 | 2602.53 |
| 1070409600000 | 2614.52 |
| 1070496000000 | 2609.24 |
| 1070582400000 | 2616.19 |
| 1070841600000 | 2621.26 |
| 1070928000000 | 2633.71 |
| 1071014400000 | 2610.91 |
| 1071100800000 | 2599.44 |
| 1071187200000 | 2619.59 |
| 1071446400000 | 2633 |
| 1071532800000 | 2623.68 |
| 1071619200000 | 2634.35 |
| 1071705600000 | 2651.45 |
| 1071792000000 | 2644.91 |
| 1072051200000 | 2645.72 |
| 1072137600000 | 2655.04 |
| 1072224000000 | 2668.52 |
| 1072310400000 | 2665.87 |
| 1072396800000 | 2661.8 |
| 1072656000000 | 2682.12 |
| 1072742400000 | 2704.89 |
| 1072828800000 | 2722.67 |
| 1073001600000 | 2748.65 |
| 1073260800000 | 2783.09 |
| 1073347200000 | 2801.23 |
| 1073433600000 | 2791.8 |
| 1073520000000 | 2832 |
| 1073606400000 | 2857.81 |
| 1073865600000 | 2846.5 |
| 1073952000000 | 2861.5 |
| 1074038400000 | 2859.56 |
| 1074124800000 | 2852.02 |
| 1074211200000 | 2836.86 |
| 1074470400000 | 2843.45 |
| 1074556800000 | 2886.2 |
| 1074643200000 | 2901.59 |
| 1074729600000 | 2918.93 |
| 1074816000000 | 2897.85 |
| 1075075200000 | 2868.15 |
| 1075161600000 | 2899.47 |
| 1075248000000 | 2881.3 |
| 1075334400000 | 2834.28 |
| 1075420800000 | 2858.09 |
| 1075680000000 | 2868.2 |
| 1075766400000 | 2884.74 |
| 1075852800000 | 2866.01 |
| 1075939200000 | 2885.66 |
| 1076025600000 | 2929.22 |
| 1076284800000 | 2952.32 |
| 1076371200000 | 2958.25 |
| 1076457600000 | 2966.43 |
| 1076544000000 | 3015.36 |
| 1076630400000 | 3016.29 |
| 1076889600000 | 3023.72 |
| 1076976000000 | 3051.98 |
| 1077062400000 | 3063.73 |
| 1077148800000 | 3039.08 |
| 1077235200000 | 3005.46 |
| 1077494400000 | 3003.36 |
| 1077580800000 | 3007.58 |
| 1077667200000 | 2988.76 |
| 1077753600000 | 2966.59 |
| 1077840000000 | 2982.22 |
| 1078099200000 | 3010.73 |
| 1078185600000 | 2987.9 |
| 1078272000000 | 2944.27 |
| 1078358400000 | 2959.35 |
| 1078444800000 | 3020.2 |
| 1078704000000 | 3023.94 |
| 1078790400000 | 3006.63 |
| 1078876800000 | 2934.39 |
| 1078963200000 | 2871.07 |
| 1079049600000 | 2873.95 |
| 1079308800000 | 2831.84 |
| 1079395200000 | 2861.23 |
| 1079481600000 | 2870.04 |
| 1079568000000 | 2891.54 |
| 1079654400000 | 2895.43 |
| 1079913600000 | 2855.76 |
| 1080000000000 | 2854.18 |
| 1080086400000 | 2836.66 |
| 1080172800000 | 2856.25 |
| 1080259200000 | 2848.28 |
| 1080518400000 | 2880.84 |
| 1080604800000 | 2888.51 |
| 1080691200000 | 2922.69 |
| 1080777600000 | 2967.24 |
| 1080864000000 | 2945.56 |
| 1081123200000 | 2923.23 |
| 1081209600000 | 2931.41 |
| 1081296000000 | 2962.27 |
| 1081382400000 | 2959.37 |
| 1081468800000 | 2960.22 |
| 1081728000000 | 2953.58 |
| 1081814400000 | 2927.04 |
| 1081900800000 | 2879.63 |
| 1081987200000 | 2873.03 |
| 1082073600000 | 2902.87 |
| 1082332800000 | 2914.03 |
| 1082419200000 | 2910.68 |
| 1082505600000 | 2871.45 |
| 1082592000000 | 2880.3 |
| 1082678400000 | 2894.85 |
| 1082937600000 | 2915.76 |
| 1083024000000 | 2922.66 |
| 1083110400000 | 2884.36 |
| 1083196800000 | 2870.56 |
| 1083283200000 | 2857.15 |
| 1083542400000 | 2857.63 |
| 1083628800000 | 2894.42 |
| 1083715200000 | 2902.93 |
| 1083801600000 | 2862.92 |
| 1083888000000 | 2817.32 |
| 1084147200000 | 2723.63 |
| 1084233600000 | 2732.04 |
| 1084320000000 | 2744.79 |
| 1084406400000 | 2744.49 |
| 1084492800000 | 2735.45 |
| 1084752000000 | 2714.23 |
| 1084838400000 | 2736.68 |
| 1084924800000 | 2797.91 |
| 1085011200000 | 2761.99 |
| 1085097600000 | 2793.02 |
| 1085356800000 | 2798.22 |
| 1085443200000 | 2818.64 |
| 1085529600000 | 2846.09 |
| 1085616000000 | 2894.26 |
| 1085702400000 | 2891.76 |
| 1085961600000 | 2891.37 |
| 1086048000000 | 2879.56 |
| 1086134400000 | 2905.57 |
| 1086220800000 | 2902.48 |
| 1086307200000 | 2921.56 |
| 1086566400000 | 2949.5 |
| 1086652800000 | 2950.71 |
| 1086739200000 | 2921.88 |
| 1086825600000 | 2923.29 |
| 1086912000000 | 2901.29 |
| 1087171200000 | 2888.47 |
| 1087257600000 | 2894.31 |
| 1087344000000 | 2901.72 |
| 1087430400000 | 2912.21 |
| 1087516800000 | 2934.44 |
| 1087776000000 | 2932.33 |
| 1087862400000 | 2920.15 |
| 1087948800000 | 2928.19 |
| 1088035200000 | 2949.86 |
| 1088121600000 | 2952.59 |
| 1088380800000 | 2983.14 |
| 1088467200000 | 2959.49 |
| 1088553600000 | 2973.2 |
| 1088640000000 | 2966.2 |
| 1088726400000 | 2983.04 |
| 1088985600000 | 2971.15 |
| 1089072000000 | 2954.66 |
| 1089158400000 | 2973.11 |
| 1089244800000 | 2974.03 |
| 1089331200000 | 2968.88 |
| 1089590400000 | 2973.48 |
| 1089676800000 | 2960.56 |
| 1089763200000 | 2958.07 |
| 1089849600000 | 2938.33 |
| 1089936000000 | 2972.64 |
| 1090195200000 | 2956.78 |
| 1090281600000 | 2931.74 |
| 1090368000000 | 2915.48 |
| 1090454400000 | 2895.73 |
| 1090540800000 | 2864.6 |
| 1090800000000 | 2852.92 |
| 1090886400000 | 2843.08 |
| 1090972800000 | 2844.29 |
| 1091059200000 | 2868.09 |
| 1091145600000 | 2867.28 |
| 1091404800000 | 2869 |
| 1091491200000 | 2878.42 |
| 1091577600000 | 2850.07 |
| 1091664000000 | 2852.82 |
| 1091750400000 | 2856.88 |
| 1092009600000 | 2825.59 |
| 1092096000000 | 2851.9 |
| 1092182400000 | 2815.46 |
| 1092268800000 | 2811.72 |
| 1092355200000 | 2841.21 |
| 1092614400000 | 2851.13 |
| 1092700800000 | 2856.68 |
| 1092787200000 | 2849.93 |
| 1092873600000 | 2877.87 |
| 1092960000000 | 2864.34 |
| 1093219200000 | 2867.96 |
| 1093305600000 | 2850.61 |
| 1093392000000 | 2851.03 |
| 1093478400000 | 2861.25 |
| 1093564800000 | 2860.33 |
| 1093824000000 | 2861.43 |
| 1093910400000 | 2875.1 |
| 1093996800000 | 2887.94 |
| 1094083200000 | 2894.07 |
| 1094169600000 | 2882 |
| 1094428800000 | 2898.16 |
| 1094515200000 | 2903.43 |
| 1094601600000 | 2920.56 |
| 1094688000000 | 2920.66 |
| 1094774400000 | 2965.21 |
| 1095033600000 | 2972.55 |
| 1095120000000 | 2978.36 |
| 1095206400000 | 2941.4 |
| 1095292800000 | 2952.45 |
| 1095379200000 | 2967.52 |
| 1095638400000 | 2954.21 |
| 1095724800000 | 2985.13 |
| 1095811200000 | 2979.36 |
| 1095897600000 | 2973.29 |
| 1095984000000 | 2975.32 |
| 1096243200000 | 2971.86 |
| 1096329600000 | 2984 |
| 1096416000000 | 2992.62 |
| 1096502400000 | 3015.89 |
| 1096588800000 | 3030.22 |
| 1096848000000 | 3028.98 |
| 1096934400000 | 3031.44 |
| 1097020800000 | 3026.7 |
| 1097107200000 | 3032.74 |
| 1097193600000 | 3056.76 |
| 1097452800000 | 3047.15 |
| 1097539200000 | 3007.22 |
| 1097625600000 | 2997.42 |
| 1097712000000 | 3010.32 |
| 1097798400000 | 3034.07 |
| 1098057600000 | 3030.53 |
| 1098144000000 | 3048.19 |
| 1098230400000 | 3047.34 |
| 1098316800000 | 3070.44 |
| 1098403200000 | 3084.69 |
| 1098662400000 | 3088.01 |
| 1098748800000 | 3095.57 |
| 1098835200000 | 3117.1 |
| 1098921600000 | 3113.34 |
| 1099008000000 | 3110.66 |
| 1099267200000 | 3134.89 |
| 1099353600000 | 3148.88 |
| 1099440000000 | 3184.75 |
| 1099526400000 | 3195.82 |
| 1099612800000 | 3224.65 |
| 1099872000000 | 3230.56 |
| 1099958400000 | 3222.58 |
| 1100044800000 | 3232.48 |
| 1100131200000 | 3245.88 |
| 1100217600000 | 3267.12 |
| 1100476800000 | 3266.93 |
| 1100563200000 | 3262.02 |
| 1100649600000 | 3292.37 |
| 1100736000000 | 3290.9 |
| 1100822400000 | 3307.62 |
| 1101081600000 | 3288.22 |
| 1101168000000 | 3316.42 |
| 1101254400000 | 3339.32 |
| 1101340800000 | 3369.64 |
| 1101427200000 | 3376.59 |
| 1101686400000 | 3383.58 |
| 1101772800000 | 3392.08 |
| 1101859200000 | 3420.61 |
| 1101945600000 | 3423.19 |
| 1102032000000 | 3460.57 |
| 1102291200000 | 3466.24 |
| 1102377600000 | 3479.95 |
| 1102464000000 | 3434.35 |
| 1102550400000 | 3410.34 |
| 1102636800000 | 3417.75 |
| 1102896000000 | 3452.45 |
| 1102982400000 | 3453.94 |
| 1103068800000 | 3502.55 |
| 1103155200000 | 3490.42 |
| 1103241600000 | 3477.05 |
| 1103500800000 | 3528 |
| 1103587200000 | 3511.07 |
| 1103673600000 | 3520.42 |
| 1103760000000 | 3553.94 |
| 1103846400000 | 3561.77 |
| 1104105600000 | 3582.58 |
| 1104192000000 | 3580.01 |
| 1104278400000 | 3576.94 |
| 1104364800000 | 3601.37 |
| 1104451200000 | 3597.55 |
| 1104710400000 | 3583.67 |
| 1104796800000 | 3553.3 |
| 1104883200000 | 3529.11 |
| 1104969600000 | 3507.53 |
| 1105056000000 | 3507.03 |
| 1105315200000 | 3522.95 |
| 1105401600000 | 3528.53 |
| 1105488000000 | 3561.92 |
| 1105574400000 | 3563.27 |
| 1105660800000 | 3554.14 |
| 1105920000000 | 3565.12 |
| 1106006400000 | 3560.1 |
| 1106092800000 | 3587.75 |
| 1106179200000 | 3563.42 |
| 1106265600000 | 3573.6 |
| 1106524800000 | 3580.67 |
| 1106611200000 | 3578.14 |
| 1106697600000 | 3618.64 |
| 1106784000000 | 3618.61 |
| 1106870400000 | 3614.36 |
| 1107129600000 | 3644.56 |
| 1107216000000 | 3663.17 |
| 1107302400000 | 3691.63 |
| 1107388800000 | 3684.53 |
| 1107475200000 | 3712.77 |
| 1107734400000 | 3697.48 |
| 1107820800000 | 3689.4 |
| 1107907200000 | 3693.86 |
| 1107993600000 | 3716.03 |
| 1108080000000 | 3733.12 |
| 1108339200000 | 3770.89 |
| 1108425600000 | 3775.84 |
| 1108512000000 | 3754.18 |
| 1108598400000 | 3789.51 |
| 1108684800000 | 3794.08 |
| 1108944000000 | 3773.78 |
| 1109030400000 | 3784.59 |
| 1109116800000 | 3766.99 |
| 1109203200000 | 3780.49 |
| 1109289600000 | 3818.74 |
| 1109548800000 | 3853.77 |
| 1109635200000 | 3844.95 |
| 1109721600000 | 3816.62 |
| 1109808000000 | 3820.14 |
| 1109894400000 | 3875.31 |
| 1110153600000 | 3860.11 |
| 1110240000000 | 3884.95 |
| 1110326400000 | 3878.53 |
| 1110412800000 | 3866.73 |
| 1110499200000 | 3890.79 |
| 1110758400000 | 3851.42 |
| 1110844800000 | 3853.04 |
| 1110931200000 | 3854.46 |
| 1111017600000 | 3834.69 |
| 1111104000000 | 3820.08 |
| 1111363200000 | 3780.16 |
| 1111449600000 | 3780.89 |
| 1111536000000 | 3689.88 |
| 1111622400000 | 3701.73 |
| 1111708800000 | 3702.64 |
| 1111968000000 | 3669.96 |
| 1112054400000 | 3674.5 |
| 1112140800000 | 3682.36 |
| 1112227200000 | 3715.26 |
| 1112313600000 | 3731.86 |
| 1112572800000 | 3680.85 |
| 1112659200000 | 3704.47 |
| 1112745600000 | 3728.54 |
| 1112832000000 | 3754.43 |
| 1112918400000 | 3755.93 |
| 1113177600000 | 3796.24 |
| 1113264000000 | 3773.72 |
| 1113350400000 | 3796.05 |
| 1113436800000 | 3743.69 |
| 1113523200000 | 3718.32 |
| 1113782400000 | 3663.26 |
| 1113868800000 | 3705.03 |
| 1113955200000 | 3716.92 |
| 1114041600000 | 3711.94 |
| 1114128000000 | 3727.02 |
| 1114387200000 | 3708.84 |
| 1114473600000 | 3680.18 |
| 1114560000000 | 3621.68 |
| 1114646400000 | 3581.3 |
| 1114732800000 | 3580.59 |
| 1114992000000 | 3575.92 |
| 1115078400000 | 3594.2 |
| 1115164800000 | 3605.9 |
| 1115251200000 | 3621.89 |
| 1115337600000 | 3596.77 |
| 1115596800000 | 3592.82 |
| 1115683200000 | 3588.13 |
| 1115769600000 | 3571.04 |
| 1115856000000 | 3569.96 |
| 1115942400000 | 3546.21 |
| 1116201600000 | 3531.59 |
| 1116288000000 | 3537.26 |
| 1116374400000 | 3556.95 |
| 1116460800000 | 3576.19 |
| 1116547200000 | 3560.94 |
| 1116806400000 | 3588.61 |
| 1116892800000 | 3596.43 |
| 1116979200000 | 3606.89 |
| 1117065600000 | 3617.31 |
| 1117152000000 | 3623.77 |
| 1117411200000 | 3621.95 |
| 1117497600000 | 3607.37 |
| 1117584000000 | 3612.04 |
| 1117670400000 | 3623.8 |
| 1117756800000 | 3628.03 |
| 1118016000000 | 3627.4 |
| 1118102400000 | 3654.78 |
| 1118188800000 | 3675.29 |
| 1118275200000 | 3636.51 |
| 1118361600000 | 3641.67 |
| 1118620800000 | 3637.43 |
| 1118707200000 | 3643.85 |
| 1118793600000 | 3656.52 |
| 1118880000000 | 3676.42 |
| 1118966400000 | 3720.39 |
| 1119225600000 | 3695.1 |
| 1119312000000 | 3696.62 |
| 1119398400000 | 3700.82 |
| 1119484800000 | 3694.48 |
| 1119571200000 | 3685.03 |
| 1119830400000 | 3671.09 |
| 1119916800000 | 3671.95 |
| 1120003200000 | 3669.61 |
| 1120089600000 | 3675.45 |
| 1120176000000 | 3660.52 |
| 1120435200000 | 3646.07 |
| 1120521600000 | 3637.32 |
| 1120608000000 | 3671.95 |
| 1120694400000 | 3626.82 |
| 1120780800000 | 3672.03 |
| 1121040000000 | 3739.61 |
| 1121126400000 | 3773.96 |
| 1121212800000 | 3754.2 |
| 1121299200000 | 3760.46 |
| 1121385600000 | 3735.43 |
| 1121644800000 | 3728.32 |
| 1121731200000 | 3711.6 |
| 1121817600000 | 3714.03 |
| 1121904000000 | 3765.37 |
| 1121990400000 | 3777.69 |
| 1122249600000 | 3770.64 |
| 1122336000000 | 3768.28 |
| 1122422400000 | 3799.56 |
| 1122508800000 | 3829.58 |
| 1122595200000 | 3860.42 |
| 1122854400000 | 3888.47 |
| 1122940800000 | 3904.38 |
| 1123027200000 | 3944.3 |
| 1123113600000 | 3951.12 |
| 1123200000000 | 3933.57 |
| 1123459200000 | 3960.51 |
| 1123545600000 | 3967.07 |
| 1123632000000 | 4000.13 |
| 1123718400000 | 4004.36 |
| 1123804800000 | 4004.64 |
| 1124064000000 | 3987.9 |
| 1124150400000 | 3981.19 |
| 1124236800000 | 3956.78 |
| 1124323200000 | 3904.55 |
| 1124409600000 | 3915.89 |
| 1124668800000 | 3959.55 |
| 1124755200000 | 3943.64 |
| 1124841600000 | 3944.26 |
| 1124928000000 | 3938.37 |
| 1125014400000 | 3956.52 |
| 1125273600000 | 3936.55 |
| 1125360000000 | 3921.58 |
| 1125446400000 | 3982.27 |
| 1125532800000 | 4078.34 |
| 1125619200000 | 4105.12 |
| 1125878400000 | 4103.85 |
| 1125964800000 | 4111.13 |
| 1126051200000 | 4128.44 |
| 1126137600000 | 4114.58 |
| 1126224000000 | 4140.94 |
| 1126483200000 | 4112.68 |
| 1126569600000 | 4085.36 |
| 1126656000000 | 4109.07 |
| 1126742400000 | 4081.65 |
| 1126828800000 | 4099.77 |
| 1127088000000 | 4098.34 |
| 1127174400000 | 4116.67 |
| 1127260800000 | 4113.41 |
| 1127347200000 | 4062.25 |
| 1127433600000 | 4046.53 |
| 1127692800000 | 4055.64 |
| 1127779200000 | 4041.4 |
| 1127865600000 | 4054.65 |
| 1127952000000 | 4054.22 |
| 1128038400000 | 4096.03 |
| 1128297600000 | 4069.31 |
| 1128384000000 | 4088.28 |
| 1128470400000 | 4062.15 |
| 1128556800000 | 4049.41 |
| 1128643200000 | 4023.66 |
| 1128902400000 | 4011.92 |
| 1128988800000 | 4010.95 |
| 1129075200000 | 3996.31 |
| 1129161600000 | 3893.96 |
| 1129248000000 | 3925.2 |
| 1129507200000 | 3911.8 |
| 1129593600000 | 3873.4 |
| 1129680000000 | 3796.96 |
| 1129766400000 | 3829.47 |
| 1129852800000 | 3811.94 |
| 1130112000000 | 3857.27 |
| 1130198400000 | 3895.8 |
| 1130284800000 | 3911.13 |
| 1130371200000 | 3874.02 |
| 1130457600000 | 3846.53 |
| 1130716800000 | 3892.48 |
| 1130803200000 | 3908.77 |
| 1130889600000 | 3958.14 |
| 1130976000000 | 3989.61 |
| 1131062400000 | 3928.11 |
| 1131321600000 | 3932.27 |
| 1131408000000 | 3918.97 |
| 1131494400000 | 3911.41 |
| 1131580800000 | 3922.62 |
| 1131667200000 | 3924.6 |
| 1131926400000 | 3935.46 |
| 1132012800000 | 3919.85 |
| 1132099200000 | 3888.52 |
| 1132185600000 | 3929.45 |
| 1132272000000 | 3937.78 |
| 1132531200000 | 3962.11 |
| 1132617600000 | 3961.27 |
| 1132704000000 | 4004.32 |
| 1132790400000 | 4001 |
| 1132876800000 | 3998.06 |
| 1133136000000 | 4007.27 |
| 1133222400000 | 4003.13 |
| 1133308800000 | 4018.51 |
| 1133395200000 | 4034.31 |
| 1133481600000 | 4063.98 |
| 1133740800000 | 4086.09 |
| 1133827200000 | 4098.16 |
| 1133913600000 | 4094.07 |
| 1134000000000 | 4121.7 |
| 1134086400000 | 4137.79 |
| 1134345600000 | 4180.53 |
| 1134432000000 | 4172.88 |
| 1134518400000 | 4193.79 |
| 1134604800000 | 4168.92 |
| 1134691200000 | 4207.49 |
| 1134950400000 | 4202.14 |
| 1135036800000 | 4180.34 |
| 1135123200000 | 4173.77 |
| 1135209600000 | 4200.51 |
| 1135296000000 | 4214.09 |
| 1135555200000 | 4214.79 |
| 1135641600000 | 4224.16 |
| 1135728000000 | 4232.71 |
| 1135814400000 | 4240.9 |
| 1135900800000 | 4219.93 |
| 1136160000000 | 4236.27 |
| 1136246400000 | 4343.76 |
| 1136332800000 | 4432.48 |
| 1136419200000 | 4426.46 |
| 1136505600000 | 4464.37 |
| 1136764800000 | 4445.18 |
| 1136851200000 | 4420.16 |
| 1136937600000 | 4459.54 |
| 1137024000000 | 4466.69 |
| 1137110400000 | 4471.61 |
| 1137369600000 | 4499.15 |
| 1137456000000 | 4455.88 |
| 1137542400000 | 4437.09 |
| 1137628800000 | 4486.53 |
| 1137715200000 | 4487.46 |
| 1137974400000 | 4530.79 |
| 1138060800000 | 4541.86 |
| 1138147200000 | 4590.89 |
| 1138233600000 | 4606.58 |
| 1138320000000 | 4619.69 |
| 1138579200000 | 4597.18 |
| 1138665600000 | 4618.99 |
| 1138752000000 | 4663.49 |
| 1138838400000 | 4647.84 |
| 1138924800000 | 4608.49 |
| 1139184000000 | 4621.34 |
| 1139270400000 | 4593.65 |
| 1139356800000 | 4585.99 |
| 1139443200000 | 4633.84 |
| 1139529600000 | 4621.16 |
| 1139788800000 | 4617.65 |
| 1139875200000 | 4594.77 |
| 1139961600000 | 4629.19 |
| 1140048000000 | 4646.47 |
| 1140134400000 | 4694.86 |
| 1140393600000 | 4723.5 |
| 1140480000000 | 4718.96 |
| 1140566400000 | 4721.1 |
| 1140652800000 | 4748.62 |
| 1140739200000 | 4743.37 |
| 1140998400000 | 4760.6 |
| 1141084800000 | 4739.11 |
| 1141171200000 | 4782.74 |
| 1141257600000 | 4782.96 |
| 1141344000000 | 4789.18 |
| 1141603200000 | 4811.45 |
| 1141689600000 | 4714.52 |
| 1141776000000 | 4668.64 |
| 1141862400000 | 4709.96 |
| 1141948800000 | 4713.49 |
| 1142208000000 | 4785.19 |
| 1142294400000 | 4840.67 |
| 1142380800000 | 4879.95 |
| 1142467200000 | 4947.52 |
| 1142553600000 | 4969.02 |
| 1142812800000 | 4983.64 |
| 1142899200000 | 4948.53 |
| 1142985600000 | 4966.43 |
| 1143072000000 | 4939.17 |
| 1143158400000 | 4975.89 |
| 1143417600000 | 4968.77 |
| 1143504000000 | 4964.36 |
| 1143590400000 | 4934.24 |
| 1143676800000 | 5007.91 |
| 1143763200000 | 4985.92 |
| 1144022400000 | 5026.54 |
| 1144108800000 | 5084.53 |
| 1144195200000 | 5105.63 |
| 1144281600000 | 5124.05 |
| 1144368000000 | 5072.98 |
| 1144627200000 | 5064.29 |
| 1144713600000 | 5025.79 |
| 1144800000000 | 5001.41 |
| 1144886400000 | 5021.34 |
| 1144972800000 | 5024.12 |
| 1145232000000 | 5099.55 |
| 1145318400000 | 5115.84 |
| 1145404800000 | 5193.43 |
| 1145491200000 | 5194.43 |
| 1145577600000 | 5252.07 |
| 1145836800000 | 5265.29 |
| 1145923200000 | 5284.88 |
| 1146009600000 | 5308.47 |
| 1146096000000 | 5304.08 |
| 1146182400000 | 5321.76 |
| 1146441600000 | 5343.85 |
| 1146528000000 | 5391.81 |
| 1146614400000 | 5385.3 |
| 1146700800000 | 5449.01 |
| 1146787200000 | 5535.85 |
| 1147046400000 | 5556.38 |
| 1147132800000 | 5581.87 |
| 1147219200000 | 5584.81 |
| 1147305600000 | 5601.13 |
| 1147392000000 | 5498.23 |
| 1147651200000 | 5315.8 |
| 1147737600000 | 5305.8 |
| 1147824000000 | 5163.47 |
| 1147910400000 | 5064.95 |
| 1147996800000 | 5031.81 |
| 1148256000000 | 4811.49 |
| 1148342400000 | 4998.3 |
| 1148428800000 | 4879.87 |
| 1148515200000 | 4940.12 |
| 1148601600000 | 5062.77 |
| 1148860800000 | 5107.98 |
| 1148947200000 | 5044.7 |
| 1149033600000 | 5066.45 |
| 1149120000000 | 5067.38 |
| 1149206400000 | 5167.92 |
| 1149465600000 | 5137.31 |
| 1149552000000 | 4947.16 |
| 1149638400000 | 4911.47 |
| 1149724800000 | 4701.06 |
| 1149811200000 | 4790.55 |
| 1150070400000 | 4723.58 |
| 1150156800000 | 4557.48 |
| 1150243200000 | 4598.67 |
| 1150329600000 | 4780.04 |
| 1150416000000 | 4760.25 |
| 1150675200000 | 4765.26 |
| 1150761600000 | 4770.05 |
| 1150848000000 | 4781.61 |
| 1150934400000 | 4788.52 |
| 1151020800000 | 4775.93 |
| 1151280000000 | 4798 |
| 1151366400000 | 4808.64 |
| 1151452800000 | 4776.87 |
| 1151539200000 | 4837.18 |
| 1151625600000 | 5012.66 |
| 1151884800000 | 5057.7 |
| 1151971200000 | 5073.96 |
| 1152057600000 | 4982.07 |
| 1152144000000 | 5026.07 |
| 1152230400000 | 5032.7 |
| 1152489600000 | 4999.18 |
| 1152576000000 | 4966.08 |
| 1152662400000 | 4965.9 |
| 1152748800000 | 4885.82 |
| 1152835200000 | 4808.64 |
| 1153094400000 | 4699.43 |
| 1153180800000 | 4665.01 |
| 1153267200000 | 4797.55 |
| 1153353600000 | 4855.58 |
| 1153440000000 | 4817.9 |
| 1153699200000 | 4850.76 |
| 1153785600000 | 4872.35 |
| 1153872000000 | 4891.7 |
| 1153958400000 | 4992.05 |
| 1154044800000 | 5005.9 |
| 1154304000000 | 5017.02 |
| 1154390400000 | 4998.91 |
| 1154476800000 | 5063.79 |
| 1154563200000 | 5017.63 |
| 1154649600000 | 5100.41 |
| 1154908800000 | 5053.85 |
| 1154995200000 | 5048.35 |
| 1155081600000 | 5073.1 |
| 1155168000000 | 4986.43 |
| 1155254400000 | 4997.42 |
| 1155513600000 | 5011.35 |
| 1155600000000 | 5050.39 |
| 1155686400000 | 5122.54 |
| 1155772800000 | 5140.02 |
| 1155859200000 | 5117.6 |
| 1156118400000 | 5159.45 |
| 1156204800000 | 5125.71 |
| 1156291200000 | 5113.33 |
| 1156377600000 | 5109.01 |
| 1156464000000 | 5104.24 |
| 1156723200000 | 5133.65 |
| 1156809600000 | 5137.59 |
| 1156896000000 | 5197.17 |
| 1156982400000 | 5194.64 |
| 1157068800000 | 5236.6 |
| 1157328000000 | 5287.12 |
| 1157414400000 | 5256.74 |
| 1157500800000 | 5208.32 |
| 1157587200000 | 5126.6 |
| 1157673600000 | 5122.8 |
| 1157932800000 | 5086.17 |
| 1158019200000 | 5139.55 |
| 1158105600000 | 5163.27 |
| 1158192000000 | 5218.26 |
| 1158278400000 | 5213.53 |
| 1158537600000 | 5233.82 |
| 1158624000000 | 5240.74 |
| 1158710400000 | 5268.56 |
| 1158796800000 | 5299.39 |
| 1158883200000 | 5287.48 |
| 1159142400000 | 5256.48 |
| 1159228800000 | 5281.51 |
| 1159315200000 | 5322.06 |
| 1159401600000 | 5329.71 |
| 1159488000000 | 5333.63 |
| 1159747200000 | 5363.97 |
| 1159833600000 | 5338.67 |
| 1159920000000 | 5348.07 |
| 1160006400000 | 5392.15 |
| 1160092800000 | 5361.48 |
| 1160352000000 | 5366.99 |
| 1160438400000 | 5383.07 |
| 1160524800000 | 5387.01 |
| 1160611200000 | 5422.77 |
| 1160697600000 | 5424.95 |
| 1160956800000 | 5451.22 |
| 1161043200000 | 5406.29 |
| 1161129600000 | 5448.78 |
| 1161216000000 | 5491.87 |
| 1161302400000 | 5516.9 |
| 1161561600000 | 5502.72 |
| 1161648000000 | 5514.78 |
| 1161734400000 | 5556.34 |
| 1161820800000 | 5604.24 |
| 1161907200000 | 5607.38 |
| 1162166400000 | 5586.58 |
| 1162252800000 | 5633.61 |
| 1162339200000 | 5654.12 |
| 1162425600000 | 5636.82 |
| 1162512000000 | 5627.72 |
| 1162771200000 | 5674.4 |
| 1162857600000 | 5734.29 |
| 1162944000000 | 5719.28 |
| 1163030400000 | 5746.01 |
| 1163116800000 | 5793.02 |
| 1163376000000 | 5797.79 |
| 1163462400000 | 5801.09 |
| 1163548800000 | 5829.79 |
| 1163635200000 | 5845.99 |
| 1163721600000 | 5810.12 |
| 1163980800000 | 5812.73 |
| 1164067200000 | 5842.04 |
| 1164153600000 | 5895.41 |
| 1164240000000 | 5894.47 |
| 1164326400000 | 5915.55 |
| 1164585600000 | 5857.78 |
| 1164672000000 | 5837.66 |
| 1164758400000 | 5935.14 |
| 1164844800000 | 5985.66 |
| 1164931200000 | 6027.45 |
| 1165190400000 | 6049.66 |
| 1165276800000 | 6070.91 |
| 1165363200000 | 6094.63 |
| 1165449600000 | 6125.94 |
| 1165536000000 | 6151.4 |
| 1165795200000 | 6148.38 |
| 1165881600000 | 6163.34 |
| 1165968000000 | 6194.91 |
| 1166054400000 | 6200.91 |
| 1166140800000 | 6197.6 |
| 1166400000000 | 6196.63 |
| 1166486400000 | 6214.96 |
| 1166572800000 | 6252.86 |
| 1166659200000 | 6258.39 |
| 1166745600000 | 6250.96 |
| 1167004800000 | 6250.58 |
| 1167091200000 | 6240.41 |
| 1167177600000 | 6273.57 |
| 1167264000000 | 6299.74 |
| 1167350400000 | 6321.44 |
| 1167696000000 | 6433.26 |
| 1167782400000 | 6394.74 |
| 1167868800000 | 6302.92 |
| 1167955200000 | 6232.59 |
| 1168214400000 | 6250.36 |
| 1168300800000 | 6268.22 |
| 1168387200000 | 6203.17 |
| 1168473600000 | 6244.84 |
| 1168560000000 | 6292.19 |
| 1168819200000 | 6364.38 |
| 1168905600000 | 6336.1 |
| 1168992000000 | 6353.42 |
| 1169078400000 | 6364.33 |
| 1169164800000 | 6386.89 |
| 1169424000000 | 6399.83 |
| 1169510400000 | 6412.82 |
| 1169596800000 | 6427.45 |
| 1169683200000 | 6427.79 |
| 1169769600000 | 6365.13 |
| 1170028800000 | 6385.1 |
| 1170115200000 | 6406.4 |
| 1170201600000 | 6425.87 |
| 1170288000000 | 6517.08 |
| 1170374400000 | 6546.79 |
| 1170633600000 | 6544.17 |
| 1170720000000 | 6591.41 |
| 1170806400000 | 6647.64 |
| 1170892800000 | 6596.3 |
| 1170979200000 | 6612.78 |
| 1171238400000 | 6558.98 |
| 1171324800000 | 6586.76 |
| 1171411200000 | 6703.39 |
| 1171497600000 | 6717.04 |
| 1171584000000 | 6702.12 |
| 1171843200000 | 6749.25 |
| 1171929600000 | 6739.84 |
| 1172016000000 | 6703.04 |
| 1172102400000 | 6720.96 |
| 1172188800000 | 6745.27 |
| 1172448000000 | 6766.79 |
| 1172534400000 | 6527.29 |
| 1172620800000 | 6451.36 |
| 1172707200000 | 6359.66 |
| 1172793600000 | 6371.62 |
| 1173052800000 | 6200.74 |
| 1173139200000 | 6289.67 |
| 1173225600000 | 6382.75 |
| 1173312000000 | 6490.31 |
| 1173398400000 | 6495.5 |
| 1173657600000 | 6518.46 |
| 1173744000000 | 6464.28 |
| 1173830400000 | 6312.19 |
| 1173916800000 | 6448.72 |
| 1174003200000 | 6502.06 |
| 1174262400000 | 6597.72 |
| 1174348800000 | 6618.84 |
| 1174435200000 | 6690.61 |
| 1174521600000 | 6786.16 |
| 1174608000000 | 6774.44 |
| 1174867200000 | 6771.7 |
| 1174953600000 | 6764.4 |
| 1175040000000 | 6736.86 |
| 1175126400000 | 6783.04 |
| 1175212800000 | 6790.9 |
| 1175472000000 | 6856.22 |
| 1175558400000 | 6922.33 |
| 1175644800000 | 6938.97 |
| 1175731200000 | 6979.75 |
| 1175817600000 | 6980.3 |
| 1176076800000 | 6942.85 |
| 1176163200000 | 7027.73 |
| 1176249600000 | 7023.44 |
| 1176336000000 | 7004.52 |
| 1176422400000 | 7047.78 |
| 1176681600000 | 7126.64 |
| 1176768000000 | 7128.8 |
| 1176854400000 | 7104.25 |
| 1176940800000 | 7066.99 |
| 1177027200000 | 7134.45 |
| 1177286400000 | 7130.57 |
| 1177372800000 | 7085.97 |
| 1177459200000 | 7157.13 |
| 1177545600000 | 7140.68 |
| 1177632000000 | 7148.15 |
| 1177891200000 | 7148.29 |
| 1177977600000 | 7125.17 |
| 1178064000000 | 7155.97 |
| 1178150400000 | 7134.17 |
| 1178236800000 | 7211.87 |
| 1178496000000 | 7236.6 |
| 1178582400000 | 7120.84 |
| 1178668800000 | 7133.79 |
| 1178755200000 | 7106.4 |
| 1178841600000 | 7099.01 |
| 1179100800000 | 7102.53 |
| 1179187200000 | 7149.59 |
| 1179273600000 | 7144.17 |
| 1179360000000 | 7126.82 |
| 1179446400000 | 7168.94 |
| 1179705600000 | 7163.61 |
| 1179792000000 | 7191.55 |
| 1179878400000 | 7247.94 |
| 1179964800000 | 7181.67 |
| 1180051200000 | 7172.63 |
| 1180310400000 | 7188.01 |
| 1180396800000 | 7207.34 |
| 1180483200000 | 7145.05 |
| 1180569600000 | 7238.66 |
| 1180656000000 | 7264.96 |
| 1180915200000 | 7269.31 |
| 1181001600000 | 7263.79 |
| 1181088000000 | 7116.54 |
| 1181174400000 | 6983.83 |
| 1181260800000 | 6916.58 |
| 1181520000000 | 6975.09 |
| 1181606400000 | 6930.88 |
| 1181692800000 | 6927.93 |
| 1181779200000 | 7025.47 |
| 1181865600000 | 7122.59 |
| 1182124800000 | 7127.4 |
| 1182211200000 | 7115.85 |
| 1182297600000 | 7139.39 |
| 1182384000000 | 7050.4 |
| 1182470400000 | 7054.86 |
| 1182729600000 | 7029.28 |
| 1182816000000 | 7006.45 |
| 1182902400000 | 6952.85 |
| 1182988800000 | 7050.27 |
| 1183075200000 | 7094.12 |
| 1183334400000 | 7166.88 |
| 1183420800000 | 7241.06 |
| 1183507200000 | 7294.35 |
| 1183593600000 | 7262.5 |
| 1183680000000 | 7309.73 |
| 1183939200000 | 7327.52 |
| 1184025600000 | 7315.38 |
| 1184112000000 | 7312.83 |
| 1184198400000 | 7378.06 |
| 1184284800000 | 7414.93 |
| 1184544000000 | 7418.13 |
| 1184630400000 | 7390.73 |
| 1184716800000 | 7353.07 |
| 1184803200000 | 7423.37 |
| 1184889600000 | 7392.92 |
| 1185148800000 | 7397.76 |
| 1185235200000 | 7301.95 |
| 1185321600000 | 7153.41 |
| 1185408000000 | 6961.5 |
| 1185494400000 | 6864.41 |
| 1185753600000 | 6892.39 |
| 1185840000000 | 7037.93 |
| 1185926400000 | 6927.41 |
| 1186012800000 | 6951.04 |
| 1186099200000 | 6935.07 |
| 1186358400000 | 6832.98 |
| 1186444800000 | 6881.47 |
| 1186531200000 | 7031.5 |
| 1186617600000 | 6847.17 |
| 1186704000000 | 6646.94 |
| 1186963200000 | 6734.42 |
| 1187049600000 | 6653.07 |
| 1187136000000 | 6543.47 |
| 1187222400000 | 6238.43 |
| 1187308800000 | 6356.04 |
| 1187568000000 | 6396.86 |
| 1187654400000 | 6373.38 |
| 1187740800000 | 6543.7 |
| 1187827200000 | 6605.92 |
| 1187913600000 | 6661.45 |
| 1188172800000 | 6686.75 |
| 1188259200000 | 6580.43 |
| 1188345600000 | 6624.94 |
| 1188432000000 | 6694.2 |
| 1188518400000 | 6802.28 |
| 1188777600000 | 6829.81 |
| 1188864000000 | 6866.96 |
| 1188950400000 | 6788.98 |
| 1189036800000 | 6813.89 |
| 1189123200000 | 6722.75 |
| 1189382400000 | 6644.47 |
| 1189468800000 | 6765.66 |
| 1189555200000 | 6785.46 |
| 1189641600000 | 6767.29 |
| 1189728000000 | 6656.45 |
| 1189987200000 | 6525.42 |
| 1190073600000 | 6574.11 |
| 1190160000000 | 6774.78 |
| 1190246400000 | 6781.64 |
| 1190332800000 | 6832.97 |
| 1190592000000 | 6836.47 |
| 1190678400000 | 6748.9 |
| 1190764800000 | 6782.74 |
| 1190851200000 | 6859.05 |
| 1190937600000 | 6902.35 |
| 1191196800000 | 6951.32 |
| 1191283200000 | 6983.44 |
| 1191369600000 | 7014.95 |
| 1191456000000 | 7026.04 |
| 1191542400000 | 7070.73 |
| 1191801600000 | 7047.57 |
| 1191888000000 | 7083.18 |
| 1191974400000 | 7146.24 |
| 1192060800000 | 7221.03 |
| 1192147200000 | 7175 |
| 1192406400000 | 7169.59 |
| 1192492800000 | 7081.85 |
| 1192579200000 | 7176.02 |
| 1192665600000 | 7149.29 |
| 1192752000000 | 7093.63 |
| 1193011200000 | 6927.04 |
| 1193097600000 | 7084.53 |
| 1193184000000 | 7036.13 |
| 1193270400000 | 7129.78 |
| 1193356800000 | 7174.41 |
| 1193616000000 | 7240.04 |
| 1193702400000 | 7197.91 |
| 1193788800000 | 7313.4 |
| 1193875200000 | 7229.95 |
| 1193961600000 | 7206.8 |
| 1194220800000 | 7134.16 |
| 1194307200000 | 7210.32 |
| 1194393600000 | 7187.27 |
| 1194480000000 | 7137.94 |
| 1194566400000 | 7010.61 |
| 1194825600000 | 6906.44 |
| 1194912000000 | 6903.92 |
| 1194998400000 | 6986.06 |
| 1195084800000 | 6824.68 |
| 1195171200000 | 6746.14 |
| 1195430400000 | 6544.12 |
| 1195516800000 | 6623.89 |
| 1195603200000 | 6432.5 |
| 1195689600000 | 6470.85 |
| 1195776000000 | 6562.35 |
| 1196035200000 | 6573.82 |
| 1196121600000 | 6526.65 |
| 1196208000000 | 6642 |
| 1196294400000 | 6687.79 |
| 1196380800000 | 6746.94 |
| 1196640000000 | 6708.73 |
| 1196726400000 | 6599.82 |
| 1196812800000 | 6650.66 |
| 1196899200000 | 6642.5 |
| 1196985600000 | 6725.4 |
| 1197244800000 | 6777.45 |
| 1197331200000 | 6770.44 |
| 1197417600000 | 6765.78 |
| 1197504000000 | 6590.46 |
| 1197590400000 | 6537.07 |
| 1197849600000 | 6359.02 |
| 1197936000000 | 6372.17 |
| 1198022400000 | 6340.64 |
| 1198108800000 | 6340.75 |
| 1198195200000 | 6408.98 |
| 1198454400000 | 6429.73 |
| 1198540800000 | 6431.06 |
| 1198627200000 | 6466.07 |
| 1198713600000 | 6510.94 |
| 1198800000000 | 6590.44 |
| 1199059200000 | 6578.94 |
| 1199232000000 | 6672.45 |
| 1199318400000 | 6515.7 |
| 1199404800000 | 6398.95 |
| 1199664000000 | 6262.45 |
| 1199750400000 | 6292.13 |
| 1199836800000 | 6120.85 |
| 1199923200000 | 6028.32 |
| 1200009600000 | 6016.53 |
| 1200268800000 | 6113.06 |
| 1200355200000 | 5955.82 |
| 1200441600000 | 5788.25 |
| 1200528000000 | 5804.37 |
| 1200614400000 | 5733.88 |
| 1200873600000 | 5413.45 |
| 1200960000000 | 5596.86 |
| 1201046400000 | 5482.72 |
| 1201132800000 | 5753.29 |
| 1201219200000 | 5814.85 |
| 1201478400000 | 5776.52 |
| 1201564800000 | 5918.32 |
| 1201651200000 | 5900.87 |
| 1201737600000 | 5890.85 |
| 1201824000000 | 6041.98 |
| 1202083200000 | 6107.6 |
| 1202169600000 | 5869.99 |
| 1202256000000 | 5869.72 |
| 1202342400000 | 5711.56 |
| 1202428800000 | 5739.61 |
| 1202688000000 | 5702.63 |
| 1202774400000 | 5912.91 |
| 1202860800000 | 5941.62 |
| 1202947200000 | 6006.94 |
| 1203033600000 | 5940.58 |
| 1203292800000 | 6003.84 |
| 1203379200000 | 6077.55 |
| 1203465600000 | 5994.95 |
| 1203552000000 | 6101.22 |
| 1203638400000 | 6077.7 |
| 1203897600000 | 6167.84 |
| 1203984000000 | 6252.42 |
| 1204070400000 | 6332.21 |
| 1204156800000 | 6256.59 |
| 1204243200000 | 6178.18 |
| 1204502400000 | 6103.05 |
| 1204588800000 | 6067.04 |
| 1204675200000 | 6177.27 |
| 1204761600000 | 6162.73 |
| 1204848000000 | 6063.79 |
| 1205107200000 | 5971.47 |
| 1205193600000 | 6024.29 |
| 1205280000000 | 6168.4 |
| 1205366400000 | 6106.96 |
| 1205452800000 | 6086.98 |
| 1205712000000 | 5896.78 |
| 1205798400000 | 6021.8 |
| 1205884800000 | 5900.14 |
| 1205971200000 | 5790.37 |
| 1206057600000 | 5791.83 |
| 1206316800000 | 5786.76 |
| 1206403200000 | 6019.82 |
| 1206489600000 | 6075.1 |
| 1206576000000 | 6209.26 |
| 1206662400000 | 6170.75 |
| 1206921600000 | 6218.83 |
| 1207008000000 | 6285.11 |
| 1207094400000 | 6319.66 |
| 1207180800000 | 6269.33 |
| 1207267200000 | 6318.24 |
| 1207526400000 | 6352.06 |
| 1207612800000 | 6261.32 |
| 1207699200000 | 6271.64 |
| 1207785600000 | 6239.1 |
| 1207872000000 | 6193.53 |
| 1208131200000 | 6161.65 |
| 1208217600000 | 6167.96 |
| 1208304000000 | 6317.3 |
| 1208390400000 | 6297.44 |
| 1208476800000 | 6344.59 |
| 1208736000000 | 6338.07 |
| 1208822400000 | 6348.08 |
| 1208908800000 | 6328.5 |
| 1208995200000 | 6222.13 |
| 1209081600000 | 6275.75 |
| 1209340800000 | 6325.61 |
| 1209427200000 | 6249.04 |
| 1209513600000 | 6301.02 |
| 1209600000000 | 6255.21 |
| 1209686400000 | 6341.39 |
| 1209945600000 | 6363.77 |
| 1210032000000 | 6387 |
| 1210118400000 | 6389.46 |
| 1210204800000 | 6427.46 |
| 1210291200000 | 6374.68 |
| 1210550400000 | 6442.57 |
| 1210636800000 | 6411.03 |
| 1210723200000 | 6415.12 |
| 1210809600000 | 6438.34 |
| 1210896000000 | 6514.68 |
| 1211155200000 | 6568.18 |
| 1211241600000 | 6492.78 |
| 1211328000000 | 6508.3 |
| 1211414400000 | 6506.75 |
| 1211500800000 | 6458.26 |
| 1211760000000 | 6434.83 |
| 1211846400000 | 6370.82 |
| 1211932800000 | 6386 |
| 1212019200000 | 6377.17 |
| 1212105600000 | 6398.32 |
| 1212364800000 | 6349.74 |
| 1212451200000 | 6388.73 |
| 1212537600000 | 6347.16 |
| 1212624000000 | 6397.06 |
| 1212710400000 | 6386.51 |
| 1212969600000 | 6314.87 |
| 1213056000000 | 6153.94 |
| 1213142400000 | 6101.36 |
| 1213228800000 | 6081.37 |
| 1213315200000 | 6086.68 |
| 1213574400000 | 6154.47 |
| 1213660800000 | 6213.11 |
| 1213747200000 | 6097.19 |
| 1213833600000 | 6058.22 |
| 1213920000000 | 6041.29 |
| 1214179200000 | 5934.88 |
| 1214265600000 | 5893.06 |
| 1214352000000 | 5962.66 |
| 1214438400000 | 5906.16 |
| 1214524800000 | 5884.38 |
| 1214784000000 | 5890.36 |
| 1214870400000 | 5751.98 |
| 1214956800000 | 5682.78 |
| 1215043200000 | 5604.03 |
| 1215129600000 | 5563.63 |
| 1215388800000 | 5611.95 |
| 1215475200000 | 5515.28 |
| 1215561600000 | 5613.48 |
| 1215648000000 | 5549.16 |
| 1215734400000 | 5471.01 |
| 1215993600000 | 5479.59 |
| 1216080000000 | 5393.33 |
| 1216166400000 | 5391.08 |
| 1216252800000 | 5575.92 |
| 1216339200000 | 5622.19 |
| 1216598400000 | 5706.23 |
| 1216684800000 | 5667.39 |
| 1216771200000 | 5721.44 |
| 1216857600000 | 5586.43 |
| 1216944000000 | 5537.09 |
| 1217203200000 | 5500.38 |
| 1217289600000 | 5449.39 |
| 1217376000000 | 5546.41 |
| 1217462400000 | 5570.68 |
| 1217548800000 | 5528.35 |
| 1217808000000 | 5491.52 |
| 1217894400000 | 5544.28 |
| 1217980800000 | 5597.12 |
| 1218067200000 | 5572.1 |
| 1218153600000 | 5493.75 |
| 1218412800000 | 5545.2 |
| 1218499200000 | 5490.48 |
| 1218585600000 | 5357.99 |
| 1218672000000 | 5392.33 |
| 1218758400000 | 5364.48 |
| 1219017600000 | 5361.77 |
| 1219104000000 | 5241.4 |
| 1219190400000 | 5260.44 |
| 1219276800000 | 5309.47 |
| 1219363200000 | 5367.6 |
| 1219622400000 | 5337.28 |
| 1219708800000 | 5288.34 |
| 1219795200000 | 5311.67 |
| 1219881600000 | 5363.39 |
| 1219968000000 | 5415.39 |
| 1220227200000 | 5349.7 |
| 1220313600000 | 5367.06 |
| 1220400000000 | 5269.52 |
| 1220486400000 | 5132.78 |
| 1220572800000 | 4988.14 |
| 1220832000000 | 5078.08 |
| 1220918400000 | 4972.66 |
| 1221004800000 | 4883.67 |
| 1221091200000 | 4798.69 |
| 1221177600000 | 4945.76 |
| 1221436800000 | 4818.97 |
| 1221523200000 | 4665.84 |
| 1221609600000 | 4626.64 |
| 1221696000000 | 4652.48 |
| 1221782400000 | 4929.89 |
| 1222041600000 | 4938.26 |
| 1222128000000 | 4843.95 |
| 1222214400000 | 4801.9 |
| 1222300800000 | 4803.58 |
| 1222387200000 | 4688.97 |
| 1222646400000 | 4378.49 |
| 1222732800000 | 4319.22 |
| 1222819200000 | 4290.19 |
| 1222905600000 | 4204.99 |
| 1222992000000 | 4207.1 |
| 1223251200000 | 3821.11 |
| 1223337600000 | 3780.97 |
| 1223424000000 | 3588.08 |
| 1223510400000 | 3589.3 |
| 1223596800000 | 3360.55 |
| 1223856000000 | 3617.02 |
| 1223942400000 | 3726.97 |
| 1224028800000 | 3513.44 |
| 1224115200000 | 3305.52 |
| 1224201600000 | 3314.86 |
| 1224460800000 | 3336.17 |
| 1224547200000 | 3329.32 |
| 1224633600000 | 3136.85 |
| 1224720000000 | 3058.22 |
| 1224806400000 | 2869.4 |
| 1225065600000 | 2717.32 |
| 1225152000000 | 2747.22 |
| 1225238400000 | 2977.72 |
| 1225324800000 | 3070.29 |
| 1225411200000 | 3104.17 |
| 1225670400000 | 3174.79 |
| 1225756800000 | 3374.44 |
| 1225843200000 | 3345.21 |
| 1225929600000 | 3134.18 |
| 1226016000000 | 3148.12 |
| 1226275200000 | 3188.82 |
| 1226361600000 | 3025.89 |
| 1226448000000 | 2917.38 |
| 1226534400000 | 2874.41 |
| 1226620800000 | 2891.85 |
| 1226880000000 | 2833.1 |
| 1226966400000 | 2806.52 |
| 1227052800000 | 2712.88 |
| 1227139200000 | 2584.58 |
| 1227225600000 | 2563.63 |
| 1227484800000 | 2747.06 |
| 1227571200000 | 2793.59 |
| 1227657600000 | 2784.72 |
| 1227744000000 | 2863.5 |
| 1227830400000 | 2839.32 |
| 1228089600000 | 2691.53 |
| 1228176000000 | 2734.75 |
| 1228262400000 | 2722.73 |
| 1228348800000 | 2720.05 |
| 1228435200000 | 2634.21 |
| 1228694400000 | 2791.74 |
| 1228780800000 | 2811.19 |
| 1228867200000 | 2861.55 |
| 1228953600000 | 2903.12 |
| 1229040000000 | 2869.17 |
| 1229299200000 | 2938.92 |
| 1229385600000 | 2957.04 |
| 1229472000000 | 3052.67 |
| 1229558400000 | 3084.98 |
| 1229644800000 | 2962.17 |
| 1229904000000 | 2928.42 |
| 1229990400000 | 2941.87 |
| 1230076800000 | 2954.33 |
| 1230163200000 | 2953.41 |
| 1230249600000 | 2961.31 |
| 1230508800000 | 3009.24 |
| 1230595200000 | 3036.83 |
| 1230681600000 | 2996.49 |
| 1230854400000 | 3101.33 |
| 1231113600000 | 3116.73 |
| 1231200000000 | 3132.67 |
| 1231286400000 | 3175.72 |
| 1231372800000 | 3160.42 |
| 1231459200000 | 3127.67 |
| 1231718400000 | 3052.42 |
| 1231804800000 | 2959.6 |
| 1231891200000 | 2870.32 |
| 1231977600000 | 2830.37 |
| 1232064000000 | 2899.8 |
| 1232323200000 | 2830.5 |
| 1232409600000 | 2717.31 |
| 1232496000000 | 2700.96 |
| 1232582400000 | 2703.47 |
| 1232668800000 | 2638.09 |
| 1232928000000 | 2751.68 |
| 1233014400000 | 2775.75 |
| 1233100800000 | 2863.83 |
| 1233187200000 | 2804.47 |
| 1233273600000 | 2780.09 |
| 1233532800000 | 2699.6 |
| 1233619200000 | 2756.68 |
| 1233705600000 | 2808.98 |
| 1233792000000 | 2817.95 |
| 1233878400000 | 2889.57 |
| 1234137600000 | 2976.18 |
| 1234224000000 | 2901.5 |
| 1234310400000 | 2852.75 |
| 1234396800000 | 2802.38 |
| 1234483200000 | 2853.31 |
| 1234742400000 | 2801.22 |
| 1234828800000 | 2694.46 |
| 1234915200000 | 2668.69 |
| 1235001600000 | 2692.39 |
| 1235088000000 | 2603.68 |
| 1235347200000 | 2594.89 |
| 1235433600000 | 2558.35 |
| 1235520000000 | 2568.12 |
| 1235606400000 | 2609.23 |
| 1235692800000 | 2581.64 |
| 1235952000000 | 2467.59 |
| 1236038400000 | 2434.53 |
| 1236124800000 | 2516.5 |
| 1236211200000 | 2446.84 |
| 1236297600000 | 2422.63 |
| 1236556800000 | 2373.12 |
| 1236643200000 | 2467.54 |
| 1236729600000 | 2481.92 |
| 1236816000000 | 2497.91 |
| 1236902400000 | 2545.33 |
| 1237161600000 | 2613.56 |
| 1237248000000 | 2589.44 |
| 1237334400000 | 2596.68 |
| 1237420800000 | 2744.92 |
| 1237507200000 | 2724.91 |
| 1237766400000 | 2778.36 |
| 1237852800000 | 2792.26 |
| 1237939200000 | 2804.45 |
| 1238025600000 | 2813.41 |
| 1238112000000 | 2748.19 |
| 1238371200000 | 2663.48 |
| 1238457600000 | 2743.68 |
| 1238544000000 | 2795.7 |
| 1238630400000 | 2958.7 |
| 1238716800000 | 2987.03 |
| 1238976000000 | 2981.1 |
| 1239062400000 | 2921.77 |
| 1239148800000 | 2919.6 |
| 1239235200000 | 2999.3 |
| 1239321600000 | 3003.06 |
| 1239580800000 | 3030.02 |
| 1239667200000 | 3082.9 |
| 1239753600000 | 3087.23 |
| 1239840000000 | 3119.17 |
| 1239926400000 | 3130.92 |
| 1240185600000 | 2988.36 |
| 1240272000000 | 2997.94 |
| 1240358400000 | 3057.91 |
| 1240444800000 | 3095.81 |
| 1240531200000 | 3199.15 |
| 1240790400000 | 3166.72 |
| 1240876800000 | 3113.15 |
| 1240963200000 | 3227.68 |
| 1241049600000 | 3279.1 |
| 1241136000000 | 3298.31 |
| 1241395200000 | 3386.36 |
| 1241481600000 | 3446.53 |
| 1241568000000 | 3474.39 |
| 1241654400000 | 3487.26 |
| 1241740800000 | 3532.14 |
| 1242000000000 | 3486.36 |
| 1242086400000 | 3509.96 |
| 1242172800000 | 3387.66 |
| 1242259200000 | 3409.61 |
| 1242345600000 | 3461.56 |
| 1242604800000 | 3499.56 |
| 1242691200000 | 3594.16 |
| 1242777600000 | 3680.29 |
| 1242864000000 | 3618.07 |
| 1242950400000 | 3671.74 |
| 1243209600000 | 3677.1 |
| 1243296000000 | 3663.05 |
| 1243382400000 | 3690.02 |
| 1243468800000 | 3659.19 |
| 1243555200000 | 3716.34 |
| 1243814400000 | 3818.09 |
| 1243900800000 | 3878.45 |
| 1243987200000 | 3809.67 |
| 1244073600000 | 3780.05 |
| 1244160000000 | 3752.86 |
| 1244419200000 | 3687.49 |
| 1244505600000 | 3746.63 |
| 1244592000000 | 3801.09 |
| 1244678400000 | 3850.37 |
| 1244764800000 | 3816.57 |
| 1245024000000 | 3710.44 |
| 1245110400000 | 3711.02 |
| 1245196800000 | 3604.59 |
| 1245283200000 | 3608.41 |
| 1245369600000 | 3634.73 |
| 1245628800000 | 3526.41 |
| 1245715200000 | 3534.62 |
| 1245801600000 | 3629.45 |
| 1245888000000 | 3601.75 |
| 1245974400000 | 3669.8 |
| 1246233600000 | 3711.07 |
| 1246320000000 | 3680.36 |
| 1246406400000 | 3754.3 |
| 1246492800000 | 3679.37 |
| 1246579200000 | 3661.6 |
| 1246838400000 | 3585.32 |
| 1246924800000 | 3591.18 |
| 1247011200000 | 3511.42 |
| 1247097600000 | 3548.38 |
| 1247184000000 | 3506.3 |
| 1247443200000 | 3537.02 |
| 1247529600000 | 3602.16 |
| 1247616000000 | 3713.77 |
| 1247702400000 | 3721.06 |
| 1247788800000 | 3724.8 |
| 1248048000000 | 3799.55 |
| 1248134400000 | 3835.87 |
| 1248220800000 | 3837.34 |
| 1248307200000 | 3897.38 |
| 1248393600000 | 3888.73 |
| 1248652800000 | 3901.98 |
| 1248739200000 | 3847.85 |
| 1248825600000 | 3838.39 |
| 1248912000000 | 3914.77 |
| 1248998400000 | 3973.23 |
| 1249257600000 | 4127.2 |
| 1249344000000 | 4124.67 |
| 1249430400000 | 4142.26 |
| 1249516800000 | 4161.27 |
| 1249603200000 | 4136.43 |
| 1249862400000 | 4125.92 |
| 1249948800000 | 4066.5 |
| 1250035200000 | 4113.6 |
| 1250121600000 | 4195.01 |
| 1250208000000 | 4189.08 |
| 1250467200000 | 4040.54 |
| 1250553600000 | 4105.12 |
| 1250640000000 | 4118.31 |
| 1250726400000 | 4195.62 |
| 1250812800000 | 4280.84 |
| 1251072000000 | 4346.35 |
| 1251158400000 | 4370.44 |
| 1251244800000 | 4313.13 |
| 1251331200000 | 4279.62 |
| 1251417600000 | 4374.05 |
| 1251676800000 | 4334.31 |
| 1251763200000 | 4250.21 |
| 1251849600000 | 4184.01 |
| 1251936000000 | 4244.91 |
| 1252022400000 | 4303.56 |
| 1252281600000 | 4407.83 |
| 1252368000000 | 4502.19 |
| 1252454400000 | 4558.37 |
| 1252540800000 | 4576.45 |
| 1252627200000 | 4623.9 |
| 1252886400000 | 4595.58 |
| 1252972800000 | 4613.32 |
| 1253059200000 | 4707.57 |
| 1253145600000 | 4749.87 |
| 1253232000000 | 4711.61 |
| 1253491200000 | 4639.13 |
| 1253577600000 | 4716.27 |
| 1253664000000 | 4717.96 |
| 1253750400000 | 4600.07 |
| 1253836800000 | 4566.02 |
| 1254096000000 | 4608.13 |
| 1254182400000 | 4608.4 |
| 1254268800000 | 4628.29 |
| 1254355200000 | 4561.23 |
| 1254441600000 | 4466.62 |
| 1254700800000 | 4510.84 |
| 1254787200000 | 4656.36 |
| 1254873600000 | 4642.78 |
| 1254960000000 | 4742.15 |
| 1255046400000 | 4739.4 |
| 1255305600000 | 4793.8 |
| 1255392000000 | 4758.13 |
| 1255478400000 | 4874.71 |
| 1255564800000 | 4889.71 |
| 1255651200000 | 4849.65 |
| 1255910400000 | 4916.36 |
| 1255996800000 | 4902 |
| 1256083200000 | 4899.28 |
| 1256169600000 | 4833.76 |
| 1256256000000 | 4815.44 |
| 1256515200000 | 4725.92 |
| 1256601600000 | 4642.45 |
| 1256688000000 | 4473.45 |
| 1256774400000 | 4600.42 |
| 1256860800000 | 4525.67 |
| 1257120000000 | 4524.73 |
| 1257206400000 | 4425.44 |
| 1257292800000 | 4598.06 |
| 1257379200000 | 4641.07 |
| 1257465600000 | 4656.46 |
| 1257724800000 | 4771.43 |
| 1257811200000 | 4730.53 |
| 1257897600000 | 4759.54 |
| 1257984000000 | 4745.91 |
| 1258070400000 | 4774.62 |
| 1258329600000 | 4872.69 |
| 1258416000000 | 4808.95 |
| 1258502400000 | 4834.92 |
| 1258588800000 | 4705.42 |
| 1258675200000 | 4659.32 |
| 1258934400000 | 4758.66 |
| 1259020800000 | 4720.94 |
| 1259107200000 | 4741.68 |
| 1259193600000 | 4571.3 |
| 1259280000000 | 4634.06 |
| 1259539200000 | 4573.18 |
| 1259625600000 | 4718.79 |
| 1259712000000 | 4744.35 |
| 1259798400000 | 4745.68 |
| 1259884800000 | 4719.77 |
| 1260144000000 | 4692.51 |
| 1260230400000 | 4597.53 |
| 1260316800000 | 4544.14 |
| 1260403200000 | 4561.8 |
| 1260489600000 | 4555.86 |
| 1260748800000 | 4586.99 |
| 1260835200000 | 4563.96 |
| 1260921600000 | 4623.54 |
| 1261008000000 | 4522.87 |
| 1261094400000 | 4497.42 |
| 1261353600000 | 4541.01 |
| 1261440000000 | 4532.9 |
| 1261526400000 | 4571.65 |
| 1261612800000 | 4573.28 |
| 1261699200000 | 4573.45 |
| 1261958400000 | 4599.2 |
| 1262044800000 | 4629.48 |
| 1262131200000 | 4614.82 |
| 1262217600000 | 4643.62 |
| 1262563200000 | 4762.62 |
| 1262649600000 | 4788.69 |
| 1262736000000 | 4800.79 |
| 1262822400000 | 4804.98 |
| 1262908800000 | 4832.01 |
| 1263168000000 | 4912.33 |
| 1263254400000 | 4850.81 |
| 1263340800000 | 4861.92 |
| 1263427200000 | 4888.92 |
| 1263513600000 | 4847.15 |
| 1263772800000 | 4871.73 |
| 1263859200000 | 4856.66 |
| 1263945600000 | 4764.58 |
| 1264032000000 | 4703.12 |
| 1264118400000 | 4651.33 |
| 1264377600000 | 4663.21 |
| 1264464000000 | 4631.99 |
| 1264550400000 | 4613.3 |
| 1264636800000 | 4582.75 |
| 1264723200000 | 4587.3 |
| 1264982400000 | 4612.08 |
| 1265068800000 | 4695.92 |
| 1265155200000 | 4669.76 |
| 1265241600000 | 4518.49 |
| 1265328000000 | 4382.35 |
| 1265587200000 | 4360.99 |
| 1265673600000 | 4382.24 |
| 1265760000000 | 4399.49 |
| 1265846400000 | 4402.3 |
| 1265932800000 | 4377.62 |
| 1266192000000 | 4375.35 |
| 1266278400000 | 4437.8 |
| 1266364800000 | 4503 |
| 1266451200000 | 4509.36 |
| 1266537600000 | 4479.53 |
| 1266796800000 | 4516.46 |
| 1266883200000 | 4471.57 |
| 1266969600000 | 4465.79 |
| 1267056000000 | 4369.81 |
| 1267142400000 | 4444.95 |
| 1267401600000 | 4445.46 |
| 1267488000000 | 4513.77 |
| 1267574400000 | 4587.82 |
| 1267660800000 | 4583.36 |
| 1267747200000 | 4644.49 |
| 1268006400000 | 4656.59 |
| 1268092800000 | 4626.5 |
| 1268179200000 | 4688.3 |
| 1268265600000 | 4699.87 |
| 1268352000000 | 4762.09 |
| 1268611200000 | 4703.78 |
| 1268697600000 | 4776.68 |
| 1268784000000 | 4820.07 |
| 1268870400000 | 4769.61 |
| 1268956800000 | 4725.52 |
| 1269216000000 | 4731.94 |
| 1269302400000 | 4773.04 |
| 1269388800000 | 4730.62 |
| 1269475200000 | 4774.74 |
| 1269561600000 | 4795.18 |
| 1269820800000 | 4819.88 |
| 1269907200000 | 4805.15 |
| 1269993600000 | 4840.99 |
| 1270080000000 | 4924.33 |
| 1270166400000 | 4925.87 |
| 1270425600000 | 4920.15 |
| 1270512000000 | 4945.57 |
| 1270598400000 | 4927.4 |
| 1270684800000 | 4910.57 |
| 1270771200000 | 4991.86 |
| 1271030400000 | 5029.89 |
| 1271116800000 | 4995.9 |
| 1271203200000 | 5063.5 |
| 1271289600000 | 5082.29 |
| 1271376000000 | 5008.81 |
| 1271635200000 | 4941.18 |
| 1271721600000 | 5018.11 |
| 1271808000000 | 5004.2 |
| 1271894400000 | 4938.19 |
| 1271980800000 | 5017.7 |
| 1272240000000 | 5059.48 |
| 1272326400000 | 4927.69 |
| 1272412800000 | 4786.2 |
| 1272499200000 | 4876.64 |
| 1272585600000 | 4885.01 |
| 1272844800000 | 4864.11 |
| 1272931200000 | 4684.52 |
| 1273017600000 | 4547.79 |
| 1273104000000 | 4444.36 |
| 1273190400000 | 4220.32 |
| 1273449600000 | 4556.31 |
| 1273536000000 | 4487.52 |
| 1273622400000 | 4591.82 |
| 1273708800000 | 4561.26 |
| 1273795200000 | 4392.86 |
| 1274054400000 | 4318.74 |
| 1274140800000 | 4370.15 |
| 1274227200000 | 4210.29 |
| 1274313600000 | 4086.96 |
| 1274400000000 | 4156.47 |
| 1274659200000 | 4122.75 |
| 1274745600000 | 3924.08 |
| 1274832000000 | 4045.51 |
| 1274918400000 | 4174.74 |
| 1275004800000 | 4189.86 |
| 1275264000000 | 4198.92 |
| 1275350400000 | 4207.1 |
| 1275436800000 | 4184.23 |
| 1275523200000 | 4255.23 |
| 1275609600000 | 4137.91 |
| 1275868800000 | 4056.25 |
| 1275955200000 | 4000.2 |
| 1276041600000 | 4117.68 |
| 1276128000000 | 4201.75 |
| 1276214400000 | 4205.27 |
| 1276473600000 | 4328.79 |
| 1276560000000 | 4368.24 |
| 1276646400000 | 4355.15 |
| 1276732800000 | 4364.66 |
| 1276819200000 | 4390.06 |
| 1277078400000 | 4427.73 |
| 1277164800000 | 4388.84 |
| 1277251200000 | 4346.97 |
| 1277337600000 | 4295.49 |
| 1277424000000 | 4265.71 |
| 1277683200000 | 4309.91 |
| 1277769600000 | 4140.73 |
| 1277856000000 | 4156.22 |
| 1277942400000 | 4116.53 |
| 1278028800000 | 4186.23 |
| 1278288000000 | 4171.24 |
| 1278374400000 | 4306.12 |
| 1278460800000 | 4331.85 |
| 1278547200000 | 4396.04 |
| 1278633600000 | 4394.41 |
| 1278892800000 | 4400.81 |
| 1278979200000 | 4500.71 |
| 1279065600000 | 4517.27 |
| 1279152000000 | 4533.2 |
| 1279238400000 | 4491.03 |
| 1279497600000 | 4449.61 |
| 1279584000000 | 4408.63 |
| 1279670400000 | 4462.5 |
| 1279756800000 | 4560.46 |
| 1279843200000 | 4582.83 |
| 1280102400000 | 4651.06 |
| 1280188800000 | 4660.54 |
| 1280275200000 | 4652.58 |
| 1280361600000 | 4679.59 |
| 1280448000000 | 4640.44 |
| 1280707200000 | 4802.68 |
| 1280793600000 | 4814.72 |
| 1280880000000 | 4788.39 |
| 1280966400000 | 4793.33 |
| 1281052800000 | 4807.78 |
| 1281312000000 | 4840.36 |
| 1281398400000 | 4728.57 |
| 1281484800000 | 4570.81 |
| 1281571200000 | 4522.45 |
| 1281657600000 | 4513.77 |
| 1281916800000 | 4550.54 |
| 1282003200000 | 4615.3 |
| 1282089600000 | 4611.48 |
| 1282176000000 | 4585.96 |
| 1282262400000 | 4481.48 |
| 1282521600000 | 4495.35 |
| 1282608000000 | 4420.2 |
| 1282694400000 | 4367.02 |
| 1282780800000 | 4444.15 |
| 1282867200000 | 4467.37 |
| 1283126400000 | 4464.05 |
| 1283212800000 | 4476.56 |
| 1283299200000 | 4610.12 |
| 1283385600000 | 4629.31 |
| 1283472000000 | 4674.65 |
| 1283731200000 | 4693.76 |
| 1283817600000 | 4616.41 |
| 1283904000000 | 4668.95 |
| 1283990400000 | 4711.01 |
| 1284076800000 | 4716.76 |
| 1284336000000 | 4803.55 |
| 1284422400000 | 4837.2 |
| 1284508800000 | 4855.55 |
| 1284595200000 | 4848.36 |
| 1284681600000 | 4841.23 |
| 1284940800000 | 4892.38 |
| 1285027200000 | 4913.37 |
| 1285113600000 | 4951.35 |
| 1285200000000 | 4921.76 |
| 1285286400000 | 5016.71 |
| 1285545600000 | 5028.9 |
| 1285632000000 | 5053.51 |
| 1285718400000 | 5069.76 |
| 1285804800000 | 5073.43 |
| 1285891200000 | 5111.24 |
| 1286150400000 | 5076.06 |
| 1286236800000 | 5176.36 |
| 1286323200000 | 5224.11 |
| 1286409600000 | 5233.56 |
| 1286496000000 | 5229.89 |
| 1286755200000 | 5256.72 |
| 1286841600000 | 5223.99 |
| 1286928000000 | 5336.4 |
| 1287014400000 | 5385.05 |
| 1287100800000 | 5358.37 |
| 1287360000000 | 5353.13 |
| 1287446400000 | 5257.63 |
| 1287532800000 | 5325.27 |
| 1287619200000 | 5365.89 |
| 1287705600000 | 5336.78 |
| 1287964800000 | 5392.26 |
| 1288051200000 | 5361.3 |
| 1288137600000 | 5287.22 |
| 1288224000000 | 5334.92 |
| 1288310400000 | 5346.83 |
| 1288569600000 | 5360.54 |
| 1288656000000 | 5406.16 |
| 1288742400000 | 5390.52 |
| 1288828800000 | 5526 |
| 1288915200000 | 5489.42 |
| 1289174400000 | 5444.65 |
| 1289260800000 | 5483.61 |
| 1289347200000 | 5365.51 |
| 1289433600000 | 5328.67 |
| 1289520000000 | 5316.81 |
| 1289779200000 | 5323.22 |
| 1289865600000 | 5195.83 |
| 1289952000000 | 4515.85 |
| 1290038400000 | 4589.64 |
| 1290124800000 | 4593.85 |
| 1290384000000 | 4571.74 |
| 1290470400000 | 4455.94 |
| 1290556800000 | 4487.97 |
| 1290643200000 | 4511.55 |
| 1290729600000 | 4451.23 |
| 1290988800000 | 4364.63 |
| 1291075200000 | 4335.59 |
| 1291161600000 | 4435.15 |
| 1291248000000 | 4556.63 |
| 1291334400000 | 4632.64 |
| 1291593600000 | 4631.72 |
| 1291680000000 | 4699.64 |
| 1291766400000 | 4658.79 |
| 1291852800000 | 4645.28 |
| 1291939200000 | 4669.16 |
| 1292198400000 | 4743.35 |
| 1292284800000 | 4746.53 |
| 1292371200000 | 4726.34 |
| 1292457600000 | 4689.99 |
| 1292544000000 | 4683.11 |
| 1292803200000 | 4692.58 |
| 1292889600000 | 4737.54 |
| 1292976000000 | 4740.77 |
| 1293062400000 | 4736.53 |
| 1293148800000 | 4739.74 |
| 1293408000000 | 4723.64 |
| 1293494400000 | 4728.33 |
| 1293580800000 | 4770.1 |
| 1293667200000 | 4789.64 |
| 1293753600000 | 4844.5 |
| 1294012800000 | 4847.11 |
| 1294099200000 | 4867.22 |
| 1294185600000 | 4797.34 |
| 1294272000000 | 4781.57 |
| 1294358400000 | 4763.25 |
| 1294617600000 | 4708.92 |
| 1294704000000 | 4779.31 |
| 1294790400000 | 4862.9 |
| 1294876800000 | 4921.66 |
| 1294963200000 | 4923.33 |
| 1295222400000 | 4908.24 |
| 1295308800000 | 4971.23 |
| 1295395200000 | 4944.76 |
| 1295481600000 | 4826.27 |
| 1295568000000 | 4901.27 |
| 1295827200000 | 4918.98 |
| 1295913600000 | 4895.06 |
| 1296000000000 | 4961.76 |
| 1296086400000 | 4986.69 |
| 1296172800000 | 4928.2 |
| 1296432000000 | 4933.17 |
| 1296518400000 | 5028.29 |
| 1296604800000 | 5018.99 |
| 1296691200000 | 4967.07 |
| 1296777600000 | 4970.2 |
| 1297036800000 | 5032.64 |
| 1297123200000 | 5067.39 |
| 1297209600000 | 5061.76 |
| 1297296000000 | 4993.32 |
| 1297382400000 | 4997.59 |
| 1297641600000 | 5003.88 |
| 1297728000000 | 5011.91 |
| 1297814400000 | 5012.58 |
| 1297900800000 | 5026.98 |
| 1297987200000 | 5053.45 |
| 1298246400000 | 5003.97 |
| 1298332800000 | 4978.53 |
| 1298419200000 | 4939.79 |
| 1298505600000 | 4896.1 |
| 1298592000000 | 4965.08 |
| 1298851200000 | 5038.63 |
| 1298937600000 | 5044.05 |
| 1299024000000 | 5034.12 |
| 1299110400000 | 5070.92 |
| 1299196800000 | 5095.89 |
| 1299456000000 | 5113.14 |
| 1299542400000 | 5075.16 |
| 1299628800000 | 5094.06 |
| 1299715200000 | 4972.63 |
| 1299801600000 | 4921.4 |
| 1300060800000 | 4930.3 |
| 1300147200000 | 4815.2 |
| 1300233600000 | 4765.59 |
| 1300320000000 | 4877.36 |
| 1300406400000 | 4959.18 |
| 1300665600000 | 5064.27 |
| 1300752000000 | 5061.03 |
| 1300838400000 | 5037.89 |
| 1300924800000 | 5105.15 |
| 1301011200000 | 5098.2 |
| 1301270400000 | 5095.07 |
| 1301356800000 | 5077.71 |
| 1301443200000 | 5120.63 |
| 1301529600000 | 5121.59 |
| 1301616000000 | 5151.49 |
| 1301875200000 | 5220.35 |
| 1301961600000 | 5218.25 |
| 1302048000000 | 5271.6 |
| 1302134400000 | 5222.93 |
| 1302220800000 | 5280.92 |
| 1302480000000 | 5256.39 |
| 1302566400000 | 5187.14 |
| 1302652800000 | 5226.37 |
| 1302739200000 | 5213.06 |
| 1302825600000 | 5228.58 |
| 1303084800000 | 5088.69 |
| 1303171200000 | 5160.03 |
| 1303257600000 | 5297.64 |
| 1303344000000 | 5360.08 |
| 1303430400000 | 5360.56 |
| 1303689600000 | 5347.66 |
| 1303776000000 | 5384.38 |
| 1303862400000 | 5401.88 |
| 1303948800000 | 5492.26 |
| 1304035200000 | 5512.93 |
| 1304294400000 | 5539.35 |
| 1304380800000 | 5482.38 |
| 1304467200000 | 5437.97 |
| 1304553600000 | 5338.63 |
| 1304640000000 | 5358.76 |
| 1304899200000 | 5293.39 |
| 1304985600000 | 5368.13 |
| 1305072000000 | 5362.8 |
| 1305158400000 | 5283.33 |
| 1305244800000 | 5276.18 |
| 1305504000000 | 5265.34 |
| 1305590400000 | 5201.24 |
| 1305676800000 | 5229.27 |
| 1305763200000 | 5265.6 |
| 1305849600000 | 5250.78 |
| 1306108800000 | 5120.93 |
| 1306195200000 | 5166.14 |
| 1306281600000 | 5169.81 |
| 1306368000000 | 5187.57 |
| 1306454400000 | 5276 |
| 1306713600000 | 5288.32 |
| 1306800000000 | 5356.44 |
| 1306886400000 | 5358.87 |
| 1306972800000 | 5323.07 |
| 1307059200000 | 5342.14 |
| 1307318400000 | 5336.12 |
| 1307404800000 | 5355.31 |
| 1307491200000 | 5257.06 |
| 1307577600000 | 5264.81 |
| 1307664000000 | 5162.36 |
| 1307923200000 | 5166.14 |
| 1308009600000 | 5226.6 |
| 1308096000000 | 5120.74 |
| 1308182400000 | 5015.25 |
| 1308268800000 | 5063.94 |
| 1308528000000 | 5012.1 |
| 1308614400000 | 5093.09 |
| 1308700800000 | 5087.89 |
| 1308787200000 | 4929.74 |
| 1308873600000 | 4937.3 |
| 1309132800000 | 4952.07 |
| 1309219200000 | 4997.33 |
| 1309305600000 | 5103.43 |
| 1309392000000 | 5195.4 |
| 1309478400000 | 5231.54 |
| 1309737600000 | 5274.43 |
| 1309824000000 | 5265.32 |
| 1309910400000 | 5202.36 |
| 1309996800000 | 5244.75 |
| 1310083200000 | 5183.4 |
| 1310342400000 | 5003.17 |
| 1310428800000 | 4971.97 |
| 1310515200000 | 5068.76 |
| 1310601600000 | 5018.18 |
| 1310688000000 | 4988.9 |
| 1310947200000 | 4853.82 |
| 1311033600000 | 4946.84 |
| 1311120000000 | 4999.85 |
| 1311206400000 | 5090.89 |
| 1311292800000 | 5127.32 |
| 1311552000000 | 5111.44 |
| 1311638400000 | 5137.82 |
| 1311724800000 | 5053.92 |
| 1311811200000 | 5000.07 |
| 1311897600000 | 5006.82 |
| 1312156800000 | 4908.67 |
| 1312243200000 | 4778.41 |
| 1312329600000 | 4695.63 |
| 1312416000000 | 4457.48 |
| 1312502400000 | 4376.67 |
| 1312761600000 | 4133.38 |
| 1312848000000 | 4228.3 |
| 1312934400000 | 4148.15 |
| 1313020800000 | 4258.85 |
| 1313107200000 | 4393.73 |
| 1313366400000 | 4499.45 |
| 1313452800000 | 4436.93 |
| 1313539200000 | 4456.99 |
| 1313625600000 | 4199.75 |
| 1313712000000 | 4173.27 |
| 1313971200000 | 4185.77 |
| 1314057600000 | 4210.09 |
| 1314144000000 | 4272.28 |
| 1314230400000 | 4243.4 |
| 1314316800000 | 4222.93 |
| 1314576000000 | 4331.28 |
| 1314662400000 | 4362.02 |
| 1314748800000 | 4490.32 |
| 1314835200000 | 4466.87 |
| 1314921600000 | 4368 |
| 1315180800000 | 4180.98 |
| 1315267200000 | 4108.54 |
| 1315353600000 | 4229.16 |
| 1315440000000 | 4259 |
| 1315526400000 | 4094.72 |
| 1315785600000 | 3964.5 |
| 1315872000000 | 3990.07 |
| 1315958400000 | 4035.46 |
| 1316044800000 | 4160.28 |
| 1316131200000 | 4197.25 |
| 1316390400000 | 4064.49 |
| 1316476800000 | 4125.69 |
| 1316563200000 | 4080.32 |
| 1316649600000 | 3841.94 |
| 1316736000000 | 3828.09 |
| 1316995200000 | 3842.62 |
| 1317081600000 | 4028.09 |
| 1317168000000 | 3986.43 |
| 1317254400000 | 4004.87 |
| 1317340800000 | 3889.09 |
| 1317600000000 | 3807.04 |
| 1317686400000 | 3670.17 |
| 1317772800000 | 3749.78 |
| 1317859200000 | 3874.61 |
| 1317945600000 | 3936.3 |
| 1318204800000 | 4044.17 |
| 1318291200000 | 4035.84 |
| 1318377600000 | 4157.24 |
| 1318464000000 | 4103.23 |
| 1318550400000 | 4191.8 |
| 1318809600000 | 4126.75 |
| 1318896000000 | 4092.5 |
| 1318982400000 | 4138.41 |
| 1319068800000 | 4048.79 |
| 1319155200000 | 4189.49 |
| 1319414400000 | 4266.3 |
| 1319500800000 | 4249.6 |
| 1319587200000 | 4230.12 |
| 1319673600000 | 4438.07 |
| 1319760000000 | 4450.46 |
| 1320019200000 | 4310.13 |
| 1320105600000 | 4084.32 |
| 1320192000000 | 4141.56 |
| 1320278400000 | 4213.65 |
| 1320364800000 | 4206.12 |
| 1320624000000 | 4176.08 |
| 1320710400000 | 4220.93 |
| 1320796800000 | 4099.1 |
| 1320883200000 | 4064 |
| 1320969600000 | 4204.98 |
| 1321228800000 | 4138.37 |
| 1321315200000 | 4068.07 |
| 1321401600000 | 4065.27 |
| 1321488000000 | 4004.52 |
| 1321574400000 | 3969.86 |
| 1321833600000 | 3820.37 |
| 1321920000000 | 3799.47 |
| 1322006400000 | 3705.37 |
| 1322092800000 | 3717.92 |
| 1322179200000 | 3708.8 |
| 1322438400000 | 3849.23 |
| 1322524800000 | 3888.57 |
| 1322611200000 | 4057.54 |
| 1322697600000 | 4013.59 |
| 1322784000000 | 4042.22 |
| 1323043200000 | 4097.87 |
| 1323129600000 | 4041.95 |
| 1323216000000 | 4041.74 |
| 1323302400000 | 3939.86 |
| 1323388800000 | 3970.08 |
| 1323648000000 | 3849.96 |
| 1323734400000 | 3837.01 |
| 1323820800000 | 3718.61 |
| 1323907200000 | 3766.34 |
| 1323993600000 | 3774.85 |
| 1324252800000 | 3760.78 |
| 1324339200000 | 3867.74 |
| 1324425600000 | 3842.13 |
| 1324512000000 | 3879.76 |
| 1324598400000 | 3899.72 |
| 1324857600000 | 3900.18 |
| 1324944000000 | 3906.06 |
| 1325030400000 | 3859.91 |
| 1325116800000 | 3865.94 |
| 1325203200000 | 3922.9 |
| 1325462400000 | 3955.21 |
| 1325548800000 | 4050.94 |
| 1325635200000 | 3994.01 |
| 1325721600000 | 3922.78 |
| 1325808000000 | 3919.92 |
| 1326067200000 | 3923.14 |
| 1326153600000 | 3985.7 |
| 1326240000000 | 3967.55 |
| 1326326400000 | 4023.06 |
| 1326412800000 | 3990.97 |
| 1326672000000 | 4017.2 |
| 1326758400000 | 4071.56 |
| 1326844800000 | 4116.62 |
| 1326931200000 | 4194.86 |
| 1327017600000 | 4203.66 |
| 1327276800000 | 4263.43 |
| 1327363200000 | 4204.13 |
| 1327449600000 | 4213.69 |
| 1327536000000 | 4322.5 |
| 1327622400000 | 4298.93 |
| 1327881600000 | 4234.86 |
| 1327968000000 | 4280.55 |
| 1328054400000 | 4404.15 |
| 1328140800000 | 4428.32 |
| 1328227200000 | 4475.85 |
| 1328486400000 | 4473.61 |
| 1328572800000 | 4495.21 |
| 1328659200000 | 4500.42 |
| 1328745600000 | 4525.38 |
| 1328832000000 | 4469.41 |
| 1329091200000 | 4507.6 |
| 1329177600000 | 4466.33 |
| 1329264000000 | 4481.82 |
| 1329350400000 | 4454.67 |
| 1329436800000 | 4533.18 |
| 1329696000000 | 4613.98 |
| 1329782400000 | 4586.89 |
| 1329868800000 | 4550.94 |
| 1329955200000 | 4557.83 |
| 1330041600000 | 4633.5 |
| 1330300800000 | 4596.21 |
| 1330387200000 | 4614.98 |
| 1330473600000 | 4619.32 |
| 1330560000000 | 4639.24 |
| 1330646400000 | 4608.27 |
| 1330905600000 | 4575.03 |
| 1330992000000 | 4401.72 |
| 1331078400000 | 4446.57 |
| 1331164800000 | 4571.37 |
| 1331251200000 | 4547.87 |
| 1331510400000 | 4539.5 |
| 1331596800000 | 4614.5 |
| 1331683200000 | 4593.71 |
| 1331769600000 | 4610.93 |
| 1331856000000 | 4671.97 |
| 1332115200000 | 4688.82 |
| 1332201600000 | 4628.16 |
| 1332288000000 | 4619.81 |
| 1332374400000 | 4561.42 |
| 1332460800000 | 4601.92 |
| 1332720000000 | 4693.13 |
| 1332806400000 | 4690.35 |
| 1332892800000 | 4625.35 |
| 1332979200000 | 4566.7 |
| 1333065600000 | 4631.51 |
| 1333324800000 | 4673.42 |
| 1333411200000 | 4672.34 |
| 1333497600000 | 4498.71 |
| 1333584000000 | 4489.01 |
| 1333670400000 | 4488.41 |
| 1333929600000 | 4489.92 |
| 1334016000000 | 4386.42 |
| 1334102400000 | 4438.06 |
| 1334188800000 | 4528.93 |
| 1334275200000 | 4461.99 |
| 1334534400000 | 4438.71 |
| 1334620800000 | 4542.19 |
| 1334707200000 | 4538.66 |
| 1334793600000 | 4536.6 |
| 1334880000000 | 4562.74 |
| 1335139200000 | 4434.74 |
| 1335225600000 | 4501.89 |
| 1335312000000 | 4552.46 |
| 1335398400000 | 4574.4 |
| 1335484800000 | 4632.52 |
| 1335744000000 | 4619.43 |
| 1335830400000 | 4627.12 |
| 1335916800000 | 4603.61 |
| 1336003200000 | 4604.73 |
| 1336089600000 | 4491.52 |
| 1336348800000 | 4495.19 |
| 1336435200000 | 4390.52 |
| 1336521600000 | 4332.75 |
| 1336608000000 | 4395.39 |
| 1336694400000 | 4409.52 |
| 1336953600000 | 4298.68 |
| 1337040000000 | 4242.84 |
| 1337126400000 | 4211.37 |
| 1337212800000 | 4157.8 |
| 1337299200000 | 4094.34 |
| 1337558400000 | 4133.53 |
| 1337644800000 | 4212.34 |
| 1337731200000 | 4077.32 |
| 1337817600000 | 4094.47 |
| 1337904000000 | 4069.62 |
| 1338163200000 | 4105.03 |
| 1338249600000 | 4161.74 |
| 1338336000000 | 4052.18 |
| 1338422400000 | 4032.59 |
| 1338508800000 | 3936.23 |
| 1338768000000 | 3945.9 |
| 1338854400000 | 3949.15 |
| 1338940800000 | 4051.07 |
| 1339027200000 | 4140.72 |
| 1339113600000 | 4087.94 |
| 1339372800000 | 4094.91 |
| 1339459200000 | 4056.23 |
| 1339545600000 | 4063.7 |
| 1339632000000 | 4059.74 |
| 1339718400000 | 4127.02 |
| 1339977600000 | 4124.14 |
| 1340064000000 | 4203.95 |
| 1340150400000 | 4258.23 |
| 1340236800000 | 4215.92 |
| 1340323200000 | 4152.03 |
| 1340582400000 | 4069.01 |
| 1340668800000 | 4052.72 |
| 1340755200000 | 4085.3 |
| 1340841600000 | 4046.86 |
| 1340928000000 | 4237.37 |
| 1341187200000 | 4268.05 |
| 1341273600000 | 4318.17 |
| 1341360000000 | 4292.31 |
| 1341446400000 | 4252.55 |
| 1341532800000 | 4191.19 |
| 1341792000000 | 4169.63 |
| 1341878400000 | 4193.9 |
| 1341964800000 | 4171.69 |
| 1342051200000 | 4108.34 |
| 1342137600000 | 4183.9 |
| 1342396800000 | 4205.83 |
| 1342483200000 | 4197.52 |
| 1342569600000 | 4236.93 |
| 1342656000000 | 4301.45 |
| 1342742400000 | 4236.54 |
| 1343001600000 | 4099.3 |
| 1343088000000 | 4095.04 |
| 1343174400000 | 4104.42 |
| 1343260800000 | 4233.78 |
| 1343347200000 | 4281.01 |
| 1343606400000 | 4283.28 |
| 1343692800000 | 4260.69 |
| 1343779200000 | 4255.93 |
| 1343865600000 | 4166.06 |
| 1343952000000 | 4296.98 |
| 1344211200000 | 4368.39 |
| 1344297600000 | 4388.35 |
| 1344384000000 | 4370.65 |
| 1344470400000 | 4373.47 |
| 1344556800000 | 4376.93 |
| 1344816000000 | 4364.62 |
| 1344902400000 | 4379.7 |
| 1344988800000 | 4372.68 |
| 1345075200000 | 4411.31 |
| 1345161600000 | 4430.78 |
| 1345420800000 | 4421.37 |
| 1345507200000 | 4489.02 |
| 1345593600000 | 4442.38 |
| 1345680000000 | 4458.08 |
| 1345766400000 | 4425.66 |
| 1346025600000 | 4432.73 |
| 1346112000000 | 4421.16 |
| 1346198400000 | 4422.01 |
| 1346284800000 | 4390.84 |
| 1346371200000 | 4455.46 |
| 1346630400000 | 4476.67 |
| 1346716800000 | 4444.8 |
| 1346803200000 | 4468.17 |
| 1346889600000 | 4554.92 |
| 1346976000000 | 4633.26 |
| 1347235200000 | 4631.33 |
| 1347321600000 | 4647.73 |
| 1347408000000 | 4686.21 |
| 1347494400000 | 4686.86 |
| 1347580800000 | 4838.28 |
| 1347840000000 | 4838.01 |
| 1347926400000 | 4781.12 |
| 1348012800000 | 4795.82 |
| 1348099200000 | 4757.48 |
| 1348185600000 | 4785.21 |
| 1348444800000 | 4736.59 |
| 1348531200000 | 4773.39 |
| 1348617600000 | 4655.69 |
| 1348704000000 | 4683.64 |
| 1348790400000 | 4674.25 |
| 1349049600000 | 4734.98 |
| 1349136000000 | 4743.53 |
| 1349222400000 | 4717.22 |
| 1349308800000 | 4767.71 |
| 1349395200000 | 4828.78 |
| 1349654400000 | 4754.49 |
| 1349740800000 | 4716.71 |
| 1349827200000 | 4684.39 |
| 1349913600000 | 4718.85 |
| 1350000000000 | 4710.24 |
| 1350259200000 | 4712.76 |
| 1350345600000 | 4783.01 |
| 1350432000000 | 4835.46 |
| 1350518400000 | 4834.94 |
| 1350604800000 | 4790.72 |
| 1350864000000 | 4790.6 |
| 1350950400000 | 4691.68 |
| 1351036800000 | 4711.35 |
| 1351123200000 | 4743.29 |
| 1351209600000 | 4729.91 |
| 1351468800000 | 4708.79 |
| 1351555200000 | 4753.28 |
| 1351641600000 | 4749.32 |
| 1351728000000 | 4798.7 |
| 1351814400000 | 4781.35 |
| 1352073600000 | 4733.25 |
| 1352160000000 | 4755.26 |
| 1352246400000 | 4700.55 |
| 1352332800000 | 4665.41 |
| 1352419200000 | 4633.72 |
| 1352678400000 | 4610.54 |
| 1352764800000 | 4604.32 |
| 1352851200000 | 4582.86 |
| 1352937600000 | 4560.71 |
| 1353024000000 | 4500.2 |
| 1353283200000 | 4599.91 |
| 1353369600000 | 4613.74 |
| 1353456000000 | 4624.34 |
| 1353542400000 | 4679.31 |
| 1353628800000 | 4722.72 |
| 1353888000000 | 4708.81 |
| 1353974400000 | 4716.18 |
| 1354060800000 | 4709.02 |
| 1354147200000 | 4778.87 |
| 1354233600000 | 4794.71 |
| 1354492800000 | 4819.46 |
| 1354579200000 | 4823.84 |
| 1354665600000 | 4842.51 |
| 1354752000000 | 4850.52 |
| 1354838400000 | 4835.86 |
| 1355097600000 | 4834.23 |
| 1355184000000 | 4872.62 |
| 1355270400000 | 4896.34 |
| 1355356800000 | 4901.04 |
| 1355443200000 | 4916.11 |
| 1355702400000 | 4934.68 |
| 1355788800000 | 4984.42 |
| 1355875200000 | 5038.5 |
| 1355961600000 | 5048.17 |
| 1356048000000 | 4999.1 |
| 1356307200000 | 4998.24 |
| 1356393600000 | 4999.11 |
| 1356480000000 | 5006.37 |
| 1356566400000 | 5015.82 |
| 1356652800000 | 5005.85 |
| 1356912000000 | 5016.02 |
| 1357084800000 | 5126.62 |
| 1357171200000 | 5102.92 |
| 1357257600000 | 5097.27 |
| 1357516800000 | 5124.73 |
| 1357603200000 | 5096.51 |
| 1357689600000 | 5121.41 |
| 1357776000000 | 5174.8 |
| 1357862400000 | 5215.51 |
| 1358121600000 | 5199.51 |
| 1358208000000 | 5185.63 |
| 1358294400000 | 5162.62 |
| 1358380800000 | 5214.68 |
| 1358467200000 | 5212.07 |
| 1358726400000 | 5233.76 |
| 1358812800000 | 5228.9 |
| 1358899200000 | 5234.28 |
| 1358985600000 | 5275.12 |
| 1359072000000 | 5322.71 |
| 1359331200000 | 5305.76 |
| 1359417600000 | 5297.53 |
| 1359504000000 | 5301.56 |
| 1359590400000 | 5292.53 |
| 1359676800000 | 5384.58 |
| 1359936000000 | 5291.89 |
| 1360022400000 | 5299.94 |
| 1360108800000 | 5324.18 |
| 1360195200000 | 5290.28 |
| 1360281600000 | 5348.87 |
| 1360540800000 | 5317.68 |
| 1360627200000 | 5371.91 |
| 1360713600000 | 5407.69 |
| 1360800000000 | 5364.4 |
| 1360886400000 | 5382.45 |
| 1361145600000 | 5360.66 |
| 1361232000000 | 5420.78 |
| 1361318400000 | 5420.21 |
| 1361404800000 | 5300.78 |
| 1361491200000 | 5331.23 |
| 1361750400000 | 5326.66 |
| 1361836800000 | 5243.97 |
| 1361923200000 | 5290.04 |
| 1362009600000 | 5318.16 |
| 1362096000000 | 5269.94 |
| 1362355200000 | 5261.51 |
| 1362441600000 | 5350.17 |
| 1362528000000 | 5341.75 |
| 1362614400000 | 5369.93 |
| 1362700800000 | 5344.95 |
| 1362960000000 | 5346.61 |
| 1363046400000 | 5353.66 |
| 1363132800000 | 5329.64 |
| 1363219200000 | 5390.43 |
| 1363305600000 | 5430.56 |
| 1363564800000 | 5392.72 |
| 1363651200000 | 5343.67 |
| 1363737600000 | 5370.39 |
| 1363824000000 | 5347.68 |
| 1363910400000 | 5353.48 |
| 1364169600000 | 5314.98 |
| 1364256000000 | 5313.83 |
| 1364342400000 | 5253.59 |
| 1364428800000 | 5303.37 |
| 1364515200000 | 5304.3 |
| 1364774400000 | 5311.45 |
| 1364860800000 | 5340.34 |
| 1364947200000 | 5321.62 |
| 1365033600000 | 5257.41 |
| 1365120000000 | 5224.94 |
| 1365379200000 | 5230.51 |
| 1365465600000 | 5262.31 |
| 1365552000000 | 5363.13 |
| 1365638400000 | 5435.52 |
| 1365724800000 | 5398.5 |
| 1365984000000 | 5323.11 |
| 1366070400000 | 5298.49 |
| 1366156800000 | 5202.85 |
| 1366243200000 | 5217.8 |
| 1366329600000 | 5236.67 |
| 1366588800000 | 5227.07 |
| 1366675200000 | 5313.39 |
| 1366761600000 | 5340.4 |
| 1366848000000 | 5409.3 |
| 1366934400000 | 5409.33 |
| 1367193600000 | 5448.5 |
| 1367280000000 | 5479.56 |
| 1367366400000 | 5496.17 |
| 1367452800000 | 5458.72 |
| 1367539200000 | 5529.93 |
| 1367798400000 | 5519.96 |
| 1367884800000 | 5528.76 |
| 1367971200000 | 5610.2 |
| 1368057600000 | 5598.9 |
| 1368144000000 | 5561.81 |
| 1368403200000 | 5563.29 |
| 1368489600000 | 5576.67 |
| 1368576000000 | 5574.88 |
| 1368662400000 | 5616.44 |
| 1368748800000 | 5595.78 |
| 1369008000000 | 5630.69 |
| 1369094400000 | 5642.13 |
| 1369180800000 | 5639.56 |
| 1369267200000 | 5532.97 |
| 1369353600000 | 5541.39 |
| 1369612800000 | 5557.86 |
| 1369699200000 | 5603.87 |
| 1369785600000 | 5569.36 |
| 1369872000000 | 5623.44 |
| 1369958400000 | 5565.62 |
| 1370217600000 | 5547.45 |
| 1370304000000 | 5585.56 |
| 1370390400000 | 5524.52 |
| 1370476800000 | 5517.02 |
| 1370563200000 | 5576.61 |
| 1370822400000 | 5575.89 |
| 1370908800000 | 5532.17 |
| 1370995200000 | 5560.5 |
| 1371081600000 | 5527.51 |
| 1371168000000 | 5588.48 |
| 1371427200000 | 5621.87 |
| 1371513600000 | 5641.13 |
| 1371600000000 | 5651.85 |
| 1371686400000 | 5422.29 |
| 1371772800000 | 5342.97 |
| 1372032000000 | 5219.67 |
| 1372118400000 | 5292.04 |
| 1372204800000 | 5340.3 |
| 1372291200000 | 5386.87 |
| 1372377600000 | 5370.42 |
| 1372636800000 | 5456.84 |
| 1372723200000 | 5448.51 |
| 1372809600000 | 5418.72 |
| 1372896000000 | 5486.02 |
| 1372982400000 | 5411.58 |
| 1373241600000 | 5487.39 |
| 1373328000000 | 5497.38 |
| 1373414400000 | 5523.42 |
| 1373500800000 | 5625.6 |
| 1373587200000 | 5643.6 |
| 1373846400000 | 5662.12 |
| 1373932800000 | 5666.13 |
| 1374019200000 | 5678.82 |
| 1374105600000 | 5730.43 |
| 1374192000000 | 5753.89 |
| 1374451200000 | 5792.78 |
| 1374537600000 | 5789.36 |
| 1374624000000 | 5808.04 |
| 1374710400000 | 5786.22 |
| 1374796800000 | 5783.55 |
| 1375056000000 | 5786.29 |
| 1375142400000 | 5807.07 |
| 1375228800000 | 5802.42 |
| 1375315200000 | 5860.09 |
| 1375401600000 | 5907.64 |
| 1375660800000 | 5937.81 |
| 1375747200000 | 5938.67 |
| 1375833600000 | 5932.3 |
| 1375920000000 | 5998.98 |
| 1376006400000 | 6002.78 |
| 1376265600000 | 5979.21 |
| 1376352000000 | 5974.78 |
| 1376438400000 | 6012.52 |
| 1376524800000 | 5917.21 |
| 1376611200000 | 5981.13 |
| 1376870400000 | 5996.9 |
| 1376956800000 | 5968.7 |
| 1377043200000 | 5940.34 |
| 1377129600000 | 5966.32 |
| 1377216000000 | 6011.98 |
| 1377475200000 | 5988.61 |
| 1377561600000 | 5890.05 |
| 1377648000000 | 5830.73 |
| 1377734400000 | 5840.97 |
| 1377820800000 | 5785.5 |
| 1378080000000 | 5893.84 |
| 1378166400000 | 5874.81 |
| 1378252800000 | 5899.91 |
| 1378339200000 | 5914.38 |
| 1378425600000 | 5952.14 |
| 1378684800000 | 6010.42 |
| 1378771200000 | 6098.12 |
| 1378857600000 | 6130.85 |
| 1378944000000 | 6123.54 |
| 1379030400000 | 6128.05 |
| 1379289600000 | 6209.27 |
| 1379376000000 | 6168.9 |
| 1379462400000 | 6174.69 |
| 1379548800000 | 6282.56 |
| 1379635200000 | 6242.56 |
| 1379894400000 | 6211.2 |
| 1379980800000 | 6234.39 |
| 1380067200000 | 6243.5 |
| 1380153600000 | 6225.27 |
| 1380240000000 | 6248.44 |
| 1380499200000 | 6243.31 |
| 1380585600000 | 6296.71 |
| 1380672000000 | 6299.07 |
| 1380758400000 | 6292.17 |
| 1380844800000 | 6273.38 |
| 1381104000000 | 6242.76 |
| 1381190400000 | 6223.01 |
| 1381276800000 | 6154.43 |
| 1381363200000 | 6253.91 |
| 1381449600000 | 6292.48 |
| 1381708800000 | 6324.54 |
| 1381795200000 | 6344.17 |
| 1381881600000 | 6350.98 |
| 1381968000000 | 6441.58 |
| 1382054400000 | 6519.69 |
| 1382313600000 | 6566.25 |
| 1382400000000 | 6606.36 |
| 1382486400000 | 6587.85 |
| 1382572800000 | 6608.64 |
| 1382659200000 | 6595.83 |
| 1382918400000 | 6561.56 |
| 1383004800000 | 6578.71 |
| 1383091200000 | 6597.07 |
| 1383177600000 | 6539.78 |
| 1383264000000 | 6479.77 |
| 1383523200000 | 6503.3 |
| 1383609600000 | 6476.63 |
| 1383696000000 | 6533.56 |
| 1383782400000 | 6479.34 |
| 1383868800000 | 6435.13 |
| 1384128000000 | 6486.89 |
| 1384214400000 | 6456.87 |
| 1384300800000 | 6386.13 |
| 1384387200000 | 6456.14 |
| 1384473600000 | 6467.12 |
| 1384732800000 | 6516.63 |
| 1384819200000 | 6485.15 |
| 1384905600000 | 6456.79 |
| 1384992000000 | 6440.84 |
| 1385078400000 | 6490.2 |
| 1385337600000 | 6517.89 |
| 1385424000000 | 6544.89 |
| 1385510400000 | 6593.51 |
| 1385596800000 | 6622.01 |
| 1385683200000 | 6646.36 |
| 1385942400000 | 6604.45 |
| 1386028800000 | 6526.37 |
| 1386115200000 | 6482.61 |
| 1386201600000 | 6491.88 |
| 1386288000000 | 6549.99 |
| 1386547200000 | 6592.8 |
| 1386633600000 | 6607.48 |
| 1386720000000 | 6588.34 |
| 1386806400000 | 6495.48 |
| 1386892800000 | 6484.28 |
| 1387152000000 | 6543.82 |
| 1387238400000 | 6508.8 |
| 1387324800000 | 6574.28 |
| 1387411200000 | 6629.59 |
| 1387497600000 | 6657.91 |
| 1387756800000 | 6714.45 |
| 1387843200000 | 6717.26 |
| 1387929600000 | 6715.09 |
| 1388016000000 | 6727.98 |
| 1388102400000 | 6810.71 |
| 1388361600000 | 6845.78 |
| 1388448000000 | 6853.16 |
| 1388620800000 | 6795.27 |
| 1388707200000 | 6837.85 |
| 1388966400000 | 6855.34 |
| 1389052800000 | 6868.75 |
| 1389139200000 | 6871.24 |
| 1389225600000 | 6858.46 |
| 1389312000000 | 6970.12 |
| 1389571200000 | 6981.83 |
| 1389657600000 | 6996.95 |
| 1389744000000 | 6998.59 |
| 1389830400000 | 6975.26 |
| 1389916800000 | 6991.72 |
| 1390176000000 | 6985.23 |
| 1390262400000 | 6964.1 |
| 1390348800000 | 6992.79 |
| 1390435200000 | 6973.11 |
| 1390521600000 | 6806.55 |
| 1390780800000 | 6731.71 |
| 1390867200000 | 6821.82 |
| 1390953600000 | 6790.27 |
| 1391040000000 | 6773.79 |
| 1391126400000 | 6732.49 |
| 1391385600000 | 6661.16 |
| 1391472000000 | 6646.69 |
| 1391558400000 | 6672.94 |
| 1391644800000 | 6800.14 |
| 1391731200000 | 6850.7 |
| 1391990400000 | 6874.69 |
| 1392076800000 | 6965.47 |
| 1392163200000 | 6986.62 |
| 1392249600000 | 7009.65 |
| 1392336000000 | 7070.79 |
| 1392595200000 | 7121.92 |
| 1392681600000 | 7139.02 |
| 1392768000000 | 7153.61 |
| 1392854400000 | 7128.84 |
| 1392940800000 | 7185.76 |
| 1393200000000 | 7214.87 |
| 1393286400000 | 7235.68 |
| 1393372800000 | 7189.42 |
| 1393459200000 | 7205.03 |
| 1393545600000 | 7342.89 |
| 1393804800000 | 7134.55 |
| 1393891200000 | 7270.97 |
| 1393977600000 | 7280.32 |
| 1394064000000 | 7339.96 |
| 1394150400000 | 7292.59 |
| 1394409600000 | 7244.44 |
| 1394496000000 | 7249.72 |
| 1394582400000 | 7180.33 |
| 1394668800000 | 7137.88 |
| 1394755200000 | 7076.79 |
| 1395014400000 | 7189.76 |
| 1395100800000 | 7216.8 |
| 1395187200000 | 7227.98 |
| 1395273600000 | 7120.66 |
| 1395360000000 | 7088.13 |
| 1395619200000 | 6999.03 |
| 1395705600000 | 7066.29 |
| 1395792000000 | 7134.24 |
| 1395878400000 | 7122.77 |
| 1395964800000 | 7153.84 |
| 1396224000000 | 7213.81 |
| 1396310400000 | 7274.03 |
| 1396396800000 | 7274.82 |
| 1396483200000 | 7236.2 |
| 1396569600000 | 7265.03 |
| 1396828800000 | 7205.32 |
| 1396915200000 | 7146.37 |
| 1397001600000 | 7224.39 |
| 1397088000000 | 7222.76 |
| 1397174400000 | 7096.84 |
| 1397433600000 | 6975.69 |
| 1397520000000 | 6908.13 |
| 1397606400000 | 7004.65 |
| 1397692800000 | 7082.24 |
| 1397779200000 | 7083.07 |
| 1398038400000 | 7070.95 |
| 1398124800000 | 7166.75 |
| 1398211200000 | 7149.98 |
| 1398297600000 | 7153.76 |
| 1398384000000 | 7106.93 |
| 1398643200000 | 7089.83 |
| 1398729600000 | 7139.63 |
| 1398816000000 | 7165.05 |
| 1398902400000 | 7177.07 |
| 1398988800000 | 7208.51 |
| 1399248000000 | 7190.19 |
| 1399334400000 | 7234.78 |
| 1399420800000 | 7196.54 |
| 1399507200000 | 7233.27 |
| 1399593600000 | 7152.51 |
| 1399852800000 | 7209.06 |
| 1399939200000 | 7192.28 |
| 1400025600000 | 7152.45 |
| 1400112000000 | 7025.73 |
| 1400198400000 | 6946.89 |
| 1400457600000 | 6963.64 |
| 1400544000000 | 6983.39 |
| 1400630400000 | 7028.04 |
| 1400716800000 | 7062.03 |
| 1400803200000 | 7075.95 |
| 1401062400000 | 7135.68 |
| 1401148800000 | 7160.15 |
| 1401235200000 | 7165.73 |
| 1401321600000 | 7183.2 |
| 1401408000000 | 7216.85 |
| 1401667200000 | 7233.02 |
| 1401753600000 | 7182.84 |
| 1401840000000 | 7208.27 |
| 1401926400000 | 7234.95 |
| 1402012800000 | 7330.23 |
| 1402272000000 | 7328.78 |
| 1402358400000 | 7302.99 |
| 1402444800000 | 7240.92 |
| 1402531200000 | 7267.41 |
| 1402617600000 | 7185.43 |
| 1402876800000 | 7147.12 |
| 1402963200000 | 7122.76 |
| 1403049600000 | 7147.23 |
| 1403136000000 | 7218.11 |
| 1403222400000 | 7198.44 |
| 1403481600000 | 7172.02 |
| 1403568000000 | 7119.64 |
| 1403654400000 | 7075.69 |
| 1403740800000 | 7107.04 |
| 1403827200000 | 7136.01 |
| 1404086400000 | 7179.25 |
| 1404172800000 | 7221.27 |
| 1404259200000 | 7251.8 |
| 1404345600000 | 7295.32 |
| 1404432000000 | 7276.75 |
| 1404691200000 | 7214.12 |
| 1404777600000 | 7108.32 |
| 1404864000000 | 7096.56 |
| 1404950400000 | 6996.28 |
| 1405036800000 | 7007.19 |
| 1405296000000 | 7080.81 |
| 1405382400000 | 7019.78 |
| 1405468800000 | 7083.79 |
| 1405555200000 | 7041.66 |
| 1405641600000 | 7007.49 |
| 1405900800000 | 6973.49 |
| 1405987200000 | 7019.15 |
| 1406073600000 | 7045.36 |
| 1406160000000 | 7061.63 |
| 1406246400000 | 7019.01 |
| 1406505600000 | 6985.02 |
| 1406592000000 | 6990.56 |
| 1406678400000 | 6936.13 |
| 1406764800000 | 6844.36 |
| 1406851200000 | 6784.58 |
| 1407110400000 | 6744.79 |
| 1407196800000 | 6727.28 |
| 1407283200000 | 6642.31 |
| 1407369600000 | 6612.13 |
| 1407456000000 | 6591.75 |
| 1407715200000 | 6710.2 |
| 1407801600000 | 6699.94 |
| 1407888000000 | 6714.77 |
| 1407974400000 | 6759.06 |
| 1408060800000 | 6747.58 |
| 1408320000000 | 6813.93 |
| 1408406400000 | 6846.8 |
| 1408492800000 | 6811.14 |
| 1408579200000 | 6855.66 |
| 1408665600000 | 6834.99 |
| 1408924800000 | 6866.58 |
| 1409011200000 | 6913.58 |
| 1409097600000 | 6938.77 |
| 1409184000000 | 6865.66 |
| 1409270400000 | 6859.76 |
| 1409529600000 | 6856.26 |
| 1409616000000 | 6836.71 |
| 1409702400000 | 6869.18 |
| 1409788800000 | 6836.4 |
| 1409875200000 | 6811.67 |
| 1410134400000 | 6751.64 |
| 1410220800000 | 6711.91 |
| 1410307200000 | 6681.61 |
| 1410393600000 | 6686.71 |
| 1410480000000 | 6703.77 |
| 1410739200000 | 6677.68 |
| 1410825600000 | 6628.57 |
| 1410912000000 | 6679.18 |
| 1410998400000 | 6717.87 |
| 1411084800000 | 6702.56 |
| 1411344000000 | 6670.08 |
| 1411430400000 | 6612.72 |
| 1411516800000 | 6591.37 |
| 1411603200000 | 6529.1 |
| 1411689600000 | 6485.22 |
| 1411948800000 | 6471.79 |
| 1412035200000 | 6470.9 |
| 1412121600000 | 6406.51 |
| 1412208000000 | 6297.85 |
| 1412294400000 | 6293.51 |
| 1412553600000 | 6326.03 |
| 1412640000000 | 6257.56 |
| 1412726400000 | 6197.72 |
| 1412812800000 | 6212.46 |
| 1412899200000 | 6075.26 |
| 1413158400000 | 6042.03 |
| 1413244800000 | 6040.96 |
| 1413331200000 | 5945.87 |
| 1413417600000 | 5948.17 |
| 1413504000000 | 6114.03 |
| 1413763200000 | 6122.71 |
| 1413849600000 | 6240.24 |
| 1413936000000 | 6276.97 |
| 1414022400000 | 6283.78 |
| 1414108800000 | 6278.12 |
| 1414368000000 | 6256.8 |
| 1414454400000 | 6325.33 |
| 1414540800000 | 6357.76 |
| 1414627200000 | 6320.79 |
| 1414713600000 | 6373.78 |
| 1414972800000 | 6340.63 |
| 1415059200000 | 6337.39 |
| 1415145600000 | 6360.73 |
| 1415232000000 | 6340.77 |
| 1415318400000 | 6296.87 |
| 1415577600000 | 6363.11 |
| 1415664000000 | 6366.76 |
| 1415750400000 | 6337.94 |
| 1415836800000 | 6333.64 |
| 1415923200000 | 6320.21 |
| 1416182400000 | 6329.94 |
| 1416268800000 | 6400.17 |
| 1416355200000 | 6393.44 |
| 1416441600000 | 6402.13 |
| 1416528000000 | 6425.66 |
| 1416787200000 | 6459.32 |
| 1416873600000 | 6508.4 |
| 1416960000000 | 6511.16 |
| 1417046400000 | 6514.95 |
| 1417132800000 | 6490.68 |
| 1417392000000 | 6468.05 |
| 1417478400000 | 6456.57 |
| 1417564800000 | 6472.31 |
| 1417651200000 | 6489.7 |
| 1417737600000 | 6502.66 |
| 1417996800000 | 6485.92 |
| 1418083200000 | 6430.63 |
| 1418169600000 | 6431.1 |
| 1418256000000 | 6395.53 |
| 1418342400000 | 6312.71 |
| 1418601600000 | 6202.67 |
| 1418688000000 | 6288.7 |
| 1418774400000 | 6263.41 |
| 1418860800000 | 6367.83 |
| 1418947200000 | 6401.14 |
| 1419206400000 | 6442.17 |
| 1419292800000 | 6435.52 |
| 1419379200000 | 6443.77 |
| 1419465600000 | 6443.52 |
| 1419552000000 | 6438.16 |
| 1419811200000 | 6431.54 |
| 1419897600000 | 6416.58 |
| 1419984000000 | 6419.51 |
| 1420156800000 | 6382.88 |
| 1420416000000 | 6277.45 |
| 1420502400000 | 6217.72 |
| 1420588800000 | 6170.85 |
| 1420675200000 | 6272.25 |
| 1420761600000 | 6272.79 |
| 1421020800000 | 6271.22 |
| 1421107200000 | 6326.73 |
| 1421193600000 | 6265.87 |
| 1421280000000 | 6258.45 |
| 1421366400000 | 6250.03 |
| 1421625600000 | 6349.81 |
| 1421712000000 | 6354 |
| 1421798400000 | 6375.14 |
| 1421884800000 | 6379.37 |
| 1421971200000 | 6372.21 |
| 1422230400000 | 6415.51 |
| 1422316800000 | 6427.56 |
| 1422403200000 | 6432.39 |
| 1422489600000 | 6399.86 |
| 1422576000000 | 6383.79 |
| 1422835200000 | 6413.21 |
| 1422921600000 | 6528.83 |
| 1423008000000 | 6551.22 |
| 1423094400000 | 6610.87 |
| 1423180800000 | 6577.57 |
| 1423440000000 | 6523.2 |
| 1423526400000 | 6575.99 |
| 1423612800000 | 6545.71 |
| 1423699200000 | 6666.46 |
| 1423785600000 | 6707.4 |
| 1424044800000 | 6718.29 |
| 1424131200000 | 6708.78 |
| 1424217600000 | 6782.04 |
| 1424304000000 | 6813.36 |
| 1424390400000 | 6816.69 |
| 1424649600000 | 6858.96 |
| 1424736000000 | 6876.88 |
| 1424822400000 | 6889.57 |
| 1424908800000 | 6860.95 |
| 1424995200000 | 6892.87 |
| 1425254400000 | 6861.34 |
| 1425340800000 | 6805.75 |
| 1425427200000 | 6748.57 |
| 1425513600000 | 6809.11 |
| 1425600000000 | 6722.78 |
| 1425859200000 | 6689.85 |
| 1425945600000 | 6565.67 |
| 1426032000000 | 6556.23 |
| 1426118400000 | 6587.55 |
| 1426204800000 | 6563.3 |
| 1426464000000 | 6623.98 |
| 1426550400000 | 6576.42 |
| 1426636800000 | 6605.44 |
| 1426723200000 | 6647.25 |
| 1426809600000 | 6781.99 |
| 1427068800000 | 6833.54 |
| 1427155200000 | 6854.64 |
| 1427241600000 | 6843.79 |
| 1427328000000 | 6725.98 |
| 1427414400000 | 6710.15 |
| 1427673600000 | 6737.83 |
| 1427760000000 | 6682.07 |
| 1427846400000 | 6702.67 |
| 1427932800000 | 6787.8 |
| 1428019200000 | 6774.92 |
| 1428278400000 | 6854.65 |
| 1428364800000 | 6853.22 |
| 1428451200000 | 6859.84 |
| 1428537600000 | 6852.9 |
| 1428624000000 | 6876.72 |
| 1428883200000 | 6863.86 |
| 1428969600000 | 6928.28 |
| 1429056000000 | 6909.76 |
| 1429142400000 | 6927.4 |
| 1429228800000 | 6862.98 |
| 1429488000000 | 6890.3 |
| 1429574400000 | 6939.29 |
| 1429660800000 | 6912.81 |
| 1429747200000 | 6938.67 |
| 1429833600000 | 7007.35 |
| 1430092800000 | 7078.15 |
| 1430179200000 | 7057.61 |
| 1430265600000 | 7045.17 |
| 1430352000000 | 7054.74 |
| 1430438400000 | 7024.11 |
| 1430697600000 | 7033.72 |
| 1430784000000 | 6996.06 |
| 1430870400000 | 7038.14 |
| 1430956800000 | 7015.62 |
| 1431043200000 | 7190.52 |
| 1431302400000 | 7199.15 |
| 1431388800000 | 7176.91 |
| 1431475200000 | 7279.86 |
| 1431561600000 | 7328.43 |
| 1431648000000 | 7389.63 |
| 1431907200000 | 7351.85 |
| 1431993600000 | 7304.87 |
| 1432080000000 | 7298.38 |
| 1432166400000 | 7332.22 |
| 1432252800000 | 7263.47 |
| 1432512000000 | 7246.49 |
| 1432598400000 | 7130.54 |
| 1432684800000 | 7162.24 |
| 1432771200000 | 7172.34 |
| 1432857600000 | 7122.22 |
| 1433116800000 | 7110.56 |
| 1433203200000 | 7201 |
| 1433289600000 | 7267.42 |
| 1433376000000 | 7233.37 |
| 1433462400000 | 7058.78 |
| 1433721600000 | 7052.19 |
| 1433808000000 | 7066.44 |
| 1433894400000 | 7210.11 |
| 1433980800000 | 7205.39 |
| 1434067200000 | 7167.43 |
| 1434326400000 | 7038.4 |
| 1434412800000 | 7079.79 |
| 1434499200000 | 7054.67 |
| 1434585600000 | 7140.06 |
| 1434672000000 | 7134.1 |
| 1434931200000 | 7266.84 |
| 1435017600000 | 7231.07 |
| 1435104000000 | 7190.75 |
| 1435190400000 | 7201.86 |
| 1435276800000 | 7177.86 |
| 1435536000000 | 7027.23 |
| 1435622400000 | 7001.56 |
| 1435708800000 | 7066.31 |
| 1435795200000 | 7024.58 |
| 1435881600000 | 7001.2 |
| 1436140800000 | 6910.1 |
| 1436227200000 | 6735.75 |
| 1436313600000 | 6748.43 |
| 1436400000000 | 6859.33 |
| 1436486400000 | 7043.68 |
| 1436745600000 | 7101.15 |
| 1436832000000 | 7099.15 |
| 1436918400000 | 7115.55 |
| 1437004800000 | 7175.27 |
| 1437091200000 | 7168 |
| 1437350400000 | 7199.42 |
| 1437436800000 | 7189.04 |
| 1437523200000 | 7155.36 |
| 1437609600000 | 7157.91 |
| 1437696000000 | 7113.7 |
| 1437955200000 | 7044.41 |
| 1438041600000 | 7067.39 |
| 1438128000000 | 7134.04 |
| 1438214400000 | 7088.5 |
| 1438300800000 | 7174.76 |
| 1438560000000 | 7181.3 |
| 1438646400000 | 7178.5 |
| 1438732800000 | 7183.32 |
| 1438819200000 | 7154.59 |
| 1438905600000 | 7097.8 |
| 1439164800000 | 7172.6 |
| 1439251200000 | 7150.7 |
| 1439337600000 | 7077.87 |
| 1439424000000 | 7138.06 |
| 1439510400000 | 7155.36 |
| 1439769600000 | 7145.59 |
| 1439856000000 | 7159.63 |
| 1439942400000 | 7076.37 |
| 1440028800000 | 7005.61 |
| 1440115200000 | 6887.92 |
| 1440374400000 | 6694.36 |
| 1440460800000 | 6870.56 |
| 1440547200000 | 6793.2 |
| 1440633600000 | 6861.73 |
| 1440720000000 | 6884.47 |
| 1440979200000 | 6886.68 |
| 1441065600000 | 6768.39 |
| 1441152000000 | 6765.45 |
| 1441238400000 | 6826.81 |
| 1441324800000 | 6710.33 |
| 1441584000000 | 6748.42 |
| 1441670400000 | 6845.48 |
| 1441756800000 | 6904.93 |
| 1441843200000 | 6898.05 |
| 1441929600000 | 6878.93 |
| 1442188800000 | 6846.4 |
| 1442275200000 | 6853.21 |
| 1442361600000 | 6933.57 |
| 1442448000000 | 6952.26 |
| 1442534400000 | 6937.47 |
| 1442793600000 | 6866.19 |
| 1442880000000 | 6672.85 |
| 1442966400000 | 6688.92 |
| 1443052800000 | 6647.12 |
| 1443139200000 | 6712.01 |
| 1443398400000 | 6622.62 |
| 1443484800000 | 6568.96 |
| 1443571200000 | 6654.71 |
| 1443657600000 | 6675.27 |
| 1443744000000 | 6733.37 |
| 1444003200000 | 6848.83 |
| 1444089600000 | 6910.59 |
| 1444176000000 | 6884.98 |
| 1444262400000 | 6915.6 |
| 1444348800000 | 6960.39 |
| 1444608000000 | 6948.28 |
| 1444694400000 | 6876.95 |
| 1444780800000 | 6891.24 |
| 1444867200000 | 6946.84 |
| 1444953600000 | 6938.65 |
| 1445212800000 | 6955.53 |
| 1445299200000 | 6980.58 |
| 1445385600000 | 7007.93 |
| 1445472000000 | 6970.7 |
| 1445558400000 | 7000.82 |
| 1445817600000 | 6996.13 |
| 1445904000000 | 6925.54 |
| 1445990400000 | 6979.84 |
| 1446076800000 | 6934.02 |
| 1446163200000 | 6999.68 |
| 1446422400000 | 7043.52 |
| 1446508800000 | 7014.15 |
| 1446595200000 | 6978.2 |
| 1446681600000 | 6957.5 |
| 1446768000000 | 6922.45 |
| 1447027200000 | 6890.65 |
| 1447113600000 | 6853.13 |
| 1447200000000 | 6915.23 |
| 1447286400000 | 6841.04 |
| 1447372800000 | 6784.95 |
| 1447632000000 | 6815.83 |
| 1447718400000 | 6891.16 |
| 1447804800000 | 6888.03 |
| 1447891200000 | 6960.69 |
| 1447977600000 | 6940.35 |
| 1448236800000 | 6889.98 |
| 1448323200000 | 6803.99 |
| 1448409600000 | 6854.59 |
| 1448496000000 | 6910.89 |
| 1448582400000 | 6909.46 |
| 1448841600000 | 6963.29 |
| 1448928000000 | 7005.39 |
| 1449014400000 | 6996.01 |
| 1449100800000 | 7039.03 |
| 1449187200000 | 7060.39 |
| 1449446400000 | 7070.11 |
| 1449532800000 | 6969.79 |
| 1449619200000 | 7003.79 |
| 1449705600000 | 6954.14 |
| 1449792000000 | 6875.36 |
| 1450051200000 | 6806.49 |
| 1450137600000 | 6880.3 |
| 1450224000000 | 6914.61 |
| 1450310400000 | 6913.02 |
| 1450396800000 | 6887.51 |
| 1450656000000 | 6872.78 |
| 1450742400000 | 6892.73 |
| 1450828800000 | 6968.93 |
| 1450915200000 | 7018.84 |
| 1451001600000 | 7018.77 |
| 1451260800000 | 7013.29 |
| 1451347200000 | 7059.81 |
| 1451433600000 | 7060.29 |
| 1451520000000 | 7003.23 |
| 1451865600000 | 6840.51 |
| 1451952000000 | 6807.49 |
| 1452038400000 | 6736.75 |
| 1452124800000 | 6629.63 |
| 1452211200000 | 6598.38 |
| 1452470400000 | 6529.34 |
| 1452556800000 | 6540.26 |
| 1452643200000 | 6554.34 |
| 1452729600000 | 6415.03 |
| 1452816000000 | 6290.76 |
| 1453075200000 | 6180.62 |
| 1453161600000 | 6261.78 |
| 1453248000000 | 6079.08 |
| 1453334400000 | 6111.69 |
| 1453420800000 | 6299.01 |
| 1453680000000 | 6313.86 |
| 1453766400000 | 6352.11 |
| 1453852800000 | 6368.35 |
| 1453939200000 | 6349.79 |
| 1454025600000 | 6401.06 |
| 1454284800000 | 6464.76 |
| 1454371200000 | 6377.94 |
| 1454457600000 | 6366.93 |
| 1454544000000 | 6409.35 |
| 1454630400000 | 6321.85 |
| 1454889600000 | 6035.39 |
| 1454976000000 | 6033.29 |
| 1455062400000 | 6113.69 |
| 1455148800000 | 6004.39 |
| 1455235200000 | 6076.2 |
| 1455494400000 | 6201.48 |
| 1455580800000 | 6169.54 |
| 1455667200000 | 6331.19 |
| 1455753600000 | 6377.02 |
| 1455840000000 | 6330.27 |
| 1456099200000 | 6359.21 |
| 1456185600000 | 6326.99 |
| 1456272000000 | 6215.8 |
| 1456358400000 | 6320.53 |
| 1456444800000 | 6337.6 |
| 1456704000000 | 6364.16 |
| 1456790400000 | 6452.93 |
| 1456876800000 | 6445.84 |
| 1456963200000 | 6500.45 |
| 1457049600000 | 6594.85 |
| 1457308800000 | 6558.18 |
| 1457395200000 | 6507.37 |
| 1457481600000 | 6489.73 |
| 1457568000000 | 6484.71 |
| 1457654400000 | 6630.63 |
| 1457913600000 | 6669.45 |
| 1458000000000 | 6605.67 |
| 1458086400000 | 6613.25 |
| 1458172800000 | 6775.09 |
| 1458259200000 | 6805.69 |
| 1458518400000 | 6763.72 |
| 1458604800000 | 6734.57 |
| 1458691200000 | 6699.39 |
| 1458777600000 | 6633.03 |
| 1458864000000 | 6633.44 |
| 1459123200000 | 6670.54 |
| 1459209600000 | 6675.86 |
| 1459296000000 | 6865.83 |
| 1459382400000 | 6856.6 |
| 1459468800000 | 6785.59 |
| 1459728000000 | 6816.28 |
| 1459814400000 | 6712.8 |
| 1459900800000 | 6751.76 |
| 1459987200000 | 6710.52 |
| 1460073600000 | 6784.93 |
| 1460332800000 | 6832.5 |
| 1460419200000 | 6805.06 |
| 1460505600000 | 6862.48 |
| 1460592000000 | 6839.06 |
| 1460678400000 | 6820.73 |
| 1460937600000 | 6857.75 |
| 1461024000000 | 6949.82 |
| 1461110400000 | 6925.07 |
| 1461196800000 | 6867.97 |
| 1461283200000 | 6838.11 |
| 1461542400000 | 6866.42 |
| 1461628800000 | 6895.55 |
| 1461715200000 | 6927.4 |
| 1461801600000 | 6945.4 |
| 1461888000000 | 6930.66 |
| 1462147200000 | 6957.12 |
| 1462233600000 | 6882.12 |
| 1462320000000 | 6833.98 |
| 1462406400000 | 6809.03 |
| 1462492800000 | 6801.92 |
| 1462752000000 | 6800.61 |
| 1462838400000 | 6841.38 |
| 1462924800000 | 6848.07 |
| 1463011200000 | 6820.78 |
| 1463097600000 | 6771.49 |
| 1463356800000 | 6810.39 |
| 1463443200000 | 6842.62 |
| 1463529600000 | 6864.97 |
| 1463616000000 | 6774.66 |
| 1463702400000 | 6847.16 |
| 1463961600000 | 6876.56 |
| 1464048000000 | 6943.5 |
| 1464134400000 | 7008.14 |
| 1464220800000 | 7023.15 |
| 1464307200000 | 7010.41 |
| 1464566400000 | 7018.26 |
| 1464652800000 | 6995.31 |
| 1464739200000 | 6952.22 |
| 1464825600000 | 6963.13 |
| 1464912000000 | 7021.09 |
| 1465171200000 | 7046.69 |
| 1465257600000 | 7107.23 |
| 1465344000000 | 7110.02 |
| 1465430400000 | 7035.66 |
| 1465516800000 | 6854.07 |
| 1465776000000 | 6712.97 |
| 1465862400000 | 6537.13 |
| 1465948800000 | 6588.78 |
| 1466035200000 | 6422.51 |
| 1466121600000 | 6624.18 |
| 1466380800000 | 6923.13 |
| 1466467200000 | 6908.67 |
| 1466553600000 | 6926.37 |
| 1466640000000 | 7076.95 |
| 1466726400000 | 6415.04 |
| 1466985600000 | 5937.94 |
| 1467072000000 | 6144.26 |
| 1467158400000 | 6347.78 |
| 1467244800000 | 6407.58 |
| 1467331200000 | 6480.67 |
| 1467590400000 | 6412.01 |
| 1467676800000 | 6222.83 |
| 1467763200000 | 6115.1 |
| 1467849600000 | 6206.37 |
| 1467936000000 | 6303.84 |
| 1468195200000 | 6462.68 |
| 1468281600000 | 6542.66 |
| 1468368000000 | 6563.56 |
| 1468454400000 | 6607.84 |
| 1468540800000 | 6552.78 |
| 1468800000000 | 6600.61 |
| 1468886400000 | 6562.35 |
| 1468972800000 | 6631.71 |
| 1469059200000 | 6625.99 |
| 1469145600000 | 6592.14 |
| 1469404800000 | 6634.8 |
| 1469491200000 | 6638.47 |
| 1469577600000 | 6701.01 |
| 1469664000000 | 6718.98 |
| 1469750400000 | 6808.83 |
| 1470009600000 | 6758.6 |
| 1470096000000 | 6742.06 |
| 1470182400000 | 6701.18 |
| 1470268800000 | 6730.46 |
| 1470355200000 | 6761.52 |
| 1470614400000 | 6774.1 |
| 1470700800000 | 6842.61 |
| 1470787200000 | 6866.62 |
| 1470873600000 | 6914.27 |
| 1470960000000 | 6924.34 |
| 1471219200000 | 6928.55 |
| 1471305600000 | 6915.14 |
| 1471392000000 | 6873.73 |
| 1471478400000 | 6979.56 |
| 1471564800000 | 6937.79 |
| 1471824000000 | 6969.03 |
| 1471910400000 | 7022.77 |
| 1471996800000 | 7011.71 |
| 1472083200000 | 6969.06 |
| 1472169600000 | 6991.93 |
| 1472428800000 | 6919.17 |
| 1472515200000 | 6917.97 |
| 1472601600000 | 6886.53 |
| 1472688000000 | 6967.18 |
| 1472774400000 | 7024.65 |
| 1473033600000 | 7040.5 |
| 1473120000000 | 7099.85 |
| 1473206400000 | 7118.51 |
| 1473292800000 | 7136.56 |
| 1473379200000 | 7002.97 |
| 1473638400000 | 6946.73 |
| 1473724800000 | 6899.01 |
| 1473811200000 | 6909.79 |
| 1473897600000 | 6947.04 |
| 1473984000000 | 6891.68 |
| 1474243200000 | 6936.63 |
| 1474329600000 | 6906.08 |
| 1474416000000 | 6911.89 |
| 1474502400000 | 7055.97 |
| 1474588800000 | 6997.26 |
| 1474848000000 | 6952.11 |
| 1474934400000 | 6899.71 |
| 1475020800000 | 6955.72 |
| 1475107200000 | 6985.98 |
| 1475193600000 | 6999.19 |
| 1475452800000 | 7025.68 |
| 1475539200000 | 7025.45 |
| 1475625600000 | 7014.23 |
| 1475712000000 | 6967.28 |
| 1475798400000 | 6879.19 |
| 1476057600000 | 6878.74 |
| 1476144000000 | 6799.81 |
| 1476230400000 | 6747.63 |
| 1476316800000 | 6722.64 |
| 1476403200000 | 6761.47 |
| 1476662400000 | 6704.49 |
| 1476748800000 | 6793.53 |
| 1476835200000 | 6811.32 |
| 1476921600000 | 6780.57 |
| 1477008000000 | 6751.22 |
| 1477267200000 | 6755.84 |
| 1477353600000 | 6696.45 |
| 1477440000000 | 6698.02 |
| 1477526400000 | 6650.43 |
| 1477612800000 | 6650.88 |
| 1477872000000 | 6649.66 |
| 1477958400000 | 6643.05 |
| 1478044800000 | 6622.26 |
| 1478131200000 | 6651.59 |
| 1478217600000 | 6592.74 |
| 1478476800000 | 6610.32 |
| 1478563200000 | 6614.75 |
| 1478649600000 | 6624.2 |
| 1478736000000 | 6591.21 |
| 1478822400000 | 6544.62 |
| 1479081600000 | 6480.09 |
| 1479168000000 | 6508.69 |
| 1479254400000 | 6490.33 |
| 1479340800000 | 6526.63 |
| 1479427200000 | 6491.51 |
| 1479686400000 | 6518.31 |
| 1479772800000 | 6533.36 |
| 1479859200000 | 6487.37 |
| 1479945600000 | 6522.63 |
| 1480032000000 | 6542.66 |
| 1480291200000 | 6496.36 |
| 1480377600000 | 6533.1 |
| 1480464000000 | 6535.11 |
| 1480550400000 | 6533.07 |
| 1480636800000 | 6518.86 |
| 1480896000000 | 6585.87 |
| 1480982400000 | 6621 |
| 1481068800000 | 6669.41 |
| 1481155200000 | 6652.2 |
| 1481241600000 | 6666.07 |
| 1481500800000 | 6685.83 |
| 1481587200000 | 6732.8 |
| 1481673600000 | 6720.6 |
| 1481760000000 | 6605.25 |
| 1481846400000 | 6627.67 |
| 1482105600000 | 6645.53 |
| 1482192000000 | 6622.5 |
| 1482278400000 | 6660.4 |
| 1482364800000 | 6666.02 |
| 1482451200000 | 6678.72 |
| 1482710400000 | 6679.19 |
| 1482796800000 | 6698.94 |
| 1482883200000 | 6693.13 |
| 1482969600000 | 6732.32 |
| 1483056000000 | 6795.4 |
| 1483315200000 | 6833.49 |
| 1483401600000 | 6771.24 |
| 1483488000000 | 6810.61 |
| 1483574400000 | 6917.13 |
| 1483660800000 | 6897.54 |
| 1483920000000 | 6841.15 |
| 1484006400000 | 6871.4 |
| 1484092800000 | 6812.09 |
| 1484179200000 | 6894.17 |
| 1484265600000 | 6913.67 |
| 1484524800000 | 6861.14 |
| 1484611200000 | 6932.92 |
| 1484697600000 | 6946.84 |
| 1484784000000 | 6894.07 |
| 1484870400000 | 6921.97 |
| 1485129600000 | 6973.03 |
| 1485216000000 | 6988.15 |
| 1485302400000 | 7046.05 |
| 1485388800000 | 7023.57 |
| 1485475200000 | 7041.31 |
| 1485734400000 | 6976.86 |
| 1485820800000 | 7028.99 |
| 1485907200000 | 7083.99 |
| 1485993600000 | 7092.8 |
| 1486080000000 | 7118.64 |
| 1486339200000 | 7048.48 |
| 1486425600000 | 7075.85 |
| 1486512000000 | 7120.9 |
| 1486598400000 | 7117.39 |
| 1486684800000 | 7117.15 |
| 1486944000000 | 7150.82 |
| 1487030400000 | 7152.39 |
| 1487116800000 | 7173.39 |
| 1487203200000 | 7202.35 |
| 1487289600000 | 7157.19 |
| 1487548800000 | 7180.45 |
| 1487635200000 | 7172.43 |
| 1487721600000 | 7144.59 |
| 1487808000000 | 7161.81 |
| 1487894400000 | 7086.67 |
| 1488153600000 | 7116.74 |
| 1488240000000 | 7143.92 |
| 1488326400000 | 7177.22 |
| 1488412800000 | 7160.06 |
| 1488499200000 | 7145.6 |
| 1488758400000 | 7143.75 |
| 1488844800000 | 7125.16 |
| 1488931200000 | 7115.56 |
| 1489017600000 | 7111.88 |
| 1489104000000 | 7167.45 |
| 1489363200000 | 7207.75 |
| 1489449600000 | 7165.84 |
| 1489536000000 | 7182.26 |
| 1489622400000 | 7304.36 |
| 1489708800000 | 7329.58 |
| 1489968000000 | 7351.16 |
| 1490054400000 | 7333.66 |
| 1490140800000 | 7276.08 |
| 1490227200000 | 7353.95 |
| 1490313600000 | 7357.67 |
| 1490572800000 | 7358.09 |
| 1490659200000 | 7385.14 |
| 1490745600000 | 7317.01 |
| 1490832000000 | 7359.38 |
| 1490918400000 | 7352.18 |
| 1491177600000 | 7323.97 |
| 1491264000000 | 7337.15 |
| 1491350400000 | 7362.18 |
| 1491436800000 | 7377.56 |
| 1491523200000 | 7361.66 |
| 1491782400000 | 7378.73 |
| 1491868800000 | 7392.21 |
| 1491955200000 | 7430.29 |
| 1492041600000 | 7443.69 |
| 1492128000000 | 7444.11 |
| 1492387200000 | 7478.81 |
| 1492473600000 | 7459.11 |
| 1492560000000 | 7509.62 |
| 1492646400000 | 7551.34 |
| 1492732800000 | 7492.58 |
| 1492992000000 | 7696.95 |
| 1493078400000 | 7771.95 |
| 1493164800000 | 7798.04 |
| 1493251200000 | 7809.67 |
| 1493337600000 | 7845.36 |
| 1493596800000 | 7855.94 |
| 1493683200000 | 7933.32 |
| 1493769600000 | 7887.57 |
| 1493856000000 | 7938.81 |
| 1493942400000 | 7993.42 |
| 1494201600000 | 7964.31 |
| 1494288000000 | 7990.86 |
| 1494374400000 | 7986.44 |
| 1494460800000 | 7947.05 |
| 1494547200000 | 7980.71 |
| 1494806400000 | 8025.38 |
| 1494892800000 | 8082.36 |
| 1494979200000 | 8010.11 |
| 1495065600000 | 7956.31 |
| 1495152000000 | 8073.5 |
| 1495411200000 | 8120.98 |
| 1495497600000 | 8134.16 |
| 1495584000000 | 8133.75 |
| 1495670400000 | 8163.2 |
| 1495756800000 | 8128.23 |
| 1496016000000 | 8122.83 |
| 1496102400000 | 8133.22 |
| 1496188800000 | 8159.9 |
| 1496275200000 | 8207.52 |
| 1496361600000 | 8254.89 |
| 1496620800000 | 8226.38 |
| 1496707200000 | 8167.2 |
| 1496793600000 | 8178.44 |
| 1496880000000 | 8157.91 |
| 1496966400000 | 8124.47 |
| 1497225600000 | 8024.03 |
| 1497312000000 | 8109.06 |
| 1497398400000 | 8177.54 |
| 1497484800000 | 8003.84 |
| 1497571200000 | 8115.83 |
| 1497830400000 | 8139.77 |
| 1497916800000 | 8056.13 |
| 1498003200000 | 8055.22 |
| 1498089600000 | 8062.88 |
| 1498176000000 | 8096.17 |
| 1498435200000 | 8101.93 |
| 1498521600000 | 8073.72 |
| 1498608000000 | 8118.26 |
| 1498694400000 | 8076.31 |
| 1498780800000 | 8089.27 |
| 1499040000000 | 8083.18 |
| 1499126400000 | 8054.74 |
| 1499212800000 | 8078.62 |
| 1499299200000 | 8069.19 |
| 1499385600000 | 8073.26 |
| 1499644800000 | 8094.32 |
| 1499731200000 | 8062.11 |
| 1499817600000 | 8150.59 |
| 1499904000000 | 8195.94 |
| 1499990400000 | 8265.9 |
| 1500249600000 | 8315.15 |
| 1500336000000 | 8341.69 |
| 1500422400000 | 8366.27 |
| 1500508800000 | 8401.87 |
| 1500595200000 | 8356.29 |
| 1500854400000 | 8337.76 |
| 1500940800000 | 8359.08 |
| 1501027200000 | 8378.78 |
| 1501113600000 | 8424.72 |
| 1501200000000 | 8395.06 |
| 1501459200000 | 8438.83 |
| 1501545600000 | 8487.31 |
| 1501632000000 | 8499.73 |
| 1501718400000 | 8497.53 |
| 1501804800000 | 8468.16 |
| 1502064000000 | 8487.46 |
| 1502150400000 | 8450.5 |
| 1502236800000 | 8413.33 |
| 1502323200000 | 8347.26 |
| 1502409600000 | 8279.85 |
| 1502668800000 | 8374.42 |
| 1502755200000 | 8312.12 |
| 1502841600000 | 8367.64 |
| 1502928000000 | 8377.35 |
| 1503014400000 | 8329.92 |
| 1503273600000 | 8359.26 |
| 1503360000000 | 8377.52 |
| 1503446400000 | 8375.16 |
| 1503532800000 | 8365.64 |
| 1503619200000 | 8415.84 |
| 1503878400000 | 8427.42 |
| 1503964800000 | 8384.72 |
| 1504051200000 | 8391.99 |
| 1504137600000 | 8453.77 |
| 1504224000000 | 8502.18 |
| 1504483200000 | 8477.35 |
| 1504569600000 | 8509.07 |
| 1504656000000 | 8513.39 |
| 1504742400000 | 8600.46 |
| 1504828800000 | 8619.96 |
| 1505088000000 | 8666.54 |
| 1505174400000 | 8681.47 |
| 1505260800000 | 8639.43 |
| 1505347200000 | 8639.37 |
| 1505433600000 | 8684.57 |
| 1505692800000 | 8700.39 |
| 1505779200000 | 8720.84 |
| 1505865600000 | 8729.9 |
| 1505952000000 | 8683.34 |
| 1506038400000 | 8735.57 |
| 1506297600000 | 8689.23 |
| 1506384000000 | 8602.51 |
| 1506470400000 | 8592.4 |
| 1506556800000 | 8684.43 |
| 1506643200000 | 8764.28 |
| 1506902400000 | 8739.62 |
| 1506988800000 | 8766.68 |
| 1507075200000 | 8775.69 |
| 1507161600000 | 8735.32 |
| 1507248000000 | 8715.23 |
| 1507507200000 | 8725.44 |
| 1507593600000 | 8784.39 |
| 1507680000000 | 8812.55 |
| 1507766400000 | 8829.17 |
| 1507852800000 | 8863.28 |
| 1508112000000 | 8837.11 |
| 1508198400000 | 8758.74 |
| 1508284800000 | 8806.64 |
| 1508371200000 | 8766.04 |
| 1508457600000 | 8748.3 |
| 1508716800000 | 8722.01 |
| 1508803200000 | 8698.58 |
| 1508889600000 | 8723.62 |
| 1508976000000 | 8715.03 |
| 1509062400000 | 8671.66 |
| 1509321600000 | 8738.56 |
| 1509408000000 | 8789.52 |
| 1509494400000 | 8806.17 |
| 1509580800000 | 8770.77 |
| 1509667200000 | 8786.37 |
| 1509926400000 | 8788.07 |
| 1510012800000 | 8744.02 |
| 1510099200000 | 8723.11 |
| 1510185600000 | 8619.47 |
| 1510272000000 | 8638.46 |
| 1510531200000 | 8522.12 |
| 1510617600000 | 8569.88 |
| 1510704000000 | 8530.47 |
| 1510790400000 | 8614.94 |
| 1510876800000 | 8593.45 |
| 1511136000000 | 8640.62 |
| 1511222400000 | 8685.86 |
| 1511308800000 | 8728.79 |
| 1511395200000 | 8762.9 |
| 1511481600000 | 8813.58 |
| 1511740800000 | 8761.19 |
| 1511827200000 | 8755.6 |
| 1511913600000 | 8774.59 |
| 1512000000000 | 8833.21 |
| 1512086400000 | 8744.03 |
| 1512345600000 | 8778.97 |
| 1512432000000 | 8748.62 |
| 1512518400000 | 8679.54 |
| 1512604800000 | 8700.61 |
| 1512691200000 | 8739.13 |
| 1512950400000 | 8765.12 |
| 1513036800000 | 8743.95 |
| 1513123200000 | 8755.31 |
| 1513209600000 | 8758.56 |
| 1513296000000 | 8721.43 |
| 1513555200000 | 8862.96 |
| 1513641600000 | 8858.9 |
| 1513728000000 | 8887.73 |
| 1513814400000 | 8890.81 |
| 1513900800000 | 8889.87 |
| 1514160000000 | 8889.94 |
| 1514246400000 | 8900.78 |
| 1514332800000 | 8981.62 |
| 1514419200000 | 9023.46 |
| 1514505600000 | 9086.04 |
| 1514851200000 | 9119.36 |
| 1514937600000 | 9163.35 |
| 1515024000000 | 9265.18 |
| 1515110400000 | 9315.56 |
| 1515369600000 | 9312.22 |
| 1515456000000 | 9314.1 |
| 1515542400000 | 9290.84 |
| 1515628800000 | 9311.22 |
| 1515715200000 | 9417.05 |
| 1515974400000 | 9490.62 |
| 1516060800000 | 9480.42 |
| 1516147200000 | 9482.35 |
| 1516233600000 | 9494.43 |
| 1516320000000 | 9527.43 |
| 1516579200000 | 9572.82 |
| 1516665600000 | 9631.64 |
| 1516752000000 | 9674.57 |
| 1516838400000 | 9714.51 |
| 1516924800000 | 9706.62 |
| 1517184000000 | 9625.52 |
| 1517270400000 | 9553.32 |
| 1517356800000 | 9601.08 |
| 1517443200000 | 9604.93 |
| 1517529600000 | 9432.96 |
| 1517788800000 | 9230.52 |
| 1517875200000 | 8998.12 |
| 1517961600000 | 9169.3 |
| 1518048000000 | 8997.46 |
| 1518134400000 | 8885.54 |
| 1518393600000 | 8994.37 |
| 1518480000000 | 9013.41 |
| 1518566400000 | 9151.09 |
| 1518652800000 | 9264.59 |
| 1518739200000 | 9345.02 |
| 1518998400000 | 9265.45 |
| 1519084800000 | 9288.24 |
| 1519171200000 | 9286.93 |
| 1519257600000 | 9251.51 |
| 1519344000000 | 9265.97 |
| 1519603200000 | 9281.76 |
| 1519689600000 | 9236.51 |
| 1519776000000 | 9135.35 |
| 1519862400000 | 9005.12 |
| 1519948800000 | 8944.89 |
| 1520208000000 | 9049.65 |
| 1520294400000 | 9164.21 |
| 1520380800000 | 9201.2 |
| 1520467200000 | 9251.98 |
| 1520553600000 | 9304.49 |
| 1520812800000 | 9331.33 |
| 1520899200000 | 9322.34 |
| 1520985600000 | 9276.65 |
| 1521072000000 | 9287.68 |
| 1521158400000 | 9219.76 |
| 1521417600000 | 9211.68 |
| 1521504000000 | 9200.19 |
| 1521590400000 | 9189.61 |
| 1521676800000 | 9082.08 |
| 1521763200000 | 9073.43 |
| 1522022400000 | 9060.51 |
| 1522108800000 | 9114.75 |
| 1522195200000 | 9029.47 |
| 1522281600000 | 9001.38 |
| 1522368000000 | 9001.86 |
| 1522627200000 | 9008.7 |
| 1522713600000 | 8950.31 |
| 1522800000000 | 8885.55 |
| 1522886400000 | 9006.95 |
| 1522972800000 | 9027.26 |
| 1523232000000 | 9045.95 |
| 1523318400000 | 9147.91 |
| 1523404800000 | 9137.29 |
| 1523491200000 | 9193.79 |
| 1523577600000 | 9219.45 |
| 1523836800000 | 9244.18 |
| 1523923200000 | 9290.86 |
| 1524009600000 | 9351.46 |
| 1524096000000 | 9370.32 |
| 1524182400000 | 9280.02 |
| 1524441600000 | 9269.16 |
| 1524528000000 | 9220.83 |
| 1524614400000 | 9092.59 |
| 1524700800000 | 9142.79 |
| 1524787200000 | 9137.44 |
| 1525046400000 | 9128.77 |
| 1525132800000 | 9060.05 |
| 1525219200000 | 9126.48 |
| 1525305600000 | 9082.84 |
| 1525392000000 | 9089.81 |
| 1525651200000 | 9150.57 |
| 1525737600000 | 9141.14 |
| 1525824000000 | 9194.9 |
| 1525910400000 | 9187.56 |
| 1525996800000 | 9270.67 |
| 1526256000000 | 9283.65 |
| 1526342400000 | 9192.71 |
| 1526428800000 | 9164.44 |
| 1526515200000 | 9228.01 |
| 1526601600000 | 9203.06 |
| 1526860800000 | 9222.7 |
| 1526947200000 | 9275.95 |
| 1527033600000 | 9138.81 |
| 1527120000000 | 9135.45 |
| 1527206400000 | 9123.45 |
| 1527465600000 | 9083.8 |
| 1527552000000 | 8905.67 |
| 1527638400000 | 8973.17 |
| 1527724800000 | 9019.59 |
| 1527811200000 | 9080.99 |
| 1528070400000 | 9147.14 |
| 1528156800000 | 9139.99 |
| 1528243200000 | 9240.66 |
| 1528329600000 | 9250.19 |
| 1528416000000 | 9189.56 |
| 1528675200000 | 9269.78 |
| 1528761600000 | 9262.04 |
| 1528848000000 | 9269.04 |
| 1528934400000 | 9262.26 |
| 1529020800000 | 9110.68 |
| 1529280000000 | 9065.65 |
| 1529366400000 | 8942.03 |
| 1529452800000 | 8985.65 |
| 1529539200000 | 8931.52 |
| 1529625600000 | 9025.94 |
| 1529884800000 | 8921.71 |
| 1529971200000 | 8898.17 |
| 1530057600000 | 8864.23 |
| 1530144000000 | 8739.91 |
| 1530230400000 | 8891.67 |
| 1530489600000 | 8758.41 |
| 1530576000000 | 8825.51 |
| 1530662400000 | 8797.49 |
| 1530748800000 | 8856.36 |
| 1530835200000 | 8915.89 |
| 1531094400000 | 8985.91 |
| 1531180800000 | 9018.44 |
| 1531267200000 | 8918.48 |
| 1531353600000 | 8950.61 |
| 1531440000000 | 8942.51 |
| 1531699200000 | 8984.13 |
| 1531785600000 | 8986.43 |
| 1531872000000 | 8940.16 |
| 1531958400000 | 8878.89 |
| 1532044800000 | 8926.51 |
| 1532304000000 | 8898.72 |
| 1532390400000 | 8958.78 |
| 1532476800000 | 8934.66 |
| 1532563200000 | 8980.75 |
| 1532649600000 | 9007.51 |
| 1532908800000 | 9020.85 |
| 1532995200000 | 8999.39 |
| 1533081600000 | 8977.03 |
| 1533168000000 | 8864.52 |
| 1533254400000 | 8889.03 |
| 1533513600000 | 8862.33 |
| 1533600000000 | 8897.85 |
| 1533686400000 | 8885.88 |
| 1533772800000 | 8902.42 |
| 1533859200000 | 8739.42 |
| 1534118400000 | 8698.82 |
| 1534204800000 | 8654.96 |
| 1534291200000 | 8515.48 |
| 1534377600000 | 8606.1 |
| 1534464000000 | 8603.17 |
| 1534723200000 | 8661.88 |
| 1534809600000 | 8771.3 |
| 1534896000000 | 8832.23 |
| 1534982400000 | 8828.16 |
| 1535068800000 | 8866.62 |
| 1535328000000 | 8935.49 |
| 1535414400000 | 8978.09 |
| 1535500800000 | 8983.61 |
| 1535587200000 | 8961.86 |
| 1535673600000 | 8919.4 |
| 1535932800000 | 8888.14 |
| 1536019200000 | 8775.79 |
| 1536105600000 | 8754.56 |
| 1536192000000 | 8707.64 |
| 1536278400000 | 8663.43 |
| 1536537600000 | 8710.36 |
| 1536624000000 | 8691.97 |
| 1536710400000 | 8764.29 |
| 1536796800000 | 8766.36 |
| 1536883200000 | 8806.16 |
| 1537142400000 | 8836.23 |
| 1537228800000 | 8867.95 |
| 1537315200000 | 8857.84 |
| 1537401600000 | 8943.21 |
| 1537488000000 | 8918.34 |
| 1537747200000 | 8916.7 |
| 1537833600000 | 8914.46 |
| 1537920000000 | 8891.45 |
| 1538006400000 | 8822.92 |
| 1538092800000 | 8738.96 |
| 1538352000000 | 8764.71 |
| 1538438400000 | 8685.34 |
| 1538524800000 | 8700.55 |
| 1538611200000 | 8582.29 |
| 1538697600000 | 8483.48 |
| 1538956800000 | 8328.26 |
| 1539043200000 | 8308.12 |
| 1539129600000 | 8178.73 |
| 1539216000000 | 8055.81 |
| 1539302400000 | 8092.93 |
| 1539561600000 | 8057.94 |
| 1539648000000 | 8248.28 |
| 1539734400000 | 8194.94 |
| 1539820800000 | 8147.85 |
| 1539907200000 | 8056.24 |
| 1540166400000 | 7996.59 |
| 1540252800000 | 7790.93 |
| 1540339200000 | 7725.93 |
| 1540425600000 | 7744.92 |
| 1540512000000 | 7689.24 |
| 1540771200000 | 7792.13 |
| 1540857600000 | 7779.09 |
| 1540944000000 | 7906.17 |
| 1541030400000 | 8059.74 |
| 1541116800000 | 8127.2 |
| 1541376000000 | 8061.81 |
| 1541462400000 | 8075.38 |
| 1541548800000 | 8174.55 |
| 1541635200000 | 8155.14 |
| 1541721600000 | 8046.05 |
| 1541980800000 | 7818.83 |
| 1542067200000 | 7870 |
| 1542153600000 | 7850.73 |
| 1542240000000 | 7728.13 |
| 1542326400000 | 7750.55 |
| 1542585600000 | 7714.14 |
| 1542672000000 | 7568.66 |
| 1542758400000 | 7637.99 |
| 1542844800000 | 7644.98 |
| 1542931200000 | 7628.43 |
| 1543190400000 | 7712.13 |
| 1543276800000 | 7660.35 |
| 1543363200000 | 7673.89 |
| 1543449600000 | 7755.87 |
| 1543536000000 | 7679.6 |
| 1543795200000 | 7761.24 |
| 1543881600000 | 7649.92 |
| 1543968000000 | 7601.08 |
| 1544054400000 | 7432.75 |
| 1544140800000 | 7457.93 |
| 1544400000000 | 7249.65 |
| 1544486400000 | 7303.1 |
| 1544572800000 | 7467.5 |
| 1544659200000 | 7415.36 |
| 1544745600000 | 7320.83 |
| 1545004800000 | 7229.5 |
| 1545091200000 | 7219.31 |
| 1545177600000 | 7269.55 |
| 1545264000000 | 7149.54 |
| 1545350400000 | 7151.17 |
| 1545609600000 | 7126.63 |
| 1545696000000 | 7125.59 |
| 1545782400000 | 7122.31 |
| 1545868800000 | 7030.66 |
| 1545955200000 | 7198.56 |
| 1546214400000 | 7252.58 |
| 1546387200000 | 7223.95 |
| 1546473600000 | 7165.48 |
| 1546560000000 | 7366.52 |
| 1546819200000 | 7491.6 |
| 1546905600000 | 7562.76 |
| 1546992000000 | 7684.19 |
| 1547078400000 | 7703.83 |
| 1547164800000 | 7710.02 |
| 1547424000000 | 7659.61 |
| 1547510400000 | 7635.8 |
| 1547596800000 | 7687.53 |
| 1547683200000 | 7685.5 |
| 1547769600000 | 7779.42 |
| 1548028800000 | 7787.32 |
| 1548115200000 | 7762.65 |
| 1548201600000 | 7783.03 |
| 1548288000000 | 7802.14 |
| 1548374400000 | 7882.73 |
| 1548633600000 | 7842.41 |
| 1548720000000 | 7868.81 |
| 1548806400000 | 7889.85 |
| 1548892800000 | 7922.9 |
| 1548979200000 | 7913.3 |
| 1549238400000 | 7905.69 |
| 1549324800000 | 7934.41 |
| 1549411200000 | 7954.87 |
| 1549497600000 | 7832.84 |
| 1549584000000 | 7737.74 |
| 1549843200000 | 7759.45 |
| 1549929600000 | 7815.84 |
| 1550016000000 | 7860.38 |
| 1550102400000 | 7832.17 |
| 1550188800000 | 7892.73 |
| 1550448000000 | 7975.01 |
| 1550534400000 | 7973.78 |
| 1550620800000 | 8032.14 |
| 1550707200000 | 8023.88 |
| 1550793600000 | 8054.38 |
| 1551052800000 | 8076.02 |
| 1551139200000 | 8128.74 |
| 1551225600000 | 8137.9 |
| 1551312000000 | 8135.87 |
| 1551398400000 | 8204.3 |
| 1551657600000 | 8198.62 |
| 1551744000000 | 8186.2 |
| 1551830400000 | 8169.65 |
| 1551916800000 | 8042.79 |
| 1552003200000 | 7964.35 |
| 1552262400000 | 8024.61 |
| 1552348800000 | 8076.14 |
| 1552435200000 | 8153.06 |
| 1552521600000 | 8202.89 |
| 1552608000000 | 8271.56 |
| 1552867200000 | 8266.11 |
| 1552953600000 | 8334.23 |
| 1553040000000 | 8258.89 |
| 1553126400000 | 8238.6 |
| 1553212800000 | 8108.36 |
| 1553472000000 | 8057.99 |
| 1553558400000 | 8088.37 |
| 1553644800000 | 8063.89 |
| 1553731200000 | 8040.37 |
| 1553817600000 | 8109.12 |
| 1554076800000 | 8216.57 |
| 1554163200000 | 8213.07 |
| 1554249600000 | 8362.28 |
| 1554336000000 | 8320.04 |
| 1554422400000 | 8323.06 |
| 1554681600000 | 8332.69 |
| 1554768000000 | 8292.28 |
| 1554854400000 | 8311.13 |
| 1554940800000 | 8358.26 |
| 1555027200000 | 8428.96 |
| 1555286400000 | 8468.59 |
| 1555372800000 | 8491.98 |
| 1555459200000 | 8484.4 |
| 1555545600000 | 8455.43 |
| 1555632000000 | 8456.01 |
| 1555891200000 | 8449.99 |
| 1555977600000 | 8443.8 |
| 1556064000000 | 8461.54 |
| 1556150400000 | 8396.72 |
| 1556236800000 | 8423.03 |
| 1556496000000 | 8440.86 |
| 1556582400000 | 8472.19 |
| 1556668800000 | 8488.51 |
| 1556755200000 | 8417.15 |
| 1556841600000 | 8454.77 |
| 1557100800000 | 8385.38 |
| 1557187200000 | 8296.91 |
| 1557273600000 | 8304.1 |
| 1557360000000 | 8197.09 |
| 1557446400000 | 8257.87 |
| 1557705600000 | 8119.17 |
| 1557792000000 | 8187.25 |
| 1557878400000 | 8199.43 |
| 1557964800000 | 8263.51 |
| 1558051200000 | 8217.9 |
| 1558310400000 | 8129.06 |
| 1558396800000 | 8213.66 |
| 1558483200000 | 8181.91 |
| 1558569600000 | 8054.39 |
| 1558656000000 | 8130.01 |
| 1558915200000 | 8127.04 |
| 1559001600000 | 8135.8 |
| 1559088000000 | 7998.05 |
| 1559174400000 | 8031.58 |
| 1559260800000 | 8003.15 |
| 1559520000000 | 7994.5 |
| 1559606400000 | 8069.48 |
| 1559692800000 | 8140.42 |
| 1559779200000 | 8128.18 |
| 1559865600000 | 8232.92 |
| 1560124800000 | 8238.61 |
| 1560211200000 | 8292.02 |
| 1560297600000 | 8274 |
| 1560384000000 | 8258.06 |
| 1560470400000 | 8165.91 |
| 1560729600000 | 8154.88 |
| 1560816000000 | 8220.05 |
| 1560902400000 | 8243.66 |
| 1560988800000 | 8336.47 |
| 1561075200000 | 8335.5 |
| 1561334400000 | 8356.55 |
| 1561420800000 | 8343.9 |
| 1561507200000 | 8312.84 |
| 1561593600000 | 8338.03 |
| 1561680000000 | 8432.03 |
| 1561939200000 | 8456.76 |
| 1562025600000 | 8439.87 |
| 1562112000000 | 8498.56 |
| 1562198400000 | 8522.34 |
| 1562284800000 | 8415.95 |
| 1562544000000 | 8387.28 |
| 1562630400000 | 8316.94 |
| 1562716800000 | 8344.35 |
| 1562803200000 | 8357.08 |
| 1562889600000 | 8384.16 |
| 1563148800000 | 8404.39 |
| 1563235200000 | 8362.98 |
| 1563321600000 | 8333.23 |
| 1563408000000 | 8284.89 |
| 1563494400000 | 8318.58 |
| 1563753600000 | 8340.13 |
| 1563840000000 | 8334.32 |
| 1563926400000 | 8372.55 |
| 1564012800000 | 8370.97 |
| 1564099200000 | 8348.96 |
| 1564358400000 | 8309.8 |
| 1564444800000 | 8213.43 |
| 1564531200000 | 8230.4 |
| 1564617600000 | 8200 |
| 1564704000000 | 8077.72 |
| 1564963200000 | 7950.57 |
| 1565049600000 | 7940.3 |
| 1565136000000 | 7954.19 |
| 1565222400000 | 8045.47 |
| 1565308800000 | 7973 |
| 1565568000000 | 7921.58 |
| 1565654400000 | 7916.49 |
| 1565740800000 | 7768.6 |
| 1565827200000 | 7702.88 |
| 1565913600000 | 7800.51 |
| 1566172800000 | 7904.92 |
| 1566259200000 | 7863.5 |
| 1566345600000 | 7968.6 |
| 1566432000000 | 7958.96 |
| 1566518400000 | 7950.98 |
| 1566777600000 | 7925.35 |
| 1566864000000 | 7964.11 |
| 1566950400000 | 7898.4 |
| 1567036800000 | 7954.36 |
| 1567123200000 | 7979.4 |
| 1567382400000 | 7946.22 |
| 1567468800000 | 7927.28 |
| 1567555200000 | 8052.85 |
| 1567641600000 | 8133.88 |
| 1567728000000 | 8152.81 |
| 1567987200000 | 8158.61 |
| 1568073600000 | 8131.53 |
| 1568160000000 | 8193.43 |
| 1568246400000 | 8214.92 |
| 1568332800000 | 8335.99 |
| 1568592000000 | 8249.83 |
| 1568678400000 | 8274.42 |
| 1568764800000 | 8297.57 |
| 1568851200000 | 8324.81 |
| 1568937600000 | 8306.37 |
| 1569196800000 | 8213.06 |
| 1569283200000 | 8216.63 |
| 1569369600000 | 8113.76 |
| 1569456000000 | 8123.47 |
| 1569542400000 | 8159.64 |
| 1569801600000 | 8161 |
| 1569888000000 | 8107.02 |
| 1569974400000 | 7960.72 |
| 1570060800000 | 7965.14 |
| 1570147200000 | 8012.29 |
| 1570406400000 | 8039.27 |
| 1570492800000 | 7924.27 |
| 1570579200000 | 7942.98 |
| 1570665600000 | 8015.63 |
| 1570752000000 | 8297.08 |
| 1571011200000 | 8256.88 |
| 1571097600000 | 8390.86 |
| 1571184000000 | 8393.67 |
| 1571270400000 | 8462.66 |
| 1571356800000 | 8461.46 |
| 1571616000000 | 8533.57 |
| 1571702400000 | 8487.6 |
| 1571788800000 | 8465.39 |
| 1571875200000 | 8485.81 |
| 1571961600000 | 8496.69 |
| 1572220800000 | 8537.56 |
| 1572307200000 | 8534.98 |
| 1572393600000 | 8531.28 |
| 1572480000000 | 8536.21 |
| 1572566400000 | 8608.79 |
| 1572825600000 | 8658.9 |
| 1572912000000 | 8631 |
| 1572998400000 | 8627.54 |
| 1573084800000 | 8673.75 |
| 1573171200000 | 8639.15 |
| 1573430400000 | 8679.86 |
| 1573516800000 | 8670.23 |
| 1573603200000 | 8639.35 |
| 1573689600000 | 8637.25 |
| 1573776000000 | 8734.37 |
| 1574035200000 | 8768.72 |
| 1574121600000 | 8763.34 |
| 1574208000000 | 8732.03 |
| 1574294400000 | 8699.73 |
| 1574380800000 | 8700.59 |
| 1574640000000 | 8772.79 |
| 1574726400000 | 8822.01 |
| 1574812800000 | 8848.33 |
| 1574899200000 | 8872.56 |
| 1574985600000 | 8849.99 |
| 1575244800000 | 8794.13 |
| 1575331200000 | 8757.4 |
| 1575417600000 | 8877.58 |
| 1575504000000 | 8913.82 |
| 1575590400000 | 8966.31 |
| 1575849600000 | 8968.75 |
| 1575936000000 | 8959.61 |
| 1576022400000 | 8950.24 |
| 1576108800000 | 8989.82 |
| 1576195200000 | 9186.93 |
| 1576454400000 | 9306.16 |
| 1576540800000 | 9233.61 |
| 1576627200000 | 9191.36 |
| 1576713600000 | 9194.67 |
| 1576800000000 | 9213.8 |
| 1577059200000 | 9235.7 |
| 1577145600000 | 9274.55 |
| 1577232000000 | 9274.82 |
| 1577318400000 | 9287.17 |
| 1577404800000 | 9370.81 |
| 1577664000000 | 9352.19 |
| 1577750400000 | 9379.27 |
| 1577923200000 | 9453.75 |
| 1578009600000 | 9366.21 |
| 1578268800000 | 9318.86 |
| 1578355200000 | 9314.69 |
| 1578441600000 | 9289.74 |
| 1578528000000 | 9314.71 |
| 1578614400000 | 9301.83 |
| 1578873600000 | 9322.33 |
| 1578960000000 | 9342.26 |
| 1579046400000 | 9357.4 |
| 1579132800000 | 9376.04 |
| 1579219200000 | 9404.43 |
| 1579478400000 | 9402.37 |
| 1579564800000 | 9395.53 |
| 1579651200000 | 9402.41 |
| 1579737600000 | 9299.91 |
| 1579824000000 | 9349.98 |
| 1580083200000 | 9146.33 |
| 1580169600000 | 9176.08 |
| 1580256000000 | 9212.4 |
| 1580342400000 | 9152.81 |
| 1580428800000 | 9143.84 |
| 1580688000000 | 9119.08 |
| 1580774400000 | 9256.76 |
| 1580860800000 | 9310.73 |
| 1580947200000 | 9300.26 |
| 1581033600000 | 9235.96 |
| 1581292800000 | 9224.12 |
| 1581379200000 | 9343.19 |
| 1581465600000 | 9414.24 |
| 1581552000000 | 9389.03 |
| 1581638400000 | 9408.63 |
| 1581897600000 | 9417.09 |
| 1581984000000 | 9364.48 |
| 1582070400000 | 9409.19 |
| 1582156800000 | 9376.01 |
| 1582243200000 | 9375.76 |
| 1582502400000 | 9011.63 |
| 1582588800000 | 8878.7 |
| 1582675200000 | 8839.07 |
| 1582761600000 | 8565.93 |
| 1582848000000 | 8320.41 |
| 1583107200000 | 8375.94 |
| 1583193600000 | 8595.29 |
| 1583280000000 | 8584.27 |
| 1583366400000 | 8448.9 |
| 1583452800000 | 8270.46 |
| 1583712000000 | 7776.41 |
| 1583798400000 | 7638.88 |
| 1583884800000 | 7463.02 |
| 1583971200000 | 6532.15 |
| 1584057600000 | 6547.53 |
| 1584316800000 | 6100.22 |
| 1584403200000 | 5910.65 |
| 1584489600000 | 5560.99 |
| 1584576000000 | 5555.8 |
| 1584662400000 | 5742.63 |
| 1584921600000 | 5536.69 |
| 1585008000000 | 6013.47 |
| 1585094400000 | 6216.38 |
| 1585180800000 | 6516.42 |
| 1585267200000 | 6379.61 |
| 1585526400000 | 6383.46 |
| 1585612800000 | 6535.39 |
| 1585699200000 | 6349.49 |
| 1585785600000 | 6312.26 |
| 1585872000000 | 6206.92 |
| 1586131200000 | 6442.51 |
| 1586217600000 | 6695.44 |
| 1586304000000 | 6781.35 |
| 1586390400000 | 6983.9 |
| 1586476800000 | 6984.34 |
| 1586736000000 | 6970.89 |
| 1586822400000 | 7039.85 |
| 1586908800000 | 6732.14 |
| 1586995200000 | 6738.76 |
| 1587081600000 | 6936.61 |
| 1587340800000 | 6959.56 |
| 1587427200000 | 6759.8 |
| 1587513600000 | 6829.72 |
| 1587600000000 | 6949.12 |
| 1587686400000 | 6884.25 |
| 1587945600000 | 7003.24 |
| 1588032000000 | 7110.84 |
| 1588118400000 | 7305.65 |
| 1588204800000 | 7290.74 |
| 1588291200000 | 7247.11 |
| 1588550400000 | 7038.3 |
| 1588636800000 | 7113.25 |
| 1588723200000 | 7075.07 |
| 1588809600000 | 7163.78 |
| 1588896000000 | 7299.69 |
| 1589155200000 | 7254.43 |
| 1589241600000 | 7241.99 |
| 1589328000000 | 7098.47 |
| 1589414400000 | 6906.77 |
| 1589500800000 | 6969.84 |
| 1589760000000 | 7235.26 |
| 1589846400000 | 7306.96 |
| 1589932800000 | 7379.62 |
| 1590019200000 | 7326.31 |
| 1590105600000 | 7327 |
| 1590364800000 | 7424.9 |
| 1590451200000 | 7612.99 |
| 1590537600000 | 7598.68 |
| 1590624000000 | 7778.28 |
| 1590710400000 | 7783.39 |
| 1590969600000 | 7876.83 |
| 1591056000000 | 8035.54 |
| 1591142400000 | 8225.33 |
| 1591228800000 | 8280.86 |
| 1591315200000 | 8413.18 |
| 1591574400000 | 8371.25 |
| 1591660800000 | 8258.63 |
| 1591747200000 | 8193.13 |
| 1591833600000 | 7902.88 |
| 1591920000000 | 7840.21 |
| 1592179200000 | 7876.55 |
| 1592265600000 | 8054.04 |
| 1592352000000 | 8094.99 |
| 1592438400000 | 8045.82 |
| 1592524800000 | 8035.75 |
| 1592784000000 | 8042.42 |
| 1592870400000 | 8177.35 |
| 1592956800000 | 7968.06 |
| 1593043200000 | 7927.48 |
| 1593129600000 | 7902.37 |
| 1593388800000 | 7954.1 |
| 1593475200000 | 7975.79 |
| 1593561600000 | 8037.38 |
| 1593648000000 | 8126.31 |
| 1593734400000 | 8125.12 |
| 1593993600000 | 8273.19 |
| 1594080000000 | 8224.64 |
| 1594166400000 | 8194.26 |
| 1594252800000 | 8128.72 |
| 1594339200000 | 8196.41 |
| 1594598400000 | 8286.96 |
| 1594684800000 | 8200.16 |
| 1594771200000 | 8336.15 |
| 1594857600000 | 8336.95 |
| 1594944000000 | 8352.62 |
| 1595203200000 | 8444.72 |
| 1595289600000 | 8530.42 |
| 1595376000000 | 8585.17 |
| 1595462400000 | 8587.03 |
| 1595548800000 | 8463.52 |
| 1595808000000 | 8539.29 |
| 1595894400000 | 8534.6 |
| 1595980800000 | 8584.86 |
| 1596067200000 | 8463.33 |
| 1596153600000 | 8507.02 |
| 1596412800000 | 8571.29 |
| 1596499200000 | 8578.49 |
| 1596585600000 | 8779.48 |
| 1596672000000 | 8725.13 |
| 1596758400000 | 8749.79 |
| 1597017600000 | 8753.39 |
| 1597104000000 | 8881.93 |
| 1597190400000 | 8949.96 |
| 1597276800000 | 8986.51 |
| 1597363200000 | 8893.63 |
| 1597622400000 | 8948.52 |
| 1597708800000 | 8944.91 |
| 1597795200000 | 8937.84 |
| 1597881600000 | 8847.39 |
| 1597968000000 | 8811.5 |
| 1598227200000 | 8907.74 |
| 1598313600000 | 8892.02 |
| 1598400000000 | 9000.96 |
| 1598486400000 | 8941.82 |
| 1598572800000 | 9014.31 |
| 1598832000000 | 9056.72 |
| 1598918400000 | 9033.37 |
| 1599004800000 | 9015.14 |
| 1599091200000 | 8862.23 |
| 1599177600000 | 8723.78 |
| 1599436800000 | 8898.28 |
| 1599523200000 | 8783 |
| 1599609600000 | 8864.97 |
| 1599696000000 | 8860.76 |
| 1599782400000 | 8827.47 |
| 1600041600000 | 8910.67 |
| 1600128000000 | 8945.05 |
| 1600214400000 | 9005.83 |
| 1600300800000 | 8982.68 |
| 1600387200000 | 8987.1 |
| 1600646400000 | 8594.15 |
| 1600732800000 | 8571.47 |
| 1600819200000 | 8588.3 |
| 1600905600000 | 8470.36 |
| 1600992000000 | 8499.92 |
| 1601251200000 | 8694.29 |
| 1601337600000 | 8709.8 |
| 1601424000000 | 8797.52 |
| 1601510400000 | 8836.7 |
| 1601596800000 | 8829 |
| 1601856000000 | 8986.09 |
| 1601942400000 | 9029.69 |
| 1602028800000 | 8980.63 |
| 1602115200000 | 9038.97 |
| 1602201600000 | 9167.34 |
| 1602460800000 | 9231.07 |
| 1602547200000 | 9098.37 |
| 1602633600000 | 9133.82 |
| 1602720000000 | 8946.27 |
| 1602806400000 | 9003.07 |
| 1603065600000 | 9056.39 |
| 1603152000000 | 9067.03 |
| 1603238400000 | 9017.78 |
| 1603324800000 | 8954.17 |
| 1603411200000 | 8980.87 |
| 1603670400000 | 8781.68 |
| 1603756800000 | 8718.06 |
| 1603843200000 | 8397.71 |
| 1603929600000 | 8338.4 |
| 1604016000000 | 8394.19 |
| 1604275200000 | 8449.74 |
| 1604361600000 | 8688.86 |
| 1604448000000 | 8842.77 |
| 1604534400000 | 9035.04 |
| 1604620800000 | 9052.8 |
| 1604880000000 | 9314.76 |
| 1604966400000 | 9371.31 |
| 1605052800000 | 9439.02 |
| 1605139200000 | 9440.02 |
| 1605225600000 | 9476.11 |
| 1605484800000 | 9668.35 |
| 1605571200000 | 9696.81 |
| 1605657600000 | 9779.7 |
| 1605744000000 | 9674.45 |
| 1605830400000 | 9760.71 |
| 1606089600000 | 9769.91 |
| 1606176000000 | 9876.18 |
| 1606262400000 | 9885.15 |
| 1606348800000 | 9871.88 |
| 1606435200000 | 9968.46 |
| 1606694400000 | 9922 |
| 1606780800000 | 10081.2 |
| 1606867200000 | 10061.47 |
| 1606953600000 | 10191.46 |
| 1607040000000 | 10240.9 |
| 1607299200000 | 10164.39 |
| 1607385600000 | 10171.71 |
| 1607472000000 | 10191.63 |
| 1607558400000 | 10136.78 |
| 1607644800000 | 10064.28 |
| 1607904000000 | 10168.58 |
| 1607990400000 | 10273.85 |
| 1608076800000 | 10396.61 |
| 1608163200000 | 10545.73 |
| 1608249600000 | 10510.07 |
| 1608508800000 | 10290.77 |
| 1608595200000 | 10395.9 |
| 1608681600000 | 10576.54 |
| 1608768000000 | 10628.48 |
| 1608854400000 | 10628.34 |
| 1609113600000 | 10681.25 |
| 1609200000000 | 10818.27 |
| 1609286400000 | 10848.01 |
| 1609372800000 | 10789.03 |
| 1609718400000 | 10843.64 |
| 1609804800000 | 10901.1 |
| 1609891200000 | 10969.1 |
| 1609977600000 | 11036.41 |
| 1610064000000 | 11090.31 |
| 1610323200000 | 10884.01 |
| 1610409600000 | 10958.39 |
| 1610496000000 | 10965.85 |
| 1610582400000 | 11042.43 |
| 1610668800000 | 10860.93 |
| 1610928000000 | 10918.87 |
| 1611014400000 | 10963.85 |
| 1611100800000 | 11049.11 |
| 1611187200000 | 11108.66 |
| 1611273600000 | 11041.23 |
| 1611532800000 | 10879.78 |
| 1611619200000 | 10975.49 |
| 1611705600000 | 10801.2 |
| 1611792000000 | 10886.59 |
| 1611878400000 | 10821.28 |
| 1612137600000 | 10883.35 |
| 1612224000000 | 10985.44 |
| 1612310400000 | 11038.54 |
| 1612396800000 | 11049.14 |
| 1612483200000 | 11167.37 |
| 1612742400000 | 11247.55 |
| 1612828800000 | 11271.85 |
| 1612915200000 | 11260.29 |
| 1613001600000 | 11341.73 |
| 1613088000000 | 11368.66 |
| 1613347200000 | 11515.54 |
| 1613433600000 | 11504.77 |
| 1613520000000 | 11300.49 |
| 1613606400000 | 11217.71 |
| 1613692800000 | 11355.79 |
| 1613952000000 | 11309.26 |
| 1614038400000 | 11244.35 |
| 1614124800000 | 11279.14 |
| 1614211200000 | 11364.8 |
| 1614297600000 | 11130.5 |
| 1614556800000 | 11254.37 |
| 1614643200000 | 11237.57 |
| 1614729600000 | 11264.6 |
| 1614816000000 | 11141.51 |
| 1614902400000 | 10917.43 |
| 1615161600000 | 11015.84 |
| 1615248000000 | 11184.7 |
| 1615334400000 | 11195.75 |
| 1615420800000 | 11352.86 |
| 1615507200000 | 11285.86 |
| 1615766400000 | 11281.31 |
| 1615852800000 | 11378.26 |
| 1615939200000 | 11287.68 |
| 1616025600000 | 11339.58 |
| 1616112000000 | 11264.38 |
| 1616371200000 | 11283.24 |
| 1616457600000 | 11176.53 |
| 1616544000000 | 11147.55 |
| 1616630400000 | 11054.63 |
| 1616716800000 | 11200.03 |
| 1616976000000 | 11161.6 |
| 1617062400000 | 11203.01 |
| 1617148800000 | 11238.02 |
| 1617235200000 | 11377.22 |
| 1617321600000 | 11373.63 |
| 1617580800000 | 11412.64 |
| 1617667200000 | 11549.63 |
| 1617753600000 | 11578.53 |
| 1617840000000 | 11617.16 |
| 1617926400000 | 11620.22 |
| 1618185600000 | 11580.15 |
| 1618272000000 | 11662.61 |
| 1618358400000 | 11726.8 |
| 1618444800000 | 11772.98 |
| 1618531200000 | 11865.77 |
| 1618790400000 | 11903.66 |
| 1618876800000 | 11737.44 |
| 1618963200000 | 11715.14 |
| 1619049600000 | 11818.84 |
| 1619136000000 | 11857.92 |
| 1619395200000 | 11993.31 |
| 1619481600000 | 11967.45 |
| 1619568000000 | 11968.59 |
| 1619654400000 | 11955.75 |
| 1619740800000 | 11868.52 |
| 1620000000000 | 11954.25 |
| 1620086400000 | 11752.24 |
| 1620172800000 | 11869.19 |
| 1620259200000 | 11868.99 |
| 1620345600000 | 12091.42 |
| 1620604800000 | 12128.98 |
| 1620691200000 | 11887.43 |
| 1620777600000 | 11755.52 |
| 1620864000000 | 11730.43 |
| 1620950400000 | 11893.49 |
| 1621209600000 | 11908.07 |
| 1621296000000 | 12057.53 |
| 1621382400000 | 11926.37 |
| 1621468800000 | 12049.6 |
| 1621555200000 | 12067.31 |
| 1621814400000 | 12114.42 |
| 1621900800000 | 12151.14 |
| 1621987200000 | 12164.81 |
| 1622073600000 | 12214.78 |
| 1622160000000 | 12256.68 |
| 1622419200000 | 12296.45 |
| 1622505600000 | 12402.64 |
| 1622592000000 | 12379.35 |
| 1622678400000 | 12286.16 |
| 1622764800000 | 12380.1 |
| 1623024000000 | 12405.92 |
| 1623110400000 | 12420.85 |
| 1623196800000 | 12400.49 |
| 1623283200000 | 12357.35 |
| 1623369600000 | 12368.72 |
| 1623628800000 | 12411.53 |
| 1623715200000 | 12348.23 |
| 1623801600000 | 12335.68 |
| 1623888000000 | 12104.96 |
| 1623974400000 | 11875.74 |
| 1624233600000 | 11978.09 |
| 1624320000000 | 12019.66 |
| 1624406400000 | 12026.51 |
| 1624492800000 | 12036.14 |
| 1624579200000 | 12093.61 |
| 1624838400000 | 12018.77 |
| 1624924800000 | 12033.25 |
| 1625011200000 | 11931.49 |
| 1625097600000 | 12019.72 |
| 1625184000000 | 12070.87 |
| 1625443200000 | 12176.1 |
| 1625529600000 | 12114.32 |
| 1625616000000 | 12131.87 |
| 1625702400000 | 11995.06 |
| 1625788800000 | 12138.61 |
| 1626048000000 | 12222.19 |
| 1626134400000 | 12183.25 |
| 1626220800000 | 12130.43 |
| 1626307200000 | 11989.78 |
| 1626393600000 | 11937.1 |
| 1626652800000 | 11640.18 |
| 1626739200000 | 11651.83 |
| 1626825600000 | 11918.08 |
| 1626912000000 | 12057.5 |
| 1626998400000 | 12121.64 |
| 1627257600000 | 12211.2 |
| 1627344000000 | 12162.35 |
| 1627430400000 | 12241.36 |
| 1627516800000 | 12375.36 |
| 1627603200000 | 12307.41 |
| 1627862400000 | 12434.85 |
| 1627948800000 | 12416.22 |
| 1628035200000 | 12471.03 |
| 1628121600000 | 12540.08 |
| 1628208000000 | 12423.85 |
| 1628467200000 | 12419.04 |
| 1628553600000 | 12445.76 |
| 1628640000000 | 12505.14 |
| 1628726400000 | 12492.41 |
| 1628812800000 | 12569.92 |
| 1629072000000 | 12509.53 |
| 1629158400000 | 12420.88 |
| 1629244800000 | 12494.21 |
| 1629331200000 | 12268.72 |
| 1629417600000 | 12301.01 |
| 1629676800000 | 12466.68 |
| 1629763200000 | 12514.92 |
| 1629849600000 | 12542.72 |
| 1629936000000 | 12523.83 |
| 1630022400000 | 12636.87 |
| 1630281600000 | 12688.73 |
| 1630368000000 | 12670.78 |
| 1630454400000 | 12798.37 |
| 1630540800000 | 12884.1 |
| 1630627200000 | 12869.09 |
| 1630886400000 | 12879.47 |
| 1630972800000 | 12805.6 |
| 1631059200000 | 12588.75 |
| 1631145600000 | 12669.57 |
| 1631232000000 | 12643.23 |
| 1631491200000 | 12621.72 |
| 1631577600000 | 12624.12 |
| 1631664000000 | 12495.81 |
| 1631750400000 | 12500.18 |
| 1631836800000 | 12428.23 |
| 1632096000000 | 12183.34 |
| 1632182400000 | 12267.25 |
| 1632268800000 | 12398.71 |
| 1632355200000 | 12559.63 |
| 1632441600000 | 12407.07 |
| 1632700800000 | 12367.27 |
| 1632787200000 | 12012.05 |
| 1632873600000 | 11952.8 |
| 1632960000000 | 11967.94 |
| 1633046400000 | 11965.62 |
| 1633305600000 | 11867.81 |
| 1633392000000 | 11928.59 |
| 1633478400000 | 11709.29 |
| 1633564800000 | 11863.18 |
| 1633651200000 | 11853.42 |
| 1633910400000 | 11835.33 |
| 1633996800000 | 11856.55 |
| 1634083200000 | 12004.69 |
| 1634169600000 | 12148.61 |
| 1634256000000 | 12264.79 |
| 1634515200000 | 12239.62 |
| 1634601600000 | 12333.83 |
| 1634688000000 | 12327.94 |
| 1634774400000 | 12333.25 |
| 1634860800000 | 12360.96 |
| 1635120000000 | 12331.44 |
| 1635206400000 | 12372.34 |
| 1635292800000 | 12328.9 |
| 1635379200000 | 12438.37 |
| 1635465600000 | 12294.23 |
| 1635724800000 | 12409.58 |
| 1635811200000 | 12340.19 |
| 1635897600000 | 12400.32 |
| 1635984000000 | 12472.81 |
| 1636070400000 | 12476.57 |
| 1636329600000 | 12554.71 |
| 1636416000000 | 12530.47 |
| 1636502400000 | 12425.88 |
| 1636588800000 | 12394.81 |
| 1636675200000 | 12396.05 |
| 1636934400000 | 12416.46 |
| 1637020800000 | 12329.38 |
| 1637107200000 | 12273.91 |
| 1637193600000 | 12253.29 |
| 1637280000000 | 12183.34 |
| 1637539200000 | 12056.98 |
| 1637625600000 | 11851.25 |
| 1637712000000 | 11766.24 |
| 1637798400000 | 11856.48 |
| 1637884800000 | 11570.06 |
| 1638144000000 | 11612.81 |
| 1638230400000 | 11506.1 |
| 1638316800000 | 11746.21 |
| 1638403200000 | 11575.16 |
| 1638489600000 | 11435.44 |
| 1638748800000 | 11501.71 |
| 1638835200000 | 11784.43 |
| 1638921600000 | 11797.72 |
| 1639008000000 | 11725.05 |
| 1639094400000 | 11669.84 |
| 1639353600000 | 11546.17 |
| 1639440000000 | 11423.43 |
| 1639526400000 | 11411.31 |
| 1639612800000 | 11564.69 |
| 1639699200000 | 11494.17 |
| 1639958400000 | 11363.05 |
| 1640044800000 | 11508.4 |
| 1640131200000 | 11732.28 |
| 1640217600000 | 11849.86 |
| 1640304000000 | 11868.67 |
| 1640563200000 | 11951.54 |
| 1640649600000 | 11982.67 |
| 1640736000000 | 12068.48 |
| 1640822400000 | 12064.54 |
| 1640908800000 | 12091.22 |
| 1641168000000 | 12086.57 |
| 1641254400000 | 12163.39 |
| 1641340800000 | 12183.54 |
| 1641427200000 | 11969.25 |
| 1641513600000 | 11929.11 |
| 1641772800000 | 11654.04 |
| 1641859200000 | 11778.05 |
| 1641945600000 | 11955.63 |
| 1642032000000 | 11984.42 |
| 1642118400000 | 11805.89 |
| 1642377600000 | 11849.06 |
| 1642464000000 | 11610.03 |
| 1642550400000 | 11634.89 |
| 1642636800000 | 11696.35 |
| 1642723200000 | 11412.67 |
| 1642982400000 | 10861.91 |
| 1643068800000 | 10915.39 |
| 1643155200000 | 11121.74 |
| 1643241600000 | 11021.55 |
| 1643328000000 | 10952.6 |
| 1643587200000 | 11136.76 |
| 1643673600000 | 11321.86 |
| 1643760000000 | 11445.28 |
| 1643846400000 | 11341.72 |
| 1643932800000 | 11185.23 |
| 1644192000000 | 11220.77 |
| 1644278400000 | 11176.64 |
| 1644364800000 | 11430 |
| 1644451200000 | 11447.8 |
| 1644537600000 | 11316.09 |
| 1644796800000 | 10971.07 |
| 1644883200000 | 11217.84 |
| 1644969600000 | 11245.24 |
| 1645056000000 | 11105.69 |
| 1645142400000 | 10951.41 |
| 1645401600000 | 10750.53 |
| 1645488000000 | 10747.98 |
| 1645574400000 | 10660.67 |
| 1645660800000 | 10124.46 |
| 1645747200000 | 10586.48 |
| 1646006400000 | 10636.14 |
| 1646092800000 | 10260.49 |
| 1646179200000 | 10262.51 |
| 1646265600000 | 10016.66 |
| 1646352000000 | 9518.72 |
| 1646611200000 | 9306.5 |
| 1646697600000 | 9318.88 |
| 1646784000000 | 9897.18 |
| 1646870400000 | 9790.49 |
| 1646956800000 | 9895.58 |
| 1647216000000 | 10047.78 |
| 1647302400000 | 9949.04 |
| 1647388800000 | 10343.64 |
| 1647475200000 | 10480.15 |
| 1647561600000 | 10459.08 |
| 1647820800000 | 10463 |
| 1647907200000 | 10540.18 |
| 1647993600000 | 10414.32 |
| 1648080000000 | 10346.2 |
| 1648166400000 | 10340.7 |
| 1648425600000 | 10340.49 |
| 1648512000000 | 10690.49 |
| 1648598400000 | 10643.43 |
| 1648684800000 | 10507.56 |
| 1648771200000 | 10474.48 |
| 1649030400000 | 10550.55 |
| 1649116800000 | 10471.88 |
| 1649203200000 | 10230.73 |
| 1649289600000 | 10205.75 |
| 1649376000000 | 10261.31 |
| 1649635200000 | 10209.74 |
| 1649721600000 | 10190.68 |
| 1649808000000 | 10175.72 |
| 1649894400000 | 10187.81 |
| 1649980800000 | 10188.81 |
| 1650240000000 | 10183.77 |
| 1650326400000 | 10152.97 |
| 1650412800000 | 10301.34 |
| 1650499200000 | 10375.82 |
| 1650585600000 | 10125.66 |
| 1650844800000 | 9896.14 |
| 1650931200000 | 9710.34 |
| 1651017600000 | 9592.57 |
| 1651104000000 | 9653.29 |
| 1651190400000 | 9745.06 |
| 1651449600000 | 9601.3 |
| 1651536000000 | 9630.84 |
| 1651622400000 | 9538.24 |
| 1651708800000 | 9402.78 |
| 1651795200000 | 9278.33 |
| 1652054400000 | 8900.72 |
| 1652140800000 | 8949.92 |
| 1652227200000 | 9102.9 |
| 1652313600000 | 8939.61 |
| 1652400000000 | 9143.48 |
| 1652659200000 | 9167.9 |
| 1652745600000 | 9412.13 |
| 1652832000000 | 9297.58 |
| 1652918400000 | 9307.87 |
| 1653004800000 | 9356.24 |
| 1653264000000 | 9558.58 |
| 1653350400000 | 9445.24 |
| 1653436800000 | 9469.27 |
| 1653523200000 | 9607.34 |
| 1653609600000 | 9736.79 |
| 1653868800000 | 9896.91 |
| 1653955200000 | 9762.48 |
| 1654041600000 | 9652.1 |
| 1654128000000 | 9751.3 |
| 1654214400000 | 9723.63 |
| 1654473600000 | 9807.83 |
| 1654560000000 | 9780.1 |
| 1654646400000 | 9749.88 |
| 1654732800000 | 9547.6 |
| 1654819200000 | 9170.41 |
| 1655078400000 | 8746.96 |
| 1655164800000 | 8605.55 |
| 1655251200000 | 8746.6 |
| 1655337600000 | 8547.77 |
| 1655424000000 | 8615.28 |
| 1655683200000 | 8759.77 |
| 1655769600000 | 8808.28 |
| 1655856000000 | 8767.17 |
| 1655942400000 | 8615.67 |
| 1656028800000 | 8784.75 |
| 1656288000000 | 8906.55 |
| 1656374400000 | 8849.25 |
| 1656460800000 | 8664.78 |
| 1656547200000 | 8499.96 |
| 1656633600000 | 8426.09 |
| 1656892800000 | 8429.13 |
| 1656979200000 | 8143.77 |
| 1657065600000 | 8219.25 |
| 1657152000000 | 8415.16 |
| 1657238400000 | 8498.2 |
| 1657497600000 | 8334.16 |
| 1657584000000 | 8324.16 |
| 1657670400000 | 8310.07 |
| 1657756800000 | 8085.63 |
| 1657843200000 | 8292.85 |
| 1658102400000 | 8503.86 |
| 1658188800000 | 8659.6 |
| 1658275200000 | 8673.36 |
| 1658361600000 | 8732.41 |
| 1658448000000 | 8828.97 |
| 1658707200000 | 8798.42 |
| 1658793600000 | 8659.59 |
| 1658880000000 | 8712.22 |
| 1658966400000 | 8861.88 |
| 1659052800000 | 9043.73 |
| 1659312000000 | 9095.47 |
| 1659398400000 | 8962.95 |
| 1659484800000 | 9012.68 |
| 1659571200000 | 9127.35 |
| 1659657600000 | 8998.58 |
| 1659916800000 | 9098.3 |
| 1660003200000 | 8979.6 |
| 1660089600000 | 9276.56 |
| 1660176000000 | 9301 |
| 1660262400000 | 9240.77 |
| 1660521600000 | 9195.96 |
| 1660608000000 | 9178.95 |
| 1660694400000 | 9019.44 |
| 1660780800000 | 9035.87 |
| 1660867200000 | 8801.86 |
| 1661126400000 | 8572.11 |
| 1661212800000 | 8578.59 |
| 1661299200000 | 8592.62 |
| 1661385600000 | 8603.92 |
| 1661472000000 | 8484.69 |
| 1661731200000 | 8386.36 |
| 1661817600000 | 8349.08 |
| 1661904000000 | 8367.93 |
| 1661990400000 | 8067.89 |
| 1662076800000 | 8291.03 |
| 1662336000000 | 8113.17 |
| 1662422400000 | 8135.22 |
| 1662508800000 | 8136.12 |
| 1662595200000 | 8196.3 |
| 1662681600000 | 8428.67 |
| 1662940800000 | 8640.34 |
| 1663027200000 | 8355.64 |
| 1663113600000 | 8267.01 |
| 1663200000000 | 8207.36 |
| 1663286400000 | 8112.88 |
| 1663545600000 | 8064.94 |
| 1663632000000 | 7925.59 |
| 1663718400000 | 7910.81 |
| 1663804800000 | 7679.05 |
| 1663891200000 | 7381.9 |
| 1664150400000 | 7278.14 |
| 1664236800000 | 7212.53 |
| 1664323200000 | 7221.11 |
| 1664409600000 | 7137.38 |
| 1664496000000 | 7337.61 |
| 1664755200000 | 7441.74 |
| 1664841600000 | 7772 |
| 1664928000000 | 7561.48 |
| 1665014400000 | 7557.59 |
| 1665100800000 | 7387.53 |
| 1665360000000 | 7288.04 |
| 1665446400000 | 7246.43 |
| 1665532800000 | 7147.82 |
| 1665619200000 | 7292.96 |
| 1665705600000 | 7363.31 |
| 1665964800000 | 7599.72 |
| 1666051200000 | 7664.77 |
| 1666137600000 | 7520.32 |
| 1666224000000 | 7612.85 |
| 1666310400000 | 7506.24 |
| 1666569600000 | 7656.58 |
| 1666656000000 | 7894.24 |
| 1666742400000 | 8066.23 |
| 1666828800000 | 8027.58 |
| 1666915200000 | 7950.07 |
| 1667174400000 | 7916.27 |
| 1667260800000 | 7983.14 |
| 1667347200000 | 7956.75 |
| 1667433600000 | 7771.24 |
| 1667520000000 | 8002.44 |
| 1667779200000 | 8196.89 |
| 1667865600000 | 8344.3 |
| 1667952000000 | 8269.2 |
| 1668038400000 | 8704.12 |
| 1668124800000 | 8954.58 |
| 1668384000000 | 8935.89 |
| 1668470400000 | 8962.24 |
| 1668556800000 | 8801.08 |
| 1668643200000 | 8690.84 |
| 1668729600000 | 8821.44 |
| 1668988800000 | 8720.2099 |
| 1669075200000 | 8811.92 |
| 1669161600000 | 8961.94 |
| 1669248000000 | 9072.1299 |
| 1669334400000 | 9056.24 |
| 1669593600000 | 8936.67 |
| 1669680000000 | 8869.75 |
| 1669766400000 | 8849.8 |
| 1669852800000 | 9146.15 |
| 1669939200000 | 9162.6 |
| 1670198400000 | 9160.42 |
| 1670284800000 | 9037.27 |
| 1670371200000 | 8957.27 |
| 1670457600000 | 8979.04 |
| 1670544000000 | 9080.36 |
| 1670803200000 | 9024.99 |
| 1670889600000 | 9271.33 |
| 1670976000000 | 9259.16 |
| 1671062400000 | 9052.51 |
| 1671148800000 | 8904.56 |
| 1671408000000 | 8883.25 |
| 1671494400000 | 8877.4 |
| 1671580800000 | 9023.23 |
| 1671667200000 | 8926.26 |
| 1671753600000 | 8974.9 |
| 1672012800000 | 8977.26 |
| 1672099200000 | 8989.04 |
| 1672185600000 | 8950.1299 |
| 1672272000000 | 9087.85 |
| 1672358400000 | 9001.61 |
| 1672617600000 | 9108.26 |
| 1672704000000 | 9127.07 |
| 1672790400000 | 9276.4 |
| 1672876800000 | 9179.6299 |
| 1672963200000 | 9353.01 |
| 1673222400000 | 9562.56 |
| 1673308800000 | 9467.35 |
| 1673395200000 | 9510.06 |
| 1673481600000 | 9642.53 |
| 1673568000000 | 9720.2099 |
| 1673827200000 | 9799.91 |
| 1673913600000 | 9812.87 |
| 1674000000000 | 9895.86 |
| 1674086400000 | 9680.24 |
| 1674172800000 | 9780.48 |
| 1674432000000 | 9887.42 |
| 1674518400000 | 9876.15 |
| 1674604800000 | 9823.17 |
| 1674691200000 | 9875.97 |
| 1674777600000 | 9929.64 |
| 1675036800000 | 9872.53 |
| 1675123200000 | 9826.32 |
| 1675209600000 | 9921.6 |
| 1675296000000 | 10190.55 |
| 1675382400000 | 10101.29 |
| 1675641600000 | 9891.05 |
| 1675728000000 | 9823.34 |
| 1675814400000 | 9896.6 |
| 1675900800000 | 9979.79 |
| 1675987200000 | 9758.58 |
| 1676246400000 | 9855.35 |
| 1676332800000 | 9860.51 |
| 1676419200000 | 9874.85 |
| 1676505600000 | 9897.62 |
| 1676592000000 | 9863.53 |
| 1676851200000 | 9903.89 |
| 1676937600000 | 9852.87 |
| 1677024000000 | 9703.81 |
| 1677110400000 | 9736.77 |
| 1677196800000 | 9615.89 |
| 1677456000000 | 9793.81 |
| 1677542400000 | 9827.98 |
| 1677628800000 | 9817.18 |
| 1677715200000 | 9763.14 |
| 1677801600000 | 9858.86 |
| 1678060800000 | 9956.24 |
| 1678147200000 | 9772.91 |
| 1678233600000 | 9742.26 |
| 1678320000000 | 9700.08 |
| 1678406400000 | 9648.9 |
| 1678665600000 | 9424.05 |
| 1678752000000 | 9581.06 |
| 1678838400000 | 9116.69 |
| 1678924800000 | 9281.48 |
| 1679011200000 | 9163.05 |
| 1679270400000 | 9275.09 |
| 1679356800000 | 9437.78 |
| 1679443200000 | 9405.06 |
| 1679529600000 | 9510.66 |
| 1679616000000 | 9229.28 |
| 1679875200000 | 9313.08 |
| 1679961600000 | 9303.03 |
| 1680048000000 | 9438.15 |
| 1680134400000 | 9675.17 |
| 1680220800000 | 9684.85 |
| 1680480000000 | 9656.49 |
| 1680566400000 | 9725.66 |
| 1680652800000 | 9533.74 |
| 1680739200000 | 9613.7 |
| 1680825600000 | 9616.23 |
| 1681084800000 | 9552.75 |
| 1681171200000 | 9713.47 |
| 1681257600000 | 9770.74 |
| 1681344000000 | 9888.42 |
| 1681430400000 | 9932.41 |
| 1681689600000 | 9888.67 |
| 1681776000000 | 9947.15 |
| 1681862400000 | 9915.93 |
| 1681948800000 | 9877.17 |
| 1682035200000 | 9879.61 |
| 1682294400000 | 9930.42 |
| 1682380800000 | 9801.9 |
| 1682467200000 | 9839.79 |
| 1682553600000 | 9871.01 |
| 1682640000000 | 9986.98 |
| 1682899200000 | 9947.68 |
| 1682985600000 | 9831.04 |
| 1683072000000 | 9882.2099 |
| 1683158400000 | 9812 |
| 1683244800000 | 9954.2 |
| 1683504000000 | 9988.3799 |
| 1683590400000 | 9881.89 |
| 1683676800000 | 9885.72 |
| 1683763200000 | 9830.4 |
| 1683849600000 | 9799.16 |
| 1684108800000 | 9849.36 |
| 1684195200000 | 9812.78 |
| 1684281600000 | 9742.17 |
| 1684368000000 | 9715.58 |
| 1684454400000 | 9792.01 |
| 1684713600000 | 9810.53 |
| 1684800000000 | 9767.94 |
| 1684886400000 | 9547.17 |
| 1684972800000 | 9493.37 |
| 1685059200000 | 9547.18 |
| 1685318400000 | 9549.2099 |
| 1685404800000 | 9532.45 |
| 1685491200000 | 9409.4 |
| 1685577600000 | 9538.93 |
| 1685664000000 | 9712.2099 |
| 1685923200000 | 9654.45 |
| 1686009600000 | 9658.9599 |
| 1686096000000 | 9651.69 |
| 1686182400000 | 9704.91 |
| 1686268800000 | 9708.23 |
| 1686528000000 | 9747.24 |
| 1686614400000 | 9837.56 |
| 1686700800000 | 9903.91 |
| 1686787200000 | 9902.89 |
| 1686873600000 | 9959.1 |
| 1687132800000 | 9829.48 |
| 1687219200000 | 9725.75 |
| 1687305600000 | 9698.67 |
| 1687392000000 | 9660.47 |
| 1687478400000 | 9527.23 |
| 1687737600000 | 9515.78 |
| 1687824000000 | 9541.08 |
| 1687910400000 | 9596.36 |
| 1687996800000 | 9603.24 |
| 1688083200000 | 9737.7099 |
| 1688342400000 | 9753.75 |
| 1688428800000 | 9797.55 |
| 1688515200000 | 9688.6299 |
| 1688601600000 | 9483.48 |
| 1688688000000 | 9664.45 |
| 1688947200000 | 9706.25 |
| 1689033600000 | 9799.1299 |
| 1689120000000 | 10095.43 |
| 1689206400000 | 10213.95 |
| 1689292800000 | 10201.42 |
| 1689552000000 | 10132.95 |
| 1689638400000 | 10232.16 |
| 1689724800000 | 10302.04 |
| 1689811200000 | 10243.66 |
| 1689897600000 | 10213.82 |
| 1690156800000 | 10201.78 |
| 1690243200000 | 10235.64 |
| 1690329600000 | 10256.04 |
| 1690416000000 | 10278.29 |
| 1690502400000 | 10277.16 |
| 1690761600000 | 10290.68 |
| 1690848000000 | 10180.67 |
| 1690934400000 | 10001.57 |
| 1691020800000 | 9986.92 |
| 1691107200000 | 10122.56 |
| 1691366400000 | 10093.11 |
| 1691452800000 | 9975.12 |
| 1691539200000 | 10036.62 |
| 1691625600000 | 10115.94 |
| 1691712000000 | 9989.78 |
| 1691971200000 | 9944.26 |
| 1692057600000 | 9910.48 |
| 1692144000000 | 9858.2 |
| 1692230400000 | 9752.89 |
| 1692316800000 | 9638.98 |
| 1692576000000 | 9619.15 |
| 1692662400000 | 9668.56 |
| 1692748800000 | 9688.39 |
| 1692835200000 | 9639.1299 |
| 1692921600000 | 9570.44 |
| 1693180800000 | 9674.51 |
| 1693267200000 | 9808.31 |
| 1693353600000 | 9900.1 |
| 1693440000000 | 9889.85 |
| 1693526400000 | 9840.32 |
| 1693785600000 | 9817.84 |
| 1693872000000 | 9727.09 |
| 1693958400000 | 9662.7 |
| 1694044800000 | 9603.89 |
| 1694131200000 | 9624.62 |
| 1694390400000 | 9688.85 |
| 1694476800000 | 9623.27 |
| 1694563200000 | 9624.24 |
| 1694649600000 | 9680.19 |
| 1694736000000 | 9657.4599 |
| 1694995200000 | 9512.05 |
| 1695081600000 | 9529.85 |
| 1695168000000 | 9655.68 |
| 1695254400000 | 9501.47 |
| 1695340800000 | 9471.53 |
| 1695600000000 | 9336.83 |
| 1695686400000 | 9242.57 |
| 1695772800000 | 9172.22 |
| 1695859200000 | 9232.87 |
| 1695945600000 | 9353.52 |
| 1696204800000 | 9177.81 |
| 1696291200000 | 9003.1299 |
| 1696377600000 | 8965.93 |
| 1696464000000 | 9040.91 |
| 1696550400000 | 9119.14 |
| 1696809600000 | 9053.83 |
| 1696896000000 | 9290.34 |
| 1696982400000 | 9295.35 |
| 1697068800000 | 9218.49 |
| 1697155200000 | 9022.73 |
| 1697414400000 | 9082.6299 |
| 1697500800000 | 9113.04 |
| 1697587200000 | 8955.99 |
| 1697673600000 | 8876.53 |
| 1697760000000 | 8781.84 |
| 1698019200000 | 8805.42 |
| 1698105600000 | 8829.39 |
| 1698192000000 | 8701.33 |
| 1698278400000 | 8675.37 |
| 1698364800000 | 8702.27 |
| 1698624000000 | 8778.4 |
| 1698710400000 | 8824.66 |
| 1698796800000 | 8836.6299 |
| 1698883200000 | 9093.03 |
| 1698969600000 | 9316.12 |
| 1699228800000 | 9250.26 |
| 1699315200000 | 9195.06 |
| 1699401600000 | 9237.2099 |
| 1699488000000 | 9358.82 |
| 1699574400000 | 9217.52 |
| 1699833600000 | 9275.73 |
| 1699920000000 | 9684.56 |
| 1700006400000 | 9750.16 |
| 1700092800000 | 9626.56 |
| 1700179200000 | 9745.62 |
| 1700438400000 | 9830.01 |
| 1700524800000 | 9735.16 |
| 1700611200000 | 9726.61 |
| 1700697600000 | 9773.8 |
| 1700784000000 | 9838.81 |
| 1701043200000 | 9814.59 |
| 1701129600000 | 9839.49 |
| 1701216000000 | 9927.8799 |
| 1701302400000 | 9872.7099 |
| 1701388800000 | 9908.3 |
| 1701648000000 | 9832.64 |
| 1701734400000 | 9889.4 |
| 1701820800000 | 9941.1 |
| 1701907200000 | 9912.12 |
| 1701993600000 | 9964.7 |
| 1702252800000 | 9955.66 |
| 1702339200000 | 9932.61 |
| 1702425600000 | 9933.69 |
| 1702512000000 | 10391.25 |
| 1702598400000 | 10347.23 |
| 1702857600000 | 10304.28 |
| 1702944000000 | 10446.09 |
| 1703030400000 | 10479.1 |
| 1703116800000 | 10477.34 |
| 1703203200000 | 10528.6299 |
| 1703462400000 | 10516.95 |
| 1703548800000 | 10526.68 |
| 1703635200000 | 10654.16 |
| 1703721600000 | 10648.59 |
| 1703808000000 | 10597.27 |
| 1704153600000 | 10464.24 |
| 1704240000000 | 10253.06 |
| 1704326400000 | 10364.9 |
| 1704412800000 | 10348.3799 |
| 1704672000000 | 10440.29 |
| 1704758400000 | 10353.23 |
| 1704844800000 | 10371.74 |
| 1704931200000 | 10264.6299 |
| 1705017600000 | 10386.44 |
| 1705276800000 | 10301.39 |
| 1705363200000 | 10187.67 |
| 1705449600000 | 10034.08 |
| 1705536000000 | 10108.3799 |
| 1705622400000 | 10077.73 |
| 1705881600000 | 10205.87 |
| 1705968000000 | 10136.68 |
| 1706054400000 | 10305.68 |
| 1706140800000 | 10269.27 |
| 1706227200000 | 10367.16 |
| 1706486400000 | 10305.76 |
| 1706572800000 | 10335.11 |
| 1706659200000 | 10381.87 |
| 1706745600000 | 10285.39 |
| 1706832000000 | 10241.93 |
| 1707091200000 | 10112.52 |
| 1707177600000 | 10210.5 |
| 1707264000000 | 10197.29 |
| 1707350400000 | 10241.82 |
| 1707436800000 | 10252.74 |
| 1707696000000 | 10350.12 |
| 1707782400000 | 10160.89 |
| 1707868800000 | 10227.22 |
| 1707955200000 | 10322.48 |
| 1708041600000 | 10390.65 |
| 1708300800000 | 10371.09 |
| 1708387200000 | 10359.28 |
| 1708473600000 | 10345.72 |
| 1708560000000 | 10452.04 |
| 1708646400000 | 10465.03 |
| 1708905600000 | 10463.47 |
| 1708992000000 | 10484.06 |
| 1709078400000 | 10405.77 |
| 1709164800000 | 10398.15 |
| 1709251200000 | 10508.17 |
| 1709510400000 | 10482.73 |
| 1709596800000 | 10456.24 |
| 1709683200000 | 10550.33 |
| 1709769600000 | 10659.7099 |
| 1709856000000 | 10695.84 |
| 1710115200000 | 10606.59 |
| 1710201600000 | 10685.04 |
| 1710288000000 | 10711.12 |
| 1710374400000 | 10637.44 |
| 1710460800000 | 10638.12 |
| 1710720000000 | 10602.44 |
| 1710806400000 | 10601.9 |
| 1710892800000 | 10617.9 |
| 1710979200000 | 10737.87 |
| 1711065600000 | 10697.64 |
| 1711324800000 | 10713.18 |
| 1711411200000 | 10759.14 |
| 1711497600000 | 10792.37 |
| 1711584000000 | 10819.54 |
| 1711670400000 | 10825.05 |
| 1711929600000 | 10762.42 |
| 1712016000000 | 10684.6 |
| 1712102400000 | 10792.79 |
| 1712188800000 | 10889.18 |
| 1712275200000 | 10773.18 |
| 1712534400000 | 10897.44 |
| 1712620800000 | 10846.51 |
| 1712707200000 | 10737.98 |
| 1712793600000 | 10677.33 |
| 1712880000000 | 10554.92 |
| 1713139200000 | 10545.58 |
| 1713225600000 | 10374.55 |
| 1713312000000 | 10381.02 |
| 1713398400000 | 10448.51 |
| 1713484800000 | 10403.55 |
| 1713744000000 | 10432.57 |
| 1713830400000 | 10591.97 |
| 1713916800000 | 10527.68 |
| 1714003200000 | 10457.47 |
| 1714089600000 | 10553.77 |
| 1714348800000 | 10705.66 |
| 1714435200000 | 10623.48 |
| 1714521600000 | 10601.15 |
| 1714608000000 | 10647.12 |
| 1714694400000 | 10802.87 |
| 1714953600000 | 10876.59 |
| 1715040000000 | 10982.83 |
| 1715126400000 | 10971.53 |
| 1715212800000 | 11016.45 |
| 1715299200000 | 11075.03 |
| 1715558400000 | 11121.74 |
| 1715644800000 | 11212.3799 |
| 1715731200000 | 11338.51 |
| 1715817600000 | 11375.1 |
| 1715904000000 | 11369.64 |
| 1716163200000 | 11402.64 |
| 1716249600000 | 11365.54 |
| 1716336000000 | 11339.8 |
| 1716422400000 | 11332.84 |
| 1716508800000 | 11377.35 |
| 1716768000000 | 11432.05 |
| 1716854400000 | 11416.87 |
| 1716940800000 | 11210.87 |
| 1717027200000 | 11355.48 |
| 1717113600000 | 11395.36 |
| 1717372800000 | 11463.42 |
| 1717459200000 | 11375.77 |
| 1717545600000 | 11390.68 |
| 1717632000000 | 11435.6 |
| 1717718400000 | 11306.26 |
| 1717977600000 | 11222.68 |
| 1718064000000 | 11098.4 |
| 1718150400000 | 11376.04 |
| 1718236800000 | 11101.04 |
| 1718323200000 | 10877.09 |
| 1718582400000 | 10919.04 |
| 1718668800000 | 11033.8 |
| 1718755200000 | 11013.84 |
| 1718841600000 | 11090.35 |
| 1718928000000 | 10970.76 |
| 1719187200000 | 11110.49 |
| 1719273600000 | 10981.34 |
| 1719360000000 | 10878.8799 |
| 1719446400000 | 10926.2 |
| 1719532800000 | 10889.22 |
| 1719792000000 | 10926.58 |
| 1719878400000 | 10922.17 |
| 1719964800000 | 11125.29 |
| 1720051200000 | 11188.43 |
| 1720137600000 | 11249.7099 |
| 1720396800000 | 11265.31 |
| 1720483200000 | 11146.9 |
| 1720569600000 | 11257.04 |
| 1720656000000 | 11434.29 |
| 1720742400000 | 11529.14 |
| 1721001600000 | 11458.27 |
| 1721088000000 | 11445.66 |
| 1721174400000 | 11464.52 |
| 1721260800000 | 11487.24 |
| 1721347200000 | 11339.54 |
| 1721606400000 | 11432.32 |
| 1721692800000 | 11378.37 |
| 1721779200000 | 11332.49 |
| 1721865600000 | 11230.89 |
| 1721952000000 | 11340.07 |
| 1722211200000 | 11273.29 |
| 1722297600000 | 11328.41 |
| 1722384000000 | 11397.83 |
| 1722470400000 | 11256.58 |
| 1722556800000 | 11042.99 |
| 1722816000000 | 10780.08 |
| 1722902400000 | 10782.92 |
| 1722988800000 | 10952.75 |
| 1723075200000 | 10902.04 |
| 1723161600000 | 10977.83 |
| 1723420800000 | 10995.7 |
| 1723507200000 | 11058.58 |
| 1723593600000 | 11189.62 |
| 1723680000000 | 11253.34 |
| 1723766400000 | 11276.6 |
| 1724025600000 | 11431.61 |
| 1724112000000 | 11415.9599 |
| 1724198400000 | 11492.76 |
| 1724284800000 | 11505.35 |
| 1724371200000 | 11651.58 |
| 1724630400000 | 11642.7 |
| 1724716800000 | 11626.33 |
| 1724803200000 | 11594.93 |
| 1724889600000 | 11582.77 |
| 1724976000000 | 11639.24 |
| 1725235200000 | 11622.8799 |
| 1725321600000 | 11451.91 |
| 1725408000000 | 11440.53 |
| 1725494400000 | 11420.11 |
| 1725580800000 | 11317.39 |
| 1725840000000 | 11308.77 |
| 1725926400000 | 11263.9599 |
| 1726012800000 | 11204.59 |
| 1726099200000 | 11334.1 |
| 1726185600000 | 11526.06 |
| 1726444800000 | 11547.41 |
| 1726531200000 | 11620.6299 |
| 1726617600000 | 11582.54 |
| 1726704000000 | 11782.06 |
| 1726790400000 | 11615.8799 |
| 1727049600000 | 11632.9599 |
| 1727136000000 | 11661.78 |
| 1727222400000 | 11680.86 |
| 1727308800000 | 11852.22 |
| 1727395200000 | 11958.57 |
| 1727654400000 | 11827.8 |
| 1727740800000 | 11650.31 |
| 1727827200000 | 11566.64 |
| 1727913600000 | 11450.55 |
| 1728000000000 | 11518.45 |
| 1728259200000 | 11482.52 |
| 1728345600000 | 11403.9599 |
| 1728432000000 | 11451.24 |
| 1728518400000 | 11371.57 |
| 1728604800000 | 11447.77 |
| 1728864000000 | 11425.17 |
| 1728950400000 | 11435.62 |
| 1729036800000 | 11414.35 |
| 1729123200000 | 11411.8 |
| 1729209600000 | 11466.94 |
| 1729468800000 | 11338.52 |
| 1729555200000 | 11315.93 |
| 1729641600000 | 11213.79 |
| 1729728000000 | 11238.92 |
| 1729814400000 | 11264.76 |
| 1730073600000 | 11305.11 |
| 1730160000000 | 11214.06 |
| 1730246400000 | 11191.55 |
| 1730332800000 | 11020.67 |
| 1730419200000 | 11096.08 |
| 1730678400000 | 11106.9599 |
| 1730764800000 | 11112.49 |
| 1730851200000 | 10904.14 |
| 1730937600000 | 11098.53 |
| 1731024000000 | 11008.74 |
| 1731283200000 | 11016.37 |
| 1731369600000 | 10778.56 |
| 1731456000000 | 10708.65 |
| 1731542400000 | 10812.9599 |
| 1731628800000 | 10722.49 |
| 1731888000000 | 10708.61 |
| 1731974400000 | 10671.72 |
| 1732060800000 | 10570.53 |
| 1732147200000 | 10577.33 |
| 1732233600000 | 10614.28 |
| 1732492800000 | 10747.3799 |
| 1732579200000 | 10646.74 |
| 1732665600000 | 10745.61 |
| 1732752000000 | 10782.25 |
| 1732838400000 | 10825.93 |
| 1733097600000 | 10721.17 |
| 1733184000000 | 10788.42 |
| 1733270400000 | 10914.33 |
| 1733356800000 | 10999.01 |
| 1733443200000 | 11031.87 |
| 1733702400000 | 11069.8 |
| 1733788800000 | 10961.2 |
| 1733875200000 | 10978.6299 |
| 1733961600000 | 10922.69 |
| 1734048000000 | 10869.62 |
| 1734307200000 | 10844.3 |
| 1734393600000 | 10743.51 |
| 1734480000000 | 10750.62 |
| 1734566400000 | 10513.49 |
| 1734652800000 | 10540.32 |
| 1734912000000 | 10535.78 |
| 1734998400000 | 10566.07 |
| 1735084800000 | 10568.95 |
| 1735171200000 | 10578.4599 |
| 1735257600000 | 10650.62 |
| 1735516800000 | 10569.57 |
| 1735603200000 | 10610.73 |
| 1735776000000 | 10586.09 |
| 1735862400000 | 10570.17 |
| 1736121600000 | 10739 |
| 1736208000000 | 10680.68 |
| 1736294400000 | 10485.25 |
| 1736380800000 | 10487.5 |
| 1736467200000 | 10340.56 |
| 1736726400000 | 10209.68 |
| 1736812800000 | 10307.11 |
| 1736899200000 | 10527.24 |
| 1736985600000 | 10573.09 |
| 1737072000000 | 10649.25 |
| 1737331200000 | 10752.27 |
| 1737417600000 | 10807.49 |
| 1737504000000 | 10823.27 |
| 1737590400000 | 10818.24 |
| 1737676800000 | 10945.2099 |
| 1737936000000 | 10908.83 |
| 1738022400000 | 10917.61 |
| 1738108800000 | 10924.74 |
| 1738195200000 | 11060.87 |
| 1738281600000 | 11048.45 |
| 1738540800000 | 10849.93 |
| 1738627200000 | 10939.6299 |
| 1738713600000 | 11024.64 |
| 1738800000000 | 11078.77 |
| 1738886400000 | 11002.45 |
| 1739145600000 | 11048.72 |
| 1739232000000 | 11071.89 |
| 1739318400000 | 11101.4599 |
| 1739404800000 | 11280.81 |
| 1739491200000 | 11360.39 |
| 1739750400000 | 11378.58 |
| 1739836800000 | 11398.81 |
| 1739923200000 | 11229.8 |
| 1740009600000 | 11256.27 |
| 1740096000000 | 11272.51 |
| 1740355200000 | 11282.33 |
| 1740441600000 | 11286.85 |
| 1740528000000 | 11401.05 |
| 1740614400000 | 11237.18 |
| 1740700800000 | 11155.81 |
| 1740960000000 | 11318.95 |
| 1741046400000 | 11069.25 |
| 1741132800000 | 11499.05 |
| 1741219200000 | 11621.69 |
| 1741305600000 | 11631.66 |
| 1741564800000 | 11442.19 |
| 1741651200000 | 11392.53 |
| 1741737600000 | 11493.77 |
| 1741824000000 | 11366.45 |
| 1741910400000 | 11549.4 |
| 1742169600000 | 11708.86 |
| 1742256000000 | 11799.23 |
| 1742342400000 | 11740.87 |
| 1742428800000 | 11652.53 |
| 1742515200000 | 11514.27 |
| 1742774400000 | 11507.17 |
| 1742860800000 | 11594.65 |
| 1742947200000 | 11533.05 |
| 1743033600000 | 11506.37 |
| 1743120000000 | 11427.43 |
| 1743379200000 | 11184.2099 |
| 1743465600000 | 11286.73 |
| 1743552000000 | 11303.19 |
| 1743638400000 | 11290.67 |
| 1743724800000 | 10596.6299 |
| 1743984000000 | 10170.56 |
| 1744070400000 | 10463.68 |
| 1744156800000 | 10247.81 |
| 1744243200000 | 10742.72 |
| 1744329600000 | 10902.36 |
| 1744588800000 | 11241.95 |
| 1744675200000 | 11426.09 |
| 1744761600000 | 11423.11 |
| 1744848000000 | 11413.5 |
| 1744934400000 | 11411.56 |
| 1745193600000 | 11549.49 |
| 1745280000000 | 11563.74 |
| 1745366400000 | 11608.86 |
| 1745452800000 | 11687 |
| 1745539200000 | 11747.73 |
| 1745798400000 | 11842.19 |
| 1745884800000 | 11894.44 |
| 1745971200000 | 11962.56 |
| 1746057600000 | 11917.41 |
| 1746144000000 | 12171.35 |
| 1746403200000 | 12168.44 |
| 1746489600000 | 12175.99 |
| 1746576000000 | 12165.64 |
| 1746662400000 | 12177.53 |
| 1746748800000 | 12227.04 |
| 1747008000000 | 12217.94 |
| 1747094400000 | 12343.41 |
| 1747180800000 | 12393.59 |
| 1747267200000 | 12397.43 |
| 1747353600000 | 12411.14 |
| 1747612800000 | 12530.72 |
| 1747699200000 | 12642.95 |
| 1747785600000 | 12693.19 |
| 1747872000000 | 12547.67 |
| 1747958400000 | 12551.57 |
| 1748217600000 | 12729.59 |
| 1748304000000 | 12742.35 |
| 1748390400000 | 12680.83 |
| 1748476800000 | 12745.56 |
| 1748563200000 | 12746.14 |
| 1748822400000 | 12825.74 |
| 1748908800000 | 12769.4 |
| 1748995200000 | 12882.95 |
| 1749081600000 | 12938.22 |
| 1749168000000 | 12878.64 |
| 1749427200000 | 12949.2099 |
| 1749513600000 | 12996.67 |
| 1749600000000 | 13059.17 |
| 1749686400000 | 13095.06 |
| 1749772800000 | 12909.92 |
| 1750032000000 | 13030.65 |
| 1750118400000 | 12886.68 |
| 1750204800000 | 12837.19 |
| 1750291200000 | 12667.3799 |
| 1750377600000 | 12749.78 |
| 1750636800000 | 12734.99 |
| 1750723200000 | 13002.84 |
| 1750809600000 | 12962.55 |
| 1750896000000 | 13146.77 |
| 1750982400000 | 13293.19 |
| 1751241600000 | 13302.47 |
| 1751328000000 | 13334.22 |
| 1751414400000 | 13279.3799 |
| 1751500800000 | 13380.85 |
| 1751587200000 | 13345.7099 |
| 1751846400000 | 13339.39 |
| 1751932800000 | 13332 |
| 1752019200000 | 13460.68 |
| 1752105600000 | 13506.97 |
| 1752192000000 | 13415.23 |
| 1752451200000 | 13380.77 |
| 1752537600000 | 13293.12 |
| 1752624000000 | 13191.64 |
| 1752710400000 | 13313.8 |
| 1752796800000 | 13413.06 |
| 1753056000000 | 13487.22 |
| 1753142400000 | 13457.65 |
| 1753228800000 | 13582.99 |
| 1753315200000 | 13666.42 |
| 1753401600000 | 13584.93 |
| 1753660800000 | 13444.65 |
| 1753747200000 | 13302.53 |
| 1753833600000 | 13217.8799 |
| 1753920000000 | 13178.59 |
| 1754006400000 | 13084.76 |
| 1754265600000 | 13170.86 |
| 1754352000000 | 13229.42 |
| 1754438400000 | 13285.03 |
| 1754524800000 | 13398.36 |
| 1754611200000 | 13464.52 |
| 1754870400000 | 13361.65 |
| 1754956800000 | 13441.07 |
| 1755043200000 | 13499.75 |
| 1755129600000 | 13465.21 |
| 1755216000000 | 13488.35 |
| 1755475200000 | 13454.02 |
| 1755561600000 | 13534.9 |
| 1755648000000 | 13515.36 |
| 1755734400000 | 13464.9 |
| 1755820800000 | 13711.45 |
| 1756080000000 | 13644.75 |
| 1756166400000 | 13495.27 |
| 1756252800000 | 13381.08 |
| 1756339200000 | 13435.89 |
| 1756425600000 | 13383.08 |
| 1756684800000 | 13419.2 |
| 1756771200000 | 13071.69 |
| 1756857600000 | 13125.87 |
| 1756944000000 | 13172.31 |
| 1757030400000 | 13326.24 |
| 1757289600000 | 13426.14 |
| 1757376000000 | 13396.45 |
| 1757462400000 | 13382.14 |
| 1757548800000 | 13444.4 |
| 1757635200000 | 13444.59 |
| 1757894400000 | 13552.07 |
| 1757980800000 | 13547.64 |
| 1758067200000 | 13561.84 |
| 1758153600000 | 13550.86 |
| 1758240000000 | 13469.07 |
| 1758499200000 | 13475.23 |
| 1758585600000 | 13565.19 |
| 1758672000000 | 13475.09 |
| 1758758400000 | 13267.57 |
| 1758844800000 | 13324.93 |
| 1759104000000 | 13416.18 |
| 1759190400000 | 13503.48 |
| STOXX Europe AC Small Cap | STOXX World AC Small Cap | |
|---|---|---|
| 2018 | -20.109909914958 | -14.08157046272 |
| 2019 | 29.195869959028 | 23.459096320782 |
| 2020 | 14.9077017625 | 18.700542705912 |
| 2021 | 12.020656724848 | 12.514932206933 |
| 2022 | -25.552508349034 | -20.055341384452 |
| 2023 | 17.726384502327 | 16.271557252142 |
| 2024 | 0.126526893316 | 8.9141124044681 |
| 2025 | 38.140231620242 | 21.71304603024 |
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 |
|---|---|---|---|---|
| Price EUR | CH1213348381 | SWEUSP | .SWEUSP | |
| Gross Return EUR | CH1213348373 | SWEUSGR | .SWEUSGR | |
| Net Return EUR | CH1213348365 | SWEUSR | .SWEUSR | |
| Price USD | CH1213348357 | SWEUSL | .SWEUSL | |
| Gross Return USD | CH1213348340 | SWEUSGV | .SWEUSGV | |
| Net Return USD | CH1213348332 | SWEUSV | SWEUSV INDEX | .SWEUSV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BCO SABADELL | Banks | Spain | 0.989% |
| ABN AMRO BANK | Banks | Netherlands | 0.894% |
| LOGITECH INTERNATIONAL | Technology | Switzerland | 0.772% |
| BANCA MONTE DEI PASCHI | Banks | Italy | 0.671% |
| EURONEXT | Financial Services | France | 0.557% |
| SWISS PRIME SITE | Real Estate | Switzerland | 0.541% |
| BE SEMICONDUCTOR | Technology | Netherlands | 0.531% |
| GEA GRP | Industrial Goods and Services | Germany | 0.519% |
| VAT GROUP AG | Industrial Goods and Services | Switzerland | 0.514% |
| BELIMO HOLDING | Construction and Materials | Switzerland | 0.499% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.