Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Finland 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 Finland Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Finland covering approximately 15% of investable market capitalization. STOXX Finland Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Finland Small Cap | 53.6 | 40.6 | 0.6 | 0.2 | 5.8 | 0.0 | 14.3 | 0.0 | 5.3 |
| STOXX Developed World Small Cap | 12,181.6 | 10,036.1 | 1.6 | 0.6 | 50.2 | 0.0 | 0.5 | 0.0 | 9.9 |
Supersector weighting (top 10)
| Industrial Goods and Services | 36.6 |
|---|---|
| Technology | 9.6 |
| Financial Services | 8.7 |
| Chemicals | 6.9 |
| Real Estate | 6.5 |
| Retail | 6.4 |
| Healthcare | 6.2 |
| Basic Resources | 5.2 |
| Consumer Products and Services | 3.7 |
| Automobiles and Parts | 2.9 |
Country weighting
| Finland | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Finland Small Cap | 0.1 | 22.6 | 7.7 | 46.3 | 36.9 | N/A | N/A | 7.8 | 13.5 | 6.5 |
| STOXX Developed World Small Cap | 4.8 | 13.7 | 14.3 | 43.9 | 59.1 | N/A | N/A | 14.3 | 12.9 | 9.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Finland Small Cap | N/A | N/A | 19.6 | 19.8 | 21.4 | N/A | N/A | 0.2 | 0.5 | 0.2 |
| STOXX Developed World Small Cap | N/A | N/A | 16.5 | 16.8 | 17.4 | N/A | N/A | 0.7 | 0.6 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Finland Small Cap | 0.6 | 0.4 | 0.4 | 0.6 | 0.6 | 14.2 | 21.7 | 19.8 | 16.6 | 17.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Finland Small Cap | 0.7 | 0.5 | 0.5 | 0.7 | 0.7 | -4.1 | 0.4 | -0.4 | 0.0 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 29, 2025
BENCHMARK INDICES
STOXX Finland 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 Finland Small Cap | 17.2 | 19.0 | 10.8 | 15.8 | 1.5 | 2.3 | 0.9 | 18.1 |
| STOXX Developed World Small Cap | -0.1 | 21.9 | 18.0 | 16.5 | 2.0 | 1.7 | 1.1 | 10.7 |
Performance and annual returns
| STOXX Finland Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1013.43 |
| 1001462400000 | 1028.75 |
| 1001548800000 | 1018.91 |
| 1001635200000 | 1027.31 |
| 1001894400000 | 1032.73 |
| 1001980800000 | 1038.01 |
| 1002067200000 | 1039.57 |
| 1002153600000 | 1058.58 |
| 1002240000000 | 1069.11 |
| 1002499200000 | 1069.01 |
| 1002585600000 | 1075.05 |
| 1002672000000 | 1076.77 |
| 1002758400000 | 1087 |
| 1002844800000 | 1098.29 |
| 1003104000000 | 1093.38 |
| 1003190400000 | 1089.78 |
| 1003276800000 | 1096.75 |
| 1003363200000 | 1088.2 |
| 1003449600000 | 1077.85 |
| 1003708800000 | 1068.1 |
| 1003795200000 | 1080.28 |
| 1003881600000 | 1116.86 |
| 1003968000000 | 1107.49 |
| 1004054400000 | 1105.51 |
| 1004313600000 | 1107.51 |
| 1004400000000 | 1084.51 |
| 1004486400000 | 1111.97 |
| 1004572800000 | 1102.08 |
| 1004659200000 | 1101.75 |
| 1004918400000 | 1104.87 |
| 1005004800000 | 1121.84 |
| 1005091200000 | 1114.69 |
| 1005177600000 | 1142.72 |
| 1005264000000 | 1131.97 |
| 1005523200000 | 1120.75 |
| 1005609600000 | 1113.95 |
| 1005696000000 | 1125.32 |
| 1005782400000 | 1112.54 |
| 1005868800000 | 1136.16 |
| 1006128000000 | 1137.39 |
| 1006214400000 | 1123.23 |
| 1006300800000 | 1131.17 |
| 1006387200000 | 1138.01 |
| 1006473600000 | 1140.15 |
| 1006732800000 | 1144.28 |
| 1006819200000 | 1137.74 |
| 1006905600000 | 1151.55 |
| 1006992000000 | 1140.75 |
| 1007078400000 | 1165.63 |
| 1007337600000 | 1135.75 |
| 1007424000000 | 1141.59 |
| 1007510400000 | 1147.53 |
| 1007596800000 | 1158.47 |
| 1007683200000 | 1169.81 |
| 1007942400000 | 1154.9 |
| 1008028800000 | 1162 |
| 1008115200000 | 1165.45 |
| 1008201600000 | 1154.97 |
| 1008288000000 | 1169.53 |
| 1008547200000 | 1170.48 |
| 1008633600000 | 1185.41 |
| 1008720000000 | 1174.43 |
| 1008806400000 | 1157.76 |
| 1008892800000 | 1146.77 |
| 1009152000000 | 1146.77 |
| 1009238400000 | 1131.93 |
| 1009324800000 | 1136.96 |
| 1009411200000 | 1152.52 |
| 1009497600000 | 1165.05 |
| 1009756800000 | 1167.69 |
| 1009929600000 | 1204.46 |
| 1010016000000 | 1228.97 |
| 1010102400000 | 1245.15 |
| 1010361600000 | 1257.85 |
| 1010448000000 | 1243.08 |
| 1010534400000 | 1242.92 |
| 1010620800000 | 1234.04 |
| 1010707200000 | 1237.73 |
| 1010966400000 | 1218.66 |
| 1011052800000 | 1204.72 |
| 1011139200000 | 1189.99 |
| 1011225600000 | 1205.21 |
| 1011312000000 | 1203.72 |
| 1011571200000 | 1193.38 |
| 1011657600000 | 1195.26 |
| 1011744000000 | 1176.97 |
| 1011830400000 | 1192.34 |
| 1011916800000 | 1175.86 |
| 1012176000000 | 1172.21 |
| 1012262400000 | 1179.07 |
| 1012348800000 | 1162.65 |
| 1012435200000 | 1159.26 |
| 1012521600000 | 1176.23 |
| 1012780800000 | 1192.04 |
| 1012867200000 | 1170.93 |
| 1012953600000 | 1165.73 |
| 1013040000000 | 1179.97 |
| 1013126400000 | 1168.86 |
| 1013385600000 | 1180.02 |
| 1013472000000 | 1188.62 |
| 1013558400000 | 1200.47 |
| 1013644800000 | 1217.69 |
| 1013731200000 | 1222.13 |
| 1013990400000 | 1216.08 |
| 1014076800000 | 1219.21 |
| 1014163200000 | 1207.86 |
| 1014249600000 | 1207.71 |
| 1014336000000 | 1209.03 |
| 1014595200000 | 1207.55 |
| 1014681600000 | 1203.49 |
| 1014768000000 | 1217.33 |
| 1014854400000 | 1221.03 |
| 1014940800000 | 1233.09 |
| 1015200000000 | 1253.49 |
| 1015286400000 | 1258.36 |
| 1015372800000 | 1272.02 |
| 1015459200000 | 1292.44 |
| 1015545600000 | 1281.45 |
| 1015804800000 | 1284.11 |
| 1015891200000 | 1267.55 |
| 1015977600000 | 1272.14 |
| 1016064000000 | 1280.34 |
| 1016150400000 | 1277.61 |
| 1016409600000 | 1283.04 |
| 1016496000000 | 1281.16 |
| 1016582400000 | 1285.4 |
| 1016668800000 | 1289.51 |
| 1016755200000 | 1275.66 |
| 1017014400000 | 1273.91 |
| 1017100800000 | 1277.76 |
| 1017187200000 | 1277.88 |
| 1017273600000 | 1274.22 |
| 1017360000000 | 1275.46 |
| 1017619200000 | 1288.26 |
| 1017705600000 | 1297.15 |
| 1017792000000 | 1315.68 |
| 1017878400000 | 1307.01 |
| 1017964800000 | 1314.34 |
| 1018224000000 | 1304.1 |
| 1018310400000 | 1319.29 |
| 1018396800000 | 1321.29 |
| 1018483200000 | 1318.06 |
| 1018569600000 | 1311.92 |
| 1018828800000 | 1320.25 |
| 1018915200000 | 1329.31 |
| 1019001600000 | 1351.36 |
| 1019088000000 | 1343.76 |
| 1019174400000 | 1337.9 |
| 1019433600000 | 1323.99 |
| 1019520000000 | 1314.37 |
| 1019606400000 | 1313.85 |
| 1019692800000 | 1302.69 |
| 1019779200000 | 1317.49 |
| 1020038400000 | 1323.75 |
| 1020124800000 | 1309.06 |
| 1020211200000 | 1316.47 |
| 1020297600000 | 1337.38 |
| 1020384000000 | 1346.34 |
| 1020643200000 | 1333.63 |
| 1020729600000 | 1328.11 |
| 1020816000000 | 1328.17 |
| 1020902400000 | 1333.52 |
| 1020988800000 | 1325.77 |
| 1021248000000 | 1330.06 |
| 1021334400000 | 1328.08 |
| 1021420800000 | 1339.86 |
| 1021507200000 | 1341.72 |
| 1021593600000 | 1362.07 |
| 1021852800000 | 1354.21 |
| 1021939200000 | 1336.62 |
| 1022025600000 | 1335.63 |
| 1022112000000 | 1331.23 |
| 1022198400000 | 1329.79 |
| 1022457600000 | 1334.35 |
| 1022544000000 | 1351.97 |
| 1022630400000 | 1349.4 |
| 1022716800000 | 1351.68 |
| 1022803200000 | 1337.48 |
| 1023062400000 | 1348.62 |
| 1023148800000 | 1342.72 |
| 1023235200000 | 1344.07 |
| 1023321600000 | 1336.08 |
| 1023408000000 | 1311.18 |
| 1023667200000 | 1313.74 |
| 1023753600000 | 1322.33 |
| 1023840000000 | 1302.08 |
| 1023926400000 | 1298.04 |
| 1024012800000 | 1289.26 |
| 1024272000000 | 1295.21 |
| 1024358400000 | 1319.69 |
| 1024444800000 | 1298.53 |
| 1024531200000 | 1286.23 |
| 1024617600000 | 1296.98 |
| 1024876800000 | 1290.18 |
| 1024963200000 | 1300.05 |
| 1025049600000 | 1294.11 |
| 1025136000000 | 1311.31 |
| 1025222400000 | 1328.96 |
| 1025481600000 | 1341.54 |
| 1025568000000 | 1322.54 |
| 1025654400000 | 1326.77 |
| 1025740800000 | 1322.76 |
| 1025827200000 | 1329.36 |
| 1026086400000 | 1345.24 |
| 1026172800000 | 1349.51 |
| 1026259200000 | 1336.85 |
| 1026345600000 | 1333.57 |
| 1026432000000 | 1327.4 |
| 1026691200000 | 1340.64 |
| 1026777600000 | 1307.59 |
| 1026864000000 | 1310.78 |
| 1026950400000 | 1320.82 |
| 1027036800000 | 1310.68 |
| 1027296000000 | 1290.65 |
| 1027382400000 | 1247.79 |
| 1027468800000 | 1198.86 |
| 1027555200000 | 1220.87 |
| 1027641600000 | 1194.56 |
| 1027900800000 | 1190.53 |
| 1027987200000 | 1196.01 |
| 1028073600000 | 1202.75 |
| 1028160000000 | 1204.54 |
| 1028246400000 | 1190.14 |
| 1028505600000 | 1164.61 |
| 1028592000000 | 1141.7 |
| 1028678400000 | 1150.15 |
| 1028764800000 | 1144.02 |
| 1028851200000 | 1150.37 |
| 1029110400000 | 1163.59 |
| 1029196800000 | 1163.29 |
| 1029283200000 | 1167.42 |
| 1029369600000 | 1168.39 |
| 1029456000000 | 1173.69 |
| 1029715200000 | 1164.05 |
| 1029801600000 | 1172.4 |
| 1029888000000 | 1186.95 |
| 1029974400000 | 1188.4 |
| 1030060800000 | 1194.15 |
| 1030320000000 | 1188.74 |
| 1030406400000 | 1206.52 |
| 1030492800000 | 1198.07 |
| 1030579200000 | 1194.72 |
| 1030665600000 | 1196.19 |
| 1030924800000 | 1194.66 |
| 1031011200000 | 1195.43 |
| 1031097600000 | 1183.3 |
| 1031184000000 | 1181.98 |
| 1031270400000 | 1184.93 |
| 1031529600000 | 1180.55 |
| 1031616000000 | 1178.2 |
| 1031702400000 | 1186.68 |
| 1031788800000 | 1197.05 |
| 1031875200000 | 1183.9 |
| 1032134400000 | 1174.41 |
| 1032220800000 | 1172.99 |
| 1032307200000 | 1165.15 |
| 1032393600000 | 1179.82 |
| 1032480000000 | 1166.98 |
| 1032739200000 | 1160.55 |
| 1032825600000 | 1121 |
| 1032912000000 | 1119.33 |
| 1032998400000 | 1111.92 |
| 1033084800000 | 1111.58 |
| 1033344000000 | 1100.26 |
| 1033430400000 | 1096.95 |
| 1033516800000 | 1101.51 |
| 1033603200000 | 1091.32 |
| 1033689600000 | 1077.1 |
| 1033948800000 | 1066 |
| 1034035200000 | 1057.83 |
| 1034121600000 | 1081.57 |
| 1034208000000 | 1062.68 |
| 1034294400000 | 1068.81 |
| 1034553600000 | 1071.32 |
| 1034640000000 | 1092.16 |
| 1034726400000 | 1100.39 |
| 1034812800000 | 1103.94 |
| 1034899200000 | 1108.95 |
| 1035158400000 | 1111.98 |
| 1035244800000 | 1114.75 |
| 1035331200000 | 1108.65 |
| 1035417600000 | 1104.81 |
| 1035504000000 | 1100.6 |
| 1035763200000 | 1108.97 |
| 1035849600000 | 1083.02 |
| 1035936000000 | 1094.91 |
| 1036022400000 | 1113.49 |
| 1036108800000 | 1110.37 |
| 1036368000000 | 1125.06 |
| 1036454400000 | 1130.01 |
| 1036540800000 | 1132.58 |
| 1036627200000 | 1146.25 |
| 1036713600000 | 1150.68 |
| 1036972800000 | 1138.97 |
| 1037059200000 | 1138.93 |
| 1037145600000 | 1129.55 |
| 1037232000000 | 1136.18 |
| 1037318400000 | 1155.91 |
| 1037577600000 | 1153.34 |
| 1037664000000 | 1142.66 |
| 1037750400000 | 1143.1 |
| 1037836800000 | 1151.74 |
| 1037923200000 | 1160.16 |
| 1038182400000 | 1168.33 |
| 1038268800000 | 1164.31 |
| 1038355200000 | 1169.8 |
| 1038441600000 | 1193.75 |
| 1038528000000 | 1190.64 |
| 1038787200000 | 1210.5 |
| 1038873600000 | 1185.52 |
| 1038960000000 | 1194.31 |
| 1039046400000 | 1204.33 |
| 1039132800000 | 1215.29 |
| 1039392000000 | 1203.01 |
| 1039478400000 | 1196.96 |
| 1039564800000 | 1208.68 |
| 1039651200000 | 1223 |
| 1039737600000 | 1210.24 |
| 1039996800000 | 1208.58 |
| 1040083200000 | 1219.48 |
| 1040169600000 | 1272.15 |
| 1040256000000 | 1273.7 |
| 1040342400000 | 1275.95 |
| 1040601600000 | 1275.41 |
| 1040688000000 | 1281.01 |
| 1040774400000 | 1283.18 |
| 1040860800000 | 1290.46 |
| 1040947200000 | 1288.69 |
| 1041206400000 | 1296.14 |
| 1041292800000 | 1297.07 |
| 1041465600000 | 1300.52 |
| 1041552000000 | 1319.39 |
| 1041811200000 | 1326.29 |
| 1041897600000 | 1322.68 |
| 1041984000000 | 1322.98 |
| 1042070400000 | 1319.77 |
| 1042156800000 | 1331.24 |
| 1042416000000 | 1339.17 |
| 1042502400000 | 1349.59 |
| 1042588800000 | 1344.31 |
| 1042675200000 | 1347.62 |
| 1042761600000 | 1348.78 |
| 1043020800000 | 1352.43 |
| 1043107200000 | 1363.02 |
| 1043193600000 | 1357.82 |
| 1043280000000 | 1354.69 |
| 1043366400000 | 1370.44 |
| 1043625600000 | 1355.12 |
| 1043712000000 | 1340.64 |
| 1043798400000 | 1327.29 |
| 1043884800000 | 1314.72 |
| 1043971200000 | 1306.5 |
| 1044230400000 | 1313.72 |
| 1044316800000 | 1322.59 |
| 1044403200000 | 1300.51 |
| 1044489600000 | 1304.95 |
| 1044576000000 | 1295.56 |
| 1044835200000 | 1294.01 |
| 1044921600000 | 1295.27 |
| 1045008000000 | 1285.79 |
| 1045094400000 | 1290.38 |
| 1045180800000 | 1281.47 |
| 1045440000000 | 1284.93 |
| 1045526400000 | 1258.94 |
| 1045612800000 | 1263.93 |
| 1045699200000 | 1264.88 |
| 1045785600000 | 1261.61 |
| 1046044800000 | 1263.68 |
| 1046131200000 | 1248.81 |
| 1046217600000 | 1245.63 |
| 1046304000000 | 1239.06 |
| 1046390400000 | 1257.89 |
| 1046649600000 | 1271.21 |
| 1046736000000 | 1265.17 |
| 1046822400000 | 1269.14 |
| 1046908800000 | 1266.1 |
| 1046995200000 | 1252.04 |
| 1047254400000 | 1250.05 |
| 1047340800000 | 1249.87 |
| 1047427200000 | 1246.61 |
| 1047513600000 | 1226.64 |
| 1047600000000 | 1222.82 |
| 1047859200000 | 1208.87 |
| 1047945600000 | 1229.12 |
| 1048032000000 | 1232.93 |
| 1048118400000 | 1237.55 |
| 1048204800000 | 1244.73 |
| 1048464000000 | 1253.85 |
| 1048550400000 | 1239.91 |
| 1048636800000 | 1248.43 |
| 1048723200000 | 1240.83 |
| 1048809600000 | 1242.11 |
| 1049068800000 | 1249 |
| 1049155200000 | 1266.54 |
| 1049241600000 | 1259.06 |
| 1049328000000 | 1263.55 |
| 1049414400000 | 1255.04 |
| 1049673600000 | 1253.9 |
| 1049760000000 | 1247.53 |
| 1049846400000 | 1252.44 |
| 1049932800000 | 1261.08 |
| 1050019200000 | 1263.65 |
| 1050278400000 | 1260.88 |
| 1050364800000 | 1281.28 |
| 1050451200000 | 1287.07 |
| 1050537600000 | 1285.51 |
| 1050624000000 | 1284.98 |
| 1050883200000 | 1284.81 |
| 1050969600000 | 1301.88 |
| 1051056000000 | 1318.71 |
| 1051142400000 | 1330.74 |
| 1051228800000 | 1323.21 |
| 1051488000000 | 1319.1 |
| 1051574400000 | 1318.42 |
| 1051660800000 | 1356.32 |
| 1051747200000 | 1363.18 |
| 1051833600000 | 1369.96 |
| 1052092800000 | 1385.24 |
| 1052179200000 | 1392.27 |
| 1052265600000 | 1389.44 |
| 1052352000000 | 1386.47 |
| 1052438400000 | 1378.27 |
| 1052697600000 | 1397.78 |
| 1052784000000 | 1391.97 |
| 1052870400000 | 1392.97 |
| 1052956800000 | 1383.92 |
| 1053043200000 | 1410.58 |
| 1053302400000 | 1416.08 |
| 1053388800000 | 1422.61 |
| 1053475200000 | 1411.92 |
| 1053561600000 | 1417.36 |
| 1053648000000 | 1427.27 |
| 1053907200000 | 1429.97 |
| 1053993600000 | 1427 |
| 1054080000000 | 1425.55 |
| 1054166400000 | 1440.76 |
| 1054252800000 | 1427.98 |
| 1054512000000 | 1441.58 |
| 1054598400000 | 1429.9 |
| 1054684800000 | 1441.62 |
| 1054771200000 | 1464.3 |
| 1054857600000 | 1468.4 |
| 1055116800000 | 1466.62 |
| 1055203200000 | 1464.6 |
| 1055289600000 | 1478.93 |
| 1055376000000 | 1474.68 |
| 1055462400000 | 1490.5 |
| 1055721600000 | 1480.65 |
| 1055808000000 | 1485.65 |
| 1055894400000 | 1468.86 |
| 1055980800000 | 1465.97 |
| 1056067200000 | 1447.53 |
| 1056326400000 | 1450.01 |
| 1056412800000 | 1422.04 |
| 1056499200000 | 1442.78 |
| 1056585600000 | 1423.6 |
| 1056672000000 | 1439.62 |
| 1056931200000 | 1451.84 |
| 1057017600000 | 1460.02 |
| 1057104000000 | 1453.23 |
| 1057190400000 | 1452.39 |
| 1057276800000 | 1458.54 |
| 1057536000000 | 1472.29 |
| 1057622400000 | 1476.87 |
| 1057708800000 | 1467.66 |
| 1057795200000 | 1483.28 |
| 1057881600000 | 1475.66 |
| 1058140800000 | 1484.05 |
| 1058227200000 | 1474.16 |
| 1058313600000 | 1490.74 |
| 1058400000000 | 1474.59 |
| 1058486400000 | 1490.39 |
| 1058745600000 | 1491.03 |
| 1058832000000 | 1487.83 |
| 1058918400000 | 1516.61 |
| 1059004800000 | 1531.98 |
| 1059091200000 | 1539.23 |
| 1059350400000 | 1537.54 |
| 1059436800000 | 1535.6 |
| 1059523200000 | 1512.73 |
| 1059609600000 | 1495.95 |
| 1059696000000 | 1503.98 |
| 1059955200000 | 1518.22 |
| 1060041600000 | 1517.77 |
| 1060128000000 | 1498.98 |
| 1060214400000 | 1503.82 |
| 1060300800000 | 1499.05 |
| 1060560000000 | 1519.54 |
| 1060646400000 | 1523.95 |
| 1060732800000 | 1528.43 |
| 1060819200000 | 1526.5 |
| 1060905600000 | 1529.25 |
| 1061164800000 | 1516.49 |
| 1061251200000 | 1530.73 |
| 1061337600000 | 1521.19 |
| 1061424000000 | 1514.59 |
| 1061510400000 | 1521.24 |
| 1061769600000 | 1520.77 |
| 1061856000000 | 1509.68 |
| 1061942400000 | 1511.79 |
| 1062028800000 | 1528.02 |
| 1062115200000 | 1543.67 |
| 1062374400000 | 1561.87 |
| 1062460800000 | 1554.54 |
| 1062547200000 | 1579.66 |
| 1062633600000 | 1592.13 |
| 1062720000000 | 1604.32 |
| 1062979200000 | 1612.41 |
| 1063065600000 | 1635.26 |
| 1063152000000 | 1604.69 |
| 1063238400000 | 1614.01 |
| 1063324800000 | 1638.23 |
| 1063584000000 | 1636.71 |
| 1063670400000 | 1614.24 |
| 1063756800000 | 1636.89 |
| 1063843200000 | 1625.5 |
| 1063929600000 | 1654.68 |
| 1064188800000 | 1646.36 |
| 1064275200000 | 1646.84 |
| 1064361600000 | 1654.53 |
| 1064448000000 | 1621.98 |
| 1064534400000 | 1616.55 |
| 1064793600000 | 1649.46 |
| 1064880000000 | 1644.29 |
| 1064966400000 | 1654.99 |
| 1065052800000 | 1649.45 |
| 1065139200000 | 1655.47 |
| 1065398400000 | 1688.56 |
| 1065484800000 | 1697.75 |
| 1065571200000 | 1710.17 |
| 1065657600000 | 1710.01 |
| 1065744000000 | 1720.9 |
| 1066003200000 | 1708.62 |
| 1066089600000 | 1723.42 |
| 1066176000000 | 1738.06 |
| 1066262400000 | 1731.35 |
| 1066348800000 | 1747.45 |
| 1066608000000 | 1747.79 |
| 1066694400000 | 1755.42 |
| 1066780800000 | 1781.84 |
| 1066867200000 | 1776.84 |
| 1066953600000 | 1791.36 |
| 1067212800000 | 1782.72 |
| 1067299200000 | 1813.17 |
| 1067385600000 | 1818.89 |
| 1067472000000 | 1820.93 |
| 1067558400000 | 1818.32 |
| 1067817600000 | 1811.67 |
| 1067904000000 | 1821.39 |
| 1067990400000 | 1802.93 |
| 1068076800000 | 1814.3 |
| 1068163200000 | 1836.72 |
| 1068422400000 | 1838.51 |
| 1068508800000 | 1833.22 |
| 1068595200000 | 1855.93 |
| 1068681600000 | 1877.72 |
| 1068768000000 | 1893.12 |
| 1069027200000 | 1868.27 |
| 1069113600000 | 1887.79 |
| 1069200000000 | 1898.37 |
| 1069286400000 | 1902.85 |
| 1069372800000 | 1913.3 |
| 1069632000000 | 1913.54 |
| 1069718400000 | 1929.27 |
| 1069804800000 | 1952.72 |
| 1069891200000 | 1952.99 |
| 1069977600000 | 1968.57 |
| 1070236800000 | 1973.54 |
| 1070323200000 | 1988.33 |
| 1070409600000 | 1992.5 |
| 1070496000000 | 1977.38 |
| 1070582400000 | 1990.8 |
| 1070841600000 | 1998.96 |
| 1070928000000 | 2000.23 |
| 1071014400000 | 2003.74 |
| 1071100800000 | 1989.55 |
| 1071187200000 | 2016.4 |
| 1071446400000 | 2009.29 |
| 1071532800000 | 1983.12 |
| 1071619200000 | 1998.25 |
| 1071705600000 | 1987.87 |
| 1071792000000 | 1972.67 |
| 1072051200000 | 1973.44 |
| 1072137600000 | 1987.21 |
| 1072224000000 | 1992.81 |
| 1072310400000 | 1991.29 |
| 1072396800000 | 1988.57 |
| 1072656000000 | 1996.42 |
| 1072742400000 | 2009.3 |
| 1072828800000 | 2022.61 |
| 1073001600000 | 2054.35 |
| 1073260800000 | 2081.7 |
| 1073347200000 | 2094.19 |
| 1073433600000 | 2098.78 |
| 1073520000000 | 2112.6 |
| 1073606400000 | 2125.14 |
| 1073865600000 | 2117.13 |
| 1073952000000 | 2101.13 |
| 1074038400000 | 2094.3 |
| 1074124800000 | 2099.76 |
| 1074211200000 | 2090.48 |
| 1074470400000 | 2104.81 |
| 1074556800000 | 2117.53 |
| 1074643200000 | 2111.61 |
| 1074729600000 | 2149.53 |
| 1074816000000 | 2153.71 |
| 1075075200000 | 2136.28 |
| 1075161600000 | 2161.38 |
| 1075248000000 | 2137.55 |
| 1075334400000 | 2093.42 |
| 1075420800000 | 2088.41 |
| 1075680000000 | 2089.97 |
| 1075766400000 | 2110.03 |
| 1075852800000 | 2112.97 |
| 1075939200000 | 2143.8 |
| 1076025600000 | 2181.78 |
| 1076284800000 | 2203.84 |
| 1076371200000 | 2225.29 |
| 1076457600000 | 2205.27 |
| 1076544000000 | 2254.17 |
| 1076630400000 | 2254.3 |
| 1076889600000 | 2256.88 |
| 1076976000000 | 2281.33 |
| 1077062400000 | 2296.26 |
| 1077148800000 | 2281.88 |
| 1077235200000 | 2258.98 |
| 1077494400000 | 2263.58 |
| 1077580800000 | 2277.34 |
| 1077667200000 | 2252.28 |
| 1077753600000 | 2232.69 |
| 1077840000000 | 2244.3 |
| 1078099200000 | 2269.68 |
| 1078185600000 | 2255.21 |
| 1078272000000 | 2231.47 |
| 1078358400000 | 2241.65 |
| 1078444800000 | 2286.38 |
| 1078704000000 | 2298.72 |
| 1078790400000 | 2286.46 |
| 1078876800000 | 2233.8 |
| 1078963200000 | 2215.18 |
| 1079049600000 | 2201.63 |
| 1079308800000 | 2188.49 |
| 1079395200000 | 2190.7 |
| 1079481600000 | 2187.15 |
| 1079568000000 | 2197.16 |
| 1079654400000 | 2190.73 |
| 1079913600000 | 2168.13 |
| 1080000000000 | 2156.35 |
| 1080086400000 | 2157.56 |
| 1080172800000 | 2182 |
| 1080259200000 | 2161.17 |
| 1080518400000 | 2179.51 |
| 1080604800000 | 2192.96 |
| 1080691200000 | 2228.17 |
| 1080777600000 | 2257.33 |
| 1080864000000 | 2253.75 |
| 1081123200000 | 2229.28 |
| 1081209600000 | 2243.03 |
| 1081296000000 | 2260.41 |
| 1081382400000 | 2256.79 |
| 1081468800000 | 2256.79 |
| 1081728000000 | 2250.45 |
| 1081814400000 | 2244.91 |
| 1081900800000 | 2228.15 |
| 1081987200000 | 2234.45 |
| 1082073600000 | 2247.7 |
| 1082332800000 | 2265.36 |
| 1082419200000 | 2262.38 |
| 1082505600000 | 2228.04 |
| 1082592000000 | 2264.24 |
| 1082678400000 | 2252.46 |
| 1082937600000 | 2286.5 |
| 1083024000000 | 2292.02 |
| 1083110400000 | 2257.32 |
| 1083196800000 | 2228.15 |
| 1083283200000 | 2213.4 |
| 1083542400000 | 2217.19 |
| 1083628800000 | 2230.21 |
| 1083715200000 | 2246.26 |
| 1083801600000 | 2213.79 |
| 1083888000000 | 2187.09 |
| 1084147200000 | 2119.08 |
| 1084233600000 | 2144.24 |
| 1084320000000 | 2141.94 |
| 1084406400000 | 2117.17 |
| 1084492800000 | 2104.38 |
| 1084752000000 | 2095.09 |
| 1084838400000 | 2099.46 |
| 1084924800000 | 2145.7 |
| 1085011200000 | 2126.62 |
| 1085097600000 | 2147.4 |
| 1085356800000 | 2159.88 |
| 1085443200000 | 2176.13 |
| 1085529600000 | 2185.58 |
| 1085616000000 | 2241.5 |
| 1085702400000 | 2230.81 |
| 1085961600000 | 2219.85 |
| 1086048000000 | 2228.9 |
| 1086134400000 | 2248.04 |
| 1086220800000 | 2252.1 |
| 1086307200000 | 2262.3 |
| 1086566400000 | 2294.63 |
| 1086652800000 | 2295.59 |
| 1086739200000 | 2265.94 |
| 1086825600000 | 2266.1 |
| 1086912000000 | 2250.27 |
| 1087171200000 | 2257.2 |
| 1087257600000 | 2241.78 |
| 1087344000000 | 2233.68 |
| 1087430400000 | 2240.07 |
| 1087516800000 | 2270.4 |
| 1087776000000 | 2268.81 |
| 1087862400000 | 2257.54 |
| 1087948800000 | 2271.6 |
| 1088035200000 | 2307.52 |
| 1088121600000 | 2299.94 |
| 1088380800000 | 2328.01 |
| 1088467200000 | 2327.57 |
| 1088553600000 | 2337.33 |
| 1088640000000 | 2320.78 |
| 1088726400000 | 2333.64 |
| 1088985600000 | 2333.39 |
| 1089072000000 | 2323.62 |
| 1089158400000 | 2339.2 |
| 1089244800000 | 2352.47 |
| 1089331200000 | 2349.64 |
| 1089590400000 | 2343.77 |
| 1089676800000 | 2327.69 |
| 1089763200000 | 2330.85 |
| 1089849600000 | 2306.97 |
| 1089936000000 | 2337.85 |
| 1090195200000 | 2310.38 |
| 1090281600000 | 2310.62 |
| 1090368000000 | 2297.48 |
| 1090454400000 | 2289.16 |
| 1090540800000 | 2260.65 |
| 1090800000000 | 2268.42 |
| 1090886400000 | 2256.67 |
| 1090972800000 | 2281.5 |
| 1091059200000 | 2303.91 |
| 1091145600000 | 2323.08 |
| 1091404800000 | 2321.17 |
| 1091491200000 | 2339.03 |
| 1091577600000 | 2332.11 |
| 1091664000000 | 2314.6 |
| 1091750400000 | 2334.24 |
| 1092009600000 | 2306.8 |
| 1092096000000 | 2333.71 |
| 1092182400000 | 2310.23 |
| 1092268800000 | 2298.97 |
| 1092355200000 | 2321.81 |
| 1092614400000 | 2326.39 |
| 1092700800000 | 2343.58 |
| 1092787200000 | 2328.02 |
| 1092873600000 | 2355.84 |
| 1092960000000 | 2355.22 |
| 1093219200000 | 2358.07 |
| 1093305600000 | 2334.4 |
| 1093392000000 | 2320.19 |
| 1093478400000 | 2322.01 |
| 1093564800000 | 2319.71 |
| 1093824000000 | 2323.2 |
| 1093910400000 | 2349.64 |
| 1093996800000 | 2352.54 |
| 1094083200000 | 2353.76 |
| 1094169600000 | 2345.39 |
| 1094428800000 | 2350.09 |
| 1094515200000 | 2348.52 |
| 1094601600000 | 2359.98 |
| 1094688000000 | 2379.23 |
| 1094774400000 | 2413.4 |
| 1095033600000 | 2413.14 |
| 1095120000000 | 2433.1 |
| 1095206400000 | 2400.59 |
| 1095292800000 | 2391.63 |
| 1095379200000 | 2405.78 |
| 1095638400000 | 2403.49 |
| 1095724800000 | 2423.34 |
| 1095811200000 | 2416.78 |
| 1095897600000 | 2416.77 |
| 1095984000000 | 2409.88 |
| 1096243200000 | 2399.97 |
| 1096329600000 | 2405.17 |
| 1096416000000 | 2421.7 |
| 1096502400000 | 2454.2 |
| 1096588800000 | 2468.89 |
| 1096848000000 | 2470.29 |
| 1096934400000 | 2481.42 |
| 1097020800000 | 2473.6 |
| 1097107200000 | 2478.15 |
| 1097193600000 | 2507.73 |
| 1097452800000 | 2501.25 |
| 1097539200000 | 2480.59 |
| 1097625600000 | 2475.84 |
| 1097712000000 | 2497.35 |
| 1097798400000 | 2509.69 |
| 1098057600000 | 2517.72 |
| 1098144000000 | 2551.03 |
| 1098230400000 | 2529.18 |
| 1098316800000 | 2546.62 |
| 1098403200000 | 2556.29 |
| 1098662400000 | 2566.75 |
| 1098748800000 | 2568.24 |
| 1098835200000 | 2575.47 |
| 1098921600000 | 2561.46 |
| 1099008000000 | 2550.15 |
| 1099267200000 | 2590.81 |
| 1099353600000 | 2586.95 |
| 1099440000000 | 2609.62 |
| 1099526400000 | 2639.73 |
| 1099612800000 | 2655.15 |
| 1099872000000 | 2669.29 |
| 1099958400000 | 2676.69 |
| 1100044800000 | 2691.07 |
| 1100131200000 | 2711.1 |
| 1100217600000 | 2730.5 |
| 1100476800000 | 2731.28 |
| 1100563200000 | 2734.77 |
| 1100649600000 | 2754.48 |
| 1100736000000 | 2752.35 |
| 1100822400000 | 2767.56 |
| 1101081600000 | 2761.67 |
| 1101168000000 | 2792.5 |
| 1101254400000 | 2818.72 |
| 1101340800000 | 2847.15 |
| 1101427200000 | 2849.89 |
| 1101686400000 | 2875.62 |
| 1101772800000 | 2869.68 |
| 1101859200000 | 2875.47 |
| 1101945600000 | 2880.17 |
| 1102032000000 | 2913.65 |
| 1102291200000 | 2925.85 |
| 1102377600000 | 2934.14 |
| 1102464000000 | 2874.36 |
| 1102550400000 | 2849.98 |
| 1102636800000 | 2825.1 |
| 1102896000000 | 2814.5 |
| 1102982400000 | 2813.44 |
| 1103068800000 | 2836.71 |
| 1103155200000 | 2812.37 |
| 1103241600000 | 2789.85 |
| 1103500800000 | 2850.28 |
| 1103587200000 | 2844.96 |
| 1103673600000 | 2867.17 |
| 1103760000000 | 2896.48 |
| 1103846400000 | 2903.99 |
| 1104105600000 | 2911.94 |
| 1104192000000 | 2913.75 |
| 1104278400000 | 2917.2 |
| 1104364800000 | 2931.29 |
| 1104451200000 | 2923.22 |
| 1104710400000 | 2925.28 |
| 1104796800000 | 2909.07 |
| 1104883200000 | 2882.23 |
| 1104969600000 | 2859.54 |
| 1105056000000 | 2875.93 |
| 1105315200000 | 2894.36 |
| 1105401600000 | 2882.51 |
| 1105488000000 | 2897.94 |
| 1105574400000 | 2898.06 |
| 1105660800000 | 2875.34 |
| 1105920000000 | 2898.2 |
| 1106006400000 | 2887.44 |
| 1106092800000 | 2884.57 |
| 1106179200000 | 2834.95 |
| 1106265600000 | 2859.02 |
| 1106524800000 | 2845.28 |
| 1106611200000 | 2847.75 |
| 1106697600000 | 2881.69 |
| 1106784000000 | 2885.1 |
| 1106870400000 | 2869.1 |
| 1107129600000 | 2869.77 |
| 1107216000000 | 2895.1 |
| 1107302400000 | 2948.29 |
| 1107388800000 | 2980.32 |
| 1107475200000 | 3014.15 |
| 1107734400000 | 3009.41 |
| 1107820800000 | 3005.77 |
| 1107907200000 | 3023.57 |
| 1107993600000 | 3001.05 |
| 1108080000000 | 3038.32 |
| 1108339200000 | 3061.51 |
| 1108425600000 | 3079.63 |
| 1108512000000 | 3090.48 |
| 1108598400000 | 3110.58 |
| 1108684800000 | 3134.86 |
| 1108944000000 | 3141.75 |
| 1109030400000 | 3162.38 |
| 1109116800000 | 3134.59 |
| 1109203200000 | 3156.62 |
| 1109289600000 | 3181.45 |
| 1109548800000 | 3212.37 |
| 1109635200000 | 3186.43 |
| 1109721600000 | 3199.28 |
| 1109808000000 | 3208.53 |
| 1109894400000 | 3267.62 |
| 1110153600000 | 3280.41 |
| 1110240000000 | 3301.29 |
| 1110326400000 | 3297.31 |
| 1110412800000 | 3280.92 |
| 1110499200000 | 3304.89 |
| 1110758400000 | 3288.55 |
| 1110844800000 | 3279.83 |
| 1110931200000 | 3281.87 |
| 1111017600000 | 3256.53 |
| 1111104000000 | 3217.88 |
| 1111363200000 | 3187.18 |
| 1111449600000 | 3198.12 |
| 1111536000000 | 3117.67 |
| 1111622400000 | 3126 |
| 1111708800000 | 3126 |
| 1111968000000 | 3104.06 |
| 1112054400000 | 3116.17 |
| 1112140800000 | 3113.46 |
| 1112227200000 | 3151.67 |
| 1112313600000 | 3134.8 |
| 1112572800000 | 3076.96 |
| 1112659200000 | 3113.5 |
| 1112745600000 | 3134.12 |
| 1112832000000 | 3169.78 |
| 1112918400000 | 3171.04 |
| 1113177600000 | 3189.84 |
| 1113264000000 | 3173.32 |
| 1113350400000 | 3190.28 |
| 1113436800000 | 3155.17 |
| 1113523200000 | 3120.87 |
| 1113782400000 | 3094.29 |
| 1113868800000 | 3106.94 |
| 1113955200000 | 3124.67 |
| 1114041600000 | 3093.92 |
| 1114128000000 | 3116.61 |
| 1114387200000 | 3102.66 |
| 1114473600000 | 3074.72 |
| 1114560000000 | 3017.56 |
| 1114646400000 | 3004.57 |
| 1114732800000 | 3010.98 |
| 1114992000000 | 3010.98 |
| 1115078400000 | 3039.55 |
| 1115164800000 | 3061.93 |
| 1115251200000 | 3058.27 |
| 1115337600000 | 3072.12 |
| 1115596800000 | 3065.2 |
| 1115683200000 | 3067.94 |
| 1115769600000 | 3063.74 |
| 1115856000000 | 3055.2 |
| 1115942400000 | 3052.22 |
| 1116201600000 | 3063.72 |
| 1116288000000 | 3077.81 |
| 1116374400000 | 3121.58 |
| 1116460800000 | 3126.2 |
| 1116547200000 | 3118.57 |
| 1116806400000 | 3161.34 |
| 1116892800000 | 3169.32 |
| 1116979200000 | 3165.62 |
| 1117065600000 | 3160.7 |
| 1117152000000 | 3187.55 |
| 1117411200000 | 3175.04 |
| 1117497600000 | 3156.77 |
| 1117584000000 | 3143.43 |
| 1117670400000 | 3154.64 |
| 1117756800000 | 3137.11 |
| 1118016000000 | 3132.93 |
| 1118102400000 | 3153.38 |
| 1118188800000 | 3181.4 |
| 1118275200000 | 3166.25 |
| 1118361600000 | 3188.34 |
| 1118620800000 | 3176.81 |
| 1118707200000 | 3177.25 |
| 1118793600000 | 3178.03 |
| 1118880000000 | 3193.4 |
| 1118966400000 | 3251.08 |
| 1119225600000 | 3227.52 |
| 1119312000000 | 3219.03 |
| 1119398400000 | 3230.92 |
| 1119484800000 | 3232.01 |
| 1119571200000 | 3241.8 |
| 1119830400000 | 3220.74 |
| 1119916800000 | 3208.12 |
| 1120003200000 | 3229.33 |
| 1120089600000 | 3248.58 |
| 1120176000000 | 3211.43 |
| 1120435200000 | 3201.61 |
| 1120521600000 | 3190.76 |
| 1120608000000 | 3219.04 |
| 1120694400000 | 3205.01 |
| 1120780800000 | 3252 |
| 1121040000000 | 3316.86 |
| 1121126400000 | 3368.39 |
| 1121212800000 | 3337.9 |
| 1121299200000 | 3340.02 |
| 1121385600000 | 3316.85 |
| 1121644800000 | 3328.51 |
| 1121731200000 | 3333.74 |
| 1121817600000 | 3345.99 |
| 1121904000000 | 3385.69 |
| 1121990400000 | 3408.23 |
| 1122249600000 | 3385.04 |
| 1122336000000 | 3379.06 |
| 1122422400000 | 3434.7 |
| 1122508800000 | 3476.57 |
| 1122595200000 | 3495.54 |
| 1122854400000 | 3541.53 |
| 1122940800000 | 3552.32 |
| 1123027200000 | 3590.77 |
| 1123113600000 | 3594.78 |
| 1123200000000 | 3541.71 |
| 1123459200000 | 3585 |
| 1123545600000 | 3577.61 |
| 1123632000000 | 3586.93 |
| 1123718400000 | 3570.11 |
| 1123804800000 | 3574.72 |
| 1124064000000 | 3563.29 |
| 1124150400000 | 3544.05 |
| 1124236800000 | 3519.5 |
| 1124323200000 | 3469.02 |
| 1124409600000 | 3481.97 |
| 1124668800000 | 3534.76 |
| 1124755200000 | 3533.69 |
| 1124841600000 | 3523.29 |
| 1124928000000 | 3515.42 |
| 1125014400000 | 3515.39 |
| 1125273600000 | 3491.84 |
| 1125360000000 | 3490.55 |
| 1125446400000 | 3558.85 |
| 1125532800000 | 3642.71 |
| 1125619200000 | 3661.24 |
| 1125878400000 | 3667.85 |
| 1125964800000 | 3691.77 |
| 1126051200000 | 3717.28 |
| 1126137600000 | 3700.38 |
| 1126224000000 | 3728.73 |
| 1126483200000 | 3719.74 |
| 1126569600000 | 3727.56 |
| 1126656000000 | 3731.7 |
| 1126742400000 | 3693.82 |
| 1126828800000 | 3688.98 |
| 1127088000000 | 3689.1 |
| 1127174400000 | 3726.68 |
| 1127260800000 | 3732.82 |
| 1127347200000 | 3721.29 |
| 1127433600000 | 3710.91 |
| 1127692800000 | 3708.45 |
| 1127779200000 | 3691.12 |
| 1127865600000 | 3685.86 |
| 1127952000000 | 3686.26 |
| 1128038400000 | 3720.21 |
| 1128297600000 | 3679.39 |
| 1128384000000 | 3674.4 |
| 1128470400000 | 3653.3 |
| 1128556800000 | 3666.48 |
| 1128643200000 | 3646.24 |
| 1128902400000 | 3606.76 |
| 1128988800000 | 3575.91 |
| 1129075200000 | 3548.24 |
| 1129161600000 | 3432.97 |
| 1129248000000 | 3437.31 |
| 1129507200000 | 3449.48 |
| 1129593600000 | 3430.22 |
| 1129680000000 | 3347.23 |
| 1129766400000 | 3355.37 |
| 1129852800000 | 3330.02 |
| 1130112000000 | 3363.87 |
| 1130198400000 | 3413.34 |
| 1130284800000 | 3424.49 |
| 1130371200000 | 3410.72 |
| 1130457600000 | 3362.23 |
| 1130716800000 | 3410.07 |
| 1130803200000 | 3430.86 |
| 1130889600000 | 3471.85 |
| 1130976000000 | 3426.09 |
| 1131062400000 | 3401.63 |
| 1131321600000 | 3382.22 |
| 1131408000000 | 3385.84 |
| 1131494400000 | 3385.77 |
| 1131580800000 | 3411.93 |
| 1131667200000 | 3409.53 |
| 1131926400000 | 3383.82 |
| 1132012800000 | 3315.49 |
| 1132099200000 | 3298.86 |
| 1132185600000 | 3354.91 |
| 1132272000000 | 3352.03 |
| 1132531200000 | 3350.12 |
| 1132617600000 | 3339.93 |
| 1132704000000 | 3398.86 |
| 1132790400000 | 3422.95 |
| 1132876800000 | 3402.52 |
| 1133136000000 | 3405.13 |
| 1133222400000 | 3370.54 |
| 1133308800000 | 3394.65 |
| 1133395200000 | 3412.15 |
| 1133481600000 | 3425.14 |
| 1133740800000 | 3454.33 |
| 1133827200000 | 3459.17 |
| 1133913600000 | 3478.62 |
| 1134000000000 | 3499.55 |
| 1134086400000 | 3509.72 |
| 1134345600000 | 3551.87 |
| 1134432000000 | 3530.78 |
| 1134518400000 | 3570.44 |
| 1134604800000 | 3539.51 |
| 1134691200000 | 3584.88 |
| 1134950400000 | 3559.03 |
| 1135036800000 | 3527.45 |
| 1135123200000 | 3516.86 |
| 1135209600000 | 3538.6 |
| 1135296000000 | 3575.61 |
| 1135555200000 | 3575.61 |
| 1135641600000 | 3574.28 |
| 1135728000000 | 3582.44 |
| 1135814400000 | 3579.05 |
| 1135900800000 | 3561.7 |
| 1136160000000 | 3592.17 |
| 1136246400000 | 3697.43 |
| 1136332800000 | 3805.51 |
| 1136419200000 | 3808.64 |
| 1136505600000 | 3825.65 |
| 1136764800000 | 3826.04 |
| 1136851200000 | 3798.09 |
| 1136937600000 | 3819.27 |
| 1137024000000 | 3815 |
| 1137110400000 | 3814.84 |
| 1137369600000 | 3837.9 |
| 1137456000000 | 3799.24 |
| 1137542400000 | 3779.73 |
| 1137628800000 | 3811.09 |
| 1137715200000 | 3804.22 |
| 1137974400000 | 3839.41 |
| 1138060800000 | 3852.6 |
| 1138147200000 | 3899.53 |
| 1138233600000 | 3929.63 |
| 1138320000000 | 3943.8 |
| 1138579200000 | 3934.14 |
| 1138665600000 | 3948.25 |
| 1138752000000 | 3966.46 |
| 1138838400000 | 3969.43 |
| 1138924800000 | 3939.94 |
| 1139184000000 | 3964.79 |
| 1139270400000 | 3950.88 |
| 1139356800000 | 3944.98 |
| 1139443200000 | 3965.49 |
| 1139529600000 | 3948.07 |
| 1139788800000 | 3959.03 |
| 1139875200000 | 3982.7 |
| 1139961600000 | 4010.9 |
| 1140048000000 | 4004.9 |
| 1140134400000 | 4055.33 |
| 1140393600000 | 4097.62 |
| 1140480000000 | 4129.66 |
| 1140566400000 | 4130.28 |
| 1140652800000 | 4145.5 |
| 1140739200000 | 4132.93 |
| 1140998400000 | 4163.55 |
| 1141084800000 | 4139.8 |
| 1141171200000 | 4174.27 |
| 1141257600000 | 4164.91 |
| 1141344000000 | 4164.93 |
| 1141603200000 | 4177.92 |
| 1141689600000 | 4135.69 |
| 1141776000000 | 4119.96 |
| 1141862400000 | 4158.29 |
| 1141948800000 | 4153.42 |
| 1142208000000 | 4172.95 |
| 1142294400000 | 4221.55 |
| 1142380800000 | 4268.34 |
| 1142467200000 | 4324.57 |
| 1142553600000 | 4334.52 |
| 1142812800000 | 4367.52 |
| 1142899200000 | 4350.45 |
| 1142985600000 | 4345.11 |
| 1143072000000 | 4302.65 |
| 1143158400000 | 4326.81 |
| 1143417600000 | 4352.05 |
| 1143504000000 | 4318.21 |
| 1143590400000 | 4301.7 |
| 1143676800000 | 4391.17 |
| 1143763200000 | 4362.1 |
| 1144022400000 | 4395.82 |
| 1144108800000 | 4461.95 |
| 1144195200000 | 4489.99 |
| 1144281600000 | 4495.37 |
| 1144368000000 | 4449.25 |
| 1144627200000 | 4420.08 |
| 1144713600000 | 4402 |
| 1144800000000 | 4342.37 |
| 1144886400000 | 4372.29 |
| 1144972800000 | 4372.29 |
| 1145232000000 | 4441.74 |
| 1145318400000 | 4425.22 |
| 1145404800000 | 4480.61 |
| 1145491200000 | 4493.36 |
| 1145577600000 | 4534.91 |
| 1145836800000 | 4554.61 |
| 1145923200000 | 4599.22 |
| 1146009600000 | 4618.18 |
| 1146096000000 | 4626.1 |
| 1146182400000 | 4593.61 |
| 1146441600000 | 4601.63 |
| 1146528000000 | 4650.04 |
| 1146614400000 | 4634.59 |
| 1146700800000 | 4706.08 |
| 1146787200000 | 4777.21 |
| 1147046400000 | 4764.6 |
| 1147132800000 | 4823.41 |
| 1147219200000 | 4848.6 |
| 1147305600000 | 4837.83 |
| 1147392000000 | 4748.42 |
| 1147651200000 | 4609.37 |
| 1147737600000 | 4582.28 |
| 1147824000000 | 4473.13 |
| 1147910400000 | 4357.56 |
| 1147996800000 | 4322.28 |
| 1148256000000 | 4146.11 |
| 1148342400000 | 4318.66 |
| 1148428800000 | 4223.64 |
| 1148515200000 | 4229.6 |
| 1148601600000 | 4378.25 |
| 1148860800000 | 4429.59 |
| 1148947200000 | 4366.91 |
| 1149033600000 | 4391.07 |
| 1149120000000 | 4400.87 |
| 1149206400000 | 4496.02 |
| 1149465600000 | 4458.68 |
| 1149552000000 | 4277.45 |
| 1149638400000 | 4222.44 |
| 1149724800000 | 4019.23 |
| 1149811200000 | 4099.39 |
| 1150070400000 | 4017.85 |
| 1150156800000 | 3866.18 |
| 1150243200000 | 3903.1 |
| 1150329600000 | 4068.04 |
| 1150416000000 | 4056.6 |
| 1150675200000 | 4045.31 |
| 1150761600000 | 4043.77 |
| 1150848000000 | 4097.58 |
| 1150934400000 | 4109.33 |
| 1151020800000 | 4090.38 |
| 1151280000000 | 4093.61 |
| 1151366400000 | 4093.09 |
| 1151452800000 | 4042.19 |
| 1151539200000 | 4117.08 |
| 1151625600000 | 4277.48 |
| 1151884800000 | 4347.46 |
| 1151971200000 | 4335.16 |
| 1152057600000 | 4294.63 |
| 1152144000000 | 4320.94 |
| 1152230400000 | 4327.9 |
| 1152489600000 | 4299.46 |
| 1152576000000 | 4288.7 |
| 1152662400000 | 4285.21 |
| 1152748800000 | 4178.33 |
| 1152835200000 | 4108.43 |
| 1153094400000 | 4009.49 |
| 1153180800000 | 3972.28 |
| 1153267200000 | 4112.53 |
| 1153353600000 | 4156.65 |
| 1153440000000 | 4115.04 |
| 1153699200000 | 4109.3 |
| 1153785600000 | 4135.09 |
| 1153872000000 | 4133.46 |
| 1153958400000 | 4187.34 |
| 1154044800000 | 4175.18 |
| 1154304000000 | 4208.77 |
| 1154390400000 | 4199.51 |
| 1154476800000 | 4228.18 |
| 1154563200000 | 4176.81 |
| 1154649600000 | 4259.26 |
| 1154908800000 | 4191.16 |
| 1154995200000 | 4231.15 |
| 1155081600000 | 4263.28 |
| 1155168000000 | 4194.37 |
| 1155254400000 | 4224.51 |
| 1155513600000 | 4251.43 |
| 1155600000000 | 4252.83 |
| 1155686400000 | 4364.09 |
| 1155772800000 | 4368.73 |
| 1155859200000 | 4369.6 |
| 1156118400000 | 4395.39 |
| 1156204800000 | 4377.32 |
| 1156291200000 | 4359.7 |
| 1156377600000 | 4338.07 |
| 1156464000000 | 4323.47 |
| 1156723200000 | 4338.37 |
| 1156809600000 | 4334.67 |
| 1156896000000 | 4408.29 |
| 1156982400000 | 4397.33 |
| 1157068800000 | 4400.47 |
| 1157328000000 | 4414.35 |
| 1157414400000 | 4404.03 |
| 1157500800000 | 4379.75 |
| 1157587200000 | 4316.65 |
| 1157673600000 | 4305.53 |
| 1157932800000 | 4289.8 |
| 1158019200000 | 4325.8 |
| 1158105600000 | 4355.87 |
| 1158192000000 | 4399.85 |
| 1158278400000 | 4375.52 |
| 1158537600000 | 4374.91 |
| 1158624000000 | 4382.01 |
| 1158710400000 | 4395.8 |
| 1158796800000 | 4415.03 |
| 1158883200000 | 4404.89 |
| 1159142400000 | 4337.21 |
| 1159228800000 | 4353.7 |
| 1159315200000 | 4400.08 |
| 1159401600000 | 4427.31 |
| 1159488000000 | 4443.97 |
| 1159747200000 | 4446.36 |
| 1159833600000 | 4460.07 |
| 1159920000000 | 4474.97 |
| 1160006400000 | 4526.27 |
| 1160092800000 | 4514.91 |
| 1160352000000 | 4543.51 |
| 1160438400000 | 4572.77 |
| 1160524800000 | 4603.43 |
| 1160611200000 | 4618.33 |
| 1160697600000 | 4607.3 |
| 1160956800000 | 4630.76 |
| 1161043200000 | 4578.73 |
| 1161129600000 | 4636.77 |
| 1161216000000 | 4656.66 |
| 1161302400000 | 4701.41 |
| 1161561600000 | 4697.41 |
| 1161648000000 | 4701.47 |
| 1161734400000 | 4707.26 |
| 1161820800000 | 4770.56 |
| 1161907200000 | 4792.45 |
| 1162166400000 | 4750.73 |
| 1162252800000 | 4786.45 |
| 1162339200000 | 4778.66 |
| 1162425600000 | 4768.08 |
| 1162512000000 | 4790.9 |
| 1162771200000 | 4837.64 |
| 1162857600000 | 4890.12 |
| 1162944000000 | 4893.35 |
| 1163030400000 | 4928.84 |
| 1163116800000 | 4931.89 |
| 1163376000000 | 4958.9 |
| 1163462400000 | 4990.98 |
| 1163548800000 | 5026.38 |
| 1163635200000 | 5041.28 |
| 1163721600000 | 5017.02 |
| 1163980800000 | 5000.79 |
| 1164067200000 | 5052.46 |
| 1164153600000 | 5124.61 |
| 1164240000000 | 5101.67 |
| 1164326400000 | 5134.84 |
| 1164585600000 | 5059.74 |
| 1164672000000 | 5028.7 |
| 1164758400000 | 5113.68 |
| 1164844800000 | 5105.97 |
| 1164931200000 | 5113.61 |
| 1165190400000 | 5101.58 |
| 1165276800000 | 5142.14 |
| 1165363200000 | 5145.62 |
| 1165449600000 | 5209.62 |
| 1165536000000 | 5233.49 |
| 1165795200000 | 5214.33 |
| 1165881600000 | 5230.61 |
| 1165968000000 | 5224.46 |
| 1166054400000 | 5237.48 |
| 1166140800000 | 5252.53 |
| 1166400000000 | 5286.38 |
| 1166486400000 | 5277.89 |
| 1166572800000 | 5335.21 |
| 1166659200000 | 5337.75 |
| 1166745600000 | 5338.83 |
| 1167004800000 | 5338.83 |
| 1167091200000 | 5330.51 |
| 1167177600000 | 5364.98 |
| 1167264000000 | 5373.2 |
| 1167350400000 | 5412.71 |
| 1167696000000 | 5520.17 |
| 1167782400000 | 5449.82 |
| 1167868800000 | 5338.82 |
| 1167955200000 | 5279.89 |
| 1168214400000 | 5329.21 |
| 1168300800000 | 5389.6 |
| 1168387200000 | 5346.36 |
| 1168473600000 | 5364.81 |
| 1168560000000 | 5386.71 |
| 1168819200000 | 5441.56 |
| 1168905600000 | 5438.72 |
| 1168992000000 | 5484.59 |
| 1169078400000 | 5472.88 |
| 1169164800000 | 5525.36 |
| 1169424000000 | 5509.48 |
| 1169510400000 | 5562.9 |
| 1169596800000 | 5579.54 |
| 1169683200000 | 5573.77 |
| 1169769600000 | 5538.6 |
| 1170028800000 | 5568.57 |
| 1170115200000 | 5554.44 |
| 1170201600000 | 5558.79 |
| 1170288000000 | 5623.42 |
| 1170374400000 | 5648.65 |
| 1170633600000 | 5636.77 |
| 1170720000000 | 5638.69 |
| 1170806400000 | 5694.51 |
| 1170892800000 | 5614.71 |
| 1170979200000 | 5623.72 |
| 1171238400000 | 5578.37 |
| 1171324800000 | 5598.9 |
| 1171411200000 | 5690.91 |
| 1171497600000 | 5744.07 |
| 1171584000000 | 5770.55 |
| 1171843200000 | 5817.92 |
| 1171929600000 | 5877.5 |
| 1172016000000 | 5827.72 |
| 1172102400000 | 5885.93 |
| 1172188800000 | 5903.39 |
| 1172448000000 | 5928.92 |
| 1172534400000 | 5748.59 |
| 1172620800000 | 5641.17 |
| 1172707200000 | 5564.52 |
| 1172793600000 | 5609.39 |
| 1173052800000 | 5470.23 |
| 1173139200000 | 5506.7 |
| 1173225600000 | 5622.45 |
| 1173312000000 | 5708.04 |
| 1173398400000 | 5666.26 |
| 1173657600000 | 5707.11 |
| 1173744000000 | 5681.69 |
| 1173830400000 | 5516.33 |
| 1173916800000 | 5618.83 |
| 1174003200000 | 5653.38 |
| 1174262400000 | 5711.18 |
| 1174348800000 | 5700.79 |
| 1174435200000 | 5760.98 |
| 1174521600000 | 5848.79 |
| 1174608000000 | 5838.71 |
| 1174867200000 | 5866.26 |
| 1174953600000 | 5862.52 |
| 1175040000000 | 5839.46 |
| 1175126400000 | 5854.1 |
| 1175212800000 | 5908.29 |
| 1175472000000 | 5917.13 |
| 1175558400000 | 6004.5 |
| 1175644800000 | 6034.87 |
| 1175731200000 | 6093.24 |
| 1175817600000 | 6093.24 |
| 1176076800000 | 6061.5 |
| 1176163200000 | 6142.56 |
| 1176249600000 | 6138.65 |
| 1176336000000 | 6122.73 |
| 1176422400000 | 6158.56 |
| 1176681600000 | 6232.29 |
| 1176768000000 | 6254.79 |
| 1176854400000 | 6250.31 |
| 1176940800000 | 6218.51 |
| 1177027200000 | 6301.86 |
| 1177286400000 | 6345.18 |
| 1177372800000 | 6252.33 |
| 1177459200000 | 6286.73 |
| 1177545600000 | 6332.67 |
| 1177632000000 | 6324.96 |
| 1177891200000 | 6334.49 |
| 1177977600000 | 6310.82 |
| 1178064000000 | 6359.55 |
| 1178150400000 | 6352.23 |
| 1178236800000 | 6370.58 |
| 1178496000000 | 6417.11 |
| 1178582400000 | 6228.81 |
| 1178668800000 | 6223.45 |
| 1178755200000 | 6222.4 |
| 1178841600000 | 6263.34 |
| 1179100800000 | 6351.48 |
| 1179187200000 | 6404.64 |
| 1179273600000 | 6398.29 |
| 1179360000000 | 6359.64 |
| 1179446400000 | 6329.33 |
| 1179705600000 | 6346.29 |
| 1179792000000 | 6372.58 |
| 1179878400000 | 6425.29 |
| 1179964800000 | 6381.38 |
| 1180051200000 | 6381.5 |
| 1180310400000 | 6429.29 |
| 1180396800000 | 6409.32 |
| 1180483200000 | 6343.5 |
| 1180569600000 | 6497.1 |
| 1180656000000 | 6499.51 |
| 1180915200000 | 6499.37 |
| 1181001600000 | 6497.21 |
| 1181088000000 | 6351.46 |
| 1181174400000 | 6227.21 |
| 1181260800000 | 6201.24 |
| 1181520000000 | 6286.41 |
| 1181606400000 | 6198.24 |
| 1181692800000 | 6174.77 |
| 1181779200000 | 6300.43 |
| 1181865600000 | 6377.87 |
| 1182124800000 | 6378.95 |
| 1182211200000 | 6419.2 |
| 1182297600000 | 6410.26 |
| 1182384000000 | 6339 |
| 1182470400000 | 6353.19 |
| 1182729600000 | 6300.2 |
| 1182816000000 | 6302.03 |
| 1182902400000 | 6221.47 |
| 1182988800000 | 6296.76 |
| 1183075200000 | 6331.3 |
| 1183334400000 | 6447.27 |
| 1183420800000 | 6491.64 |
| 1183507200000 | 6530.06 |
| 1183593600000 | 6491.79 |
| 1183680000000 | 6550.65 |
| 1183939200000 | 6563.16 |
| 1184025600000 | 6582.08 |
| 1184112000000 | 6611.95 |
| 1184198400000 | 6660.25 |
| 1184284800000 | 6685.84 |
| 1184544000000 | 6660.87 |
| 1184630400000 | 6662.34 |
| 1184716800000 | 6601.96 |
| 1184803200000 | 6520.91 |
| 1184889600000 | 6455.35 |
| 1185148800000 | 6439.99 |
| 1185235200000 | 6344.81 |
| 1185321600000 | 6184.18 |
| 1185408000000 | 6006.65 |
| 1185494400000 | 5955.35 |
| 1185753600000 | 5993.35 |
| 1185840000000 | 6117.52 |
| 1185926400000 | 6015.37 |
| 1186012800000 | 5992.46 |
| 1186099200000 | 5954.44 |
| 1186358400000 | 5884.91 |
| 1186444800000 | 5940.76 |
| 1186531200000 | 6062.65 |
| 1186617600000 | 5952.38 |
| 1186704000000 | 5780.2 |
| 1186963200000 | 5875.78 |
| 1187049600000 | 5848.77 |
| 1187136000000 | 5785.89 |
| 1187222400000 | 5539.64 |
| 1187308800000 | 5621.88 |
| 1187568000000 | 5653.59 |
| 1187654400000 | 5616.62 |
| 1187740800000 | 5785.46 |
| 1187827200000 | 5830.21 |
| 1187913600000 | 5877.71 |
| 1188172800000 | 5893.44 |
| 1188259200000 | 5788.63 |
| 1188345600000 | 5847.32 |
| 1188432000000 | 5918.57 |
| 1188518400000 | 5968.59 |
| 1188777600000 | 5991.25 |
| 1188864000000 | 6036.16 |
| 1188950400000 | 5997.34 |
| 1189036800000 | 6021.89 |
| 1189123200000 | 5921.19 |
| 1189382400000 | 5848.72 |
| 1189468800000 | 5949.32 |
| 1189555200000 | 5975.9 |
| 1189641600000 | 5970.85 |
| 1189728000000 | 5933.71 |
| 1189987200000 | 5822.03 |
| 1190073600000 | 5829.48 |
| 1190160000000 | 6053.41 |
| 1190246400000 | 6035.8 |
| 1190332800000 | 6069.64 |
| 1190592000000 | 6076.79 |
| 1190678400000 | 5947.08 |
| 1190764800000 | 5997.43 |
| 1190851200000 | 6062.44 |
| 1190937600000 | 6089.45 |
| 1191196800000 | 6116.29 |
| 1191283200000 | 6135.52 |
| 1191369600000 | 6127.44 |
| 1191456000000 | 6081.63 |
| 1191542400000 | 6117.52 |
| 1191801600000 | 6099.62 |
| 1191888000000 | 6146.8 |
| 1191974400000 | 6164.96 |
| 1192060800000 | 6232.49 |
| 1192147200000 | 6160.21 |
| 1192406400000 | 6144.24 |
| 1192492800000 | 6046.78 |
| 1192579200000 | 6096.86 |
| 1192665600000 | 6124.16 |
| 1192752000000 | 6144.79 |
| 1193011200000 | 5975.29 |
| 1193097600000 | 6065.88 |
| 1193184000000 | 6045.92 |
| 1193270400000 | 6113.44 |
| 1193356800000 | 6136.33 |
| 1193616000000 | 6196.11 |
| 1193702400000 | 6186.52 |
| 1193788800000 | 6317.92 |
| 1193875200000 | 6304.74 |
| 1193961600000 | 6267.26 |
| 1194220800000 | 6222.83 |
| 1194307200000 | 6345.99 |
| 1194393600000 | 6373.26 |
| 1194480000000 | 6264.01 |
| 1194566400000 | 6150.2 |
| 1194825600000 | 6057.82 |
| 1194912000000 | 6008.57 |
| 1194998400000 | 6057.87 |
| 1195084800000 | 5905.54 |
| 1195171200000 | 5799.14 |
| 1195430400000 | 5549.38 |
| 1195516800000 | 5691.46 |
| 1195603200000 | 5525.49 |
| 1195689600000 | 5501.96 |
| 1195776000000 | 5567.45 |
| 1196035200000 | 5617.29 |
| 1196121600000 | 5527.95 |
| 1196208000000 | 5636.26 |
| 1196294400000 | 5677.48 |
| 1196380800000 | 5701.99 |
| 1196640000000 | 5667.86 |
| 1196726400000 | 5536.15 |
| 1196812800000 | 5586.87 |
| 1196899200000 | 5573.33 |
| 1196985600000 | 5714.82 |
| 1197244800000 | 5763.89 |
| 1197331200000 | 5807.6 |
| 1197417600000 | 5781.4 |
| 1197504000000 | 5592.32 |
| 1197590400000 | 5485.92 |
| 1197849600000 | 5295.12 |
| 1197936000000 | 5299.89 |
| 1198022400000 | 5215.54 |
| 1198108800000 | 5203.97 |
| 1198195200000 | 5309.24 |
| 1198454400000 | 5321.06 |
| 1198540800000 | 5319.77 |
| 1198627200000 | 5357.63 |
| 1198713600000 | 5381.26 |
| 1198800000000 | 5473.02 |
| 1199059200000 | 5441.75 |
| 1199232000000 | 5465.66 |
| 1199318400000 | 5406.69 |
| 1199404800000 | 5311.96 |
| 1199664000000 | 5155.87 |
| 1199750400000 | 5171.33 |
| 1199836800000 | 5005.92 |
| 1199923200000 | 4837.57 |
| 1200009600000 | 4866.9 |
| 1200268800000 | 5010.22 |
| 1200355200000 | 4833.86 |
| 1200441600000 | 4659.18 |
| 1200528000000 | 4690.63 |
| 1200614400000 | 4580.26 |
| 1200873600000 | 4409.39 |
| 1200960000000 | 4501.47 |
| 1201046400000 | 4479.73 |
| 1201132800000 | 4705.09 |
| 1201219200000 | 4783.58 |
| 1201478400000 | 4756.81 |
| 1201564800000 | 4921.83 |
| 1201651200000 | 4865.05 |
| 1201737600000 | 4845.44 |
| 1201824000000 | 5004.03 |
| 1202083200000 | 5097.59 |
| 1202169600000 | 4854.65 |
| 1202256000000 | 4897.72 |
| 1202342400000 | 4722.26 |
| 1202428800000 | 4722.7 |
| 1202688000000 | 4693.81 |
| 1202774400000 | 4903.61 |
| 1202860800000 | 4976.98 |
| 1202947200000 | 4997.03 |
| 1203033600000 | 4998.26 |
| 1203292800000 | 5100.57 |
| 1203379200000 | 5162.39 |
| 1203465600000 | 5131.99 |
| 1203552000000 | 5230.96 |
| 1203638400000 | 5157.81 |
| 1203897600000 | 5243.98 |
| 1203984000000 | 5347.16 |
| 1204070400000 | 5430.51 |
| 1204156800000 | 5403.12 |
| 1204243200000 | 5329.83 |
| 1204502400000 | 5274.81 |
| 1204588800000 | 5203.3 |
| 1204675200000 | 5302.64 |
| 1204761600000 | 5329.36 |
| 1204848000000 | 5267.39 |
| 1205107200000 | 5159.6 |
| 1205193600000 | 5216.55 |
| 1205280000000 | 5334.88 |
| 1205366400000 | 5320.01 |
| 1205452800000 | 5281.04 |
| 1205712000000 | 5184.12 |
| 1205798400000 | 5320.22 |
| 1205884800000 | 5184.31 |
| 1205971200000 | 5161.17 |
| 1206057600000 | 5161.21 |
| 1206316800000 | 5153.9 |
| 1206403200000 | 5384.13 |
| 1206489600000 | 5486.45 |
| 1206576000000 | 5575.77 |
| 1206662400000 | 5559.32 |
| 1206921600000 | 5583.32 |
| 1207008000000 | 5593.18 |
| 1207094400000 | 5651.82 |
| 1207180800000 | 5553.42 |
| 1207267200000 | 5568.48 |
| 1207526400000 | 5601.23 |
| 1207612800000 | 5550.06 |
| 1207699200000 | 5542.66 |
| 1207785600000 | 5510.66 |
| 1207872000000 | 5489.04 |
| 1208131200000 | 5402.31 |
| 1208217600000 | 5444.45 |
| 1208304000000 | 5601.67 |
| 1208390400000 | 5568.86 |
| 1208476800000 | 5547.81 |
| 1208736000000 | 5586.74 |
| 1208822400000 | 5567.45 |
| 1208908800000 | 5570.84 |
| 1208995200000 | 5448.98 |
| 1209081600000 | 5564.26 |
| 1209340800000 | 5606.81 |
| 1209427200000 | 5541.77 |
| 1209513600000 | 5520.5 |
| 1209600000000 | 5478.49 |
| 1209686400000 | 5598.73 |
| 1209945600000 | 5634.66 |
| 1210032000000 | 5606.97 |
| 1210118400000 | 5716.8 |
| 1210204800000 | 5725.82 |
| 1210291200000 | 5672.53 |
| 1210550400000 | 5727.92 |
| 1210636800000 | 5740.74 |
| 1210723200000 | 5778.73 |
| 1210809600000 | 5771.75 |
| 1210896000000 | 5882.15 |
| 1211155200000 | 5854.92 |
| 1211241600000 | 5776.8 |
| 1211328000000 | 5807.65 |
| 1211414400000 | 5743.61 |
| 1211500800000 | 5699.87 |
| 1211760000000 | 5628.69 |
| 1211846400000 | 5565.05 |
| 1211932800000 | 5584.68 |
| 1212019200000 | 5552.72 |
| 1212105600000 | 5592.15 |
| 1212364800000 | 5540.83 |
| 1212451200000 | 5525.49 |
| 1212537600000 | 5551.26 |
| 1212624000000 | 5587.76 |
| 1212710400000 | 5545.27 |
| 1212969600000 | 5480.21 |
| 1213056000000 | 5298.83 |
| 1213142400000 | 5216.59 |
| 1213228800000 | 5127.28 |
| 1213315200000 | 5151.27 |
| 1213574400000 | 5255.55 |
| 1213660800000 | 5302.17 |
| 1213747200000 | 5138.77 |
| 1213833600000 | 5080.51 |
| 1213920000000 | 5127.74 |
| 1214179200000 | 4925.88 |
| 1214265600000 | 4932.92 |
| 1214352000000 | 5067.73 |
| 1214438400000 | 5019.1 |
| 1214524800000 | 5002.92 |
| 1214784000000 | 5038.65 |
| 1214870400000 | 4909.49 |
| 1214956800000 | 4870.3 |
| 1215043200000 | 4796.12 |
| 1215129600000 | 4748.19 |
| 1215388800000 | 4769.83 |
| 1215475200000 | 4703.04 |
| 1215561600000 | 4826.96 |
| 1215648000000 | 4789.61 |
| 1215734400000 | 4728.4 |
| 1215993600000 | 4701.29 |
| 1216080000000 | 4681.92 |
| 1216166400000 | 4736.96 |
| 1216252800000 | 4824.43 |
| 1216339200000 | 4829.61 |
| 1216598400000 | 5044.07 |
| 1216684800000 | 4955.76 |
| 1216771200000 | 4962.36 |
| 1216857600000 | 4802.99 |
| 1216944000000 | 4751.69 |
| 1217203200000 | 4693.13 |
| 1217289600000 | 4576.31 |
| 1217376000000 | 4723.31 |
| 1217462400000 | 4650 |
| 1217548800000 | 4562.9 |
| 1217808000000 | 4501.76 |
| 1217894400000 | 4631.64 |
| 1217980800000 | 4525.65 |
| 1218067200000 | 4503.71 |
| 1218153600000 | 4459.53 |
| 1218412800000 | 4510.24 |
| 1218499200000 | 4514.03 |
| 1218585600000 | 4369 |
| 1218672000000 | 4437.75 |
| 1218758400000 | 4434.69 |
| 1219017600000 | 4417.21 |
| 1219104000000 | 4279.29 |
| 1219190400000 | 4280 |
| 1219276800000 | 4263.3 |
| 1219363200000 | 4346.2 |
| 1219622400000 | 4309.77 |
| 1219708800000 | 4229.92 |
| 1219795200000 | 4176.82 |
| 1219881600000 | 4224.52 |
| 1219968000000 | 4271.4 |
| 1220227200000 | 4230.46 |
| 1220313600000 | 4273.26 |
| 1220400000000 | 4221.38 |
| 1220486400000 | 4060.72 |
| 1220572800000 | 3902.03 |
| 1220832000000 | 3984.89 |
| 1220918400000 | 3952.83 |
| 1221004800000 | 3888.98 |
| 1221091200000 | 3825.84 |
| 1221177600000 | 3907.55 |
| 1221436800000 | 3807.32 |
| 1221523200000 | 3713.62 |
| 1221609600000 | 3625.73 |
| 1221696000000 | 3614.12 |
| 1221782400000 | 3943.39 |
| 1222041600000 | 3904.89 |
| 1222128000000 | 3829.3 |
| 1222214400000 | 3809.64 |
| 1222300800000 | 3804.59 |
| 1222387200000 | 3703.55 |
| 1222646400000 | 3501.59 |
| 1222732800000 | 3399.98 |
| 1222819200000 | 3363.78 |
| 1222905600000 | 3255.44 |
| 1222992000000 | 3302.05 |
| 1223251200000 | 2993.18 |
| 1223337600000 | 2966.87 |
| 1223424000000 | 2848.33 |
| 1223510400000 | 2853.52 |
| 1223596800000 | 2687.95 |
| 1223856000000 | 2925.9 |
| 1223942400000 | 2977.42 |
| 1224028800000 | 2796.27 |
| 1224115200000 | 2635.24 |
| 1224201600000 | 2672.47 |
| 1224460800000 | 2698.71 |
| 1224547200000 | 2705.87 |
| 1224633600000 | 2565.3 |
| 1224720000000 | 2495.46 |
| 1224806400000 | 2361.52 |
| 1225065600000 | 2224.2 |
| 1225152000000 | 2203.47 |
| 1225238400000 | 2393.82 |
| 1225324800000 | 2463.29 |
| 1225411200000 | 2483.16 |
| 1225670400000 | 2608.05 |
| 1225756800000 | 2722.56 |
| 1225843200000 | 2750.87 |
| 1225929600000 | 2558.73 |
| 1226016000000 | 2541.28 |
| 1226275200000 | 2579.94 |
| 1226361600000 | 2475.3 |
| 1226448000000 | 2395.22 |
| 1226534400000 | 2381.57 |
| 1226620800000 | 2422.94 |
| 1226880000000 | 2346.05 |
| 1226966400000 | 2320 |
| 1227052800000 | 2247.04 |
| 1227139200000 | 2147.29 |
| 1227225600000 | 2092.59 |
| 1227484800000 | 2255.28 |
| 1227571200000 | 2294.75 |
| 1227657600000 | 2291.56 |
| 1227744000000 | 2353.91 |
| 1227830400000 | 2289.72 |
| 1228089600000 | 2201.74 |
| 1228176000000 | 2261.29 |
| 1228262400000 | 2250.93 |
| 1228348800000 | 2257.89 |
| 1228435200000 | 2194.79 |
| 1228694400000 | 2317.69 |
| 1228780800000 | 2318.79 |
| 1228867200000 | 2352 |
| 1228953600000 | 2378.87 |
| 1229040000000 | 2355.85 |
| 1229299200000 | 2383.47 |
| 1229385600000 | 2387.91 |
| 1229472000000 | 2464.77 |
| 1229558400000 | 2453.72 |
| 1229644800000 | 2353.75 |
| 1229904000000 | 2342.36 |
| 1229990400000 | 2339.51 |
| 1230076800000 | 2346.97 |
| 1230163200000 | 2346.97 |
| 1230249600000 | 2358.3 |
| 1230508800000 | 2418.74 |
| 1230595200000 | 2448.2 |
| 1230681600000 | 2405.97 |
| 1230854400000 | 2550.38 |
| 1231113600000 | 2582.09 |
| 1231200000000 | 2534.55 |
| 1231286400000 | 2564.32 |
| 1231372800000 | 2508.77 |
| 1231459200000 | 2482.55 |
| 1231718400000 | 2444.83 |
| 1231804800000 | 2375.95 |
| 1231891200000 | 2281.67 |
| 1231977600000 | 2254.55 |
| 1232064000000 | 2309.75 |
| 1232323200000 | 2270.81 |
| 1232409600000 | 2214.26 |
| 1232496000000 | 2195.63 |
| 1232582400000 | 2213.65 |
| 1232668800000 | 2173.47 |
| 1232928000000 | 2270.42 |
| 1233014400000 | 2260.51 |
| 1233100800000 | 2338.93 |
| 1233187200000 | 2288.44 |
| 1233273600000 | 2268.52 |
| 1233532800000 | 2203.64 |
| 1233619200000 | 2265.59 |
| 1233705600000 | 2324.32 |
| 1233792000000 | 2308.16 |
| 1233878400000 | 2365.02 |
| 1234137600000 | 2448.63 |
| 1234224000000 | 2418.22 |
| 1234310400000 | 2397.05 |
| 1234396800000 | 2293.29 |
| 1234483200000 | 2329.9 |
| 1234742400000 | 2309.77 |
| 1234828800000 | 2193.92 |
| 1234915200000 | 2176.43 |
| 1235001600000 | 2187.13 |
| 1235088000000 | 2143.52 |
| 1235347200000 | 2119.81 |
| 1235433600000 | 2106.4 |
| 1235520000000 | 2083.41 |
| 1235606400000 | 2145.29 |
| 1235692800000 | 2147.67 |
| 1235952000000 | 2061.09 |
| 1236038400000 | 2011.13 |
| 1236124800000 | 2077.28 |
| 1236211200000 | 2033.76 |
| 1236297600000 | 2001.9 |
| 1236556800000 | 1955.93 |
| 1236643200000 | 2065.68 |
| 1236729600000 | 2116 |
| 1236816000000 | 2074.54 |
| 1236902400000 | 2113.83 |
| 1237161600000 | 2175.05 |
| 1237248000000 | 2145.7 |
| 1237334400000 | 2126.23 |
| 1237420800000 | 2276.92 |
| 1237507200000 | 2248.61 |
| 1237766400000 | 2268.3 |
| 1237852800000 | 2226.08 |
| 1237939200000 | 2256.16 |
| 1238025600000 | 2247.19 |
| 1238112000000 | 2208.82 |
| 1238371200000 | 2139 |
| 1238457600000 | 2173.85 |
| 1238544000000 | 2197.09 |
| 1238630400000 | 2366.89 |
| 1238716800000 | 2399.49 |
| 1238976000000 | 2410.84 |
| 1239062400000 | 2339.87 |
| 1239148800000 | 2316.71 |
| 1239235200000 | 2362.49 |
| 1239321600000 | 2362.53 |
| 1239580800000 | 2382.61 |
| 1239667200000 | 2437.99 |
| 1239753600000 | 2419.02 |
| 1239840000000 | 2468.54 |
| 1239926400000 | 2474.43 |
| 1240185600000 | 2364.53 |
| 1240272000000 | 2383.19 |
| 1240358400000 | 2461.91 |
| 1240444800000 | 2494.66 |
| 1240531200000 | 2599.41 |
| 1240790400000 | 2584.01 |
| 1240876800000 | 2523.32 |
| 1240963200000 | 2651.27 |
| 1241049600000 | 2735.78 |
| 1241136000000 | 2736.19 |
| 1241395200000 | 2904.34 |
| 1241481600000 | 2923.98 |
| 1241568000000 | 3040.77 |
| 1241654400000 | 3066.37 |
| 1241740800000 | 3109.44 |
| 1242000000000 | 2990.3 |
| 1242086400000 | 2948.38 |
| 1242172800000 | 2810.87 |
| 1242259200000 | 2879.57 |
| 1242345600000 | 2923.36 |
| 1242604800000 | 2958.41 |
| 1242691200000 | 3047.3 |
| 1242777600000 | 3122.2 |
| 1242864000000 | 3119.03 |
| 1242950400000 | 3101.42 |
| 1243209600000 | 3122.66 |
| 1243296000000 | 3079.26 |
| 1243382400000 | 3076.93 |
| 1243468800000 | 3079.04 |
| 1243555200000 | 3092.26 |
| 1243814400000 | 3188.86 |
| 1243900800000 | 3254.68 |
| 1243987200000 | 3154.3 |
| 1244073600000 | 3119.5 |
| 1244160000000 | 3098.07 |
| 1244419200000 | 3012.48 |
| 1244505600000 | 3068.14 |
| 1244592000000 | 3122.14 |
| 1244678400000 | 3169.3 |
| 1244764800000 | 3141.7 |
| 1245024000000 | 3047.9 |
| 1245110400000 | 3065.05 |
| 1245196800000 | 2966.1 |
| 1245283200000 | 2970.05 |
| 1245369600000 | 2962.6 |
| 1245628800000 | 2919.71 |
| 1245715200000 | 2909.16 |
| 1245801600000 | 3023.92 |
| 1245888000000 | 3013.96 |
| 1245974400000 | 3083.95 |
| 1246233600000 | 3123.01 |
| 1246320000000 | 3074.36 |
| 1246406400000 | 3161.23 |
| 1246492800000 | 3077.18 |
| 1246579200000 | 3051.09 |
| 1246838400000 | 2970.57 |
| 1246924800000 | 2992.8 |
| 1247011200000 | 2918.15 |
| 1247097600000 | 2929.62 |
| 1247184000000 | 2897.64 |
| 1247443200000 | 2916.27 |
| 1247529600000 | 2973.11 |
| 1247616000000 | 3094.86 |
| 1247702400000 | 3062.97 |
| 1247788800000 | 3103.87 |
| 1248048000000 | 3164.35 |
| 1248134400000 | 3211.74 |
| 1248220800000 | 3211.1 |
| 1248307200000 | 3245.6 |
| 1248393600000 | 3248.68 |
| 1248652800000 | 3323.05 |
| 1248739200000 | 3302 |
| 1248825600000 | 3277.49 |
| 1248912000000 | 3399.25 |
| 1248998400000 | 3469.18 |
| 1249257600000 | 3655.26 |
| 1249344000000 | 3624.96 |
| 1249430400000 | 3679.22 |
| 1249516800000 | 3698.77 |
| 1249603200000 | 3657.89 |
| 1249862400000 | 3625.48 |
| 1249948800000 | 3577.27 |
| 1250035200000 | 3655.96 |
| 1250121600000 | 3763.2 |
| 1250208000000 | 3758.59 |
| 1250467200000 | 3602.18 |
| 1250553600000 | 3665.09 |
| 1250640000000 | 3676.11 |
| 1250726400000 | 3771.36 |
| 1250812800000 | 3864.1 |
| 1251072000000 | 3976.53 |
| 1251158400000 | 3980.44 |
| 1251244800000 | 3936.65 |
| 1251331200000 | 3913.2 |
| 1251417600000 | 4046.32 |
| 1251676800000 | 3954.36 |
| 1251763200000 | 3865.2 |
| 1251849600000 | 3748.79 |
| 1251936000000 | 3837.12 |
| 1252022400000 | 3903.41 |
| 1252281600000 | 4003.53 |
| 1252368000000 | 4106.81 |
| 1252454400000 | 4133.47 |
| 1252540800000 | 4115.88 |
| 1252627200000 | 4171.66 |
| 1252886400000 | 4147 |
| 1252972800000 | 4185.21 |
| 1253059200000 | 4257.7 |
| 1253145600000 | 4281.58 |
| 1253232000000 | 4277.29 |
| 1253491200000 | 4245.47 |
| 1253577600000 | 4315.27 |
| 1253664000000 | 4334.83 |
| 1253750400000 | 4250.04 |
| 1253836800000 | 4213.71 |
| 1254096000000 | 4229.44 |
| 1254182400000 | 4195.93 |
| 1254268800000 | 4178.97 |
| 1254355200000 | 4081.41 |
| 1254441600000 | 3994.07 |
| 1254700800000 | 4048.38 |
| 1254787200000 | 4216.06 |
| 1254873600000 | 4172.86 |
| 1254960000000 | 4236.68 |
| 1255046400000 | 4245.78 |
| 1255305600000 | 4311.18 |
| 1255392000000 | 4273.71 |
| 1255478400000 | 4376.97 |
| 1255564800000 | 4382.04 |
| 1255651200000 | 4350.12 |
| 1255910400000 | 4399.03 |
| 1255996800000 | 4429.22 |
| 1256083200000 | 4403.95 |
| 1256169600000 | 4345.72 |
| 1256256000000 | 4330.96 |
| 1256515200000 | 4237.32 |
| 1256601600000 | 4153.04 |
| 1256688000000 | 3993.41 |
| 1256774400000 | 4098.61 |
| 1256860800000 | 4106.28 |
| 1257120000000 | 4103.52 |
| 1257206400000 | 3984.79 |
| 1257292800000 | 4179.58 |
| 1257379200000 | 4205.52 |
| 1257465600000 | 4219.01 |
| 1257724800000 | 4336 |
| 1257811200000 | 4320.51 |
| 1257897600000 | 4382.39 |
| 1257984000000 | 4378.56 |
| 1258070400000 | 4379.36 |
| 1258329600000 | 4480.38 |
| 1258416000000 | 4406.47 |
| 1258502400000 | 4475.24 |
| 1258588800000 | 4359.7 |
| 1258675200000 | 4334.32 |
| 1258934400000 | 4436.1 |
| 1259020800000 | 4417.42 |
| 1259107200000 | 4444.25 |
| 1259193600000 | 4280.87 |
| 1259280000000 | 4338.9 |
| 1259539200000 | 4272.06 |
| 1259625600000 | 4391.67 |
| 1259712000000 | 4391.54 |
| 1259798400000 | 4387.86 |
| 1259884800000 | 4364.2 |
| 1260144000000 | 4351.43 |
| 1260230400000 | 4290.39 |
| 1260316800000 | 4261.48 |
| 1260403200000 | 4299.84 |
| 1260489600000 | 4273.49 |
| 1260748800000 | 4272.18 |
| 1260835200000 | 4235.8 |
| 1260921600000 | 4241.42 |
| 1261008000000 | 4151.12 |
| 1261094400000 | 4116.22 |
| 1261353600000 | 4166.5 |
| 1261440000000 | 4177.31 |
| 1261526400000 | 4227.67 |
| 1261612800000 | 4234.9 |
| 1261699200000 | 4234.9 |
| 1261958400000 | 4246.95 |
| 1262044800000 | 4298.84 |
| 1262131200000 | 4288.86 |
| 1262217600000 | 4302.81 |
| 1262563200000 | 4442.63 |
| 1262649600000 | 4461.67 |
| 1262736000000 | 4452.69 |
| 1262822400000 | 4479.8 |
| 1262908800000 | 4524.64 |
| 1263168000000 | 4587.61 |
| 1263254400000 | 4514.8 |
| 1263340800000 | 4550.74 |
| 1263427200000 | 4577 |
| 1263513600000 | 4551.13 |
| 1263772800000 | 4588.43 |
| 1263859200000 | 4588.08 |
| 1263945600000 | 4493.6 |
| 1264032000000 | 4449.45 |
| 1264118400000 | 4397.03 |
| 1264377600000 | 4409.35 |
| 1264464000000 | 4327.36 |
| 1264550400000 | 4375.36 |
| 1264636800000 | 4346.88 |
| 1264723200000 | 4375.2 |
| 1264982400000 | 4432.75 |
| 1265068800000 | 4459.77 |
| 1265155200000 | 4472.64 |
| 1265241600000 | 4351.18 |
| 1265328000000 | 4225.76 |
| 1265587200000 | 4168.76 |
| 1265673600000 | 4200.04 |
| 1265760000000 | 4174.79 |
| 1265846400000 | 4186.24 |
| 1265932800000 | 4149.67 |
| 1266192000000 | 4156.05 |
| 1266278400000 | 4218.02 |
| 1266364800000 | 4288.06 |
| 1266451200000 | 4288.96 |
| 1266537600000 | 4257.6 |
| 1266796800000 | 4285.12 |
| 1266883200000 | 4269.03 |
| 1266969600000 | 4272.9 |
| 1267056000000 | 4207.01 |
| 1267142400000 | 4271.65 |
| 1267401600000 | 4300.68 |
| 1267488000000 | 4398.61 |
| 1267574400000 | 4496.18 |
| 1267660800000 | 4473.64 |
| 1267747200000 | 4517.14 |
| 1268006400000 | 4564.64 |
| 1268092800000 | 4560.12 |
| 1268179200000 | 4608.21 |
| 1268265600000 | 4570.63 |
| 1268352000000 | 4651.2 |
| 1268611200000 | 4606.54 |
| 1268697600000 | 4669.34 |
| 1268784000000 | 4663.27 |
| 1268870400000 | 4566.32 |
| 1268956800000 | 4488.47 |
| 1269216000000 | 4528.68 |
| 1269302400000 | 4568.44 |
| 1269388800000 | 4496.77 |
| 1269475200000 | 4547.65 |
| 1269561600000 | 4589.72 |
| 1269820800000 | 4574.32 |
| 1269907200000 | 4549.17 |
| 1269993600000 | 4583.26 |
| 1270080000000 | 4660.84 |
| 1270166400000 | 4660.84 |
| 1270425600000 | 4650.16 |
| 1270512000000 | 4677.14 |
| 1270598400000 | 4671.69 |
| 1270684800000 | 4653.43 |
| 1270771200000 | 4705.67 |
| 1271030400000 | 4765.56 |
| 1271116800000 | 4732.15 |
| 1271203200000 | 4767 |
| 1271289600000 | 4762.72 |
| 1271376000000 | 4672.79 |
| 1271635200000 | 4601.25 |
| 1271721600000 | 4705.53 |
| 1271808000000 | 4620.65 |
| 1271894400000 | 4570.37 |
| 1271980800000 | 4664.37 |
| 1272240000000 | 4704.9 |
| 1272326400000 | 4582.61 |
| 1272412800000 | 4439.82 |
| 1272499200000 | 4508.29 |
| 1272585600000 | 4569.36 |
| 1272844800000 | 4533.69 |
| 1272931200000 | 4287.94 |
| 1273017600000 | 4126.66 |
| 1273104000000 | 3970.02 |
| 1273190400000 | 3792.01 |
| 1273449600000 | 4239.8 |
| 1273536000000 | 4091.08 |
| 1273622400000 | 4206.64 |
| 1273708800000 | 4168.66 |
| 1273795200000 | 3979.77 |
| 1274054400000 | 3896.12 |
| 1274140800000 | 3964.91 |
| 1274227200000 | 3826.68 |
| 1274313600000 | 3743.99 |
| 1274400000000 | 3823.01 |
| 1274659200000 | 3770.09 |
| 1274745600000 | 3582.1 |
| 1274832000000 | 3679.04 |
| 1274918400000 | 3844.51 |
| 1275004800000 | 3874.17 |
| 1275264000000 | 3855.69 |
| 1275350400000 | 3872.35 |
| 1275436800000 | 3862.54 |
| 1275523200000 | 3922.48 |
| 1275609600000 | 3777.41 |
| 1275868800000 | 3686.86 |
| 1275955200000 | 3674.16 |
| 1276041600000 | 3770.26 |
| 1276128000000 | 3872.73 |
| 1276214400000 | 3879.45 |
| 1276473600000 | 3999.52 |
| 1276560000000 | 4024.71 |
| 1276646400000 | 3994.73 |
| 1276732800000 | 4038.24 |
| 1276819200000 | 4095.15 |
| 1277078400000 | 4131.84 |
| 1277164800000 | 4089.11 |
| 1277251200000 | 4043.54 |
| 1277337600000 | 3983.3 |
| 1277424000000 | 3975.54 |
| 1277683200000 | 4013.4 |
| 1277769600000 | 3802.34 |
| 1277856000000 | 3812.27 |
| 1277942400000 | 3780.78 |
| 1278028800000 | 3846.72 |
| 1278288000000 | 3810.76 |
| 1278374400000 | 3957.23 |
| 1278460800000 | 3990.39 |
| 1278547200000 | 4062.23 |
| 1278633600000 | 4084.48 |
| 1278892800000 | 4100.96 |
| 1278979200000 | 4186.45 |
| 1279065600000 | 4204.67 |
| 1279152000000 | 4222.45 |
| 1279238400000 | 4170.81 |
| 1279497600000 | 4179.33 |
| 1279584000000 | 4128.92 |
| 1279670400000 | 4180.33 |
| 1279756800000 | 4310.04 |
| 1279843200000 | 4333.1 |
| 1280102400000 | 4470.98 |
| 1280188800000 | 4512.41 |
| 1280275200000 | 4515.09 |
| 1280361600000 | 4563.53 |
| 1280448000000 | 4505.2 |
| 1280707200000 | 4639.74 |
| 1280793600000 | 4648.49 |
| 1280880000000 | 4594.03 |
| 1280966400000 | 4641.59 |
| 1281052800000 | 4670.71 |
| 1281312000000 | 4703.19 |
| 1281398400000 | 4604.1 |
| 1281484800000 | 4397.99 |
| 1281571200000 | 4320.43 |
| 1281657600000 | 4324.11 |
| 1281916800000 | 4366.08 |
| 1282003200000 | 4470.75 |
| 1282089600000 | 4453.97 |
| 1282176000000 | 4413.33 |
| 1282262400000 | 4256.36 |
| 1282521600000 | 4243.27 |
| 1282608000000 | 4172.42 |
| 1282694400000 | 4104.04 |
| 1282780800000 | 4166.72 |
| 1282867200000 | 4183.04 |
| 1283126400000 | 4204.37 |
| 1283212800000 | 4234.83 |
| 1283299200000 | 4407.74 |
| 1283385600000 | 4420.32 |
| 1283472000000 | 4465.58 |
| 1283731200000 | 4464.82 |
| 1283817600000 | 4355.87 |
| 1283904000000 | 4401.8 |
| 1283990400000 | 4425.02 |
| 1284076800000 | 4427.8 |
| 1284336000000 | 4533.97 |
| 1284422400000 | 4568.97 |
| 1284508800000 | 4586.75 |
| 1284595200000 | 4596.93 |
| 1284681600000 | 4593.9 |
| 1284940800000 | 4651.39 |
| 1285027200000 | 4695.05 |
| 1285113600000 | 4740.67 |
| 1285200000000 | 4694.45 |
| 1285286400000 | 4818.41 |
| 1285545600000 | 4849.16 |
| 1285632000000 | 4911.5 |
| 1285718400000 | 4949.54 |
| 1285804800000 | 4996.57 |
| 1285891200000 | 5030.94 |
| 1286150400000 | 4992.23 |
| 1286236800000 | 5089.52 |
| 1286323200000 | 5130.6 |
| 1286409600000 | 5166.15 |
| 1286496000000 | 5166.68 |
| 1286755200000 | 5219.68 |
| 1286841600000 | 5211.73 |
| 1286928000000 | 5365.57 |
| 1287014400000 | 5337.26 |
| 1287100800000 | 5261.76 |
| 1287360000000 | 5230.84 |
| 1287446400000 | 5146.9 |
| 1287532800000 | 5236.93 |
| 1287619200000 | 5308.03 |
| 1287705600000 | 5250.85 |
| 1287964800000 | 5317.96 |
| 1288051200000 | 5264 |
| 1288137600000 | 5145.72 |
| 1288224000000 | 5155.99 |
| 1288310400000 | 5126.92 |
| 1288569600000 | 5157.41 |
| 1288656000000 | 5239.5 |
| 1288742400000 | 5214.17 |
| 1288828800000 | 5379.71 |
| 1288915200000 | 5309.08 |
| 1289174400000 | 5249.11 |
| 1289260800000 | 5332.36 |
| 1289347200000 | 5224.14 |
| 1289433600000 | 5162.52 |
| 1289520000000 | 5135.31 |
| 1289779200000 | 5127.09 |
| 1289865600000 | 4966.88 |
| 1289952000000 | 4980.1 |
| 1290038400000 | 5093.61 |
| 1290124800000 | 5115.22 |
| 1290384000000 | 5059.29 |
| 1290470400000 | 4902.63 |
| 1290556800000 | 4965.15 |
| 1290643200000 | 5027.29 |
| 1290729600000 | 4959.18 |
| 1290988800000 | 4829.03 |
| 1291075200000 | 4778.95 |
| 1291161600000 | 4930.2 |
| 1291248000000 | 5071.77 |
| 1291334400000 | 5165.13 |
| 1291593600000 | 5128.08 |
| 1291680000000 | 5210.1 |
| 1291766400000 | 5140.62 |
| 1291852800000 | 5070.51 |
| 1291939200000 | 5079.75 |
| 1292198400000 | 5193.86 |
| 1292284800000 | 5194.62 |
| 1292371200000 | 5246.13 |
| 1292457600000 | 5179.85 |
| 1292544000000 | 5183.87 |
| 1292803200000 | 5204.82 |
| 1292889600000 | 5248.21 |
| 1292976000000 | 5238.82 |
| 1293062400000 | 5213.38 |
| 1293148800000 | 5233.92 |
| 1293408000000 | 5229.22 |
| 1293494400000 | 5237.13 |
| 1293580800000 | 5267.74 |
| 1293667200000 | 5323.17 |
| 1293753600000 | 5376.68 |
| 1294012800000 | 5450.5 |
| 1294099200000 | 5410.96 |
| 1294185600000 | 5300.18 |
| 1294272000000 | 5256.23 |
| 1294358400000 | 5226.03 |
| 1294617600000 | 5108.47 |
| 1294704000000 | 5213.4 |
| 1294790400000 | 5324.64 |
| 1294876800000 | 5409.72 |
| 1294963200000 | 5405.94 |
| 1295222400000 | 5340.91 |
| 1295308800000 | 5416.13 |
| 1295395200000 | 5369.87 |
| 1295481600000 | 5255.98 |
| 1295568000000 | 5363.42 |
| 1295827200000 | 5394.67 |
| 1295913600000 | 5385.1 |
| 1296000000000 | 5431.79 |
| 1296086400000 | 5452.6 |
| 1296172800000 | 5402.19 |
| 1296432000000 | 5415.53 |
| 1296518400000 | 5518.53 |
| 1296604800000 | 5464.29 |
| 1296691200000 | 5372.76 |
| 1296777600000 | 5425.63 |
| 1297036800000 | 5497.53 |
| 1297123200000 | 5539.4 |
| 1297209600000 | 5544.82 |
| 1297296000000 | 5440.05 |
| 1297382400000 | 5449.45 |
| 1297641600000 | 5464.03 |
| 1297728000000 | 5451.32 |
| 1297814400000 | 5469.7 |
| 1297900800000 | 5456.5 |
| 1297987200000 | 5542.35 |
| 1298246400000 | 5493.46 |
| 1298332800000 | 5478.35 |
| 1298419200000 | 5389.98 |
| 1298505600000 | 5397.63 |
| 1298592000000 | 5460.08 |
| 1298851200000 | 5530.58 |
| 1298937600000 | 5555.68 |
| 1299024000000 | 5519.59 |
| 1299110400000 | 5612.7 |
| 1299196800000 | 5618.41 |
| 1299456000000 | 5627.15 |
| 1299542400000 | 5569.58 |
| 1299628800000 | 5614.39 |
| 1299715200000 | 5486.38 |
| 1299801600000 | 5408.33 |
| 1300060800000 | 5390.79 |
| 1300147200000 | 5316.2 |
| 1300233600000 | 5262.15 |
| 1300320000000 | 5385.84 |
| 1300406400000 | 5504.03 |
| 1300665600000 | 5639.32 |
| 1300752000000 | 5639.78 |
| 1300838400000 | 5608.7 |
| 1300924800000 | 5714.15 |
| 1301011200000 | 5715.6 |
| 1301270400000 | 5734.88 |
| 1301356800000 | 5719.2 |
| 1301443200000 | 5773.57 |
| 1301529600000 | 5754.22 |
| 1301616000000 | 5774.56 |
| 1301875200000 | 5837.47 |
| 1301961600000 | 5818.61 |
| 1302048000000 | 5908.66 |
| 1302134400000 | 5817.29 |
| 1302220800000 | 5913.64 |
| 1302480000000 | 5938.05 |
| 1302566400000 | 5846.05 |
| 1302652800000 | 5882.84 |
| 1302739200000 | 5830.96 |
| 1302825600000 | 5770.12 |
| 1303084800000 | 5590.99 |
| 1303171200000 | 5719.77 |
| 1303257600000 | 5877.43 |
| 1303344000000 | 5938.52 |
| 1303430400000 | 5938.52 |
| 1303689600000 | 5934.24 |
| 1303776000000 | 5973.7 |
| 1303862400000 | 5976.79 |
| 1303948800000 | 6146.54 |
| 1304035200000 | 6137.74 |
| 1304294400000 | 6182.95 |
| 1304380800000 | 6107.27 |
| 1304467200000 | 6029.94 |
| 1304553600000 | 5873.55 |
| 1304640000000 | 5906.62 |
| 1304899200000 | 5803.91 |
| 1304985600000 | 5887.48 |
| 1305072000000 | 5860.44 |
| 1305158400000 | 5765.57 |
| 1305244800000 | 5757.19 |
| 1305504000000 | 5750.36 |
| 1305590400000 | 5694.25 |
| 1305676800000 | 5740.3 |
| 1305763200000 | 5771.75 |
| 1305849600000 | 5728.47 |
| 1306108800000 | 5565.15 |
| 1306195200000 | 5584.73 |
| 1306281600000 | 5543.03 |
| 1306368000000 | 5526.01 |
| 1306454400000 | 5629.33 |
| 1306713600000 | 5621.93 |
| 1306800000000 | 5716.34 |
| 1306886400000 | 5706.93 |
| 1306972800000 | 5712.66 |
| 1307059200000 | 5690.68 |
| 1307318400000 | 5643.48 |
| 1307404800000 | 5661.55 |
| 1307491200000 | 5489.12 |
| 1307577600000 | 5490.28 |
| 1307664000000 | 5351.46 |
| 1307923200000 | 5328.83 |
| 1308009600000 | 5367.99 |
| 1308096000000 | 5199.87 |
| 1308182400000 | 5056.47 |
| 1308268800000 | 5169.73 |
| 1308528000000 | 5041.33 |
| 1308614400000 | 5164.3 |
| 1308700800000 | 5177.94 |
| 1308787200000 | 4971.85 |
| 1308873600000 | 4977.64 |
| 1309132800000 | 4968.78 |
| 1309219200000 | 5066.94 |
| 1309305600000 | 5284.14 |
| 1309392000000 | 5465.87 |
| 1309478400000 | 5507.17 |
| 1309737600000 | 5548.56 |
| 1309824000000 | 5488.31 |
| 1309910400000 | 5404.09 |
| 1309996800000 | 5488.91 |
| 1310083200000 | 5368.83 |
| 1310342400000 | 5093.45 |
| 1310428800000 | 5034.55 |
| 1310515200000 | 5151.05 |
| 1310601600000 | 5063.86 |
| 1310688000000 | 4989.44 |
| 1310947200000 | 4818.39 |
| 1311033600000 | 4920.3 |
| 1311120000000 | 5018.08 |
| 1311206400000 | 5090.58 |
| 1311292800000 | 5137.42 |
| 1311552000000 | 5079.54 |
| 1311638400000 | 5109.97 |
| 1311724800000 | 4986.16 |
| 1311811200000 | 4875.91 |
| 1311897600000 | 4897.17 |
| 1312156800000 | 4667.25 |
| 1312243200000 | 4504.35 |
| 1312329600000 | 4402.85 |
| 1312416000000 | 4091.15 |
| 1312502400000 | 4038.54 |
| 1312761600000 | 3798.28 |
| 1312848000000 | 3993.82 |
| 1312934400000 | 3910.54 |
| 1313020800000 | 4080.81 |
| 1313107200000 | 4229.75 |
| 1313366400000 | 4361.05 |
| 1313452800000 | 4255.45 |
| 1313539200000 | 4274.05 |
| 1313625600000 | 3969.98 |
| 1313712000000 | 3905.28 |
| 1313971200000 | 3903.72 |
| 1314057600000 | 3943.65 |
| 1314144000000 | 3996.16 |
| 1314230400000 | 3978.36 |
| 1314316800000 | 3959.17 |
| 1314576000000 | 4133.82 |
| 1314662400000 | 4143.01 |
| 1314748800000 | 4302.24 |
| 1314835200000 | 4230.34 |
| 1314921600000 | 4113.06 |
| 1315180800000 | 3905.1 |
| 1315267200000 | 3814.76 |
| 1315353600000 | 3928.58 |
| 1315440000000 | 3902.1 |
| 1315526400000 | 3709.98 |
| 1315785600000 | 3558.36 |
| 1315872000000 | 3591.41 |
| 1315958400000 | 3651.85 |
| 1316044800000 | 3819.63 |
| 1316131200000 | 3907.06 |
| 1316390400000 | 3740.5 |
| 1316476800000 | 3792.68 |
| 1316563200000 | 3766.58 |
| 1316649600000 | 3525.47 |
| 1316736000000 | 3495.63 |
| 1316995200000 | 3469.96 |
| 1317081600000 | 3669.72 |
| 1317168000000 | 3622.09 |
| 1317254400000 | 3663.88 |
| 1317340800000 | 3516.25 |
| 1317600000000 | 3434.6 |
| 1317686400000 | 3300.8 |
| 1317772800000 | 3400.67 |
| 1317859200000 | 3535.37 |
| 1317945600000 | 3535.04 |
| 1318204800000 | 3660.78 |
| 1318291200000 | 3677.38 |
| 1318377600000 | 3819.06 |
| 1318464000000 | 3798.74 |
| 1318550400000 | 3918.3 |
| 1318809600000 | 3788.45 |
| 1318896000000 | 3805.55 |
| 1318982400000 | 3808.33 |
| 1319068800000 | 3701.06 |
| 1319155200000 | 3855.93 |
| 1319414400000 | 4022.11 |
| 1319500800000 | 3978.51 |
| 1319587200000 | 3976.67 |
| 1319673600000 | 4317.22 |
| 1319760000000 | 4321.26 |
| 1320019200000 | 4073.98 |
| 1320105600000 | 3842.5 |
| 1320192000000 | 3952.7 |
| 1320278400000 | 4054.06 |
| 1320364800000 | 4004.84 |
| 1320624000000 | 3980.98 |
| 1320710400000 | 4031.6 |
| 1320796800000 | 3912.63 |
| 1320883200000 | 3854.53 |
| 1320969600000 | 4009.22 |
| 1321228800000 | 3956.12 |
| 1321315200000 | 3859.53 |
| 1321401600000 | 3846.04 |
| 1321488000000 | 3786.72 |
| 1321574400000 | 3710.05 |
| 1321833600000 | 3559.99 |
| 1321920000000 | 3550.8 |
| 1322006400000 | 3454.06 |
| 1322092800000 | 3481.67 |
| 1322179200000 | 3451.09 |
| 1322438400000 | 3641.34 |
| 1322524800000 | 3667.08 |
| 1322611200000 | 3862.87 |
| 1322697600000 | 3782.04 |
| 1322784000000 | 3786.99 |
| 1323043200000 | 3866.76 |
| 1323129600000 | 3842.22 |
| 1323216000000 | 3783.03 |
| 1323302400000 | 3621.27 |
| 1323388800000 | 3653.01 |
| 1323648000000 | 3498.1 |
| 1323734400000 | 3486.63 |
| 1323820800000 | 3341.06 |
| 1323907200000 | 3381.97 |
| 1323993600000 | 3382.37 |
| 1324252800000 | 3358.57 |
| 1324339200000 | 3510.33 |
| 1324425600000 | 3508.73 |
| 1324512000000 | 3577.22 |
| 1324598400000 | 3586.58 |
| 1324857600000 | 3586.58 |
| 1324944000000 | 3566.83 |
| 1325030400000 | 3520.47 |
| 1325116800000 | 3542.15 |
| 1325203200000 | 3592.15 |
| 1325462400000 | 3708.13 |
| 1325548800000 | 3807.07 |
| 1325635200000 | 3740.11 |
| 1325721600000 | 3691.34 |
| 1325808000000 | 3668.55 |
| 1326067200000 | 3660.81 |
| 1326153600000 | 3766.35 |
| 1326240000000 | 3750.53 |
| 1326326400000 | 3839.02 |
| 1326412800000 | 3770.84 |
| 1326672000000 | 3803.76 |
| 1326758400000 | 3897.4 |
| 1326844800000 | 3983.04 |
| 1326931200000 | 4086.66 |
| 1327017600000 | 4099.05 |
| 1327276800000 | 4169.14 |
| 1327363200000 | 4074.35 |
| 1327449600000 | 4086.93 |
| 1327536000000 | 4181.6 |
| 1327622400000 | 4157.03 |
| 1327881600000 | 4045.58 |
| 1327968000000 | 4089.72 |
| 1328054400000 | 4218.89 |
| 1328140800000 | 4290.46 |
| 1328227200000 | 4323.32 |
| 1328486400000 | 4331.3 |
| 1328572800000 | 4329.5 |
| 1328659200000 | 4403.35 |
| 1328745600000 | 4454.3 |
| 1328832000000 | 4400.74 |
| 1329091200000 | 4453.78 |
| 1329177600000 | 4447.59 |
| 1329264000000 | 4468.82 |
| 1329350400000 | 4408.31 |
| 1329436800000 | 4507.34 |
| 1329696000000 | 4604.34 |
| 1329782400000 | 4572.59 |
| 1329868800000 | 4516.76 |
| 1329955200000 | 4500.28 |
| 1330041600000 | 4582.58 |
| 1330300800000 | 4525.22 |
| 1330387200000 | 4538.09 |
| 1330473600000 | 4554.07 |
| 1330560000000 | 4555.23 |
| 1330646400000 | 4522.45 |
| 1330905600000 | 4492.42 |
| 1330992000000 | 4272.84 |
| 1331078400000 | 4338.6 |
| 1331164800000 | 4524.26 |
| 1331251200000 | 4438.36 |
| 1331510400000 | 4454.52 |
| 1331596800000 | 4500.59 |
| 1331683200000 | 4485.89 |
| 1331769600000 | 4522.35 |
| 1331856000000 | 4545.38 |
| 1332115200000 | 4541.83 |
| 1332201600000 | 4449.3 |
| 1332288000000 | 4395.92 |
| 1332374400000 | 4319.45 |
| 1332460800000 | 4359.17 |
| 1332720000000 | 4416.09 |
| 1332806400000 | 4374.02 |
| 1332892800000 | 4319.34 |
| 1332979200000 | 4251.68 |
| 1333065600000 | 4311.12 |
| 1333324800000 | 4322.45 |
| 1333411200000 | 4362.97 |
| 1333497600000 | 4167.28 |
| 1333584000000 | 4156.9 |
| 1333670400000 | 4156.9 |
| 1333929600000 | 4159.28 |
| 1334016000000 | 4025.17 |
| 1334102400000 | 4084.54 |
| 1334188800000 | 4194.58 |
| 1334275200000 | 4111.83 |
| 1334534400000 | 4098.54 |
| 1334620800000 | 4249.24 |
| 1334707200000 | 4224.05 |
| 1334793600000 | 4200.78 |
| 1334880000000 | 4258.24 |
| 1335139200000 | 4093.7 |
| 1335225600000 | 4213.62 |
| 1335312000000 | 4299.3 |
| 1335398400000 | 4250.61 |
| 1335484800000 | 4414.22 |
| 1335744000000 | 4366.75 |
| 1335830400000 | 4363.29 |
| 1335916800000 | 4317.21 |
| 1336003200000 | 4307.52 |
| 1336089600000 | 4171.63 |
| 1336348800000 | 4174.11 |
| 1336435200000 | 4055.18 |
| 1336521600000 | 3997.21 |
| 1336608000000 | 4067.2 |
| 1336694400000 | 4094.14 |
| 1336953600000 | 3919.23 |
| 1337040000000 | 3834.73 |
| 1337126400000 | 3770.13 |
| 1337212800000 | 3760.37 |
| 1337299200000 | 3656.88 |
| 1337558400000 | 3716.37 |
| 1337644800000 | 3832.76 |
| 1337731200000 | 3667.41 |
| 1337817600000 | 3667.45 |
| 1337904000000 | 3630.05 |
| 1338163200000 | 3650.57 |
| 1338249600000 | 3724.86 |
| 1338336000000 | 3579.61 |
| 1338422400000 | 3523.01 |
| 1338508800000 | 3426.64 |
| 1338768000000 | 3431.81 |
| 1338854400000 | 3442.04 |
| 1338940800000 | 3561.11 |
| 1339027200000 | 3673.56 |
| 1339113600000 | 3616.2 |
| 1339372800000 | 3626.75 |
| 1339459200000 | 3546.76 |
| 1339545600000 | 3482.04 |
| 1339632000000 | 3482.81 |
| 1339718400000 | 3570.29 |
| 1339977600000 | 3557.28 |
| 1340064000000 | 3665.71 |
| 1340150400000 | 3729.2 |
| 1340236800000 | 3688.15 |
| 1340323200000 | 3667.53 |
| 1340582400000 | 3540.35 |
| 1340668800000 | 3504.06 |
| 1340755200000 | 3535.55 |
| 1340841600000 | 3506.41 |
| 1340928000000 | 3730.9 |
| 1341187200000 | 3752.08 |
| 1341273600000 | 3787.68 |
| 1341360000000 | 3758.2 |
| 1341446400000 | 3715.25 |
| 1341532800000 | 3615.54 |
| 1341792000000 | 3595.47 |
| 1341878400000 | 3629.29 |
| 1341964800000 | 3594.51 |
| 1342051200000 | 3550.33 |
| 1342137600000 | 3613.06 |
| 1342396800000 | 3642.24 |
| 1342483200000 | 3632.24 |
| 1342569600000 | 3667.07 |
| 1342656000000 | 3726.5 |
| 1342742400000 | 3655.83 |
| 1343001600000 | 3547.65 |
| 1343088000000 | 3542.04 |
| 1343174400000 | 3589.3 |
| 1343260800000 | 3724.22 |
| 1343347200000 | 3787.78 |
| 1343606400000 | 3797.7 |
| 1343692800000 | 3746.16 |
| 1343779200000 | 3732.73 |
| 1343865600000 | 3604.77 |
| 1343952000000 | 3742.34 |
| 1344211200000 | 3815.19 |
| 1344297600000 | 3852.64 |
| 1344384000000 | 3780.95 |
| 1344470400000 | 3805.77 |
| 1344556800000 | 3768.62 |
| 1344816000000 | 3751.76 |
| 1344902400000 | 3752 |
| 1344988800000 | 3720.12 |
| 1345075200000 | 3780.2 |
| 1345161600000 | 3825.7 |
| 1345420800000 | 3825.19 |
| 1345507200000 | 3911 |
| 1345593600000 | 3847.09 |
| 1345680000000 | 3835.56 |
| 1345766400000 | 3770.39 |
| 1346025600000 | 3790.13 |
| 1346112000000 | 3757.41 |
| 1346198400000 | 3739.75 |
| 1346284800000 | 3702.74 |
| 1346371200000 | 3761.11 |
| 1346630400000 | 3800.04 |
| 1346716800000 | 3743.51 |
| 1346803200000 | 3784.72 |
| 1346889600000 | 3861.01 |
| 1346976000000 | 3969.88 |
| 1347235200000 | 3960.03 |
| 1347321600000 | 4022.36 |
| 1347408000000 | 4084.78 |
| 1347494400000 | 4095.65 |
| 1347580800000 | 4277.49 |
| 1347840000000 | 4268.91 |
| 1347926400000 | 4203.96 |
| 1348012800000 | 4211.52 |
| 1348099200000 | 4176.09 |
| 1348185600000 | 4170.7 |
| 1348444800000 | 4089.85 |
| 1348531200000 | 4128.88 |
| 1348617600000 | 4004.65 |
| 1348704000000 | 4028.5 |
| 1348790400000 | 4014.91 |
| 1349049600000 | 4082.65 |
| 1349136000000 | 4080.37 |
| 1349222400000 | 4048.94 |
| 1349308800000 | 4100.26 |
| 1349395200000 | 4192.4 |
| 1349654400000 | 4113.88 |
| 1349740800000 | 4079.89 |
| 1349827200000 | 4050.34 |
| 1349913600000 | 4072.56 |
| 1350000000000 | 4071.15 |
| 1350259200000 | 4031.59 |
| 1350345600000 | 4072.43 |
| 1350432000000 | 4127.16 |
| 1350518400000 | 4120.25 |
| 1350604800000 | 4087.05 |
| 1350864000000 | 4083.51 |
| 1350950400000 | 4013 |
| 1351036800000 | 4053.61 |
| 1351123200000 | 4053.96 |
| 1351209600000 | 4056.07 |
| 1351468800000 | 4043.94 |
| 1351555200000 | 4113.74 |
| 1351641600000 | 4119.42 |
| 1351728000000 | 4131.66 |
| 1351814400000 | 4158.8 |
| 1352073600000 | 4117.4 |
| 1352160000000 | 4129.82 |
| 1352246400000 | 4078.23 |
| 1352332800000 | 4047.71 |
| 1352419200000 | 4004.27 |
| 1352678400000 | 3991.24 |
| 1352764800000 | 3962.8 |
| 1352851200000 | 3957.04 |
| 1352937600000 | 3939.82 |
| 1353024000000 | 3900.34 |
| 1353283200000 | 4012.84 |
| 1353369600000 | 4017.43 |
| 1353456000000 | 4046.02 |
| 1353542400000 | 4092.98 |
| 1353628800000 | 4158.9 |
| 1353888000000 | 4144.24 |
| 1353974400000 | 4129.2 |
| 1354060800000 | 4104.82 |
| 1354147200000 | 4199.69 |
| 1354233600000 | 4219.86 |
| 1354492800000 | 4272.53 |
| 1354579200000 | 4269.58 |
| 1354665600000 | 4275.12 |
| 1354752000000 | 4248.46 |
| 1354838400000 | 4270.53 |
| 1355097600000 | 4233.63 |
| 1355184000000 | 4291.18 |
| 1355270400000 | 4295.54 |
| 1355356800000 | 4303.62 |
| 1355443200000 | 4330.73 |
| 1355702400000 | 4362.14 |
| 1355788800000 | 4401.78 |
| 1355875200000 | 4428.58 |
| 1355961600000 | 4424.4 |
| 1356048000000 | 4379.96 |
| 1356307200000 | 4386.78 |
| 1356393600000 | 4386.78 |
| 1356480000000 | 4395.75 |
| 1356566400000 | 4390.13 |
| 1356652800000 | 4369.9 |
| 1356912000000 | 4357.67 |
| 1357084800000 | 4510.43 |
| 1357171200000 | 4481.95 |
| 1357257600000 | 4544.62 |
| 1357516800000 | 4561.93 |
| 1357603200000 | 4542.48 |
| 1357689600000 | 4537.47 |
| 1357776000000 | 4573.02 |
| 1357862400000 | 4623.1 |
| 1358121600000 | 4629.29 |
| 1358208000000 | 4616.27 |
| 1358294400000 | 4609.58 |
| 1358380800000 | 4665.17 |
| 1358467200000 | 4652.6 |
| 1358726400000 | 4678.89 |
| 1358812800000 | 4678.22 |
| 1358899200000 | 4685.11 |
| 1358985600000 | 4715.64 |
| 1359072000000 | 4744.65 |
| 1359331200000 | 4763.98 |
| 1359417600000 | 4754.82 |
| 1359504000000 | 4781.55 |
| 1359590400000 | 4728.9 |
| 1359676800000 | 4859.66 |
| 1359936000000 | 4754.58 |
| 1360022400000 | 4803.57 |
| 1360108800000 | 4803.39 |
| 1360195200000 | 4755.37 |
| 1360281600000 | 4816.89 |
| 1360540800000 | 4818.04 |
| 1360627200000 | 4901.52 |
| 1360713600000 | 4942.55 |
| 1360800000000 | 4926.36 |
| 1360886400000 | 4957.11 |
| 1361145600000 | 4912.18 |
| 1361232000000 | 4997.72 |
| 1361318400000 | 5015.75 |
| 1361404800000 | 4872.1 |
| 1361491200000 | 4900.74 |
| 1361750400000 | 4918.49 |
| 1361836800000 | 4783.36 |
| 1361923200000 | 4837.5 |
| 1362009600000 | 4821.02 |
| 1362096000000 | 4778.66 |
| 1362355200000 | 4738.85 |
| 1362441600000 | 4816.9 |
| 1362528000000 | 4800.21 |
| 1362614400000 | 4844.06 |
| 1362700800000 | 4835.82 |
| 1362960000000 | 4860.97 |
| 1363046400000 | 4868.63 |
| 1363132800000 | 4845.57 |
| 1363219200000 | 4867.4 |
| 1363305600000 | 4889.92 |
| 1363564800000 | 4821.73 |
| 1363651200000 | 4788.06 |
| 1363737600000 | 4844.2 |
| 1363824000000 | 4751.88 |
| 1363910400000 | 4738.93 |
| 1364169600000 | 4713.74 |
| 1364256000000 | 4692.01 |
| 1364342400000 | 4617.28 |
| 1364428800000 | 4645.01 |
| 1364515200000 | 4645.01 |
| 1364774400000 | 4647.18 |
| 1364860800000 | 4692.88 |
| 1364947200000 | 4694.05 |
| 1365033600000 | 4657.9 |
| 1365120000000 | 4630.08 |
| 1365379200000 | 4572.74 |
| 1365465600000 | 4614.32 |
| 1365552000000 | 4725.42 |
| 1365638400000 | 4786.6 |
| 1365724800000 | 4747.62 |
| 1365984000000 | 4650.24 |
| 1366070400000 | 4628.77 |
| 1366156800000 | 4547.17 |
| 1366243200000 | 4569.72 |
| 1366329600000 | 4574.65 |
| 1366588800000 | 4553.89 |
| 1366675200000 | 4664.58 |
| 1366761600000 | 4708.23 |
| 1366848000000 | 4778.06 |
| 1366934400000 | 4762.94 |
| 1367193600000 | 4802.51 |
| 1367280000000 | 4798.6 |
| 1367366400000 | 4801.88 |
| 1367452800000 | 4754.56 |
| 1367539200000 | 4856.68 |
| 1367798400000 | 4839.04 |
| 1367884800000 | 4888.31 |
| 1367971200000 | 4991.91 |
| 1368057600000 | 4962.16 |
| 1368144000000 | 4962.15 |
| 1368403200000 | 4926.99 |
| 1368489600000 | 4953.73 |
| 1368576000000 | 4915.49 |
| 1368662400000 | 4929.44 |
| 1368748800000 | 4880.71 |
| 1369008000000 | 4936.87 |
| 1369094400000 | 4956.87 |
| 1369180800000 | 4936.75 |
| 1369267200000 | 4833.4 |
| 1369353600000 | 4820.61 |
| 1369612800000 | 4814.98 |
| 1369699200000 | 4835.2 |
| 1369785600000 | 4828.13 |
| 1369872000000 | 4872.97 |
| 1369958400000 | 4810.37 |
| 1370217600000 | 4787.02 |
| 1370304000000 | 4774.37 |
| 1370390400000 | 4690.43 |
| 1370476800000 | 4696.99 |
| 1370563200000 | 4737.15 |
| 1370822400000 | 4752.61 |
| 1370908800000 | 4710.53 |
| 1370995200000 | 4750.88 |
| 1371081600000 | 4737.45 |
| 1371168000000 | 4798.8 |
| 1371427200000 | 4813.94 |
| 1371513600000 | 4802.07 |
| 1371600000000 | 4766.9 |
| 1371686400000 | 4564.62 |
| 1371772800000 | 4551.28 |
| 1372032000000 | 4416.95 |
| 1372118400000 | 4459.06 |
| 1372204800000 | 4516.1 |
| 1372291200000 | 4581.29 |
| 1372377600000 | 4526.47 |
| 1372636800000 | 4588.54 |
| 1372723200000 | 4584.96 |
| 1372809600000 | 4545.67 |
| 1372896000000 | 4563.47 |
| 1372982400000 | 4534.67 |
| 1373241600000 | 4573.65 |
| 1373328000000 | 4616.71 |
| 1373414400000 | 4609.89 |
| 1373500800000 | 4722.2 |
| 1373587200000 | 4730.03 |
| 1373846400000 | 4721.55 |
| 1373932800000 | 4723.64 |
| 1374019200000 | 4736.82 |
| 1374105600000 | 4749.87 |
| 1374192000000 | 4735.61 |
| 1374451200000 | 4731.03 |
| 1374537600000 | 4720.66 |
| 1374624000000 | 4718.84 |
| 1374710400000 | 4701.92 |
| 1374796800000 | 4718.44 |
| 1375056000000 | 4715.47 |
| 1375142400000 | 4753.85 |
| 1375228800000 | 4763.73 |
| 1375315200000 | 4840.77 |
| 1375401600000 | 4868.32 |
| 1375660800000 | 4860.81 |
| 1375747200000 | 4861.5 |
| 1375833600000 | 4851.55 |
| 1375920000000 | 4902.67 |
| 1376006400000 | 4945.25 |
| 1376265600000 | 4961.75 |
| 1376352000000 | 4957.7 |
| 1376438400000 | 4992.53 |
| 1376524800000 | 4966.08 |
| 1376611200000 | 5021.15 |
| 1376870400000 | 5059.38 |
| 1376956800000 | 5040.17 |
| 1377043200000 | 5003.89 |
| 1377129600000 | 5022.56 |
| 1377216000000 | 5056.51 |
| 1377475200000 | 5043.63 |
| 1377561600000 | 4987.11 |
| 1377648000000 | 4947.32 |
| 1377734400000 | 4922.86 |
| 1377820800000 | 4865.82 |
| 1378080000000 | 4935.86 |
| 1378166400000 | 4945.16 |
| 1378252800000 | 4986.28 |
| 1378339200000 | 4972.68 |
| 1378425600000 | 5022.35 |
| 1378684800000 | 5087.22 |
| 1378771200000 | 5199.41 |
| 1378857600000 | 5233.6 |
| 1378944000000 | 5221.86 |
| 1379030400000 | 5205.99 |
| 1379289600000 | 5235.82 |
| 1379376000000 | 5190.44 |
| 1379462400000 | 5195.83 |
| 1379548800000 | 5332.28 |
| 1379635200000 | 5323.83 |
| 1379894400000 | 5281.44 |
| 1379980800000 | 5267.38 |
| 1380067200000 | 5264.85 |
| 1380153600000 | 5266.34 |
| 1380240000000 | 5274.23 |
| 1380499200000 | 5246 |
| 1380585600000 | 5279.92 |
| 1380672000000 | 5273.67 |
| 1380758400000 | 5272.31 |
| 1380844800000 | 5244.39 |
| 1381104000000 | 5170.83 |
| 1381190400000 | 5165.73 |
| 1381276800000 | 5107.72 |
| 1381363200000 | 5157.89 |
| 1381449600000 | 5163.83 |
| 1381708800000 | 5154.74 |
| 1381795200000 | 5160.28 |
| 1381881600000 | 5133.72 |
| 1381968000000 | 5184.66 |
| 1382054400000 | 5256.57 |
| 1382313600000 | 5282.93 |
| 1382400000000 | 5293.39 |
| 1382486400000 | 5309.63 |
| 1382572800000 | 5325.59 |
| 1382659200000 | 5353.26 |
| 1382918400000 | 5378.2 |
| 1383004800000 | 5380.17 |
| 1383091200000 | 5408.78 |
| 1383177600000 | 5311.16 |
| 1383264000000 | 5243.45 |
| 1383523200000 | 5282.66 |
| 1383609600000 | 5284.85 |
| 1383696000000 | 5346.15 |
| 1383782400000 | 5326.27 |
| 1383868800000 | 5281.9 |
| 1384128000000 | 5342.92 |
| 1384214400000 | 5287.22 |
| 1384300800000 | 5248.62 |
| 1384387200000 | 5287.84 |
| 1384473600000 | 5285.6 |
| 1384732800000 | 5324.35 |
| 1384819200000 | 5302.98 |
| 1384905600000 | 5281.54 |
| 1384992000000 | 5283.87 |
| 1385078400000 | 5306.39 |
| 1385337600000 | 5329.47 |
| 1385424000000 | 5356.18 |
| 1385510400000 | 5402.16 |
| 1385596800000 | 5408.91 |
| 1385683200000 | 5423.65 |
| 1385942400000 | 5394.76 |
| 1386028800000 | 5262.08 |
| 1386115200000 | 5225.87 |
| 1386201600000 | 5284.26 |
| 1386288000000 | 5294.9 |
| 1386547200000 | 5323.48 |
| 1386633600000 | 5323.42 |
| 1386720000000 | 5325.45 |
| 1386806400000 | 5234.86 |
| 1386892800000 | 5212.51 |
| 1387152000000 | 5247.16 |
| 1387238400000 | 5246.09 |
| 1387324800000 | 5270.9 |
| 1387411200000 | 5299.07 |
| 1387497600000 | 5325.41 |
| 1387756800000 | 5372.13 |
| 1387843200000 | 5356.64 |
| 1387929600000 | 5356.64 |
| 1388016000000 | 5366.64 |
| 1388102400000 | 5455.44 |
| 1388361600000 | 5476.74 |
| 1388448000000 | 5462.86 |
| 1388620800000 | 5373.87 |
| 1388707200000 | 5408.91 |
| 1388966400000 | 5420.44 |
| 1389052800000 | 5405.69 |
| 1389139200000 | 5408.73 |
| 1389225600000 | 5405.22 |
| 1389312000000 | 5508.38 |
| 1389571200000 | 5569.34 |
| 1389657600000 | 5558.24 |
| 1389744000000 | 5580.41 |
| 1389830400000 | 5594.45 |
| 1389916800000 | 5557.49 |
| 1390176000000 | 5599.02 |
| 1390262400000 | 5495.42 |
| 1390348800000 | 5553 |
| 1390435200000 | 5537.45 |
| 1390521600000 | 5423.73 |
| 1390780800000 | 5325.18 |
| 1390867200000 | 5409.89 |
| 1390953600000 | 5375.88 |
| 1391040000000 | 5329.34 |
| 1391126400000 | 5248.81 |
| 1391385600000 | 5217.37 |
| 1391472000000 | 5242.33 |
| 1391558400000 | 5258.62 |
| 1391644800000 | 5370.83 |
| 1391731200000 | 5358.53 |
| 1391990400000 | 5436.98 |
| 1392076800000 | 5496.55 |
| 1392163200000 | 5472.06 |
| 1392249600000 | 5496.58 |
| 1392336000000 | 5497.43 |
| 1392595200000 | 5545.46 |
| 1392681600000 | 5572.11 |
| 1392768000000 | 5600.67 |
| 1392854400000 | 5574.81 |
| 1392940800000 | 5627.78 |
| 1393200000000 | 5632.54 |
| 1393286400000 | 5674.87 |
| 1393372800000 | 5666.58 |
| 1393459200000 | 5644.62 |
| 1393545600000 | 5739.61 |
| 1393804800000 | 5437.41 |
| 1393891200000 | 5534.3 |
| 1393977600000 | 5550.38 |
| 1394064000000 | 5638.9 |
| 1394150400000 | 5576.33 |
| 1394409600000 | 5520.1 |
| 1394496000000 | 5520.85 |
| 1394582400000 | 5441.09 |
| 1394668800000 | 5403.16 |
| 1394755200000 | 5378.41 |
| 1395014400000 | 5490.65 |
| 1395100800000 | 5548.7 |
| 1395187200000 | 5493.47 |
| 1395273600000 | 5375.22 |
| 1395360000000 | 5345.95 |
| 1395619200000 | 5277.06 |
| 1395705600000 | 5364.12 |
| 1395792000000 | 5422.21 |
| 1395878400000 | 5372.87 |
| 1395964800000 | 5421.85 |
| 1396224000000 | 5454.99 |
| 1396310400000 | 5525.62 |
| 1396396800000 | 5557.56 |
| 1396483200000 | 5546.53 |
| 1396569600000 | 5555.66 |
| 1396828800000 | 5523.07 |
| 1396915200000 | 5504.64 |
| 1397001600000 | 5587.63 |
| 1397088000000 | 5583.37 |
| 1397174400000 | 5509.13 |
| 1397433600000 | 5410.07 |
| 1397520000000 | 5380.32 |
| 1397606400000 | 5459.58 |
| 1397692800000 | 5498.17 |
| 1397779200000 | 5498.17 |
| 1398038400000 | 5485.65 |
| 1398124800000 | 5565.78 |
| 1398211200000 | 5610.31 |
| 1398297600000 | 5632.31 |
| 1398384000000 | 5633.21 |
| 1398643200000 | 5604.07 |
| 1398729600000 | 5669.31 |
| 1398816000000 | 5670.87 |
| 1398902400000 | 5670.87 |
| 1398988800000 | 5706.98 |
| 1399248000000 | 5677.59 |
| 1399334400000 | 5724.93 |
| 1399420800000 | 5722.27 |
| 1399507200000 | 5702.47 |
| 1399593600000 | 5640.18 |
| 1399852800000 | 5677.27 |
| 1399939200000 | 5706.89 |
| 1400025600000 | 5692.77 |
| 1400112000000 | 5616.14 |
| 1400198400000 | 5558.72 |
| 1400457600000 | 5568 |
| 1400544000000 | 5605.36 |
| 1400630400000 | 5626.97 |
| 1400716800000 | 5671.65 |
| 1400803200000 | 5721.91 |
| 1401062400000 | 5780.43 |
| 1401148800000 | 5786.94 |
| 1401235200000 | 5747.52 |
| 1401321600000 | 5755.12 |
| 1401408000000 | 5748.83 |
| 1401667200000 | 5791.34 |
| 1401753600000 | 5784.28 |
| 1401840000000 | 5800.43 |
| 1401926400000 | 5822.89 |
| 1402012800000 | 5881.02 |
| 1402272000000 | 5871.51 |
| 1402358400000 | 5857.49 |
| 1402444800000 | 5797.59 |
| 1402531200000 | 5823.76 |
| 1402617600000 | 5792.91 |
| 1402876800000 | 5750.27 |
| 1402963200000 | 5756.25 |
| 1403049600000 | 5802.59 |
| 1403136000000 | 5842.88 |
| 1403222400000 | 5818.67 |
| 1403481600000 | 5833.29 |
| 1403568000000 | 5770.81 |
| 1403654400000 | 5716.09 |
| 1403740800000 | 5729.83 |
| 1403827200000 | 5780.64 |
| 1404086400000 | 5791.84 |
| 1404172800000 | 5798 |
| 1404259200000 | 5814.43 |
| 1404345600000 | 5865.96 |
| 1404432000000 | 5850.49 |
| 1404691200000 | 5818.66 |
| 1404777600000 | 5793.5 |
| 1404864000000 | 5808.32 |
| 1404950400000 | 5696.8 |
| 1405036800000 | 5672.63 |
| 1405296000000 | 5773.73 |
| 1405382400000 | 5720.04 |
| 1405468800000 | 5739.71 |
| 1405555200000 | 5723.89 |
| 1405641600000 | 5655.51 |
| 1405900800000 | 5690.24 |
| 1405987200000 | 5639.93 |
| 1406073600000 | 5678.16 |
| 1406160000000 | 5656.19 |
| 1406246400000 | 5606.32 |
| 1406505600000 | 5576.56 |
| 1406592000000 | 5524.86 |
| 1406678400000 | 5467.1 |
| 1406764800000 | 5378.91 |
| 1406851200000 | 5325.84 |
| 1407110400000 | 5301.7 |
| 1407196800000 | 5259.28 |
| 1407283200000 | 5189.5 |
| 1407369600000 | 5160.15 |
| 1407456000000 | 5112.44 |
| 1407715200000 | 5207.61 |
| 1407801600000 | 5175.73 |
| 1407888000000 | 5189.96 |
| 1407974400000 | 5161.72 |
| 1408060800000 | 5156.65 |
| 1408320000000 | 5227.59 |
| 1408406400000 | 5275.32 |
| 1408492800000 | 5261.06 |
| 1408579200000 | 5316.69 |
| 1408665600000 | 5272.45 |
| 1408924800000 | 5296.82 |
| 1409011200000 | 5354.18 |
| 1409097600000 | 5393.79 |
| 1409184000000 | 5291.81 |
| 1409270400000 | 5268.33 |
| 1409529600000 | 5228.45 |
| 1409616000000 | 5227.79 |
| 1409702400000 | 5291.64 |
| 1409788800000 | 5255.73 |
| 1409875200000 | 5285.08 |
| 1410134400000 | 5290.42 |
| 1410220800000 | 5231.36 |
| 1410307200000 | 5174.24 |
| 1410393600000 | 5161.2 |
| 1410480000000 | 5168.05 |
| 1410739200000 | 5155.83 |
| 1410825600000 | 5134.12 |
| 1410912000000 | 5160.99 |
| 1410998400000 | 5156.1 |
| 1411084800000 | 5128.02 |
| 1411344000000 | 5117.2 |
| 1411430400000 | 5062.06 |
| 1411516800000 | 5017.41 |
| 1411603200000 | 4952.68 |
| 1411689600000 | 4912.52 |
| 1411948800000 | 4886.81 |
| 1412035200000 | 4885.09 |
| 1412121600000 | 4788.88 |
| 1412208000000 | 4736.93 |
| 1412294400000 | 4719.91 |
| 1412553600000 | 4744.47 |
| 1412640000000 | 4671.96 |
| 1412726400000 | 4613.37 |
| 1412812800000 | 4588.36 |
| 1412899200000 | 4479.62 |
| 1413158400000 | 4474.97 |
| 1413244800000 | 4516.98 |
| 1413331200000 | 4476.02 |
| 1413417600000 | 4450.65 |
| 1413504000000 | 4604.47 |
| 1413763200000 | 4610.7 |
| 1413849600000 | 4695.33 |
| 1413936000000 | 4742 |
| 1414022400000 | 4731.55 |
| 1414108800000 | 4716.09 |
| 1414368000000 | 4696.89 |
| 1414454400000 | 4767.81 |
| 1414540800000 | 4790.85 |
| 1414627200000 | 4732.71 |
| 1414713600000 | 4758.01 |
| 1414972800000 | 4720.12 |
| 1415059200000 | 4729.89 |
| 1415145600000 | 4755.3 |
| 1415232000000 | 4748.49 |
| 1415318400000 | 4698.69 |
| 1415577600000 | 4734.66 |
| 1415664000000 | 4716.12 |
| 1415750400000 | 4682.33 |
| 1415836800000 | 4701.26 |
| 1415923200000 | 4687.08 |
| 1416182400000 | 4679.79 |
| 1416268800000 | 4761.27 |
| 1416355200000 | 4767.34 |
| 1416441600000 | 4753.9 |
| 1416528000000 | 4799.94 |
| 1416787200000 | 4910.93 |
| 1416873600000 | 4935.05 |
| 1416960000000 | 4940.53 |
| 1417046400000 | 4903.32 |
| 1417132800000 | 4824.83 |
| 1417392000000 | 4823.89 |
| 1417478400000 | 4811.71 |
| 1417564800000 | 4817 |
| 1417651200000 | 4839.76 |
| 1417737600000 | 4836.58 |
| 1417996800000 | 4829.14 |
| 1418083200000 | 4828.71 |
| 1418169600000 | 4823.13 |
| 1418256000000 | 4815.61 |
| 1418342400000 | 4779.72 |
| 1418601600000 | 4697.8 |
| 1418688000000 | 4732.04 |
| 1418774400000 | 4710.18 |
| 1418860800000 | 4785.33 |
| 1418947200000 | 4772.66 |
| 1419206400000 | 4781.29 |
| 1419292800000 | 4817.72 |
| 1419379200000 | 4822.86 |
| 1419465600000 | 4822.86 |
| 1419552000000 | 4815.34 |
| 1419811200000 | 4828.05 |
| 1419897600000 | 4785.88 |
| 1419984000000 | 4760.7 |
| 1420156800000 | 4807.22 |
| 1420416000000 | 4699.65 |
| 1420502400000 | 4692.76 |
| 1420588800000 | 4599.36 |
| 1420675200000 | 4682.16 |
| 1420761600000 | 4701.53 |
| 1421020800000 | 4691.77 |
| 1421107200000 | 4709.52 |
| 1421193600000 | 4646.65 |
| 1421280000000 | 4604.74 |
| 1421366400000 | 4637.07 |
| 1421625600000 | 4787.97 |
| 1421712000000 | 4802.35 |
| 1421798400000 | 4836.96 |
| 1421884800000 | 4830.68 |
| 1421971200000 | 4870.15 |
| 1422230400000 | 4926.2 |
| 1422316800000 | 4883.6 |
| 1422403200000 | 4906.42 |
| 1422489600000 | 4889.91 |
| 1422576000000 | 4934.16 |
| 1422835200000 | 4977.62 |
| 1422921600000 | 5044.54 |
| 1423008000000 | 5043.58 |
| 1423094400000 | 5196.34 |
| 1423180800000 | 5178.74 |
| 1423440000000 | 5135.29 |
| 1423526400000 | 5189.93 |
| 1423612800000 | 5187.84 |
| 1423699200000 | 5258.23 |
| 1423785600000 | 5331.38 |
| 1424044800000 | 5321.74 |
| 1424131200000 | 5304.28 |
| 1424217600000 | 5347.55 |
| 1424304000000 | 5350.49 |
| 1424390400000 | 5355.22 |
| 1424649600000 | 5392.83 |
| 1424736000000 | 5406.82 |
| 1424822400000 | 5410.19 |
| 1424908800000 | 5354.44 |
| 1424995200000 | 5351.4 |
| 1425254400000 | 5355.18 |
| 1425340800000 | 5297.17 |
| 1425427200000 | 5213.69 |
| 1425513600000 | 5242.44 |
| 1425600000000 | 5195.43 |
| 1425859200000 | 5159.28 |
| 1425945600000 | 5090.32 |
| 1426032000000 | 5071.97 |
| 1426118400000 | 5122.61 |
| 1426204800000 | 5096.92 |
| 1426464000000 | 5139.23 |
| 1426550400000 | 5148.36 |
| 1426636800000 | 5159.3 |
| 1426723200000 | 5195.72 |
| 1426809600000 | 5306.99 |
| 1427068800000 | 5362.08 |
| 1427155200000 | 5392.61 |
| 1427241600000 | 5410.98 |
| 1427328000000 | 5316.97 |
| 1427414400000 | 5246.48 |
| 1427673600000 | 5262.39 |
| 1427760000000 | 5205.31 |
| 1427846400000 | 5272.99 |
| 1427932800000 | 5350.89 |
| 1428019200000 | 5350.89 |
| 1428278400000 | 5425.14 |
| 1428364800000 | 5376.03 |
| 1428451200000 | 5367.42 |
| 1428537600000 | 5333.27 |
| 1428624000000 | 5397.26 |
| 1428883200000 | 5388.87 |
| 1428969600000 | 5479.61 |
| 1429056000000 | 5466.1 |
| 1429142400000 | 5462.66 |
| 1429228800000 | 5411.24 |
| 1429488000000 | 5418.5 |
| 1429574400000 | 5451.24 |
| 1429660800000 | 5377.31 |
| 1429747200000 | 5412.83 |
| 1429833600000 | 5486.41 |
| 1430092800000 | 5544.18 |
| 1430179200000 | 5504.89 |
| 1430265600000 | 5416.13 |
| 1430352000000 | 5461.44 |
| 1430438400000 | 5469.72 |
| 1430697600000 | 5478.28 |
| 1430784000000 | 5440.18 |
| 1430870400000 | 5536.26 |
| 1430956800000 | 5485.5 |
| 1431043200000 | 5573.3 |
| 1431302400000 | 5550.9 |
| 1431388800000 | 5511.5 |
| 1431475200000 | 5600.56 |
| 1431561600000 | 5614.13 |
| 1431648000000 | 5706.35 |
| 1431907200000 | 5647.14 |
| 1431993600000 | 5608.06 |
| 1432080000000 | 5635.12 |
| 1432166400000 | 5651.75 |
| 1432252800000 | 5601.51 |
| 1432512000000 | 5550.3 |
| 1432598400000 | 5459.96 |
| 1432684800000 | 5452.56 |
| 1432771200000 | 5439.5 |
| 1432857600000 | 5403.8 |
| 1433116800000 | 5392.18 |
| 1433203200000 | 5561.41 |
| 1433289600000 | 5632.22 |
| 1433376000000 | 5570.18 |
| 1433462400000 | 5409.54 |
| 1433721600000 | 5378.59 |
| 1433808000000 | 5392.18 |
| 1433894400000 | 5472.27 |
| 1433980800000 | 5449.81 |
| 1434067200000 | 5381.31 |
| 1434326400000 | 5300.5 |
| 1434412800000 | 5354.13 |
| 1434499200000 | 5297.69 |
| 1434585600000 | 5380.51 |
| 1434672000000 | 5345.59 |
| 1434931200000 | 5523.9 |
| 1435017600000 | 5493.31 |
| 1435104000000 | 5474.72 |
| 1435190400000 | 5465.16 |
| 1435276800000 | 5458.95 |
| 1435536000000 | 5338.46 |
| 1435622400000 | 5284.51 |
| 1435708800000 | 5326.77 |
| 1435795200000 | 5313.83 |
| 1435881600000 | 5296.74 |
| 1436140800000 | 5199.73 |
| 1436227200000 | 5040.62 |
| 1436313600000 | 5096.2 |
| 1436400000000 | 5207.79 |
| 1436486400000 | 5386.15 |
| 1436745600000 | 5427.83 |
| 1436832000000 | 5458.5 |
| 1436918400000 | 5455.56 |
| 1437004800000 | 5480.95 |
| 1437091200000 | 5472.17 |
| 1437350400000 | 5550.88 |
| 1437436800000 | 5485.9 |
| 1437523200000 | 5443.76 |
| 1437609600000 | 5489.26 |
| 1437696000000 | 5529.09 |
| 1437955200000 | 5503.26 |
| 1438041600000 | 5506.73 |
| 1438128000000 | 5572.08 |
| 1438214400000 | 5538.04 |
| 1438300800000 | 5611.82 |
| 1438560000000 | 5589.18 |
| 1438646400000 | 5587 |
| 1438732800000 | 5582.83 |
| 1438819200000 | 5610.06 |
| 1438905600000 | 5553.59 |
| 1439164800000 | 5607.61 |
| 1439251200000 | 5636.01 |
| 1439337600000 | 5571.25 |
| 1439424000000 | 5649.96 |
| 1439510400000 | 5653.07 |
| 1439769600000 | 5653.58 |
| 1439856000000 | 5634.41 |
| 1439942400000 | 5550.93 |
| 1440028800000 | 5452.87 |
| 1440115200000 | 5368.39 |
| 1440374400000 | 5231.79 |
| 1440460800000 | 5366.03 |
| 1440547200000 | 5339.35 |
| 1440633600000 | 5337.29 |
| 1440720000000 | 5352.26 |
| 1440979200000 | 5287.54 |
| 1441065600000 | 5206.45 |
| 1441152000000 | 5184.43 |
| 1441238400000 | 5221.9 |
| 1441324800000 | 5125.3 |
| 1441584000000 | 5151.17 |
| 1441670400000 | 5225.18 |
| 1441756800000 | 5288.62 |
| 1441843200000 | 5267.74 |
| 1441929600000 | 5259.14 |
| 1442188800000 | 5196.54 |
| 1442275200000 | 5170.29 |
| 1442361600000 | 5219.6 |
| 1442448000000 | 5224 |
| 1442534400000 | 5203.61 |
| 1442793600000 | 5152.55 |
| 1442880000000 | 4968.01 |
| 1442966400000 | 5003.26 |
| 1443052800000 | 4904.68 |
| 1443139200000 | 4949.16 |
| 1443398400000 | 4872.08 |
| 1443484800000 | 4870.75 |
| 1443571200000 | 4870.34 |
| 1443657600000 | 4894.69 |
| 1443744000000 | 4941.13 |
| 1444003200000 | 5017.16 |
| 1444089600000 | 5086.66 |
| 1444176000000 | 5074.01 |
| 1444262400000 | 5100.71 |
| 1444348800000 | 5184.99 |
| 1444608000000 | 5146.07 |
| 1444694400000 | 5120.09 |
| 1444780800000 | 5143.63 |
| 1444867200000 | 5156.31 |
| 1444953600000 | 5074.59 |
| 1445212800000 | 5123.06 |
| 1445299200000 | 5183.09 |
| 1445385600000 | 5224.92 |
| 1445472000000 | 5247.86 |
| 1445558400000 | 5209.54 |
| 1445817600000 | 5216.12 |
| 1445904000000 | 5150.14 |
| 1445990400000 | 5190.24 |
| 1446076800000 | 5128.32 |
| 1446163200000 | 5153.52 |
| 1446422400000 | 5212.71 |
| 1446508800000 | 5214.3 |
| 1446595200000 | 5205.53 |
| 1446681600000 | 5190.67 |
| 1446768000000 | 5159.52 |
| 1447027200000 | 5136.36 |
| 1447113600000 | 5052.62 |
| 1447200000000 | 5139.09 |
| 1447286400000 | 5072.84 |
| 1447372800000 | 5001.08 |
| 1447632000000 | 5021.88 |
| 1447718400000 | 5071.72 |
| 1447804800000 | 5077.74 |
| 1447891200000 | 5136.31 |
| 1447977600000 | 5148.63 |
| 1448236800000 | 5149.29 |
| 1448323200000 | 5082.38 |
| 1448409600000 | 5132.15 |
| 1448496000000 | 5164.33 |
| 1448582400000 | 5161.9 |
| 1448841600000 | 5217.69 |
| 1448928000000 | 5249.51 |
| 1449014400000 | 5256.58 |
| 1449100800000 | 5319.23 |
| 1449187200000 | 5325.97 |
| 1449446400000 | 5319.13 |
| 1449532800000 | 5239.8 |
| 1449619200000 | 5252.28 |
| 1449705600000 | 5282.81 |
| 1449792000000 | 5162.58 |
| 1450051200000 | 5085.48 |
| 1450137600000 | 5144.48 |
| 1450224000000 | 5180.24 |
| 1450310400000 | 5203.11 |
| 1450396800000 | 5142.48 |
| 1450656000000 | 5120.2 |
| 1450742400000 | 5148.63 |
| 1450828800000 | 5202.54 |
| 1450915200000 | 5240.31 |
| 1451001600000 | 5240.31 |
| 1451260800000 | 5222.09 |
| 1451347200000 | 5265.1 |
| 1451433600000 | 5262.84 |
| 1451520000000 | 5238.48 |
| 1451865600000 | 5072.72 |
| 1451952000000 | 5048.92 |
| 1452038400000 | 5062.58 |
| 1452124800000 | 4953.62 |
| 1452211200000 | 4952.32 |
| 1452470400000 | 4933.49 |
| 1452556800000 | 4965.37 |
| 1452643200000 | 4999.68 |
| 1452729600000 | 4856.78 |
| 1452816000000 | 4743.57 |
| 1453075200000 | 4693.33 |
| 1453161600000 | 4788.42 |
| 1453248000000 | 4617.91 |
| 1453334400000 | 4646.95 |
| 1453420800000 | 4793.17 |
| 1453680000000 | 4815.85 |
| 1453766400000 | 4889.11 |
| 1453852800000 | 4915.63 |
| 1453939200000 | 4927.94 |
| 1454025600000 | 4944.2 |
| 1454284800000 | 4987.27 |
| 1454371200000 | 4913.8 |
| 1454457600000 | 4899.56 |
| 1454544000000 | 4966.36 |
| 1454630400000 | 4979.2 |
| 1454889600000 | 4802.46 |
| 1454976000000 | 4764.58 |
| 1455062400000 | 4800.02 |
| 1455148800000 | 4651.91 |
| 1455235200000 | 4669.27 |
| 1455494400000 | 4772.94 |
| 1455580800000 | 4731.31 |
| 1455667200000 | 4863.5 |
| 1455753600000 | 4900.44 |
| 1455840000000 | 4869.7 |
| 1456099200000 | 4896.69 |
| 1456185600000 | 4850.06 |
| 1456272000000 | 4789.94 |
| 1456358400000 | 4847.85 |
| 1456444800000 | 4864.23 |
| 1456704000000 | 4862.18 |
| 1456790400000 | 4948.31 |
| 1456876800000 | 4912.82 |
| 1456963200000 | 4970.01 |
| 1457049600000 | 5047.48 |
| 1457308800000 | 5055.52 |
| 1457395200000 | 5028.64 |
| 1457481600000 | 5012.97 |
| 1457568000000 | 4995.45 |
| 1457654400000 | 5090.87 |
| 1457913600000 | 5175.35 |
| 1458000000000 | 5138.48 |
| 1458086400000 | 5111.36 |
| 1458172800000 | 5238.66 |
| 1458259200000 | 5252.99 |
| 1458518400000 | 5220.06 |
| 1458604800000 | 5180.12 |
| 1458691200000 | 5136.03 |
| 1458777600000 | 5056.12 |
| 1458864000000 | 5056.12 |
| 1459123200000 | 5079.45 |
| 1459209600000 | 5095.2 |
| 1459296000000 | 5282.84 |
| 1459382400000 | 5250.67 |
| 1459468800000 | 5174.63 |
| 1459728000000 | 5207.11 |
| 1459814400000 | 5171.43 |
| 1459900800000 | 5184.51 |
| 1459987200000 | 5134.73 |
| 1460073600000 | 5237.16 |
| 1460332800000 | 5284.62 |
| 1460419200000 | 5275.29 |
| 1460505600000 | 5323.32 |
| 1460592000000 | 5333.74 |
| 1460678400000 | 5331.8 |
| 1460937600000 | 5359.79 |
| 1461024000000 | 5443.51 |
| 1461110400000 | 5434.46 |
| 1461196800000 | 5407.63 |
| 1461283200000 | 5411.66 |
| 1461542400000 | 5333.39 |
| 1461628800000 | 5360.16 |
| 1461715200000 | 5312.65 |
| 1461801600000 | 5323.9 |
| 1461888000000 | 5365.74 |
| 1462147200000 | 5384.23 |
| 1462233600000 | 5327.17 |
| 1462320000000 | 5304.96 |
| 1462406400000 | 5262.03 |
| 1462492800000 | 5326.93 |
| 1462752000000 | 5296.48 |
| 1462838400000 | 5304.08 |
| 1462924800000 | 5338.56 |
| 1463011200000 | 5271.37 |
| 1463097600000 | 5223.41 |
| 1463356800000 | 5312.06 |
| 1463443200000 | 5321.27 |
| 1463529600000 | 5280.85 |
| 1463616000000 | 5213.45 |
| 1463702400000 | 5261.09 |
| 1463961600000 | 5274.31 |
| 1464048000000 | 5297.37 |
| 1464134400000 | 5337.19 |
| 1464220800000 | 5416.74 |
| 1464307200000 | 5407.32 |
| 1464566400000 | 5398.29 |
| 1464652800000 | 5408.62 |
| 1464739200000 | 5393.74 |
| 1464825600000 | 5429.56 |
| 1464912000000 | 5512.92 |
| 1465171200000 | 5585.65 |
| 1465257600000 | 5652.16 |
| 1465344000000 | 5680.34 |
| 1465430400000 | 5616.13 |
| 1465516800000 | 5489.03 |
| 1465776000000 | 5369.06 |
| 1465862400000 | 5243.79 |
| 1465948800000 | 5264.95 |
| 1466035200000 | 5125.55 |
| 1466121600000 | 5259.4 |
| 1466380800000 | 5462.71 |
| 1466467200000 | 5447.65 |
| 1466553600000 | 5475.5 |
| 1466640000000 | 5595.57 |
| 1466726400000 | 5479.72 |
| 1466985600000 | 4965.71 |
| 1467072000000 | 5063.33 |
| 1467158400000 | 5212.67 |
| 1467244800000 | 5294.39 |
| 1467331200000 | 5416.32 |
| 1467590400000 | 5394.32 |
| 1467676800000 | 5260.88 |
| 1467763200000 | 5183.01 |
| 1467849600000 | 5247.83 |
| 1467936000000 | 5309.56 |
| 1468195200000 | 5443.34 |
| 1468281600000 | 5489.63 |
| 1468368000000 | 5535.95 |
| 1468454400000 | 5575.25 |
| 1468540800000 | 5522.03 |
| 1468800000000 | 5544.85 |
| 1468886400000 | 5515.24 |
| 1468972800000 | 5553.12 |
| 1469059200000 | 5574.47 |
| 1469145600000 | 5635.8 |
| 1469404800000 | 5668.48 |
| 1469491200000 | 5731.81 |
| 1469577600000 | 5766.94 |
| 1469664000000 | 5798.22 |
| 1469750400000 | 5814.51 |
| 1470009600000 | 5724.87 |
| 1470096000000 | 5731.75 |
| 1470182400000 | 5698.39 |
| 1470268800000 | 5701.81 |
| 1470355200000 | 5756.55 |
| 1470614400000 | 5799.5 |
| 1470700800000 | 5894.9 |
| 1470787200000 | 5900.45 |
| 1470873600000 | 5955.14 |
| 1470960000000 | 5949.76 |
| 1471219200000 | 5980.26 |
| 1471305600000 | 5980.43 |
| 1471392000000 | 5915.62 |
| 1471478400000 | 6043.93 |
| 1471564800000 | 6015.33 |
| 1471824000000 | 6011.56 |
| 1471910400000 | 6058.25 |
| 1471996800000 | 6049.24 |
| 1472083200000 | 6010.64 |
| 1472169600000 | 6075.07 |
| 1472428800000 | 5999.42 |
| 1472515200000 | 5993.3 |
| 1472601600000 | 5988.77 |
| 1472688000000 | 6061.22 |
| 1472774400000 | 6140.95 |
| 1473033600000 | 6138.62 |
| 1473120000000 | 6193.48 |
| 1473206400000 | 6241.68 |
| 1473292800000 | 6251.05 |
| 1473379200000 | 6133.96 |
| 1473638400000 | 6066.25 |
| 1473724800000 | 6047.04 |
| 1473811200000 | 6067.5 |
| 1473897600000 | 6108.61 |
| 1473984000000 | 6043.18 |
| 1474243200000 | 6123.75 |
| 1474329600000 | 6101.49 |
| 1474416000000 | 6106.16 |
| 1474502400000 | 6275.69 |
| 1474588800000 | 6258.29 |
| 1474848000000 | 6235.73 |
| 1474934400000 | 6222.05 |
| 1475020800000 | 6267.23 |
| 1475107200000 | 6288.31 |
| 1475193600000 | 6299.85 |
| 1475452800000 | 6324.74 |
| 1475539200000 | 6291.54 |
| 1475625600000 | 6310.01 |
| 1475712000000 | 6252.04 |
| 1475798400000 | 6211.81 |
| 1476057600000 | 6252.4 |
| 1476144000000 | 6197.01 |
| 1476230400000 | 6165.22 |
| 1476316800000 | 6108.38 |
| 1476403200000 | 6102.59 |
| 1476662400000 | 6104.52 |
| 1476748800000 | 6161.99 |
| 1476835200000 | 6180.63 |
| 1476921600000 | 6139.58 |
| 1477008000000 | 6117.61 |
| 1477267200000 | 6142.91 |
| 1477353600000 | 6023.42 |
| 1477440000000 | 5961.89 |
| 1477526400000 | 5893.56 |
| 1477612800000 | 5906.44 |
| 1477872000000 | 5908.79 |
| 1477958400000 | 5866.89 |
| 1478044800000 | 5826.41 |
| 1478131200000 | 5862.52 |
| 1478217600000 | 5798.08 |
| 1478476800000 | 5839.28 |
| 1478563200000 | 5866.85 |
| 1478649600000 | 5924.67 |
| 1478736000000 | 5968.42 |
| 1478822400000 | 5831.8 |
| 1479081600000 | 5755.53 |
| 1479168000000 | 5826.15 |
| 1479254400000 | 5783.51 |
| 1479340800000 | 5798.57 |
| 1479427200000 | 5802.85 |
| 1479686400000 | 5842.16 |
| 1479772800000 | 5880.13 |
| 1479859200000 | 5865.54 |
| 1479945600000 | 5935.68 |
| 1480032000000 | 5951.72 |
| 1480291200000 | 5898.55 |
| 1480377600000 | 5870.12 |
| 1480464000000 | 5871.95 |
| 1480550400000 | 5871.64 |
| 1480636800000 | 5870.85 |
| 1480896000000 | 5990.7 |
| 1480982400000 | 5995.44 |
| 1481068800000 | 6117.86 |
| 1481155200000 | 6096.03 |
| 1481241600000 | 6067.02 |
| 1481500800000 | 6149.59 |
| 1481587200000 | 6160.45 |
| 1481673600000 | 6133.26 |
| 1481760000000 | 6028.53 |
| 1481846400000 | 6001.18 |
| 1482105600000 | 6046.78 |
| 1482192000000 | 6031.09 |
| 1482278400000 | 6087.38 |
| 1482364800000 | 6071.28 |
| 1482451200000 | 6130.13 |
| 1482710400000 | 6130.13 |
| 1482796800000 | 6132.89 |
| 1482883200000 | 6120.25 |
| 1482969600000 | 6157.77 |
| 1483056000000 | 6199.11 |
| 1483315200000 | 6290.61 |
| 1483401600000 | 6178.76 |
| 1483488000000 | 6194.13 |
| 1483574400000 | 6247.37 |
| 1483660800000 | 6233.81 |
| 1483920000000 | 6180.9 |
| 1484006400000 | 6237.98 |
| 1484092800000 | 6194.91 |
| 1484179200000 | 6210.53 |
| 1484265600000 | 6241.03 |
| 1484524800000 | 6179.06 |
| 1484611200000 | 6186 |
| 1484697600000 | 6237.74 |
| 1484784000000 | 6233.38 |
| 1484870400000 | 6321.9 |
| 1485129600000 | 6374.52 |
| 1485216000000 | 6442.75 |
| 1485302400000 | 6472.81 |
| 1485388800000 | 6417.96 |
| 1485475200000 | 6436.03 |
| 1485734400000 | 6338.62 |
| 1485820800000 | 6349.06 |
| 1485907200000 | 6364.82 |
| 1485993600000 | 6423.52 |
| 1486080000000 | 6384.51 |
| 1486339200000 | 6307.4 |
| 1486425600000 | 6277.44 |
| 1486512000000 | 6283.61 |
| 1486598400000 | 6258.06 |
| 1486684800000 | 6233.09 |
| 1486944000000 | 6284.67 |
| 1487030400000 | 6259.49 |
| 1487116800000 | 6276.99 |
| 1487203200000 | 6281.63 |
| 1487289600000 | 6206.52 |
| 1487548800000 | 6246.15 |
| 1487635200000 | 6234.68 |
| 1487721600000 | 6213.11 |
| 1487808000000 | 6196.63 |
| 1487894400000 | 6092.85 |
| 1488153600000 | 6141.4 |
| 1488240000000 | 6181.72 |
| 1488326400000 | 6241.73 |
| 1488412800000 | 6193.06 |
| 1488499200000 | 6215.93 |
| 1488758400000 | 6204.29 |
| 1488844800000 | 6224.35 |
| 1488931200000 | 6217.24 |
| 1489017600000 | 6200.73 |
| 1489104000000 | 6255.61 |
| 1489363200000 | 6276.96 |
| 1489449600000 | 6270.18 |
| 1489536000000 | 6308.79 |
| 1489622400000 | 6395.78 |
| 1489708800000 | 6411.41 |
| 1489968000000 | 6419.88 |
| 1490054400000 | 6338.33 |
| 1490140800000 | 6294.45 |
| 1490227200000 | 6339.89 |
| 1490313600000 | 6336.47 |
| 1490572800000 | 6267.57 |
| 1490659200000 | 6287.35 |
| 1490745600000 | 6228.25 |
| 1490832000000 | 6213.98 |
| 1490918400000 | 6237.02 |
| 1491177600000 | 6219.16 |
| 1491264000000 | 6241.69 |
| 1491350400000 | 6268.09 |
| 1491436800000 | 6297.37 |
| 1491523200000 | 6323.76 |
| 1491782400000 | 6316.96 |
| 1491868800000 | 6319.65 |
| 1491955200000 | 6397.99 |
| 1492041600000 | 6413.88 |
| 1492128000000 | 6413.88 |
| 1492387200000 | 6437.12 |
| 1492473600000 | 6395.65 |
| 1492560000000 | 6424.09 |
| 1492646400000 | 6508.14 |
| 1492732800000 | 6434.53 |
| 1492992000000 | 6665.12 |
| 1493078400000 | 6715.68 |
| 1493164800000 | 6723.2 |
| 1493251200000 | 6728.03 |
| 1493337600000 | 6737.62 |
| 1493596800000 | 6754.95 |
| 1493683200000 | 6739.72 |
| 1493769600000 | 6647.35 |
| 1493856000000 | 6663.57 |
| 1493942400000 | 6729.96 |
| 1494201600000 | 6658.84 |
| 1494288000000 | 6689.06 |
| 1494374400000 | 6648.23 |
| 1494460800000 | 6642.81 |
| 1494547200000 | 6605.51 |
| 1494806400000 | 6688.78 |
| 1494892800000 | 6773.36 |
| 1494979200000 | 6659.53 |
| 1495065600000 | 6600.66 |
| 1495152000000 | 6759.92 |
| 1495411200000 | 6844.45 |
| 1495497600000 | 6859.13 |
| 1495584000000 | 6869.81 |
| 1495670400000 | 6887.63 |
| 1495756800000 | 6863.12 |
| 1496016000000 | 6860.93 |
| 1496102400000 | 6833.68 |
| 1496188800000 | 6806.28 |
| 1496275200000 | 6856.34 |
| 1496361600000 | 6946.58 |
| 1496620800000 | 6964.58 |
| 1496707200000 | 6964.85 |
| 1496793600000 | 6977.55 |
| 1496880000000 | 6955.48 |
| 1496966400000 | 6987.67 |
| 1497225600000 | 6900.26 |
| 1497312000000 | 7002.72 |
| 1497398400000 | 7025.99 |
| 1497484800000 | 6864.05 |
| 1497571200000 | 6959.1 |
| 1497830400000 | 7028.81 |
| 1497916800000 | 6965.89 |
| 1498003200000 | 6995.9 |
| 1498089600000 | 6989.06 |
| 1498176000000 | 7015.69 |
| 1498435200000 | 6997.19 |
| 1498521600000 | 6972.67 |
| 1498608000000 | 7033.57 |
| 1498694400000 | 6994.59 |
| 1498780800000 | 6995.26 |
| 1499040000000 | 7049.79 |
| 1499126400000 | 7013.45 |
| 1499212800000 | 7027.45 |
| 1499299200000 | 7045.04 |
| 1499385600000 | 7043.02 |
| 1499644800000 | 7080.01 |
| 1499731200000 | 7059.52 |
| 1499817600000 | 7186.7 |
| 1499904000000 | 7206.47 |
| 1499990400000 | 7243.02 |
| 1500249600000 | 7288.66 |
| 1500336000000 | 7338.15 |
| 1500422400000 | 7320.23 |
| 1500508800000 | 7324.17 |
| 1500595200000 | 7225.25 |
| 1500854400000 | 7219.89 |
| 1500940800000 | 7083.9 |
| 1501027200000 | 7112.89 |
| 1501113600000 | 7155.12 |
| 1501200000000 | 7099.55 |
| 1501459200000 | 7075.19 |
| 1501545600000 | 7111.47 |
| 1501632000000 | 7121.82 |
| 1501718400000 | 7177.49 |
| 1501804800000 | 7189.34 |
| 1502064000000 | 7226.2 |
| 1502150400000 | 7201.65 |
| 1502236800000 | 7180.97 |
| 1502323200000 | 7099.49 |
| 1502409600000 | 7056.23 |
| 1502668800000 | 7137.62 |
| 1502755200000 | 7072.51 |
| 1502841600000 | 7161.67 |
| 1502928000000 | 7202.62 |
| 1503014400000 | 7133.92 |
| 1503273600000 | 7144.59 |
| 1503360000000 | 7169.17 |
| 1503446400000 | 7209.95 |
| 1503532800000 | 7170.99 |
| 1503619200000 | 7239.92 |
| 1503878400000 | 7243.65 |
| 1503964800000 | 7194.27 |
| 1504051200000 | 7173.69 |
| 1504137600000 | 7236.81 |
| 1504224000000 | 7294.2 |
| 1504483200000 | 7267.46 |
| 1504569600000 | 7261.7 |
| 1504656000000 | 7232.14 |
| 1504742400000 | 7325.36 |
| 1504828800000 | 7348.96 |
| 1505088000000 | 7348.67 |
| 1505174400000 | 7375.82 |
| 1505260800000 | 7318.4 |
| 1505347200000 | 7246.37 |
| 1505433600000 | 7281.08 |
| 1505692800000 | 7324.37 |
| 1505779200000 | 7326.72 |
| 1505865600000 | 7341.43 |
| 1505952000000 | 7298.28 |
| 1506038400000 | 7341.72 |
| 1506297600000 | 7239.39 |
| 1506384000000 | 7183.96 |
| 1506470400000 | 7199.86 |
| 1506556800000 | 7290.64 |
| 1506643200000 | 7329.9 |
| 1506902400000 | 7292.35 |
| 1506988800000 | 7336.8 |
| 1507075200000 | 7342.62 |
| 1507161600000 | 7353.17 |
| 1507248000000 | 7346.21 |
| 1507507200000 | 7367.21 |
| 1507593600000 | 7382.43 |
| 1507680000000 | 7393.07 |
| 1507766400000 | 7386.98 |
| 1507852800000 | 7418.97 |
| 1508112000000 | 7404.32 |
| 1508198400000 | 7340.5 |
| 1508284800000 | 7385.65 |
| 1508371200000 | 7400.51 |
| 1508457600000 | 7408.16 |
| 1508716800000 | 7421.32 |
| 1508803200000 | 7448.16 |
| 1508889600000 | 7434.26 |
| 1508976000000 | 7283.92 |
| 1509062400000 | 7209.35 |
| 1509321600000 | 7193.57 |
| 1509408000000 | 7175.36 |
| 1509494400000 | 7221.63 |
| 1509580800000 | 7230.56 |
| 1509667200000 | 7214.04 |
| 1509926400000 | 7212.16 |
| 1510012800000 | 7156.2 |
| 1510099200000 | 7153.96 |
| 1510185600000 | 7037.65 |
| 1510272000000 | 7041.36 |
| 1510531200000 | 6952.04 |
| 1510617600000 | 6983.67 |
| 1510704000000 | 7000.56 |
| 1510790400000 | 7049.02 |
| 1510876800000 | 7040.57 |
| 1511136000000 | 7066.27 |
| 1511222400000 | 7061.3 |
| 1511308800000 | 7101.62 |
| 1511395200000 | 7121.12 |
| 1511481600000 | 7202.1 |
| 1511740800000 | 7098.69 |
| 1511827200000 | 7080.66 |
| 1511913600000 | 7091 |
| 1512000000000 | 7101.29 |
| 1512086400000 | 7011.38 |
| 1512345600000 | 7075.01 |
| 1512432000000 | 7069.16 |
| 1512518400000 | 7043.77 |
| 1512604800000 | 7039.2 |
| 1512691200000 | 7104.01 |
| 1512950400000 | 7198.98 |
| 1513036800000 | 7128.61 |
| 1513123200000 | 7189.44 |
| 1513209600000 | 7145.51 |
| 1513296000000 | 7114.25 |
| 1513555200000 | 7236.98 |
| 1513641600000 | 7263.48 |
| 1513728000000 | 7287.99 |
| 1513814400000 | 7252.14 |
| 1513900800000 | 7278.95 |
| 1514160000000 | 7278.95 |
| 1514246400000 | 7298.02 |
| 1514332800000 | 7335.64 |
| 1514419200000 | 7354.19 |
| 1514505600000 | 7405.97 |
| 1514851200000 | 7505.3 |
| 1514937600000 | 7545.74 |
| 1515024000000 | 7652.51 |
| 1515110400000 | 7673.93 |
| 1515369600000 | 7681.76 |
| 1515456000000 | 7744.3 |
| 1515542400000 | 7705.1 |
| 1515628800000 | 7692.73 |
| 1515715200000 | 7781.08 |
| 1515974400000 | 7828.54 |
| 1516060800000 | 7761.58 |
| 1516147200000 | 7755.14 |
| 1516233600000 | 7743.53 |
| 1516320000000 | 7820.28 |
| 1516579200000 | 7865.86 |
| 1516665600000 | 7898.99 |
| 1516752000000 | 7896.7 |
| 1516838400000 | 7914.78 |
| 1516924800000 | 7948.86 |
| 1517184000000 | 7874.1 |
| 1517270400000 | 7853.38 |
| 1517356800000 | 7748.74 |
| 1517443200000 | 7798.46 |
| 1517529600000 | 7709.43 |
| 1517788800000 | 7561.02 |
| 1517875200000 | 7382.38 |
| 1517961600000 | 7505.1 |
| 1518048000000 | 7346.76 |
| 1518134400000 | 7287.62 |
| 1518393600000 | 7402.17 |
| 1518480000000 | 7401.99 |
| 1518566400000 | 7504.47 |
| 1518652800000 | 7598.58 |
| 1518739200000 | 7712.74 |
| 1518998400000 | 7673.42 |
| 1519084800000 | 7713.37 |
| 1519171200000 | 7699.26 |
| 1519257600000 | 7618.31 |
| 1519344000000 | 7610.29 |
| 1519603200000 | 7632.21 |
| 1519689600000 | 7592.95 |
| 1519776000000 | 7529.16 |
| 1519862400000 | 7428.09 |
| 1519948800000 | 7350.58 |
| 1520208000000 | 7415.1 |
| 1520294400000 | 7506.13 |
| 1520380800000 | 7560.92 |
| 1520467200000 | 7614.13 |
| 1520553600000 | 7614.36 |
| 1520812800000 | 7609.8 |
| 1520899200000 | 7604.67 |
| 1520985600000 | 7589.56 |
| 1521072000000 | 7626.43 |
| 1521158400000 | 7561.37 |
| 1521417600000 | 7514.5 |
| 1521504000000 | 7513.72 |
| 1521590400000 | 7503.4 |
| 1521676800000 | 7390.81 |
| 1521763200000 | 7385.22 |
| 1522022400000 | 7359.02 |
| 1522108800000 | 7427.85 |
| 1522195200000 | 7346.94 |
| 1522281600000 | 7346.58 |
| 1522368000000 | 7346.58 |
| 1522627200000 | 7353.15 |
| 1522713600000 | 7259.68 |
| 1522800000000 | 7189.71 |
| 1522886400000 | 7330.74 |
| 1522972800000 | 7320.38 |
| 1523232000000 | 7327.91 |
| 1523318400000 | 7393.36 |
| 1523404800000 | 7356.25 |
| 1523491200000 | 7390.67 |
| 1523577600000 | 7429.73 |
| 1523836800000 | 7407.85 |
| 1523923200000 | 7469.37 |
| 1524009600000 | 7571.95 |
| 1524096000000 | 7607.05 |
| 1524182400000 | 7551.95 |
| 1524441600000 | 7532.38 |
| 1524528000000 | 7504.92 |
| 1524614400000 | 7446.41 |
| 1524700800000 | 7313.01 |
| 1524787200000 | 7313.86 |
| 1525046400000 | 7357.9 |
| 1525132800000 | 7301.57 |
| 1525219200000 | 7326.51 |
| 1525305600000 | 7221.22 |
| 1525392000000 | 7287.76 |
| 1525651200000 | 7338.23 |
| 1525737600000 | 7356.41 |
| 1525824000000 | 7332.67 |
| 1525910400000 | 7347.51 |
| 1525996800000 | 7451.07 |
| 1526256000000 | 7448.26 |
| 1526342400000 | 7364.29 |
| 1526428800000 | 7374.27 |
| 1526515200000 | 7438.25 |
| 1526601600000 | 7436.21 |
| 1526860800000 | 7477.17 |
| 1526947200000 | 7551.41 |
| 1527033600000 | 7410.75 |
| 1527120000000 | 7387.51 |
| 1527206400000 | 7337.08 |
| 1527465600000 | 7304.97 |
| 1527552000000 | 7140.34 |
| 1527638400000 | 7204.43 |
| 1527724800000 | 7263.14 |
| 1527811200000 | 7356.24 |
| 1528070400000 | 7377.29 |
| 1528156800000 | 7341.7 |
| 1528243200000 | 7442.35 |
| 1528329600000 | 7446.82 |
| 1528416000000 | 7435.86 |
| 1528675200000 | 7493.78 |
| 1528761600000 | 7454.26 |
| 1528848000000 | 7458.39 |
| 1528934400000 | 7412.33 |
| 1529020800000 | 7287.76 |
| 1529280000000 | 7245.82 |
| 1529366400000 | 7088.01 |
| 1529452800000 | 7135.5 |
| 1529539200000 | 7099.93 |
| 1529625600000 | 7118.89 |
| 1529884800000 | 7055.05 |
| 1529971200000 | 7045.93 |
| 1530057600000 | 7022.92 |
| 1530144000000 | 6996.68 |
| 1530230400000 | 7133.48 |
| 1530489600000 | 6994.15 |
| 1530576000000 | 7025.1 |
| 1530662400000 | 6985.7 |
| 1530748800000 | 7045.87 |
| 1530835200000 | 7081.53 |
| 1531094400000 | 7172.11 |
| 1531180800000 | 7211.61 |
| 1531267200000 | 7104.35 |
| 1531353600000 | 7097.01 |
| 1531440000000 | 7069.51 |
| 1531699200000 | 7123.39 |
| 1531785600000 | 7205.45 |
| 1531872000000 | 7183.77 |
| 1531958400000 | 7126.04 |
| 1532044800000 | 7036.14 |
| 1532304000000 | 7007.4 |
| 1532390400000 | 7166.41 |
| 1532476800000 | 7087.86 |
| 1532563200000 | 7066.37 |
| 1532649600000 | 7147.74 |
| 1532908800000 | 7096.9 |
| 1532995200000 | 7105.09 |
| 1533081600000 | 7135.33 |
| 1533168000000 | 7029.17 |
| 1533254400000 | 7031.81 |
| 1533513600000 | 6966.87 |
| 1533600000000 | 7053.62 |
| 1533686400000 | 7031.42 |
| 1533772800000 | 7022.22 |
| 1533859200000 | 6872.31 |
| 1534118400000 | 6777.39 |
| 1534204800000 | 6709.49 |
| 1534291200000 | 6581.31 |
| 1534377600000 | 6693.28 |
| 1534464000000 | 6728.4 |
| 1534723200000 | 6767.01 |
| 1534809600000 | 6881.61 |
| 1534896000000 | 6966.81 |
| 1534982400000 | 6954.7 |
| 1535068800000 | 6971.76 |
| 1535328000000 | 7059.03 |
| 1535414400000 | 7198.48 |
| 1535500800000 | 7153.38 |
| 1535587200000 | 7121.51 |
| 1535673600000 | 7069.81 |
| 1535932800000 | 7033.43 |
| 1536019200000 | 6863.84 |
| 1536105600000 | 6811.4 |
| 1536192000000 | 6721.91 |
| 1536278400000 | 6689.05 |
| 1536537600000 | 6732.53 |
| 1536624000000 | 6843.13 |
| 1536710400000 | 6904.59 |
| 1536796800000 | 6953.37 |
| 1536883200000 | 7015.64 |
| 1537142400000 | 7010.63 |
| 1537228800000 | 7059.14 |
| 1537315200000 | 7120.42 |
| 1537401600000 | 7204.7 |
| 1537488000000 | 7223.72 |
| 1537747200000 | 7223.14 |
| 1537833600000 | 7183.77 |
| 1537920000000 | 7138.29 |
| 1538006400000 | 7164.33 |
| 1538092800000 | 7096.97 |
| 1538352000000 | 7054.29 |
| 1538438400000 | 6961.54 |
| 1538524800000 | 6947.51 |
| 1538611200000 | 6895.16 |
| 1538697600000 | 6806.68 |
| 1538956800000 | 6685.92 |
| 1539043200000 | 6677.74 |
| 1539129600000 | 6620.5 |
| 1539216000000 | 6532.03 |
| 1539302400000 | 6576.92 |
| 1539561600000 | 6584.45 |
| 1539648000000 | 6739.29 |
| 1539734400000 | 6649.88 |
| 1539820800000 | 6567.8 |
| 1539907200000 | 6437.44 |
| 1540166400000 | 6355.24 |
| 1540252800000 | 6216.83 |
| 1540339200000 | 6241.87 |
| 1540425600000 | 6299.77 |
| 1540512000000 | 6236.44 |
| 1540771200000 | 6204.79 |
| 1540857600000 | 6210.82 |
| 1540944000000 | 6379.4 |
| 1541030400000 | 6437.01 |
| 1541116800000 | 6582.5 |
| 1541376000000 | 6562.02 |
| 1541462400000 | 6560.71 |
| 1541548800000 | 6605.43 |
| 1541635200000 | 6571.28 |
| 1541721600000 | 6472.45 |
| 1541980800000 | 6405.36 |
| 1542067200000 | 6418.57 |
| 1542153600000 | 6434.35 |
| 1542240000000 | 6404.97 |
| 1542326400000 | 6483.86 |
| 1542585600000 | 6473.54 |
| 1542672000000 | 6343.98 |
| 1542758400000 | 6373.39 |
| 1542844800000 | 6337 |
| 1542931200000 | 6294.11 |
| 1543190400000 | 6324.71 |
| 1543276800000 | 6232.47 |
| 1543363200000 | 6233.29 |
| 1543449600000 | 6290.34 |
| 1543536000000 | 6226.37 |
| 1543795200000 | 6408.76 |
| 1543881600000 | 6286.82 |
| 1543968000000 | 6251.29 |
| 1544054400000 | 6274.17 |
| 1544140800000 | 6239.88 |
| 1544400000000 | 6074.23 |
| 1544486400000 | 6125.6 |
| 1544572800000 | 6286.73 |
| 1544659200000 | 6224.39 |
| 1544745600000 | 6128.15 |
| 1545004800000 | 6110.5 |
| 1545091200000 | 6105.9 |
| 1545177600000 | 6188.42 |
| 1545264000000 | 6076.47 |
| 1545350400000 | 6040.23 |
| 1545609600000 | 6040.23 |
| 1545696000000 | 6040.23 |
| 1545782400000 | 6037.06 |
| 1545868800000 | 5944.91 |
| 1545955200000 | 6044.39 |
| 1546214400000 | 6042.8 |
| 1546387200000 | 6097.8 |
| 1546473600000 | 6138.66 |
| 1546560000000 | 6275.06 |
| 1546819200000 | 6361.17 |
| 1546905600000 | 6436.9 |
| 1546992000000 | 6548.06 |
| 1547078400000 | 6537.72 |
| 1547164800000 | 6491.72 |
| 1547424000000 | 6445.95 |
| 1547510400000 | 6434.51 |
| 1547596800000 | 6473.24 |
| 1547683200000 | 6478.18 |
| 1547769600000 | 6525.89 |
| 1548028800000 | 6524.14 |
| 1548115200000 | 6477.68 |
| 1548201600000 | 6473.79 |
| 1548288000000 | 6491.89 |
| 1548374400000 | 6579.77 |
| 1548633600000 | 6572.96 |
| 1548720000000 | 6578.84 |
| 1548806400000 | 6578.38 |
| 1548892800000 | 6560.04 |
| 1548979200000 | 6571.19 |
| 1549238400000 | 6519.12 |
| 1549324800000 | 6587.15 |
| 1549411200000 | 6647.45 |
| 1549497600000 | 6511.09 |
| 1549584000000 | 6430.97 |
| 1549843200000 | 6535.84 |
| 1549929600000 | 6519.19 |
| 1550016000000 | 6505.64 |
| 1550102400000 | 6448.42 |
| 1550188800000 | 6462.18 |
| 1550448000000 | 6549.86 |
| 1550534400000 | 6507.8 |
| 1550620800000 | 6600.16 |
| 1550707200000 | 6571.07 |
| 1550793600000 | 6567.46 |
| 1551052800000 | 6623.85 |
| 1551139200000 | 6686.83 |
| 1551225600000 | 6712.17 |
| 1551312000000 | 6676.8 |
| 1551398400000 | 6774.82 |
| 1551657600000 | 6757.69 |
| 1551744000000 | 6750.4 |
| 1551830400000 | 6739.87 |
| 1551916800000 | 6628.58 |
| 1552003200000 | 6592.55 |
| 1552262400000 | 6662.54 |
| 1552348800000 | 6757.04 |
| 1552435200000 | 6827.08 |
| 1552521600000 | 6888.84 |
| 1552608000000 | 6918.47 |
| 1552867200000 | 6965.96 |
| 1552953600000 | 7042.11 |
| 1553040000000 | 6981.72 |
| 1553126400000 | 6975.23 |
| 1553212800000 | 6823.01 |
| 1553472000000 | 6767.02 |
| 1553558400000 | 6779.34 |
| 1553644800000 | 6785.47 |
| 1553731200000 | 6763.23 |
| 1553817600000 | 6787.39 |
| 1554076800000 | 6949.02 |
| 1554163200000 | 7025.9 |
| 1554249600000 | 7133.76 |
| 1554336000000 | 7117.87 |
| 1554422400000 | 7152.06 |
| 1554681600000 | 7164.88 |
| 1554768000000 | 7200.55 |
| 1554854400000 | 7191.57 |
| 1554940800000 | 7238.3 |
| 1555027200000 | 7297.22 |
| 1555286400000 | 7309.55 |
| 1555372800000 | 7301.78 |
| 1555459200000 | 7222.2 |
| 1555545600000 | 7243.36 |
| 1555632000000 | 7243.36 |
| 1555891200000 | 7250.77 |
| 1555977600000 | 7248.35 |
| 1556064000000 | 7230.65 |
| 1556150400000 | 7145.75 |
| 1556236800000 | 7196.22 |
| 1556496000000 | 7216.71 |
| 1556582400000 | 7192.16 |
| 1556668800000 | 7213.66 |
| 1556755200000 | 7101.55 |
| 1556841600000 | 7059.69 |
| 1557100800000 | 6955.66 |
| 1557187200000 | 6906.08 |
| 1557273600000 | 6884.1 |
| 1557360000000 | 6813.69 |
| 1557446400000 | 6844.76 |
| 1557705600000 | 6677.21 |
| 1557792000000 | 6705.94 |
| 1557878400000 | 6719.3 |
| 1557964800000 | 6760.92 |
| 1558051200000 | 6754.51 |
| 1558310400000 | 6622.92 |
| 1558396800000 | 6688.97 |
| 1558483200000 | 6677.91 |
| 1558569600000 | 6507.24 |
| 1558656000000 | 6582.64 |
| 1558915200000 | 6591.12 |
| 1559001600000 | 6567.36 |
| 1559088000000 | 6447.16 |
| 1559174400000 | 6437.9 |
| 1559260800000 | 6427.51 |
| 1559520000000 | 6457.51 |
| 1559606400000 | 6537.72 |
| 1559692800000 | 6538.64 |
| 1559779200000 | 6577.58 |
| 1559865600000 | 6711.39 |
| 1560124800000 | 6806.12 |
| 1560211200000 | 6954.88 |
| 1560297600000 | 6939.55 |
| 1560384000000 | 6986.67 |
| 1560470400000 | 6892.47 |
| 1560729600000 | 6870.61 |
| 1560816000000 | 6982.64 |
| 1560902400000 | 6999.42 |
| 1560988800000 | 7044.94 |
| 1561075200000 | 7063.35 |
| 1561334400000 | 7058.61 |
| 1561420800000 | 7045.03 |
| 1561507200000 | 7074.88 |
| 1561593600000 | 7080.87 |
| 1561680000000 | 7135.56 |
| 1561939200000 | 7200.01 |
| 1562025600000 | 7177.27 |
| 1562112000000 | 7167.62 |
| 1562198400000 | 7231.08 |
| 1562284800000 | 7126.38 |
| 1562544000000 | 7096.5 |
| 1562630400000 | 6982.89 |
| 1562716800000 | 6989.03 |
| 1562803200000 | 6937.17 |
| 1562889600000 | 6926.27 |
| 1563148800000 | 6952.21 |
| 1563235200000 | 6955.84 |
| 1563321600000 | 6870.41 |
| 1563408000000 | 6708.89 |
| 1563494400000 | 6797.81 |
| 1563753600000 | 6826.15 |
| 1563840000000 | 6792.87 |
| 1563926400000 | 6699.7 |
| 1564012800000 | 6621.15 |
| 1564099200000 | 6548.24 |
| 1564358400000 | 6528.7 |
| 1564444800000 | 6443.83 |
| 1564531200000 | 6494.97 |
| 1564617600000 | 6459.97 |
| 1564704000000 | 6416.29 |
| 1564963200000 | 6384.32 |
| 1565049600000 | 6353.49 |
| 1565136000000 | 6311.29 |
| 1565222400000 | 6407.66 |
| 1565308800000 | 6383.09 |
| 1565568000000 | 6306.28 |
| 1565654400000 | 6331.87 |
| 1565740800000 | 6198.2 |
| 1565827200000 | 6126.13 |
| 1565913600000 | 6214.92 |
| 1566172800000 | 6279.52 |
| 1566259200000 | 6229.24 |
| 1566345600000 | 6309.58 |
| 1566432000000 | 6337.05 |
| 1566518400000 | 6277.82 |
| 1566777600000 | 6251.13 |
| 1566864000000 | 6264.19 |
| 1566950400000 | 6182.27 |
| 1567036800000 | 6295.67 |
| 1567123200000 | 6286.24 |
| 1567382400000 | 6305.41 |
| 1567468800000 | 6272.65 |
| 1567555200000 | 6394.21 |
| 1567641600000 | 6497.02 |
| 1567728000000 | 6527.03 |
| 1567987200000 | 6617.78 |
| 1568073600000 | 6602.93 |
| 1568160000000 | 6588.13 |
| 1568246400000 | 6684.19 |
| 1568332800000 | 6783.7 |
| 1568592000000 | 6749.57 |
| 1568678400000 | 6723.87 |
| 1568764800000 | 6694.11 |
| 1568851200000 | 6709.76 |
| 1568937600000 | 6627.28 |
| 1569196800000 | 6538.58 |
| 1569283200000 | 6499.67 |
| 1569369600000 | 6440.56 |
| 1569456000000 | 6468.06 |
| 1569542400000 | 6536.27 |
| 1569801600000 | 6532.92 |
| 1569888000000 | 6483.78 |
| 1569974400000 | 6352.46 |
| 1570060800000 | 6309.91 |
| 1570147200000 | 6330.96 |
| 1570406400000 | 6351.22 |
| 1570492800000 | 6297.45 |
| 1570579200000 | 6376.02 |
| 1570665600000 | 6459.16 |
| 1570752000000 | 6590.14 |
| 1571011200000 | 6533.09 |
| 1571097600000 | 6596.54 |
| 1571184000000 | 6622.03 |
| 1571270400000 | 6676.14 |
| 1571356800000 | 6686.27 |
| 1571616000000 | 6779.04 |
| 1571702400000 | 6749.93 |
| 1571788800000 | 6729.61 |
| 1571875200000 | 6809.97 |
| 1571961600000 | 6885.61 |
| 1572220800000 | 6963.57 |
| 1572307200000 | 7041.42 |
| 1572393600000 | 7056.38 |
| 1572480000000 | 7006.89 |
| 1572566400000 | 7102.13 |
| 1572825600000 | 7198.34 |
| 1572912000000 | 7239.26 |
| 1572998400000 | 7223.41 |
| 1573084800000 | 7318.38 |
| 1573171200000 | 7310.51 |
| 1573430400000 | 7334.23 |
| 1573516800000 | 7300.65 |
| 1573603200000 | 7221.25 |
| 1573689600000 | 7189.26 |
| 1573776000000 | 7257.87 |
| 1574035200000 | 7222.68 |
| 1574121600000 | 7185.75 |
| 1574208000000 | 7161.91 |
| 1574294400000 | 7122.63 |
| 1574380800000 | 7104.96 |
| 1574640000000 | 7122.01 |
| 1574726400000 | 7143.84 |
| 1574812800000 | 7117.59 |
| 1574899200000 | 7103.24 |
| 1574985600000 | 7104.6 |
| 1575244800000 | 7104.6 |
| 1575331200000 | 7051.24 |
| 1575417600000 | 7139.17 |
| 1575504000000 | 7145.78 |
| 1575590400000 | 7117.76 |
| 1575849600000 | 7197.18 |
| 1575936000000 | 7238.9 |
| 1576022400000 | 7204.97 |
| 1576108800000 | 7190.48 |
| 1576195200000 | 7291.22 |
| 1576454400000 | 7317.57 |
| 1576540800000 | 7345.46 |
| 1576627200000 | 7252.84 |
| 1576713600000 | 7291.79 |
| 1576800000000 | 7276 |
| 1577059200000 | 7300.31 |
| 1577145600000 | 7301.96 |
| 1577232000000 | 7301.96 |
| 1577318400000 | 7307.55 |
| 1577404800000 | 7342.84 |
| 1577664000000 | 7351.66 |
| 1577750400000 | 7365.77 |
| 1577923200000 | 7480.43 |
| 1578009600000 | 7400.33 |
| 1578268800000 | 7416.57 |
| 1578355200000 | 7314.41 |
| 1578441600000 | 7322.24 |
| 1578528000000 | 7379.54 |
| 1578614400000 | 7432.69 |
| 1578873600000 | 7493.36 |
| 1578960000000 | 7529.9 |
| 1579046400000 | 7573.36 |
| 1579132800000 | 7657.42 |
| 1579219200000 | 7676.86 |
| 1579478400000 | 7742.22 |
| 1579564800000 | 7730.44 |
| 1579651200000 | 7668.74 |
| 1579737600000 | 7612.59 |
| 1579824000000 | 7593.74 |
| 1580083200000 | 7358.13 |
| 1580169600000 | 7434.94 |
| 1580256000000 | 7436.27 |
| 1580342400000 | 7394.95 |
| 1580428800000 | 7444.97 |
| 1580688000000 | 7448.25 |
| 1580774400000 | 7612.2 |
| 1580860800000 | 7840.6 |
| 1580947200000 | 7931.47 |
| 1581033600000 | 7856.1 |
| 1581292800000 | 7906.98 |
| 1581379200000 | 7963.55 |
| 1581465600000 | 7946.58 |
| 1581552000000 | 7802.53 |
| 1581638400000 | 7795.59 |
| 1581897600000 | 7719.87 |
| 1581984000000 | 7546.06 |
| 1582070400000 | 7563.38 |
| 1582156800000 | 7504.18 |
| 1582243200000 | 7454.64 |
| 1582502400000 | 7169.78 |
| 1582588800000 | 7019.8 |
| 1582675200000 | 7086.38 |
| 1582761600000 | 6974.49 |
| 1582848000000 | 6839.79 |
| 1583107200000 | 6929.09 |
| 1583193600000 | 7083.29 |
| 1583280000000 | 7017.49 |
| 1583366400000 | 6843.37 |
| 1583452800000 | 6752.55 |
| 1583712000000 | 6395.92 |
| 1583798400000 | 6339.77 |
| 1583884800000 | 6181.79 |
| 1583971200000 | 5497.31 |
| 1584057600000 | 5426.78 |
| 1584316800000 | 5158.42 |
| 1584403200000 | 5082.47 |
| 1584489600000 | 4768.72 |
| 1584576000000 | 4666.03 |
| 1584662400000 | 4776.91 |
| 1584921600000 | 4567.08 |
| 1585008000000 | 4898.93 |
| 1585094400000 | 5109.69 |
| 1585180800000 | 5195.97 |
| 1585267200000 | 5016.51 |
| 1585526400000 | 5005.64 |
| 1585612800000 | 5211.97 |
| 1585699200000 | 5109.22 |
| 1585785600000 | 5130.54 |
| 1585872000000 | 5101.72 |
| 1586131200000 | 5266 |
| 1586217600000 | 5510.33 |
| 1586304000000 | 5518 |
| 1586390400000 | 5657.02 |
| 1586476800000 | 5657.02 |
| 1586736000000 | 5637.37 |
| 1586822400000 | 5727.5 |
| 1586908800000 | 5427.41 |
| 1586995200000 | 5315.33 |
| 1587081600000 | 5501.93 |
| 1587340800000 | 5566.6 |
| 1587427200000 | 5389.49 |
| 1587513600000 | 5416.78 |
| 1587600000000 | 5529.25 |
| 1587686400000 | 5534.33 |
| 1587945600000 | 5660.48 |
| 1588032000000 | 5833.32 |
| 1588118400000 | 6059.55 |
| 1588204800000 | 6066 |
| 1588291200000 | 6096.73 |
| 1588550400000 | 5810.29 |
| 1588636800000 | 5835.76 |
| 1588723200000 | 5841.37 |
| 1588809600000 | 5920.15 |
| 1588896000000 | 6035.21 |
| 1589155200000 | 5963.54 |
| 1589241600000 | 5973.47 |
| 1589328000000 | 5783.11 |
| 1589414400000 | 5621.23 |
| 1589500800000 | 5682.52 |
| 1589760000000 | 5944.26 |
| 1589846400000 | 6101.22 |
| 1589932800000 | 6182.76 |
| 1590019200000 | 6154.07 |
| 1590105600000 | 6093.49 |
| 1590364800000 | 6175.3 |
| 1590451200000 | 6340.64 |
| 1590537600000 | 6474.35 |
| 1590624000000 | 6606.32 |
| 1590710400000 | 6574.98 |
| 1590969600000 | 6648.58 |
| 1591056000000 | 6777.44 |
| 1591142400000 | 6883.98 |
| 1591228800000 | 6992.32 |
| 1591315200000 | 7070.31 |
| 1591574400000 | 7091.47 |
| 1591660800000 | 6998.77 |
| 1591747200000 | 6890.23 |
| 1591833600000 | 6630.53 |
| 1591920000000 | 6581.74 |
| 1592179200000 | 6598.03 |
| 1592265600000 | 6793.32 |
| 1592352000000 | 6726.73 |
| 1592438400000 | 6647.88 |
| 1592524800000 | 6626.55 |
| 1592784000000 | 6610.01 |
| 1592870400000 | 6782.99 |
| 1592956800000 | 6648.94 |
| 1593043200000 | 6616.5 |
| 1593129600000 | 6610.92 |
| 1593388800000 | 6687.61 |
| 1593475200000 | 6641.48 |
| 1593561600000 | 6710.11 |
| 1593648000000 | 6694.26 |
| 1593734400000 | 6653.52 |
| 1593993600000 | 6754.94 |
| 1594080000000 | 6690.28 |
| 1594166400000 | 6634.05 |
| 1594252800000 | 6563.73 |
| 1594339200000 | 6551.69 |
| 1594598400000 | 6734.1 |
| 1594684800000 | 6716.76 |
| 1594771200000 | 6761.37 |
| 1594857600000 | 6834.4 |
| 1594944000000 | 6875.44 |
| 1595203200000 | 6905.15 |
| 1595289600000 | 7030.79 |
| 1595376000000 | 7105.75 |
| 1595462400000 | 7160.62 |
| 1595548800000 | 7263.32 |
| 1595808000000 | 7485.22 |
| 1595894400000 | 7370.75 |
| 1595980800000 | 7460.73 |
| 1596067200000 | 7360.18 |
| 1596153600000 | 7354.02 |
| 1596412800000 | 7420.19 |
| 1596499200000 | 7400.75 |
| 1596585600000 | 7561.9 |
| 1596672000000 | 7518.61 |
| 1596758400000 | 7572.66 |
| 1597017600000 | 7572.88 |
| 1597104000000 | 7678.3 |
| 1597190400000 | 7753.28 |
| 1597276800000 | 7741.26 |
| 1597363200000 | 7641.1 |
| 1597622400000 | 7737.92 |
| 1597708800000 | 7753.26 |
| 1597795200000 | 7805.08 |
| 1597881600000 | 7658.88 |
| 1597968000000 | 7607.21 |
| 1598227200000 | 7744.67 |
| 1598313600000 | 7751.29 |
| 1598400000000 | 7853.43 |
| 1598486400000 | 7815.32 |
| 1598572800000 | 7849.59 |
| 1598832000000 | 7891.99 |
| 1598918400000 | 7828.82 |
| 1599004800000 | 7735.54 |
| 1599091200000 | 7636.03 |
| 1599177600000 | 7647.01 |
| 1599436800000 | 7781.78 |
| 1599523200000 | 7701.27 |
| 1599609600000 | 7889.27 |
| 1599696000000 | 7936.42 |
| 1599782400000 | 7887.68 |
| 1600041600000 | 7874.22 |
| 1600128000000 | 7920.05 |
| 1600214400000 | 7990.33 |
| 1600300800000 | 7991.23 |
| 1600387200000 | 8018.34 |
| 1600646400000 | 7639 |
| 1600732800000 | 7686.74 |
| 1600819200000 | 7608.44 |
| 1600905600000 | 7610.55 |
| 1600992000000 | 7551.61 |
| 1601251200000 | 7696.62 |
| 1601337600000 | 7734.47 |
| 1601424000000 | 7794 |
| 1601510400000 | 7967.08 |
| 1601596800000 | 7867.5 |
| 1601856000000 | 7959.6 |
| 1601942400000 | 7953.98 |
| 1602028800000 | 7903.98 |
| 1602115200000 | 7975.69 |
| 1602201600000 | 8083.21 |
| 1602460800000 | 8190.24 |
| 1602547200000 | 8080.59 |
| 1602633600000 | 8211.77 |
| 1602720000000 | 8097.98 |
| 1602806400000 | 8234.7 |
| 1603065600000 | 8260.62 |
| 1603152000000 | 8279.57 |
| 1603238400000 | 8236.44 |
| 1603324800000 | 8082.05 |
| 1603411200000 | 8144.98 |
| 1603670400000 | 7992.3 |
| 1603756800000 | 7890.94 |
| 1603843200000 | 7586.68 |
| 1603929600000 | 7530.81 |
| 1604016000000 | 7658.13 |
| 1604275200000 | 7664.97 |
| 1604361600000 | 7821.11 |
| 1604448000000 | 7886.64 |
| 1604534400000 | 8013.95 |
| 1604620800000 | 8030.74 |
| 1604880000000 | 8230.37 |
| 1604966400000 | 8330.02 |
| 1605052800000 | 8265.37 |
| 1605139200000 | 8241.62 |
| 1605225600000 | 8307.92 |
| 1605484800000 | 8459.47 |
| 1605571200000 | 8447.81 |
| 1605657600000 | 8494.09 |
| 1605744000000 | 8368.17 |
| 1605830400000 | 8413.62 |
| 1606089600000 | 8475.61 |
| 1606176000000 | 8620.13 |
| 1606262400000 | 8669.14 |
| 1606348800000 | 8704.87 |
| 1606435200000 | 8813.01 |
| 1606694400000 | 8822.51 |
| 1606780800000 | 8885.31 |
| 1606867200000 | 8888.71 |
| 1606953600000 | 8946.37 |
| 1607040000000 | 8992.22 |
| 1607299200000 | 8991.57 |
| 1607385600000 | 9074.73 |
| 1607472000000 | 9005.61 |
| 1607558400000 | 9019.27 |
| 1607644800000 | 8976.98 |
| 1607904000000 | 9062.06 |
| 1607990400000 | 9166.54 |
| 1608076800000 | 9359.13 |
| 1608163200000 | 9377.44 |
| 1608249600000 | 9431.79 |
| 1608508800000 | 9261.01 |
| 1608595200000 | 9360.82 |
| 1608681600000 | 9428.2 |
| 1608768000000 | 9425.88 |
| 1608854400000 | 9425.88 |
| 1609113600000 | 9553.47 |
| 1609200000000 | 9726.34 |
| 1609286400000 | 9741.71 |
| 1609372800000 | 9690.23 |
| 1609718400000 | 9812.9 |
| 1609804800000 | 9747.94 |
| 1609891200000 | 9751.51 |
| 1609977600000 | 9944.42 |
| 1610064000000 | 9979.77 |
| 1610323200000 | 9803.24 |
| 1610409600000 | 9967.44 |
| 1610496000000 | 9942.43 |
| 1610582400000 | 9988.63 |
| 1610668800000 | 9878.68 |
| 1610928000000 | 9988.28 |
| 1611014400000 | 10082.86 |
| 1611100800000 | 10183.13 |
| 1611187200000 | 10300.94 |
| 1611273600000 | 10268.79 |
| 1611532800000 | 10200.08 |
| 1611619200000 | 10231.26 |
| 1611705600000 | 9980.17 |
| 1611792000000 | 9951.53 |
| 1611878400000 | 10064.98 |
| 1612137600000 | 10164.56 |
| 1612224000000 | 10184.54 |
| 1612310400000 | 10215.61 |
| 1612396800000 | 10363.84 |
| 1612483200000 | 10364.97 |
| 1612742400000 | 10512.73 |
| 1612828800000 | 10492.11 |
| 1612915200000 | 10494.98 |
| 1613001600000 | 10562.74 |
| 1613088000000 | 10633.22 |
| 1613347200000 | 10692.87 |
| 1613433600000 | 10786.77 |
| 1613520000000 | 10548.1 |
| 1613606400000 | 10549.87 |
| 1613692800000 | 10662.24 |
| 1613952000000 | 10701.95 |
| 1614038400000 | 10610.31 |
| 1614124800000 | 10663.6 |
| 1614211200000 | 10818.69 |
| 1614297600000 | 10556.81 |
| 1614556800000 | 10705.25 |
| 1614643200000 | 10739.96 |
| 1614729600000 | 10780.04 |
| 1614816000000 | 10413.27 |
| 1614902400000 | 10253.67 |
| 1615161600000 | 10393.86 |
| 1615248000000 | 10446.78 |
| 1615334400000 | 10446.87 |
| 1615420800000 | 10722.41 |
| 1615507200000 | 10651.62 |
| 1615766400000 | 10709.66 |
| 1615852800000 | 10719.12 |
| 1615939200000 | 10639.08 |
| 1616025600000 | 10739.93 |
| 1616112000000 | 10692.65 |
| 1616371200000 | 10794.17 |
| 1616457600000 | 10640.92 |
| 1616544000000 | 10575.5 |
| 1616630400000 | 10532.57 |
| 1616716800000 | 10685.88 |
| 1616976000000 | 10697.24 |
| 1617062400000 | 10712.34 |
| 1617148800000 | 10743.42 |
| 1617235200000 | 10885.9 |
| 1617321600000 | 10885.9 |
| 1617580800000 | 10921.07 |
| 1617667200000 | 11109.88 |
| 1617753600000 | 11167.02 |
| 1617840000000 | 11264.63 |
| 1617926400000 | 11280.98 |
| 1618185600000 | 11247.93 |
| 1618272000000 | 11446.27 |
| 1618358400000 | 11463.22 |
| 1618444800000 | 11535.78 |
| 1618531200000 | 11748.79 |
| 1618790400000 | 11911.08 |
| 1618876800000 | 11777 |
| 1618963200000 | 11763.1 |
| 1619049600000 | 11909.69 |
| 1619136000000 | 12082 |
| 1619395200000 | 12253.74 |
| 1619481600000 | 12133.42 |
| 1619568000000 | 12161.06 |
| 1619654400000 | 12091.84 |
| 1619740800000 | 12041.34 |
| 1620000000000 | 12099.15 |
| 1620086400000 | 11846.15 |
| 1620172800000 | 12029.58 |
| 1620259200000 | 11929.3 |
| 1620345600000 | 12108.57 |
| 1620604800000 | 12095.08 |
| 1620691200000 | 11769.53 |
| 1620777600000 | 11623.15 |
| 1620864000000 | 11621.22 |
| 1620950400000 | 11694.1 |
| 1621209600000 | 11783.2 |
| 1621296000000 | 11999.14 |
| 1621382400000 | 11851.13 |
| 1621468800000 | 11931.62 |
| 1621555200000 | 11977.76 |
| 1621814400000 | 12066.15 |
| 1621900800000 | 12086.47 |
| 1621987200000 | 11970.15 |
| 1622073600000 | 12046.51 |
| 1622160000000 | 12134.45 |
| 1622419200000 | 12103.91 |
| 1622505600000 | 12206.32 |
| 1622592000000 | 12188.54 |
| 1622678400000 | 12101.45 |
| 1622764800000 | 12145.15 |
| 1623024000000 | 12106.11 |
| 1623110400000 | 12066.42 |
| 1623196800000 | 12047.02 |
| 1623283200000 | 11927.97 |
| 1623369600000 | 11946.93 |
| 1623628800000 | 11988.05 |
| 1623715200000 | 11851.29 |
| 1623801600000 | 11876.75 |
| 1623888000000 | 11603.86 |
| 1623974400000 | 11546.04 |
| 1624233600000 | 11580.07 |
| 1624320000000 | 11669.28 |
| 1624406400000 | 11678.96 |
| 1624492800000 | 11645.81 |
| 1624579200000 | 11669.73 |
| 1624838400000 | 11676.06 |
| 1624924800000 | 11808.5 |
| 1625011200000 | 11762.31 |
| 1625097600000 | 11898.31 |
| 1625184000000 | 11918.69 |
| 1625443200000 | 12099.1 |
| 1625529600000 | 12045.77 |
| 1625616000000 | 12043.28 |
| 1625702400000 | 11945.57 |
| 1625788800000 | 12035.86 |
| 1626048000000 | 12149.33 |
| 1626134400000 | 12100.31 |
| 1626220800000 | 12170.47 |
| 1626307200000 | 12186.14 |
| 1626393600000 | 12197.32 |
| 1626652800000 | 11935.23 |
| 1626739200000 | 12037.62 |
| 1626825600000 | 12188.52 |
| 1626912000000 | 12257.78 |
| 1626998400000 | 12389.05 |
| 1627257600000 | 12505.79 |
| 1627344000000 | 12440.93 |
| 1627430400000 | 12398.45 |
| 1627516800000 | 12517.36 |
| 1627603200000 | 12470.1 |
| 1627862400000 | 12575.72 |
| 1627948800000 | 12573.16 |
| 1628035200000 | 12565.78 |
| 1628121600000 | 12488.38 |
| 1628208000000 | 12597.57 |
| 1628467200000 | 12554.78 |
| 1628553600000 | 12513.78 |
| 1628640000000 | 12484.11 |
| 1628726400000 | 12381.95 |
| 1628812800000 | 12426.16 |
| 1629072000000 | 12321.52 |
| 1629158400000 | 12257.55 |
| 1629244800000 | 12334.28 |
| 1629331200000 | 12025.83 |
| 1629417600000 | 12073.19 |
| 1629676800000 | 12304.49 |
| 1629763200000 | 12343.43 |
| 1629849600000 | 12491.11 |
| 1629936000000 | 12487.47 |
| 1630022400000 | 12536.16 |
| 1630281600000 | 12634.5 |
| 1630368000000 | 12723.39 |
| 1630454400000 | 12781.89 |
| 1630540800000 | 12858.82 |
| 1630627200000 | 12997.61 |
| 1630886400000 | 13037.85 |
| 1630972800000 | 13025.19 |
| 1631059200000 | 12709.7 |
| 1631145600000 | 12735.64 |
| 1631232000000 | 12659.61 |
| 1631491200000 | 12485.62 |
| 1631577600000 | 12391.95 |
| 1631664000000 | 12215.41 |
| 1631750400000 | 12206.36 |
| 1631836800000 | 12035.15 |
| 1632096000000 | 11660.96 |
| 1632182400000 | 11771.45 |
| 1632268800000 | 11995.41 |
| 1632355200000 | 12105.62 |
| 1632441600000 | 11835.72 |
| 1632700800000 | 11709.04 |
| 1632787200000 | 11258.51 |
| 1632873600000 | 11204.17 |
| 1632960000000 | 11247.24 |
| 1633046400000 | 11208.93 |
| 1633305600000 | 11175.77 |
| 1633392000000 | 11248.21 |
| 1633478400000 | 11061.4 |
| 1633564800000 | 11244.78 |
| 1633651200000 | 11277.98 |
| 1633910400000 | 11243.88 |
| 1633996800000 | 11354.21 |
| 1634083200000 | 11598.7 |
| 1634169600000 | 11755.93 |
| 1634256000000 | 11843.18 |
| 1634515200000 | 11803.86 |
| 1634601600000 | 11986.33 |
| 1634688000000 | 12018.49 |
| 1634774400000 | 11936.38 |
| 1634860800000 | 12060.57 |
| 1635120000000 | 12028.75 |
| 1635206400000 | 12025.22 |
| 1635292800000 | 11978.42 |
| 1635379200000 | 11840.94 |
| 1635465600000 | 11597.71 |
| 1635724800000 | 11767.58 |
| 1635811200000 | 11617.72 |
| 1635897600000 | 11703.48 |
| 1635984000000 | 11831.24 |
| 1636070400000 | 11813.07 |
| 1636329600000 | 11869.33 |
| 1636416000000 | 11837.78 |
| 1636502400000 | 11736.6 |
| 1636588800000 | 11737.01 |
| 1636675200000 | 11777.27 |
| 1636934400000 | 11747.66 |
| 1637020800000 | 11715.15 |
| 1637107200000 | 11715.66 |
| 1637193600000 | 11622.28 |
| 1637280000000 | 11557.48 |
| 1637539200000 | 11432.36 |
| 1637625600000 | 11227.16 |
| 1637712000000 | 11061.17 |
| 1637798400000 | 11163.49 |
| 1637884800000 | 10903.32 |
| 1638144000000 | 10962.88 |
| 1638230400000 | 10873.37 |
| 1638316800000 | 11125.3 |
| 1638403200000 | 10959.38 |
| 1638489600000 | 10765.5 |
| 1638748800000 | 10756.44 |
| 1638835200000 | 11037.15 |
| 1638921600000 | 11186.34 |
| 1639008000000 | 10980.69 |
| 1639094400000 | 11007.88 |
| 1639353600000 | 10939.34 |
| 1639440000000 | 10740.38 |
| 1639526400000 | 10783.86 |
| 1639612800000 | 10941.5 |
| 1639699200000 | 10860.22 |
| 1639958400000 | 10765.44 |
| 1640044800000 | 10875.71 |
| 1640131200000 | 11066.76 |
| 1640217600000 | 11176.18 |
| 1640304000000 | 11196.44 |
| 1640563200000 | 11326.48 |
| 1640649600000 | 11336.36 |
| 1640736000000 | 11401.49 |
| 1640822400000 | 11320.43 |
| 1640908800000 | 11361.39 |
| 1641168000000 | 11440.42 |
| 1641254400000 | 11503.72 |
| 1641340800000 | 11536.27 |
| 1641427200000 | 11495.06 |
| 1641513600000 | 11304.6 |
| 1641772800000 | 10993.13 |
| 1641859200000 | 11134.93 |
| 1641945600000 | 11293.35 |
| 1642032000000 | 11357 |
| 1642118400000 | 11166.1 |
| 1642377600000 | 11224.99 |
| 1642464000000 | 11017.86 |
| 1642550400000 | 11041.16 |
| 1642636800000 | 11217.26 |
| 1642723200000 | 10717.16 |
| 1642982400000 | 10094.24 |
| 1643068800000 | 10260.9 |
| 1643155200000 | 10470.96 |
| 1643241600000 | 10376.85 |
| 1643328000000 | 10302.56 |
| 1643587200000 | 10547.79 |
| 1643673600000 | 10738.38 |
| 1643760000000 | 10857.78 |
| 1643846400000 | 10662.8 |
| 1643932800000 | 10560.52 |
| 1644192000000 | 10778.05 |
| 1644278400000 | 10622.44 |
| 1644364800000 | 10802.37 |
| 1644451200000 | 10746.3 |
| 1644537600000 | 10571.48 |
| 1644796800000 | 10120.14 |
| 1644883200000 | 10402.59 |
| 1644969600000 | 10406.82 |
| 1645056000000 | 10187.83 |
| 1645142400000 | 10056.93 |
| 1645401600000 | 9885 |
| 1645488000000 | 9882.17 |
| 1645574400000 | 9797.82 |
| 1645660800000 | 9378.42 |
| 1645747200000 | 9856.3 |
| 1646006400000 | 9864.65 |
| 1646092800000 | 9307.58 |
| 1646179200000 | 9351.72 |
| 1646265600000 | 9102.05 |
| 1646352000000 | 8660.74 |
| 1646611200000 | 8481.93 |
| 1646697600000 | 8624.11 |
| 1646784000000 | 9135.79 |
| 1646870400000 | 9017.78 |
| 1646956800000 | 9148.15 |
| 1647216000000 | 9464.67 |
| 1647302400000 | 9251.34 |
| 1647388800000 | 9711.06 |
| 1647475200000 | 9788.8 |
| 1647561600000 | 9770.78 |
| 1647820800000 | 9720.4 |
| 1647907200000 | 9667.67 |
| 1647993600000 | 9484.01 |
| 1648080000000 | 9319.37 |
| 1648166400000 | 9151.5 |
| 1648425600000 | 9205.74 |
| 1648512000000 | 9655.83 |
| 1648598400000 | 9641.06 |
| 1648684800000 | 9567.95 |
| 1648771200000 | 9525.65 |
| 1649030400000 | 9508.07 |
| 1649116800000 | 9322.86 |
| 1649203200000 | 9103.41 |
| 1649289600000 | 9053 |
| 1649376000000 | 9099.72 |
| 1649635200000 | 8883.39 |
| 1649721600000 | 8909.31 |
| 1649808000000 | 8883.52 |
| 1649894400000 | 9010.64 |
| 1649980800000 | 9010.64 |
| 1650240000000 | 9024.85 |
| 1650326400000 | 9105.32 |
| 1650412800000 | 9252.41 |
| 1650499200000 | 9276.55 |
| 1650585600000 | 9048.45 |
| 1650844800000 | 8820.07 |
| 1650931200000 | 8704.36 |
| 1651017600000 | 8604.53 |
| 1651104000000 | 8580.16 |
| 1651190400000 | 8645.62 |
| 1651449600000 | 8538.31 |
| 1651536000000 | 8569.27 |
| 1651622400000 | 8480 |
| 1651708800000 | 8369.76 |
| 1651795200000 | 8356.04 |
| 1652054400000 | 8026.06 |
| 1652140800000 | 8109.13 |
| 1652227200000 | 8254.9 |
| 1652313600000 | 8163.96 |
| 1652400000000 | 8320.56 |
| 1652659200000 | 8318.79 |
| 1652745600000 | 8590.74 |
| 1652832000000 | 8470.99 |
| 1652918400000 | 8494.13 |
| 1653004800000 | 8463.99 |
| 1653264000000 | 8659.81 |
| 1653350400000 | 8584.57 |
| 1653436800000 | 8562.89 |
| 1653523200000 | 8593.36 |
| 1653609600000 | 8817.78 |
| 1653868800000 | 8925.66 |
| 1653955200000 | 8816.92 |
| 1654041600000 | 8690.6 |
| 1654128000000 | 8799.37 |
| 1654214400000 | 8795.66 |
| 1654473600000 | 8930.37 |
| 1654560000000 | 8851.95 |
| 1654646400000 | 8854.1 |
| 1654732800000 | 8689.13 |
| 1654819200000 | 8383.92 |
| 1655078400000 | 8011.13 |
| 1655164800000 | 7903.9 |
| 1655251200000 | 7966.38 |
| 1655337600000 | 7756.48 |
| 1655424000000 | 7842.73 |
| 1655683200000 | 7981.2 |
| 1655769600000 | 7998.96 |
| 1655856000000 | 7976.47 |
| 1655942400000 | 7789.55 |
| 1656028800000 | 7801.39 |
| 1656288000000 | 8009.83 |
| 1656374400000 | 7909.96 |
| 1656460800000 | 7771.39 |
| 1656547200000 | 7584.09 |
| 1656633600000 | 7584.27 |
| 1656892800000 | 7569.53 |
| 1656979200000 | 7341.54 |
| 1657065600000 | 7396.38 |
| 1657152000000 | 7529.45 |
| 1657238400000 | 7580.28 |
| 1657497600000 | 7412.87 |
| 1657584000000 | 7417.48 |
| 1657670400000 | 7431.78 |
| 1657756800000 | 7268.95 |
| 1657843200000 | 7479.82 |
| 1658102400000 | 7616.13 |
| 1658188800000 | 7679.37 |
| 1658275200000 | 7732.99 |
| 1658361600000 | 7842.52 |
| 1658448000000 | 7954.42 |
| 1658707200000 | 7894.53 |
| 1658793600000 | 7763.42 |
| 1658880000000 | 7715.67 |
| 1658966400000 | 7852.96 |
| 1659052800000 | 8054.21 |
| 1659312000000 | 8006.23 |
| 1659398400000 | 7775.6 |
| 1659484800000 | 7826.27 |
| 1659571200000 | 8015.96 |
| 1659657600000 | 7896.42 |
| 1659916800000 | 7977.67 |
| 1660003200000 | 7923.12 |
| 1660089600000 | 8232.72 |
| 1660176000000 | 8221.67 |
| 1660262400000 | 8116.99 |
| 1660521600000 | 7973.28 |
| 1660608000000 | 8023.74 |
| 1660694400000 | 7849.1 |
| 1660780800000 | 7850.33 |
| 1660867200000 | 7661.81 |
| 1661126400000 | 7466.94 |
| 1661212800000 | 7479.28 |
| 1661299200000 | 7493.75 |
| 1661385600000 | 7491.86 |
| 1661472000000 | 7404.5 |
| 1661731200000 | 7311.53 |
| 1661817600000 | 7300.53 |
| 1661904000000 | 7386.01 |
| 1661990400000 | 7110.66 |
| 1662076800000 | 7260.29 |
| 1662336000000 | 7008.1 |
| 1662422400000 | 7028.11 |
| 1662508800000 | 7125.21 |
| 1662595200000 | 7094.6 |
| 1662681600000 | 7265.86 |
| 1662940800000 | 7461.34 |
| 1663027200000 | 7204.92 |
| 1663113600000 | 7119.16 |
| 1663200000000 | 7101.53 |
| 1663286400000 | 7104.67 |
| 1663545600000 | 7030.24 |
| 1663632000000 | 6872.22 |
| 1663718400000 | 6835.54 |
| 1663804800000 | 6687.47 |
| 1663891200000 | 6496.28 |
| 1664150400000 | 6452.47 |
| 1664236800000 | 6424.68 |
| 1664323200000 | 6437.88 |
| 1664409600000 | 6372.18 |
| 1664496000000 | 6510.81 |
| 1664755200000 | 6611.45 |
| 1664841600000 | 6896.33 |
| 1664928000000 | 6678.2 |
| 1665014400000 | 6666.5 |
| 1665100800000 | 6506.16 |
| 1665360000000 | 6423.18 |
| 1665446400000 | 6463.55 |
| 1665532800000 | 6426.32 |
| 1665619200000 | 6544.8 |
| 1665705600000 | 6614.01 |
| 1665964800000 | 6749.49 |
| 1666051200000 | 6891.65 |
| 1666137600000 | 6780.93 |
| 1666224000000 | 6811.49 |
| 1666310400000 | 6792.88 |
| 1666569600000 | 6900.55 |
| 1666656000000 | 7094.64 |
| 1666742400000 | 7345.93 |
| 1666828800000 | 7260.04 |
| 1666915200000 | 7094.7 |
| 1667174400000 | 7065.55 |
| 1667260800000 | 7010.43 |
| 1667347200000 | 6995.08 |
| 1667433600000 | 6991.36 |
| 1667520000000 | 7242.51 |
| 1667779200000 | 7412.95 |
| 1667865600000 | 7525.14 |
| 1667952000000 | 7491.13 |
| 1668038400000 | 7773.74 |
| 1668124800000 | 7951.98 |
| 1668384000000 | 7957.65 |
| 1668470400000 | 7928.52 |
| 1668556800000 | 7854.18 |
| 1668643200000 | 7720.49 |
| 1668729600000 | 7785.35 |
| 1668988800000 | 7641.15 |
| 1669075200000 | 7712 |
| 1669161600000 | 7778.45 |
| 1669248000000 | 7834.72 |
| 1669334400000 | 7853.25 |
| 1669593600000 | 7756.11 |
| 1669680000000 | 7757.46 |
| 1669766400000 | 7677.28 |
| 1669852800000 | 7916.71 |
| 1669939200000 | 7948.84 |
| 1670198400000 | 7965 |
| 1670284800000 | 7946.08 |
| 1670371200000 | 7842.23 |
| 1670457600000 | 7852.03 |
| 1670544000000 | 7954.3 |
| 1670803200000 | 7897.19 |
| 1670889600000 | 8059.31 |
| 1670976000000 | 8041.31 |
| 1671062400000 | 7887.12 |
| 1671148800000 | 7758.02 |
| 1671408000000 | 7724.96 |
| 1671494400000 | 7744.93 |
| 1671580800000 | 7849.9 |
| 1671667200000 | 7783.27 |
| 1671753600000 | 7826.81 |
| 1672012800000 | 7826.81 |
| 1672099200000 | 7848.29 |
| 1672185600000 | 7792.96 |
| 1672272000000 | 7926.23 |
| 1672358400000 | 7860.67 |
| 1672617600000 | 7992.74 |
| 1672704000000 | 7944.7 |
| 1672790400000 | 8044.42 |
| 1672876800000 | 7997.33 |
| 1672963200000 | 8060.43 |
| 1673222400000 | 8336.17 |
| 1673308800000 | 8246.4599 |
| 1673395200000 | 8292.49 |
| 1673481600000 | 8390.8799 |
| 1673568000000 | 8456.9599 |
| 1673827200000 | 8496.9 |
| 1673913600000 | 8440.68 |
| 1674000000000 | 8541.6 |
| 1674086400000 | 8383.75 |
| 1674172800000 | 8514.53 |
| 1674432000000 | 8592.42 |
| 1674518400000 | 8593.5 |
| 1674604800000 | 8561.44 |
| 1674691200000 | 8588.33 |
| 1674777600000 | 8658.28 |
| 1675036800000 | 8603.97 |
| 1675123200000 | 8546.12 |
| 1675209600000 | 8690.44 |
| 1675296000000 | 8852.4 |
| 1675382400000 | 8830.69 |
| 1675641600000 | 8675.04 |
| 1675728000000 | 8586.39 |
| 1675814400000 | 8568.3799 |
| 1675900800000 | 8561.61 |
| 1675987200000 | 8520.83 |
| 1676246400000 | 8587.5 |
| 1676332800000 | 8652.43 |
| 1676419200000 | 8643.47 |
| 1676505600000 | 8719.6 |
| 1676592000000 | 8663.9599 |
| 1676851200000 | 8691.84 |
| 1676937600000 | 8693.14 |
| 1677024000000 | 8577.87 |
| 1677110400000 | 8549.24 |
| 1677196800000 | 8472.25 |
| 1677456000000 | 8626.09 |
| 1677542400000 | 8639.15 |
| 1677628800000 | 8648.78 |
| 1677715200000 | 8585.66 |
| 1677801600000 | 8686.25 |
| 1678060800000 | 8741.9599 |
| 1678147200000 | 8621.64 |
| 1678233600000 | 8602.6299 |
| 1678320000000 | 8565.86 |
| 1678406400000 | 8493.54 |
| 1678665600000 | 8323.2 |
| 1678752000000 | 8378.12 |
| 1678838400000 | 7981.32 |
| 1678924800000 | 8139.49 |
| 1679011200000 | 8070.6 |
| 1679270400000 | 8184.89 |
| 1679356800000 | 8327.48 |
| 1679443200000 | 8239.36 |
| 1679529600000 | 8330.3799 |
| 1679616000000 | 8138.6 |
| 1679875200000 | 8227.75 |
| 1679961600000 | 8236.68 |
| 1680048000000 | 8321.86 |
| 1680134400000 | 8563.92 |
| 1680220800000 | 8571.59 |
| 1680480000000 | 8550.66 |
| 1680566400000 | 8699.01 |
| 1680652800000 | 8505.73 |
| 1680739200000 | 8592 |
| 1680825600000 | 8592 |
| 1681084800000 | 8525.93 |
| 1681171200000 | 8675.29 |
| 1681257600000 | 8671.31 |
| 1681344000000 | 8818.79 |
| 1681430400000 | 8899.6299 |
| 1681689600000 | 9008.25 |
| 1681776000000 | 9021.18 |
| 1681862400000 | 8942.57 |
| 1681948800000 | 8875.97 |
| 1682035200000 | 8815.47 |
| 1682294400000 | 8857.66 |
| 1682380800000 | 8788.66 |
| 1682467200000 | 8875.61 |
| 1682553600000 | 8902 |
| 1682640000000 | 8954.29 |
| 1682899200000 | 8906.03 |
| 1682985600000 | 8867.52 |
| 1683072000000 | 9003.15 |
| 1683158400000 | 8883.78 |
| 1683244800000 | 9017.12 |
| 1683504000000 | 9018.01 |
| 1683590400000 | 8963.52 |
| 1683676800000 | 9008.2099 |
| 1683763200000 | 9007.85 |
| 1683849600000 | 8901.31 |
| 1684108800000 | 8921.23 |
| 1684195200000 | 8793.43 |
| 1684281600000 | 8746.09 |
| 1684368000000 | 8704.86 |
| 1684454400000 | 8758.65 |
| 1684713600000 | 8775.01 |
| 1684800000000 | 8751.27 |
| 1684886400000 | 8579.62 |
| 1684972800000 | 8466.36 |
| 1685059200000 | 8527.24 |
| 1685318400000 | 8502.57 |
| 1685404800000 | 8491.33 |
| 1685491200000 | 8346.83 |
| 1685577600000 | 8422.1 |
| 1685664000000 | 8539.09 |
| 1685923200000 | 8512.94 |
| 1686009600000 | 8525.29 |
| 1686096000000 | 8560.1299 |
| 1686182400000 | 8620.79 |
| 1686268800000 | 8619.12 |
| 1686528000000 | 8693.65 |
| 1686614400000 | 8805.01 |
| 1686700800000 | 8889.11 |
| 1686787200000 | 8897.26 |
| 1686873600000 | 8921.03 |
| 1687132800000 | 8797.2 |
| 1687219200000 | 8690.22 |
| 1687305600000 | 8572.37 |
| 1687392000000 | 8485.97 |
| 1687478400000 | 8426.35 |
| 1687737600000 | 8392.82 |
| 1687824000000 | 8383.49 |
| 1687910400000 | 8435.3 |
| 1687996800000 | 8391.2099 |
| 1688083200000 | 8425.25 |
| 1688342400000 | 8425.26 |
| 1688428800000 | 8431.94 |
| 1688515200000 | 8349.73 |
| 1688601600000 | 8179.16 |
| 1688688000000 | 8319.89 |
| 1688947200000 | 8331.77 |
| 1689033600000 | 8396.9599 |
| 1689120000000 | 8615.04 |
| 1689206400000 | 8679.11 |
| 1689292800000 | 8671.47 |
| 1689552000000 | 8611.06 |
| 1689638400000 | 8620.24 |
| 1689724800000 | 8658.81 |
| 1689811200000 | 8540.16 |
| 1689897600000 | 8398.54 |
| 1690156800000 | 8386.58 |
| 1690243200000 | 8460.18 |
| 1690329600000 | 8431.42 |
| 1690416000000 | 8365.76 |
| 1690502400000 | 8395.9 |
| 1690761600000 | 8406.7 |
| 1690848000000 | 8360.3 |
| 1690934400000 | 8167.17 |
| 1691020800000 | 8046.49 |
| 1691107200000 | 8154.9 |
| 1691366400000 | 8147.82 |
| 1691452800000 | 8062.77 |
| 1691539200000 | 8117.81 |
| 1691625600000 | 8141.26 |
| 1691712000000 | 8033.06 |
| 1691971200000 | 7955.55 |
| 1692057600000 | 7918.82 |
| 1692144000000 | 7857.71 |
| 1692230400000 | 7848.92 |
| 1692316800000 | 7784.42 |
| 1692576000000 | 7737.32 |
| 1692662400000 | 7763.33 |
| 1692748800000 | 7791.15 |
| 1692835200000 | 7760.26 |
| 1692921600000 | 7708.02 |
| 1693180800000 | 7847.69 |
| 1693267200000 | 7984.39 |
| 1693353600000 | 8105.47 |
| 1693440000000 | 8103.39 |
| 1693526400000 | 8082.04 |
| 1693785600000 | 8039.93 |
| 1693872000000 | 7942.62 |
| 1693958400000 | 7921.23 |
| 1694044800000 | 7854.76 |
| 1694131200000 | 7810.55 |
| 1694390400000 | 7869.77 |
| 1694476800000 | 7744.68 |
| 1694563200000 | 7727.41 |
| 1694649600000 | 7760.46 |
| 1694736000000 | 7788.98 |
| 1694995200000 | 7720.28 |
| 1695081600000 | 7659.55 |
| 1695168000000 | 7734.31 |
| 1695254400000 | 7631.21 |
| 1695340800000 | 7591.19 |
| 1695600000000 | 7494.96 |
| 1695686400000 | 7432.81 |
| 1695772800000 | 7374.09 |
| 1695859200000 | 7437.15 |
| 1695945600000 | 7605.5 |
| 1696204800000 | 7473.1 |
| 1696291200000 | 7321.08 |
| 1696377600000 | 7331.4 |
| 1696464000000 | 7370.26 |
| 1696550400000 | 7405.13 |
| 1696809600000 | 7356.64 |
| 1696896000000 | 7547.64 |
| 1696982400000 | 7634.59 |
| 1697068800000 | 7618.65 |
| 1697155200000 | 7528.2 |
| 1697414400000 | 7562.75 |
| 1697500800000 | 7528.61 |
| 1697587200000 | 7404.44 |
| 1697673600000 | 7387.36 |
| 1697760000000 | 7359.34 |
| 1698019200000 | 7330.11 |
| 1698105600000 | 7352.59 |
| 1698192000000 | 7232.38 |
| 1698278400000 | 7196.57 |
| 1698364800000 | 7233.91 |
| 1698624000000 | 7294.32 |
| 1698710400000 | 7395.12 |
| 1698796800000 | 7382.53 |
| 1698883200000 | 7644.08 |
| 1698969600000 | 7798.62 |
| 1699228800000 | 7759.06 |
| 1699315200000 | 7665.72 |
| 1699401600000 | 7717.48 |
| 1699488000000 | 7832.45 |
| 1699574400000 | 7693.81 |
| 1699833600000 | 7720.24 |
| 1699920000000 | 8122.98 |
| 1700006400000 | 8157.81 |
| 1700092800000 | 8074.8 |
| 1700179200000 | 8155.99 |
| 1700438400000 | 8194.54 |
| 1700524800000 | 8110.47 |
| 1700611200000 | 8096.66 |
| 1700697600000 | 8177.44 |
| 1700784000000 | 8198.6 |
| 1701043200000 | 8180.2 |
| 1701129600000 | 8255.81 |
| 1701216000000 | 8385.35 |
| 1701302400000 | 8370.6 |
| 1701388800000 | 8374.15 |
| 1701648000000 | 8273.34 |
| 1701734400000 | 8289.2099 |
| 1701820800000 | 8278.09 |
| 1701907200000 | 8360.76 |
| 1701993600000 | 8439.32 |
| 1702252800000 | 8405.26 |
| 1702339200000 | 8341.58 |
| 1702425600000 | 8338.15 |
| 1702512000000 | 8727.35 |
| 1702598400000 | 8681.86 |
| 1702857600000 | 8712.1299 |
| 1702944000000 | 8858.2 |
| 1703030400000 | 8910.2099 |
| 1703116800000 | 8971.16 |
| 1703203200000 | 9036.49 |
| 1703462400000 | 9036.49 |
| 1703548800000 | 9047.98 |
| 1703635200000 | 9171.05 |
| 1703721600000 | 9155.65 |
| 1703808000000 | 9081.74 |
| 1704153600000 | 8928.73 |
| 1704240000000 | 8779.5 |
| 1704326400000 | 8940.14 |
| 1704412800000 | 8955.01 |
| 1704672000000 | 8967.9 |
| 1704758400000 | 8928.02 |
| 1704844800000 | 8979.54 |
| 1704931200000 | 8870.82 |
| 1705017600000 | 8989.4 |
| 1705276800000 | 8956.6299 |
| 1705363200000 | 8830.67 |
| 1705449600000 | 8720.51 |
| 1705536000000 | 8743.03 |
| 1705622400000 | 8682.42 |
| 1705881600000 | 8748.7099 |
| 1705968000000 | 8708.98 |
| 1706054400000 | 8866.2 |
| 1706140800000 | 8866.7 |
| 1706227200000 | 8935.52 |
| 1706486400000 | 8881.14 |
| 1706572800000 | 8869.81 |
| 1706659200000 | 8859.02 |
| 1706745600000 | 8851.14 |
| 1706832000000 | 8881.58 |
| 1707091200000 | 8741.51 |
| 1707177600000 | 8821.36 |
| 1707264000000 | 8776.78 |
| 1707350400000 | 9003.28 |
| 1707436800000 | 8954.07 |
| 1707696000000 | 8891.94 |
| 1707782400000 | 8709.79 |
| 1707868800000 | 8781.7099 |
| 1707955200000 | 8908 |
| 1708041600000 | 9040.41 |
| 1708300800000 | 9014.73 |
| 1708387200000 | 9015.4 |
| 1708473600000 | 9010.61 |
| 1708560000000 | 9021.08 |
| 1708646400000 | 8993.75 |
| 1708905600000 | 9006.16 |
| 1708992000000 | 9008.78 |
| 1709078400000 | 8976.34 |
| 1709164800000 | 8966.37 |
| 1709251200000 | 9031.36 |
| 1709510400000 | 8980.61 |
| 1709596800000 | 8960.25 |
| 1709683200000 | 8973.07 |
| 1709769600000 | 9113.66 |
| 1709856000000 | 9186.52 |
| 1710115200000 | 9148.73 |
| 1710201600000 | 9204.55 |
| 1710288000000 | 9196.17 |
| 1710374400000 | 9071.66 |
| 1710460800000 | 9061.81 |
| 1710720000000 | 9052.83 |
| 1710806400000 | 9068.99 |
| 1710892800000 | 9052.04 |
| 1710979200000 | 9156.74 |
| 1711065600000 | 9104.75 |
| 1711324800000 | 9112.07 |
| 1711411200000 | 9177.05 |
| 1711497600000 | 9201.08 |
| 1711584000000 | 9203.06 |
| 1711670400000 | 9203.06 |
| 1711929600000 | 9155.77 |
| 1712016000000 | 9103.89 |
| 1712102400000 | 9207.77 |
| 1712188800000 | 9337.91 |
| 1712275200000 | 9215.35 |
| 1712534400000 | 9329.83 |
| 1712620800000 | 9301.94 |
| 1712707200000 | 9175.67 |
| 1712793600000 | 9130.51 |
| 1712880000000 | 9014.61 |
| 1713139200000 | 8996.59 |
| 1713225600000 | 8879.6 |
| 1713312000000 | 8838.93 |
| 1713398400000 | 8876.11 |
| 1713484800000 | 8872.02 |
| 1713744000000 | 8873.61 |
| 1713830400000 | 8992.27 |
| 1713916800000 | 8982.43 |
| 1714003200000 | 8771.01 |
| 1714089600000 | 9019.1299 |
| 1714348800000 | 9164.05 |
| 1714435200000 | 9192.3799 |
| 1714521600000 | 9184.64 |
| 1714608000000 | 9217.89 |
| 1714694400000 | 9382.81 |
| 1714953600000 | 9465.12 |
| 1715040000000 | 9534.24 |
| 1715126400000 | 9469.98 |
| 1715212800000 | 9493.76 |
| 1715299200000 | 9582.53 |
| 1715558400000 | 9709.1299 |
| 1715644800000 | 9797.61 |
| 1715731200000 | 9922.16 |
| 1715817600000 | 9930.9 |
| 1715904000000 | 9863.1299 |
| 1716163200000 | 9957 |
| 1716249600000 | 9846.3799 |
| 1716336000000 | 9809.54 |
| 1716422400000 | 9811.53 |
| 1716508800000 | 9828.87 |
| 1716768000000 | 9873.91 |
| 1716854400000 | 9823.26 |
| 1716940800000 | 9633.39 |
| 1717027200000 | 9701.36 |
| 1717113600000 | 9787.36 |
| 1717372800000 | 9826.37 |
| 1717459200000 | 9731.15 |
| 1717545600000 | 9761.8 |
| 1717632000000 | 9778.56 |
| 1717718400000 | 9654.12 |
| 1717977600000 | 9639.93 |
| 1718064000000 | 9529 |
| 1718150400000 | 9818.33 |
| 1718236800000 | 9615.11 |
| 1718323200000 | 9334.86 |
| 1718582400000 | 9425.04 |
| 1718668800000 | 9515.85 |
| 1718755200000 | 9468.37 |
| 1718841600000 | 9540.1299 |
| 1718928000000 | 9504.54 |
| 1719187200000 | 9609.98 |
| 1719273600000 | 9494.52 |
| 1719360000000 | 9357.11 |
| 1719446400000 | 9460.35 |
| 1719532800000 | 9364.42 |
| 1719792000000 | 9446.9 |
| 1719878400000 | 9394.12 |
| 1719964800000 | 9501.49 |
| 1720051200000 | 9539.09 |
| 1720137600000 | 9569.28 |
| 1720396800000 | 9540.35 |
| 1720483200000 | 9388.82 |
| 1720569600000 | 9441.57 |
| 1720656000000 | 9607.1299 |
| 1720742400000 | 9701.7 |
| 1721001600000 | 9615.72 |
| 1721088000000 | 9622.08 |
| 1721174400000 | 9554.42 |
| 1721260800000 | 9591.73 |
| 1721347200000 | 9461.04 |
| 1721606400000 | 9590.24 |
| 1721692800000 | 9508.26 |
| 1721779200000 | 9416.18 |
| 1721865600000 | 9346.43 |
| 1721952000000 | 9577.03 |
| 1722211200000 | 9626.59 |
| 1722297600000 | 9680.51 |
| 1722384000000 | 9693.61 |
| 1722470400000 | 9577.8799 |
| 1722556800000 | 9393.99 |
| 1722816000000 | 9224.87 |
| 1722902400000 | 9217.79 |
| 1722988800000 | 9434.5 |
| 1723075200000 | 9512.49 |
| 1723161600000 | 9548.99 |
| 1723420800000 | 9527.83 |
| 1723507200000 | 9596.85 |
| 1723593600000 | 9681.35 |
| 1723680000000 | 9695.18 |
| 1723766400000 | 9647.1 |
| 1724025600000 | 9780.6299 |
| 1724112000000 | 9779.79 |
| 1724198400000 | 9914.42 |
| 1724284800000 | 9918.93 |
| 1724371200000 | 10062.09 |
| 1724630400000 | 10061.6299 |
| 1724716800000 | 10005.03 |
| 1724803200000 | 9983.75 |
| 1724889600000 | 9948.97 |
| 1724976000000 | 10032.4 |
| 1725235200000 | 10044.37 |
| 1725321600000 | 9856.5 |
| 1725408000000 | 9811.76 |
| 1725494400000 | 9764.41 |
| 1725580800000 | 9665.62 |
| 1725840000000 | 9642.99 |
| 1725926400000 | 9619.93 |
| 1726012800000 | 9546.75 |
| 1726099200000 | 9576.18 |
| 1726185600000 | 9753.07 |
| 1726444800000 | 9720.75 |
| 1726531200000 | 9828.84 |
| 1726617600000 | 9879.58 |
| 1726704000000 | 10150.78 |
| 1726790400000 | 10017.89 |
| 1727049600000 | 10007.85 |
| 1727136000000 | 10104.36 |
| 1727222400000 | 10181.54 |
| 1727308800000 | 10365.35 |
| 1727395200000 | 10397.77 |
| 1727654400000 | 10357.59 |
| 1727740800000 | 10220.22 |
| 1727827200000 | 10124.19 |
| 1727913600000 | 10054.08 |
| 1728000000000 | 10075.44 |
| 1728259200000 | 10001.08 |
| 1728345600000 | 9886.72 |
| 1728432000000 | 9891.58 |
| 1728518400000 | 9790.97 |
| 1728604800000 | 9856.05 |
| 1728864000000 | 9774.93 |
| 1728950400000 | 9740.41 |
| 1729036800000 | 9674.89 |
| 1729123200000 | 9683.47 |
| 1729209600000 | 9741.41 |
| 1729468800000 | 9673.67 |
| 1729555200000 | 9642.72 |
| 1729641600000 | 9598.79 |
| 1729728000000 | 9706.1 |
| 1729814400000 | 9638.95 |
| 1730073600000 | 9702.29 |
| 1730160000000 | 9605.69 |
| 1730246400000 | 9574.01 |
| 1730332800000 | 9412.66 |
| 1730419200000 | 9476.35 |
| 1730678400000 | 9472.14 |
| 1730764800000 | 9474.93 |
| 1730851200000 | 9271.01 |
| 1730937600000 | 9537.3 |
| 1731024000000 | 9476.64 |
| 1731283200000 | 9404.92 |
| 1731369600000 | 9180.77 |
| 1731456000000 | 9135.72 |
| 1731542400000 | 9168.6 |
| 1731628800000 | 9032.86 |
| 1731888000000 | 8981.29 |
| 1731974400000 | 8911.92 |
| 1732060800000 | 8818.29 |
| 1732147200000 | 8805.8 |
| 1732233600000 | 8796.09 |
| 1732492800000 | 8949.33 |
| 1732579200000 | 8833.22 |
| 1732665600000 | 8965.22 |
| 1732752000000 | 8984.87 |
| 1732838400000 | 9000.75 |
| 1733097600000 | 8997.51 |
| 1733184000000 | 9087.12 |
| 1733270400000 | 9184.24 |
| 1733356800000 | 9233.05 |
| 1733443200000 | 9224.31 |
| 1733702400000 | 9293.97 |
| 1733788800000 | 9154 |
| 1733875200000 | 9230.78 |
| 1733961600000 | 9182.54 |
| 1734048000000 | 9098.36 |
| 1734307200000 | 9008.97 |
| 1734393600000 | 8890.64 |
| 1734480000000 | 8845.97 |
| 1734566400000 | 8684.12 |
| 1734652800000 | 8753.8799 |
| 1734912000000 | 8745.42 |
| 1734998400000 | 8746.68 |
| 1735084800000 | 8746.68 |
| 1735171200000 | 8761.41 |
| 1735257600000 | 8897.49 |
| 1735516800000 | 8837.85 |
| 1735603200000 | 8816.14 |
| 1735776000000 | 8910.24 |
| 1735862400000 | 8872.17 |
| 1736121600000 | 8962.7099 |
| 1736208000000 | 9003.02 |
| 1736294400000 | 8823.79 |
| 1736380800000 | 8829.49 |
| 1736467200000 | 8749.84 |
| 1736726400000 | 8656.06 |
| 1736812800000 | 8724.19 |
| 1736899200000 | 8833.33 |
| 1736985600000 | 8836.27 |
| 1737072000000 | 8928.25 |
| 1737331200000 | 9003.67 |
| 1737417600000 | 9020.92 |
| 1737504000000 | 9049.57 |
| 1737590400000 | 9035.6299 |
| 1737676800000 | 9248.16 |
| 1737936000000 | 9208.77 |
| 1738022400000 | 9178.65 |
| 1738108800000 | 9244.62 |
| 1738195200000 | 9279.05 |
| 1738281600000 | 9275.16 |
| 1738540800000 | 9098.08 |
| 1738627200000 | 9141 |
| 1738713600000 | 9136.99 |
| 1738800000000 | 9225.44 |
| 1738886400000 | 9184.15 |
| 1739145600000 | 9235.79 |
| 1739232000000 | 9278.18 |
| 1739318400000 | 9322.73 |
| 1739404800000 | 9613.09 |
| 1739491200000 | 9688.28 |
| 1739750400000 | 9735.25 |
| 1739836800000 | 9782.28 |
| 1739923200000 | 9651.12 |
| 1740009600000 | 9716.41 |
| 1740096000000 | 9675.62 |
| 1740355200000 | 9666.87 |
| 1740441600000 | 9722.03 |
| 1740528000000 | 9789.56 |
| 1740614400000 | 9573.92 |
| 1740700800000 | 9470.77 |
| 1740960000000 | 9601.15 |
| 1741046400000 | 9446.15 |
| 1741132800000 | 9853.56 |
| 1741219200000 | 10070.93 |
| 1741305600000 | 10005.1299 |
| 1741564800000 | 9950.93 |
| 1741651200000 | 9921.9599 |
| 1741737600000 | 9919.9599 |
| 1741824000000 | 9797.82 |
| 1741910400000 | 9933.75 |
| 1742169600000 | 10070.97 |
| 1742256000000 | 10124.34 |
| 1742342400000 | 10191.68 |
| 1742428800000 | 10102.54 |
| 1742515200000 | 10003.83 |
| 1742774400000 | 10013.69 |
| 1742860800000 | 10023.2 |
| 1742947200000 | 9902.29 |
| 1743033600000 | 9826.33 |
| 1743120000000 | 9607.3 |
| 1743379200000 | 9371.19 |
| 1743465600000 | 9484.16 |
| 1743552000000 | 9482.97 |
| 1743638400000 | 9456.18 |
| 1743724800000 | 8997.57 |
| 1743984000000 | 8593.6 |
| 1744070400000 | 8816.57 |
| 1744156800000 | 8604.7 |
| 1744243200000 | 9086.32 |
| 1744329600000 | 9260.51 |
| 1744588800000 | 9525.01 |
| 1744675200000 | 9631.95 |
| 1744761600000 | 9583.94 |
| 1744848000000 | 9536.41 |
| 1744934400000 | 9536.41 |
| 1745193600000 | 9660.76 |
| 1745280000000 | 9661.8799 |
| 1745366400000 | 9775.9 |
| 1745452800000 | 9722.76 |
| 1745539200000 | 9759.64 |
| 1745798400000 | 9783.29 |
| 1745884800000 | 9775.06 |
| 1745971200000 | 9896.1299 |
| 1746057600000 | 9821.27 |
| 1746144000000 | 9999.52 |
| 1746403200000 | 9948.24 |
| 1746489600000 | 9892.42 |
| 1746576000000 | 9949.34 |
| 1746662400000 | 9909.82 |
| 1746748800000 | 9930.95 |
| 1747008000000 | 10016.81 |
| 1747094400000 | 10157.84 |
| 1747180800000 | 10206.86 |
| 1747267200000 | 10197.3 |
| 1747353600000 | 10089.75 |
| 1747612800000 | 10156.17 |
| 1747699200000 | 10244.75 |
| 1747785600000 | 10363.77 |
| 1747872000000 | 10163.25 |
| 1747958400000 | 10092.41 |
| 1748217600000 | 10263.03 |
| 1748304000000 | 10321.16 |
| 1748390400000 | 10277.69 |
| 1748476800000 | 10321.79 |
| 1748563200000 | 10295.2 |
| 1748822400000 | 10383.5 |
| 1748908800000 | 10220.17 |
| 1748995200000 | 10382.41 |
| 1749081600000 | 10463.51 |
| 1749168000000 | 10393.68 |
| 1749427200000 | 10499.87 |
| 1749513600000 | 10560.22 |
| 1749600000000 | 10639.94 |
| 1749686400000 | 10661.98 |
| 1749772800000 | 10487.94 |
| 1750032000000 | 10628.32 |
| 1750118400000 | 10468.79 |
| 1750204800000 | 10363.73 |
| 1750291200000 | 10228.99 |
| 1750377600000 | 10270.4599 |
| 1750636800000 | 10299.57 |
| 1750723200000 | 10427.2 |
| 1750809600000 | 10377.1 |
| 1750896000000 | 10526.65 |
| 1750982400000 | 10681.49 |
| 1751241600000 | 10657.4 |
| 1751328000000 | 10695.06 |
| 1751414400000 | 10830.15 |
| 1751500800000 | 10832.8 |
| 1751587200000 | 10835.64 |
| 1751846400000 | 10767.33 |
| 1751932800000 | 10828.67 |
| 1752019200000 | 10908.14 |
| 1752105600000 | 10961.31 |
| 1752192000000 | 10897.07 |
| 1752451200000 | 10864.51 |
| 1752537600000 | 10851.08 |
| 1752624000000 | 10740.42 |
| 1752710400000 | 10804.8 |
| 1752796800000 | 10856.04 |
| 1753056000000 | 10963.49 |
| 1753142400000 | 10778.36 |
| 1753228800000 | 11057.16 |
| 1753315200000 | 11310.08 |
| 1753401600000 | 11299.8 |
| 1753660800000 | 11171.18 |
| 1753747200000 | 10981.8799 |
| 1753833600000 | 10931.81 |
| 1753920000000 | 10794.14 |
| 1754006400000 | 10742.64 |
| 1754265600000 | 10769.95 |
| 1754352000000 | 10859.02 |
| 1754438400000 | 10779.31 |
| 1754524800000 | 10830.65 |
| 1754611200000 | 10972.99 |
| 1754870400000 | 10827.57 |
| 1754956800000 | 10892.2 |
| 1755043200000 | 10930.6 |
| 1755129600000 | 10819.29 |
| 1755216000000 | 10894.44 |
| 1755475200000 | 10807.52 |
| 1755561600000 | 10993.81 |
| 1755648000000 | 10961.49 |
| 1755734400000 | 10877.85 |
| 1755820800000 | 11156.6299 |
| 1756080000000 | 11070.93 |
| 1756166400000 | 10986.42 |
| 1756252800000 | 10847.22 |
| 1756339200000 | 10865.6299 |
| 1756425600000 | 10807.4 |
| STOXX Finland Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2024 | -2.9135093732767 | 9.9422048923381 |
| 2023 | 15.533917592268 | 16.079487785104 |
| 2022 | -30.81242700057 | -20.016073066076 |
| 2021 | 17.174373958099 | 12.865065350593 |
| 2020 | 31.282442966496 | 18.064243602859 |
| 2019 | 21.800903010167 | 25.655238285198 |
| 2018 | -18.342749280585 | -13.580494034043 |
| 2019 | 36.048113931003 | 21.407426584543 |
Methodology
The STOXX Finland Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Finland covering approximately 15% of investable market capitalization. STOXX Finland Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213345304 | SWFISCGR | .SWFISCGR | |
| Net Return EUR | CH1213345296 | SWFISCR | .SWFISCR | |
| Price EUR | CH1213345312 | SWFISCP | .SWFISCP | |
| Price USD | CH1213345288 | SWFISCL | .SWFISCL | |
| Net Return USD | CH1213345262 | SWFISCV | SWFISCV INDEX | .SWFISCV |
| Gross Return USD | CH1213345270 | SWFISCGV | .SWFISCGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| KONECRANES | Industrial Goods and Services | Finland | 14.310% |
| HUHTAMAKI | Industrial Goods and Services | Finland | 8.451% |
| Mandatum | Financial Services | Finland | 7.108% |
| KEMIRA | Chemicals | Finland | 6.857% |
| HIAB | Industrial Goods and Services | Finland | 6.496% |
| KOJAMO OYJ | Real Estate | Finland | 5.499% |
| TIETOEVRY | Technology | Finland | 4.872% |
| KALMAR | Industrial Goods and Services | Finland | 4.494% |
| OUTOKUMPU | Basic Resources | Finland | 3.630% |
| PUUILO | Retail | Finland | 3.262% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.