Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX France 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 France Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from France covering approximately 15% of investable market capitalization. STOXX France 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 France Small Cap | 342.8 | 217.7 | 1.2 | 0.3 | 11.0 | 0.0 | 5.1 | 0.0 | 19.3 |
| STOXX Developed World Small Cap | 12,546.5 | 10,356.2 | 1.6 | 0.5 | 40.1 | 0.0 | 0.4 | 0.0 | 11.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 24.6 |
|---|---|
| Real Estate | 9.7 |
| Energy | 7.9 |
| Financial Services | 7.8 |
| Automobiles and Parts | 6.5 |
| Technology | 6.0 |
| Healthcare | 5.2 |
| Consumer Products and Services | 5.0 |
| Personal Care, Drug and Grocery Stores | 4.8 |
| Travel and Leisure | 4.6 |
Country weighting
| France | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX France Small Cap | -2.5 | 19.5 | 13.4 | 42.1 | 41.6 | N/A | N/A | 13.4 | 12.4 | 7.2 |
| STOXX Developed World Small Cap | 0.1 | 16.4 | 17.5 | 53.8 | 69.1 | N/A | N/A | 17.5 | 15.4 | 11.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX France Small Cap | N/A | N/A | 19.1 | 19.6 | 21.4 | N/A | N/A | 0.5 | 0.4 | 0.2 |
| STOXX Developed World Small Cap | N/A | N/A | 16.5 | 16.0 | 17.3 | N/A | N/A | 0.8 | 0.7 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX France Small Cap | 0.5 | 0.5 | 0.4 | 0.6 | 0.7 | 13.7 | 19.0 | 19.5 | 16.1 | 16.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX France Small Cap | 0.4 | 0.5 | 0.5 | 0.7 | 0.8 | -2.2 | 0.1 | -0.3 | -0.2 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX France 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 France Small Cap | 0.0 | 37.2 | 11.3 | 11.7 | 1.1 | 4.2 | 0.5 | 7.0 |
| STOXX Developed World Small Cap | -0.1 | 22.7 | 15.4 | 16.5 | 1.9 | 2.2 | 1.2 | 12.6 |
Performance and annual returns
| STOXX France Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1033.53 |
| 1001462400000 | 1063.23 |
| 1001548800000 | 1050.56 |
| 1001635200000 | 1047.72 |
| 1001894400000 | 1051.11 |
| 1001980800000 | 1041.46 |
| 1002067200000 | 1035.11 |
| 1002153600000 | 1059.97 |
| 1002240000000 | 1066.89 |
| 1002499200000 | 1070.34 |
| 1002585600000 | 1072.75 |
| 1002672000000 | 1089.56 |
| 1002758400000 | 1079.62 |
| 1002844800000 | 1095.06 |
| 1003104000000 | 1080.31 |
| 1003190400000 | 1111.62 |
| 1003276800000 | 1121.48 |
| 1003363200000 | 1107.89 |
| 1003449600000 | 1102.89 |
| 1003708800000 | 1106.11 |
| 1003795200000 | 1122.11 |
| 1003881600000 | 1137.18 |
| 1003968000000 | 1129.49 |
| 1004054400000 | 1151.83 |
| 1004313600000 | 1157.78 |
| 1004400000000 | 1133.03 |
| 1004486400000 | 1135.63 |
| 1004572800000 | 1146.47 |
| 1004659200000 | 1174.18 |
| 1004918400000 | 1178.52 |
| 1005004800000 | 1169.91 |
| 1005091200000 | 1170.87 |
| 1005177600000 | 1187.61 |
| 1005264000000 | 1182.24 |
| 1005523200000 | 1165.58 |
| 1005609600000 | 1163.65 |
| 1005696000000 | 1181.42 |
| 1005782400000 | 1193.99 |
| 1005868800000 | 1188.33 |
| 1006128000000 | 1200.75 |
| 1006214400000 | 1197.87 |
| 1006300800000 | 1183.78 |
| 1006387200000 | 1190.87 |
| 1006473600000 | 1190.33 |
| 1006732800000 | 1196.66 |
| 1006819200000 | 1201.2 |
| 1006905600000 | 1200.87 |
| 1006992000000 | 1202.64 |
| 1007078400000 | 1216.23 |
| 1007337600000 | 1198.82 |
| 1007424000000 | 1206.21 |
| 1007510400000 | 1238.18 |
| 1007596800000 | 1251.74 |
| 1007683200000 | 1244.75 |
| 1007942400000 | 1231.73 |
| 1008028800000 | 1231.3 |
| 1008115200000 | 1236.84 |
| 1008201600000 | 1214.28 |
| 1008288000000 | 1225.1 |
| 1008547200000 | 1233.59 |
| 1008633600000 | 1231.52 |
| 1008720000000 | 1226.35 |
| 1008806400000 | 1213.78 |
| 1008892800000 | 1204.71 |
| 1009152000000 | 1206.87 |
| 1009238400000 | 1191.39 |
| 1009324800000 | 1196.8 |
| 1009411200000 | 1206.4 |
| 1009497600000 | 1215.63 |
| 1009756800000 | 1218.52 |
| 1009929600000 | 1246.64 |
| 1010016000000 | 1260.05 |
| 1010102400000 | 1271.84 |
| 1010361600000 | 1271.2 |
| 1010448000000 | 1262.43 |
| 1010534400000 | 1274.44 |
| 1010620800000 | 1267.26 |
| 1010707200000 | 1274.99 |
| 1010966400000 | 1267.18 |
| 1011052800000 | 1258.28 |
| 1011139200000 | 1245.61 |
| 1011225600000 | 1243.6 |
| 1011312000000 | 1245.02 |
| 1011571200000 | 1235.89 |
| 1011657600000 | 1238.85 |
| 1011744000000 | 1224.78 |
| 1011830400000 | 1238.63 |
| 1011916800000 | 1222.71 |
| 1012176000000 | 1224.13 |
| 1012262400000 | 1222.77 |
| 1012348800000 | 1206.98 |
| 1012435200000 | 1220.88 |
| 1012521600000 | 1224.1 |
| 1012780800000 | 1234.91 |
| 1012867200000 | 1215.01 |
| 1012953600000 | 1213.58 |
| 1013040000000 | 1214.53 |
| 1013126400000 | 1218.72 |
| 1013385600000 | 1234.67 |
| 1013472000000 | 1236.93 |
| 1013558400000 | 1233.63 |
| 1013644800000 | 1254.04 |
| 1013731200000 | 1242.83 |
| 1013990400000 | 1237.07 |
| 1014076800000 | 1233.23 |
| 1014163200000 | 1211.48 |
| 1014249600000 | 1224.5 |
| 1014336000000 | 1226.43 |
| 1014595200000 | 1227.29 |
| 1014681600000 | 1235.96 |
| 1014768000000 | 1251.32 |
| 1014854400000 | 1261.22 |
| 1014940800000 | 1263.65 |
| 1015200000000 | 1299.07 |
| 1015286400000 | 1290.72 |
| 1015372800000 | 1306.45 |
| 1015459200000 | 1330.94 |
| 1015545600000 | 1324.56 |
| 1015804800000 | 1330.95 |
| 1015891200000 | 1317.22 |
| 1015977600000 | 1323.01 |
| 1016064000000 | 1338.06 |
| 1016150400000 | 1339.16 |
| 1016409600000 | 1353.45 |
| 1016496000000 | 1354.35 |
| 1016582400000 | 1351.85 |
| 1016668800000 | 1346.45 |
| 1016755200000 | 1341.44 |
| 1017014400000 | 1338.14 |
| 1017100800000 | 1338.18 |
| 1017187200000 | 1335.33 |
| 1017273600000 | 1346.21 |
| 1017360000000 | 1347.58 |
| 1017619200000 | 1361.2 |
| 1017705600000 | 1351.22 |
| 1017792000000 | 1348.28 |
| 1017878400000 | 1334.31 |
| 1017964800000 | 1343.8 |
| 1018224000000 | 1321.24 |
| 1018310400000 | 1337.42 |
| 1018396800000 | 1347 |
| 1018483200000 | 1337.83 |
| 1018569600000 | 1336.21 |
| 1018828800000 | 1342.7 |
| 1018915200000 | 1351.55 |
| 1019001600000 | 1368.07 |
| 1019088000000 | 1374.75 |
| 1019174400000 | 1381.37 |
| 1019433600000 | 1369.61 |
| 1019520000000 | 1364.54 |
| 1019606400000 | 1370.1 |
| 1019692800000 | 1365.37 |
| 1019779200000 | 1370.93 |
| 1020038400000 | 1362.01 |
| 1020124800000 | 1364.23 |
| 1020211200000 | 1372.13 |
| 1020297600000 | 1357.68 |
| 1020384000000 | 1373.04 |
| 1020643200000 | 1370 |
| 1020729600000 | 1357.45 |
| 1020816000000 | 1363.6 |
| 1020902400000 | 1375.34 |
| 1020988800000 | 1374.68 |
| 1021248000000 | 1365.75 |
| 1021334400000 | 1369 |
| 1021420800000 | 1377.11 |
| 1021507200000 | 1388 |
| 1021593600000 | 1404.78 |
| 1021852800000 | 1399.08 |
| 1021939200000 | 1394.74 |
| 1022025600000 | 1380.17 |
| 1022112000000 | 1355.52 |
| 1022198400000 | 1345.97 |
| 1022457600000 | 1347.94 |
| 1022544000000 | 1358.18 |
| 1022630400000 | 1364.79 |
| 1022716800000 | 1363.6 |
| 1022803200000 | 1355.59 |
| 1023062400000 | 1357.67 |
| 1023148800000 | 1340.57 |
| 1023235200000 | 1337.95 |
| 1023321600000 | 1343.26 |
| 1023408000000 | 1326.8 |
| 1023667200000 | 1336.3 |
| 1023753600000 | 1340.23 |
| 1023840000000 | 1323 |
| 1023926400000 | 1301.15 |
| 1024012800000 | 1274.19 |
| 1024272000000 | 1294.83 |
| 1024358400000 | 1313.09 |
| 1024444800000 | 1307.39 |
| 1024531200000 | 1297.49 |
| 1024617600000 | 1302.44 |
| 1024876800000 | 1273.24 |
| 1024963200000 | 1283.78 |
| 1025049600000 | 1273.95 |
| 1025136000000 | 1286.01 |
| 1025222400000 | 1331.92 |
| 1025481600000 | 1338.41 |
| 1025568000000 | 1298.97 |
| 1025654400000 | 1279.56 |
| 1025740800000 | 1280.47 |
| 1025827200000 | 1303.85 |
| 1026086400000 | 1320.61 |
| 1026172800000 | 1322.78 |
| 1026259200000 | 1298.82 |
| 1026345600000 | 1265.24 |
| 1026432000000 | 1270.27 |
| 1026691200000 | 1236.05 |
| 1026777600000 | 1214.6 |
| 1026864000000 | 1231.62 |
| 1026950400000 | 1238.14 |
| 1027036800000 | 1260.49 |
| 1027296000000 | 1219.09 |
| 1027382400000 | 1176.04 |
| 1027468800000 | 1138.46 |
| 1027555200000 | 1165.3 |
| 1027641600000 | 1149.66 |
| 1027900800000 | 1157.17 |
| 1027987200000 | 1179.67 |
| 1028073600000 | 1175.51 |
| 1028160000000 | 1168.62 |
| 1028246400000 | 1163.78 |
| 1028505600000 | 1144.67 |
| 1028592000000 | 1115.73 |
| 1028678400000 | 1117.31 |
| 1028764800000 | 1108.83 |
| 1028851200000 | 1124.52 |
| 1029110400000 | 1124.8 |
| 1029196800000 | 1129.3 |
| 1029283200000 | 1119.7 |
| 1029369600000 | 1135.08 |
| 1029456000000 | 1132.48 |
| 1029715200000 | 1138.05 |
| 1029801600000 | 1144.05 |
| 1029888000000 | 1166.24 |
| 1029974400000 | 1176.34 |
| 1030060800000 | 1178.67 |
| 1030320000000 | 1172.74 |
| 1030406400000 | 1196.17 |
| 1030492800000 | 1179.38 |
| 1030579200000 | 1177.87 |
| 1030665600000 | 1176.86 |
| 1030924800000 | 1174.53 |
| 1031011200000 | 1165.25 |
| 1031097600000 | 1150.98 |
| 1031184000000 | 1142.09 |
| 1031270400000 | 1143.12 |
| 1031529600000 | 1132.57 |
| 1031616000000 | 1141.72 |
| 1031702400000 | 1156.26 |
| 1031788800000 | 1143.02 |
| 1031875200000 | 1122.86 |
| 1032134400000 | 1104.55 |
| 1032220800000 | 1105.53 |
| 1032307200000 | 1083.19 |
| 1032393600000 | 1070.92 |
| 1032480000000 | 1055.96 |
| 1032739200000 | 1027.44 |
| 1032825600000 | 996.33 |
| 1032912000000 | 1001.54 |
| 1032998400000 | 1030.11 |
| 1033084800000 | 998 |
| 1033344000000 | 970.89 |
| 1033430400000 | 965.82 |
| 1033516800000 | 978.08 |
| 1033603200000 | 969.99 |
| 1033689600000 | 956.47 |
| 1033948800000 | 944.41 |
| 1034035200000 | 936.74 |
| 1034121600000 | 934.23 |
| 1034208000000 | 932.24 |
| 1034294400000 | 959.05 |
| 1034553600000 | 953.42 |
| 1034640000000 | 982.56 |
| 1034726400000 | 984.41 |
| 1034812800000 | 1008.84 |
| 1034899200000 | 1022.29 |
| 1035158400000 | 1026.66 |
| 1035244800000 | 1034.8 |
| 1035331200000 | 1011.51 |
| 1035417600000 | 1019.04 |
| 1035504000000 | 1013.57 |
| 1035763200000 | 1035.68 |
| 1035849600000 | 1018.43 |
| 1035936000000 | 1028.15 |
| 1036022400000 | 1050.29 |
| 1036108800000 | 1057.14 |
| 1036368000000 | 1085.26 |
| 1036454400000 | 1114.92 |
| 1036540800000 | 1108.59 |
| 1036627200000 | 1108.36 |
| 1036713600000 | 1103.64 |
| 1036972800000 | 1097.76 |
| 1037059200000 | 1100.25 |
| 1037145600000 | 1093.94 |
| 1037232000000 | 1107.24 |
| 1037318400000 | 1116.7 |
| 1037577600000 | 1121.68 |
| 1037664000000 | 1115.31 |
| 1037750400000 | 1109.21 |
| 1037836800000 | 1144 |
| 1037923200000 | 1141.64 |
| 1038182400000 | 1137.52 |
| 1038268800000 | 1132.58 |
| 1038355200000 | 1141.5 |
| 1038441600000 | 1160.94 |
| 1038528000000 | 1165.93 |
| 1038787200000 | 1178.39 |
| 1038873600000 | 1162.25 |
| 1038960000000 | 1153.37 |
| 1039046400000 | 1151.68 |
| 1039132800000 | 1150.56 |
| 1039392000000 | 1141.12 |
| 1039478400000 | 1138.79 |
| 1039564800000 | 1142.82 |
| 1039651200000 | 1149.91 |
| 1039737600000 | 1138.64 |
| 1039996800000 | 1145.44 |
| 1040083200000 | 1146.21 |
| 1040169600000 | 1121.71 |
| 1040256000000 | 1109.7 |
| 1040342400000 | 1115.38 |
| 1040601600000 | 1108.72 |
| 1040688000000 | 1118.47 |
| 1040774400000 | 1120.35 |
| 1040860800000 | 1126.9 |
| 1040947200000 | 1123.5 |
| 1041206400000 | 1136.21 |
| 1041292800000 | 1143.59 |
| 1041465600000 | 1146.27 |
| 1041552000000 | 1159.67 |
| 1041811200000 | 1168.76 |
| 1041897600000 | 1157.49 |
| 1041984000000 | 1149.4 |
| 1042070400000 | 1142.72 |
| 1042156800000 | 1153.89 |
| 1042416000000 | 1154.8 |
| 1042502400000 | 1164.39 |
| 1042588800000 | 1157.71 |
| 1042675200000 | 1161.65 |
| 1042761600000 | 1149.16 |
| 1043020800000 | 1145.09 |
| 1043107200000 | 1140.64 |
| 1043193600000 | 1124.92 |
| 1043280000000 | 1129.29 |
| 1043366400000 | 1135.6 |
| 1043625600000 | 1106.98 |
| 1043712000000 | 1106.88 |
| 1043798400000 | 1104.62 |
| 1043884800000 | 1113.9 |
| 1043971200000 | 1106.53 |
| 1044230400000 | 1114.25 |
| 1044316800000 | 1112.09 |
| 1044403200000 | 1099.52 |
| 1044489600000 | 1099.77 |
| 1044576000000 | 1088.52 |
| 1044835200000 | 1068.61 |
| 1044921600000 | 1073.03 |
| 1045008000000 | 1059.11 |
| 1045094400000 | 1063.29 |
| 1045180800000 | 1059.48 |
| 1045440000000 | 1063.19 |
| 1045526400000 | 1061.84 |
| 1045612800000 | 1059.78 |
| 1045699200000 | 1055.59 |
| 1045785600000 | 1043.35 |
| 1046044800000 | 1047.44 |
| 1046131200000 | 1027.91 |
| 1046217600000 | 1017.84 |
| 1046304000000 | 1020.92 |
| 1046390400000 | 1043.3 |
| 1046649600000 | 1045.33 |
| 1046736000000 | 1027.59 |
| 1046822400000 | 1023.62 |
| 1046908800000 | 1021.49 |
| 1046995200000 | 1006.03 |
| 1047254400000 | 994.94 |
| 1047340800000 | 993.06 |
| 1047427200000 | 978.66 |
| 1047513600000 | 983.22 |
| 1047600000000 | 1022.89 |
| 1047859200000 | 1016.62 |
| 1047945600000 | 1028.46 |
| 1048032000000 | 1031.07 |
| 1048118400000 | 1027.13 |
| 1048204800000 | 1042.26 |
| 1048464000000 | 1018.49 |
| 1048550400000 | 1019.77 |
| 1048636800000 | 1026.98 |
| 1048723200000 | 1010.3 |
| 1048809600000 | 1020.35 |
| 1049068800000 | 1016.06 |
| 1049155200000 | 1025.88 |
| 1049241600000 | 1031.13 |
| 1049328000000 | 1034.87 |
| 1049414400000 | 1043.34 |
| 1049673600000 | 1067.1 |
| 1049760000000 | 1069.33 |
| 1049846400000 | 1078.55 |
| 1049932800000 | 1070.56 |
| 1050019200000 | 1079.62 |
| 1050278400000 | 1074.27 |
| 1050364800000 | 1091.88 |
| 1050451200000 | 1104.43 |
| 1050537600000 | 1101.92 |
| 1050624000000 | 1101.46 |
| 1050883200000 | 1101.31 |
| 1050969600000 | 1117.42 |
| 1051056000000 | 1144.14 |
| 1051142400000 | 1149.01 |
| 1051228800000 | 1151.2 |
| 1051488000000 | 1162.19 |
| 1051574400000 | 1174.89 |
| 1051660800000 | 1194.1 |
| 1051747200000 | 1200.14 |
| 1051833600000 | 1203.75 |
| 1052092800000 | 1227.52 |
| 1052179200000 | 1252.05 |
| 1052265600000 | 1257.28 |
| 1052352000000 | 1256.94 |
| 1052438400000 | 1250.74 |
| 1052697600000 | 1261.05 |
| 1052784000000 | 1261.09 |
| 1052870400000 | 1266.35 |
| 1052956800000 | 1255.74 |
| 1053043200000 | 1280.39 |
| 1053302400000 | 1260.03 |
| 1053388800000 | 1261.04 |
| 1053475200000 | 1252.57 |
| 1053561600000 | 1272.13 |
| 1053648000000 | 1291.63 |
| 1053907200000 | 1293.07 |
| 1053993600000 | 1296.19 |
| 1054080000000 | 1299.89 |
| 1054166400000 | 1323.58 |
| 1054252800000 | 1322.88 |
| 1054512000000 | 1339.08 |
| 1054598400000 | 1334.62 |
| 1054684800000 | 1344.02 |
| 1054771200000 | 1365.06 |
| 1054857600000 | 1369.43 |
| 1055116800000 | 1370.37 |
| 1055203200000 | 1358.17 |
| 1055289600000 | 1378.63 |
| 1055376000000 | 1383.6 |
| 1055462400000 | 1380.13 |
| 1055721600000 | 1385.85 |
| 1055808000000 | 1397.89 |
| 1055894400000 | 1379.45 |
| 1055980800000 | 1374.22 |
| 1056067200000 | 1350.05 |
| 1056326400000 | 1333.88 |
| 1056412800000 | 1310.25 |
| 1056499200000 | 1329.53 |
| 1056585600000 | 1311.87 |
| 1056672000000 | 1314.64 |
| 1056931200000 | 1317.13 |
| 1057017600000 | 1313.25 |
| 1057104000000 | 1324.53 |
| 1057190400000 | 1321.09 |
| 1057276800000 | 1319.21 |
| 1057536000000 | 1319.67 |
| 1057622400000 | 1322.61 |
| 1057708800000 | 1320.24 |
| 1057795200000 | 1319.56 |
| 1057881600000 | 1312.27 |
| 1058140800000 | 1321.52 |
| 1058227200000 | 1306.32 |
| 1058313600000 | 1312.3 |
| 1058400000000 | 1305.33 |
| 1058486400000 | 1315.51 |
| 1058745600000 | 1318.86 |
| 1058832000000 | 1319.77 |
| 1058918400000 | 1351.3 |
| 1059004800000 | 1350.53 |
| 1059091200000 | 1357.56 |
| 1059350400000 | 1371.51 |
| 1059436800000 | 1364.77 |
| 1059523200000 | 1356.02 |
| 1059609600000 | 1344.49 |
| 1059696000000 | 1350.73 |
| 1059955200000 | 1359.67 |
| 1060041600000 | 1369.72 |
| 1060128000000 | 1356.31 |
| 1060214400000 | 1355.21 |
| 1060300800000 | 1354.14 |
| 1060560000000 | 1364.33 |
| 1060646400000 | 1361.93 |
| 1060732800000 | 1369.36 |
| 1060819200000 | 1366.23 |
| 1060905600000 | 1372.99 |
| 1061164800000 | 1365.86 |
| 1061251200000 | 1369.17 |
| 1061337600000 | 1367.74 |
| 1061424000000 | 1355.21 |
| 1061510400000 | 1362.35 |
| 1061769600000 | 1354.86 |
| 1061856000000 | 1354.2 |
| 1061942400000 | 1354.89 |
| 1062028800000 | 1365.67 |
| 1062115200000 | 1384.35 |
| 1062374400000 | 1395.07 |
| 1062460800000 | 1385.21 |
| 1062547200000 | 1408.76 |
| 1062633600000 | 1418.82 |
| 1062720000000 | 1440.04 |
| 1062979200000 | 1441.89 |
| 1063065600000 | 1449.11 |
| 1063152000000 | 1437.3 |
| 1063238400000 | 1440.37 |
| 1063324800000 | 1459.18 |
| 1063584000000 | 1465.6 |
| 1063670400000 | 1460.66 |
| 1063756800000 | 1486.19 |
| 1063843200000 | 1479.76 |
| 1063929600000 | 1487.87 |
| 1064188800000 | 1484.37 |
| 1064275200000 | 1480.3 |
| 1064361600000 | 1482.97 |
| 1064448000000 | 1471.91 |
| 1064534400000 | 1461.3 |
| 1064793600000 | 1474.35 |
| 1064880000000 | 1471.99 |
| 1064966400000 | 1482.86 |
| 1065052800000 | 1496.48 |
| 1065139200000 | 1502.72 |
| 1065398400000 | 1527.62 |
| 1065484800000 | 1525.33 |
| 1065571200000 | 1538.71 |
| 1065657600000 | 1538.51 |
| 1065744000000 | 1546.22 |
| 1066003200000 | 1541 |
| 1066089600000 | 1538.25 |
| 1066176000000 | 1538.49 |
| 1066262400000 | 1536.52 |
| 1066348800000 | 1531.38 |
| 1066608000000 | 1534.48 |
| 1066694400000 | 1540.51 |
| 1066780800000 | 1553.02 |
| 1066867200000 | 1537.46 |
| 1066953600000 | 1558.16 |
| 1067212800000 | 1553.21 |
| 1067299200000 | 1550.95 |
| 1067385600000 | 1561.32 |
| 1067472000000 | 1561.94 |
| 1067558400000 | 1556.8 |
| 1067817600000 | 1568.21 |
| 1067904000000 | 1573.17 |
| 1067990400000 | 1569.94 |
| 1068076800000 | 1555.79 |
| 1068163200000 | 1568.43 |
| 1068422400000 | 1571.57 |
| 1068508800000 | 1570.73 |
| 1068595200000 | 1591.86 |
| 1068681600000 | 1603.71 |
| 1068768000000 | 1611.64 |
| 1069027200000 | 1587.94 |
| 1069113600000 | 1595.36 |
| 1069200000000 | 1588.19 |
| 1069286400000 | 1588.32 |
| 1069372800000 | 1598.17 |
| 1069632000000 | 1598.17 |
| 1069718400000 | 1613.99 |
| 1069804800000 | 1630.06 |
| 1069891200000 | 1626.91 |
| 1069977600000 | 1639.38 |
| 1070236800000 | 1655.05 |
| 1070323200000 | 1672.29 |
| 1070409600000 | 1675.77 |
| 1070496000000 | 1664.39 |
| 1070582400000 | 1672.3 |
| 1070841600000 | 1671.72 |
| 1070928000000 | 1674.41 |
| 1071014400000 | 1665.57 |
| 1071100800000 | 1647.71 |
| 1071187200000 | 1662.74 |
| 1071446400000 | 1669.23 |
| 1071532800000 | 1658.62 |
| 1071619200000 | 1655.66 |
| 1071705600000 | 1658.62 |
| 1071792000000 | 1647.03 |
| 1072051200000 | 1650.15 |
| 1072137600000 | 1652.69 |
| 1072224000000 | 1658.95 |
| 1072310400000 | 1657.75 |
| 1072396800000 | 1655.55 |
| 1072656000000 | 1668.74 |
| 1072742400000 | 1685.25 |
| 1072828800000 | 1700.85 |
| 1073001600000 | 1723.18 |
| 1073260800000 | 1750.78 |
| 1073347200000 | 1769.57 |
| 1073433600000 | 1757.68 |
| 1073520000000 | 1786.64 |
| 1073606400000 | 1801.38 |
| 1073865600000 | 1796.08 |
| 1073952000000 | 1792.59 |
| 1074038400000 | 1787.36 |
| 1074124800000 | 1788.57 |
| 1074211200000 | 1779.29 |
| 1074470400000 | 1787.92 |
| 1074556800000 | 1807.7 |
| 1074643200000 | 1814.59 |
| 1074729600000 | 1820.56 |
| 1074816000000 | 1816.87 |
| 1075075200000 | 1798.34 |
| 1075161600000 | 1818.09 |
| 1075248000000 | 1808.51 |
| 1075334400000 | 1771.14 |
| 1075420800000 | 1782.58 |
| 1075680000000 | 1789.99 |
| 1075766400000 | 1802.77 |
| 1075852800000 | 1775.52 |
| 1075939200000 | 1802.78 |
| 1076025600000 | 1816.24 |
| 1076284800000 | 1829.16 |
| 1076371200000 | 1844.05 |
| 1076457600000 | 1848.06 |
| 1076544000000 | 1870.06 |
| 1076630400000 | 1865.85 |
| 1076889600000 | 1867.21 |
| 1076976000000 | 1885.13 |
| 1077062400000 | 1890.12 |
| 1077148800000 | 1877.78 |
| 1077235200000 | 1854.07 |
| 1077494400000 | 1854.25 |
| 1077580800000 | 1863.13 |
| 1077667200000 | 1854.51 |
| 1077753600000 | 1838.4 |
| 1077840000000 | 1852.71 |
| 1078099200000 | 1866.9 |
| 1078185600000 | 1868.69 |
| 1078272000000 | 1844.22 |
| 1078358400000 | 1861.85 |
| 1078444800000 | 1906.73 |
| 1078704000000 | 1910.33 |
| 1078790400000 | 1899.31 |
| 1078876800000 | 1853.8 |
| 1078963200000 | 1815.7 |
| 1079049600000 | 1804.1 |
| 1079308800000 | 1764.61 |
| 1079395200000 | 1778.52 |
| 1079481600000 | 1790.54 |
| 1079568000000 | 1809.36 |
| 1079654400000 | 1802.08 |
| 1079913600000 | 1771.48 |
| 1080000000000 | 1768.31 |
| 1080086400000 | 1754.42 |
| 1080172800000 | 1774.78 |
| 1080259200000 | 1774.44 |
| 1080518400000 | 1797.29 |
| 1080604800000 | 1805.53 |
| 1080691200000 | 1835.03 |
| 1080777600000 | 1861.7 |
| 1080864000000 | 1843.8 |
| 1081123200000 | 1836.6 |
| 1081209600000 | 1821.74 |
| 1081296000000 | 1844.73 |
| 1081382400000 | 1846.84 |
| 1081468800000 | 1850.92 |
| 1081728000000 | 1849.8 |
| 1081814400000 | 1829.84 |
| 1081900800000 | 1815.67 |
| 1081987200000 | 1804.05 |
| 1082073600000 | 1819.37 |
| 1082332800000 | 1815.22 |
| 1082419200000 | 1812.78 |
| 1082505600000 | 1788.87 |
| 1082592000000 | 1798.47 |
| 1082678400000 | 1805.07 |
| 1082937600000 | 1819.53 |
| 1083024000000 | 1833.08 |
| 1083110400000 | 1813.95 |
| 1083196800000 | 1815.84 |
| 1083283200000 | 1795.42 |
| 1083542400000 | 1792.53 |
| 1083628800000 | 1814.95 |
| 1083715200000 | 1820.32 |
| 1083801600000 | 1786.17 |
| 1083888000000 | 1754.56 |
| 1084147200000 | 1695.12 |
| 1084233600000 | 1705.26 |
| 1084320000000 | 1700.64 |
| 1084406400000 | 1704.47 |
| 1084492800000 | 1708.78 |
| 1084752000000 | 1705.57 |
| 1084838400000 | 1708.55 |
| 1084924800000 | 1747.69 |
| 1085011200000 | 1726.11 |
| 1085097600000 | 1743.22 |
| 1085356800000 | 1742.81 |
| 1085443200000 | 1756.25 |
| 1085529600000 | 1772.82 |
| 1085616000000 | 1802.01 |
| 1085702400000 | 1793.18 |
| 1085961600000 | 1795.95 |
| 1086048000000 | 1782.55 |
| 1086134400000 | 1795.39 |
| 1086220800000 | 1793.12 |
| 1086307200000 | 1801.74 |
| 1086566400000 | 1824.63 |
| 1086652800000 | 1821.61 |
| 1086739200000 | 1804.13 |
| 1086825600000 | 1799.24 |
| 1086912000000 | 1789.88 |
| 1087171200000 | 1788.36 |
| 1087257600000 | 1799.85 |
| 1087344000000 | 1793.14 |
| 1087430400000 | 1803.01 |
| 1087516800000 | 1824.14 |
| 1087776000000 | 1822.08 |
| 1087862400000 | 1819.53 |
| 1087948800000 | 1822.62 |
| 1088035200000 | 1846.26 |
| 1088121600000 | 1843.59 |
| 1088380800000 | 1864.18 |
| 1088467200000 | 1852.36 |
| 1088553600000 | 1869.5 |
| 1088640000000 | 1864.72 |
| 1088726400000 | 1870.58 |
| 1088985600000 | 1866.54 |
| 1089072000000 | 1845.34 |
| 1089158400000 | 1854.11 |
| 1089244800000 | 1855.25 |
| 1089331200000 | 1857.12 |
| 1089590400000 | 1857.12 |
| 1089676800000 | 1843.72 |
| 1089763200000 | 1843.41 |
| 1089849600000 | 1827.95 |
| 1089936000000 | 1845.77 |
| 1090195200000 | 1841.82 |
| 1090281600000 | 1834.35 |
| 1090368000000 | 1824.42 |
| 1090454400000 | 1811.69 |
| 1090540800000 | 1785.76 |
| 1090800000000 | 1772.28 |
| 1090886400000 | 1771.34 |
| 1090972800000 | 1774.78 |
| 1091059200000 | 1796.09 |
| 1091145600000 | 1796.39 |
| 1091404800000 | 1784.23 |
| 1091491200000 | 1789.02 |
| 1091577600000 | 1771.97 |
| 1091664000000 | 1774.22 |
| 1091750400000 | 1776.27 |
| 1092009600000 | 1755.82 |
| 1092096000000 | 1778.61 |
| 1092182400000 | 1748.89 |
| 1092268800000 | 1737.1 |
| 1092355200000 | 1759.92 |
| 1092614400000 | 1767.48 |
| 1092700800000 | 1775.97 |
| 1092787200000 | 1774.19 |
| 1092873600000 | 1795.54 |
| 1092960000000 | 1788.34 |
| 1093219200000 | 1786.7 |
| 1093305600000 | 1773.81 |
| 1093392000000 | 1774.73 |
| 1093478400000 | 1788.41 |
| 1093564800000 | 1785.9 |
| 1093824000000 | 1783.33 |
| 1093910400000 | 1792.37 |
| 1093996800000 | 1802.58 |
| 1094083200000 | 1807.97 |
| 1094169600000 | 1790.49 |
| 1094428800000 | 1795.98 |
| 1094515200000 | 1804.75 |
| 1094601600000 | 1812.5 |
| 1094688000000 | 1807.78 |
| 1094774400000 | 1841.02 |
| 1095033600000 | 1857.89 |
| 1095120000000 | 1863.97 |
| 1095206400000 | 1840.9 |
| 1095292800000 | 1836.01 |
| 1095379200000 | 1849.86 |
| 1095638400000 | 1849.78 |
| 1095724800000 | 1873.47 |
| 1095811200000 | 1862.78 |
| 1095897600000 | 1863.77 |
| 1095984000000 | 1864.48 |
| 1096243200000 | 1866.37 |
| 1096329600000 | 1872.01 |
| 1096416000000 | 1886.32 |
| 1096502400000 | 1899.71 |
| 1096588800000 | 1911.41 |
| 1096848000000 | 1914.03 |
| 1096934400000 | 1912.95 |
| 1097020800000 | 1912.24 |
| 1097107200000 | 1912.28 |
| 1097193600000 | 1931.11 |
| 1097452800000 | 1927.08 |
| 1097539200000 | 1903.19 |
| 1097625600000 | 1896.07 |
| 1097712000000 | 1915.62 |
| 1097798400000 | 1937.38 |
| 1098057600000 | 1938.76 |
| 1098144000000 | 1943 |
| 1098230400000 | 1942.79 |
| 1098316800000 | 1956.95 |
| 1098403200000 | 1963.56 |
| 1098662400000 | 1961.96 |
| 1098748800000 | 1965.83 |
| 1098835200000 | 1979.71 |
| 1098921600000 | 1989.19 |
| 1099008000000 | 1982 |
| 1099267200000 | 1998.57 |
| 1099353600000 | 2000.98 |
| 1099440000000 | 2020.33 |
| 1099526400000 | 2018.5 |
| 1099612800000 | 2031.5 |
| 1099872000000 | 2046.28 |
| 1099958400000 | 2044.08 |
| 1100044800000 | 2053.91 |
| 1100131200000 | 2060.07 |
| 1100217600000 | 2059.78 |
| 1100476800000 | 2043.29 |
| 1100563200000 | 2039.85 |
| 1100649600000 | 2065.72 |
| 1100736000000 | 2061.99 |
| 1100822400000 | 2069.67 |
| 1101081600000 | 2061.42 |
| 1101168000000 | 2075.46 |
| 1101254400000 | 2085.29 |
| 1101340800000 | 2101.5 |
| 1101427200000 | 2103.69 |
| 1101686400000 | 2110.99 |
| 1101772800000 | 2112.92 |
| 1101859200000 | 2128.75 |
| 1101945600000 | 2134.19 |
| 1102032000000 | 2153.62 |
| 1102291200000 | 2161.81 |
| 1102377600000 | 2165.27 |
| 1102464000000 | 2138.45 |
| 1102550400000 | 2127.12 |
| 1102636800000 | 2125.75 |
| 1102896000000 | 2136.6 |
| 1102982400000 | 2142.94 |
| 1103068800000 | 2169.11 |
| 1103155200000 | 2171.28 |
| 1103241600000 | 2174.07 |
| 1103500800000 | 2209.15 |
| 1103587200000 | 2201.48 |
| 1103673600000 | 2210.66 |
| 1103760000000 | 2240.41 |
| 1103846400000 | 2223.76 |
| 1104105600000 | 2239.82 |
| 1104192000000 | 2239.95 |
| 1104278400000 | 2243.89 |
| 1104364800000 | 2281.21 |
| 1104451200000 | 2278.13 |
| 1104710400000 | 2263.97 |
| 1104796800000 | 2223.78 |
| 1104883200000 | 2214.47 |
| 1104969600000 | 2208.86 |
| 1105056000000 | 2208.28 |
| 1105315200000 | 2217.41 |
| 1105401600000 | 2221.7 |
| 1105488000000 | 2239.9 |
| 1105574400000 | 2242.16 |
| 1105660800000 | 2231.19 |
| 1105920000000 | 2242.81 |
| 1106006400000 | 2241.41 |
| 1106092800000 | 2257.08 |
| 1106179200000 | 2233.88 |
| 1106265600000 | 2249.44 |
| 1106524800000 | 2256.97 |
| 1106611200000 | 2255.41 |
| 1106697600000 | 2283.75 |
| 1106784000000 | 2289.11 |
| 1106870400000 | 2296.89 |
| 1107129600000 | 2313.81 |
| 1107216000000 | 2317.23 |
| 1107302400000 | 2337.66 |
| 1107388800000 | 2311.21 |
| 1107475200000 | 2330.32 |
| 1107734400000 | 2332.41 |
| 1107820800000 | 2328.04 |
| 1107907200000 | 2340.05 |
| 1107993600000 | 2352.92 |
| 1108080000000 | 2361.71 |
| 1108339200000 | 2387.48 |
| 1108425600000 | 2397.54 |
| 1108512000000 | 2383.64 |
| 1108598400000 | 2406.01 |
| 1108684800000 | 2410.11 |
| 1108944000000 | 2387.47 |
| 1109030400000 | 2399.45 |
| 1109116800000 | 2406.61 |
| 1109203200000 | 2418.1 |
| 1109289600000 | 2438.57 |
| 1109548800000 | 2460.56 |
| 1109635200000 | 2450.46 |
| 1109721600000 | 2431.13 |
| 1109808000000 | 2430.14 |
| 1109894400000 | 2454.51 |
| 1110153600000 | 2450.67 |
| 1110240000000 | 2469 |
| 1110326400000 | 2470.24 |
| 1110412800000 | 2457.12 |
| 1110499200000 | 2469.34 |
| 1110758400000 | 2445.83 |
| 1110844800000 | 2446.04 |
| 1110931200000 | 2441.86 |
| 1111017600000 | 2428 |
| 1111104000000 | 2415.31 |
| 1111363200000 | 2383.85 |
| 1111449600000 | 2380.31 |
| 1111536000000 | 2334.89 |
| 1111622400000 | 2341.6 |
| 1111708800000 | 2341.69 |
| 1111968000000 | 2249.42 |
| 1112054400000 | 2254.09 |
| 1112140800000 | 2266.35 |
| 1112227200000 | 2285.53 |
| 1112313600000 | 2293.07 |
| 1112572800000 | 2256.2 |
| 1112659200000 | 2266.56 |
| 1112745600000 | 2277.71 |
| 1112832000000 | 2296.72 |
| 1112918400000 | 2292.47 |
| 1113177600000 | 2390.25 |
| 1113264000000 | 2374.18 |
| 1113350400000 | 2384.32 |
| 1113436800000 | 2358.54 |
| 1113523200000 | 2348.72 |
| 1113782400000 | 2310.04 |
| 1113868800000 | 2330.21 |
| 1113955200000 | 2341.68 |
| 1114041600000 | 2345.72 |
| 1114128000000 | 2353.58 |
| 1114387200000 | 2331.81 |
| 1114473600000 | 2322.24 |
| 1114560000000 | 2290.14 |
| 1114646400000 | 2260.18 |
| 1114732800000 | 2263.33 |
| 1114992000000 | 2267.12 |
| 1115078400000 | 2283.59 |
| 1115164800000 | 2294.75 |
| 1115251200000 | 2304.91 |
| 1115337600000 | 2293.35 |
| 1115596800000 | 2296.19 |
| 1115683200000 | 2300.09 |
| 1115769600000 | 2287.14 |
| 1115856000000 | 2278.57 |
| 1115942400000 | 2267.41 |
| 1116201600000 | 2267.3 |
| 1116288000000 | 2264.86 |
| 1116374400000 | 2292.32 |
| 1116460800000 | 2304.58 |
| 1116547200000 | 2303.53 |
| 1116806400000 | 2315.39 |
| 1116892800000 | 2312.98 |
| 1116979200000 | 2318.77 |
| 1117065600000 | 2326.68 |
| 1117152000000 | 2319.02 |
| 1117411200000 | 2310.92 |
| 1117497600000 | 2295.02 |
| 1117584000000 | 2306.16 |
| 1117670400000 | 2314.34 |
| 1117756800000 | 2314.83 |
| 1118016000000 | 2314.39 |
| 1118102400000 | 2330.01 |
| 1118188800000 | 2353.27 |
| 1118275200000 | 2321.32 |
| 1118361600000 | 2319.68 |
| 1118620800000 | 2323.27 |
| 1118707200000 | 2327.22 |
| 1118793600000 | 2340.8 |
| 1118880000000 | 2348.01 |
| 1118966400000 | 2380.57 |
| 1119225600000 | 2352.11 |
| 1119312000000 | 2354.9 |
| 1119398400000 | 2362.89 |
| 1119484800000 | 2349.64 |
| 1119571200000 | 2339.07 |
| 1119830400000 | 2338.27 |
| 1119916800000 | 2343.73 |
| 1120003200000 | 2325.02 |
| 1120089600000 | 2339.67 |
| 1120176000000 | 2330.38 |
| 1120435200000 | 2329.63 |
| 1120521600000 | 2331.12 |
| 1120608000000 | 2348.81 |
| 1120694400000 | 2363.42 |
| 1120780800000 | 2397.11 |
| 1121040000000 | 2440.41 |
| 1121126400000 | 2468.52 |
| 1121212800000 | 2455.26 |
| 1121299200000 | 2468.76 |
| 1121385600000 | 2451.42 |
| 1121644800000 | 2446.3 |
| 1121731200000 | 2444.18 |
| 1121817600000 | 2448.22 |
| 1121904000000 | 2466.6 |
| 1121990400000 | 2466.3 |
| 1122249600000 | 2457.07 |
| 1122336000000 | 2471.39 |
| 1122422400000 | 2498.13 |
| 1122508800000 | 2523.33 |
| 1122595200000 | 2556.01 |
| 1122854400000 | 2579.43 |
| 1122940800000 | 2592.58 |
| 1123027200000 | 2612.95 |
| 1123113600000 | 2618.57 |
| 1123200000000 | 2597.46 |
| 1123459200000 | 2619.57 |
| 1123545600000 | 2632.46 |
| 1123632000000 | 2649.44 |
| 1123718400000 | 2655.03 |
| 1123804800000 | 2648.17 |
| 1124064000000 | 2638.68 |
| 1124150400000 | 2622.81 |
| 1124236800000 | 2599.44 |
| 1124323200000 | 2563.75 |
| 1124409600000 | 2565.9 |
| 1124668800000 | 2593.12 |
| 1124755200000 | 2585.81 |
| 1124841600000 | 2595.65 |
| 1124928000000 | 2585.4 |
| 1125014400000 | 2594.39 |
| 1125273600000 | 2582.47 |
| 1125360000000 | 2583.99 |
| 1125446400000 | 2635.65 |
| 1125532800000 | 2694.94 |
| 1125619200000 | 2691.28 |
| 1125878400000 | 2695.09 |
| 1125964800000 | 2693.53 |
| 1126051200000 | 2703.44 |
| 1126137600000 | 2700.29 |
| 1126224000000 | 2737.84 |
| 1126483200000 | 2706.4 |
| 1126569600000 | 2691.18 |
| 1126656000000 | 2710.63 |
| 1126742400000 | 2701.39 |
| 1126828800000 | 2725.39 |
| 1127088000000 | 2722.71 |
| 1127174400000 | 2737.13 |
| 1127260800000 | 2746.53 |
| 1127347200000 | 2709.5 |
| 1127433600000 | 2698.33 |
| 1127692800000 | 2709.48 |
| 1127779200000 | 2704.29 |
| 1127865600000 | 2723.98 |
| 1127952000000 | 2720.94 |
| 1128038400000 | 2748.49 |
| 1128297600000 | 2734.72 |
| 1128384000000 | 2749.33 |
| 1128470400000 | 2733.7 |
| 1128556800000 | 2716.74 |
| 1128643200000 | 2710.27 |
| 1128902400000 | 2708.54 |
| 1128988800000 | 2710.67 |
| 1129075200000 | 2700.71 |
| 1129161600000 | 2626.21 |
| 1129248000000 | 2644.57 |
| 1129507200000 | 2648.69 |
| 1129593600000 | 2606.64 |
| 1129680000000 | 2540.69 |
| 1129766400000 | 2569.06 |
| 1129852800000 | 2554.63 |
| 1130112000000 | 2585.37 |
| 1130198400000 | 2613.05 |
| 1130284800000 | 2613.86 |
| 1130371200000 | 2570.23 |
| 1130457600000 | 2538.92 |
| 1130716800000 | 2567.27 |
| 1130803200000 | 2577.33 |
| 1130889600000 | 2576.83 |
| 1130976000000 | 2612.66 |
| 1131062400000 | 2568.58 |
| 1131321600000 | 2564.64 |
| 1131408000000 | 2555.6 |
| 1131494400000 | 2544.55 |
| 1131580800000 | 2530.63 |
| 1131667200000 | 2532.37 |
| 1131926400000 | 2540.36 |
| 1132012800000 | 2530.9 |
| 1132099200000 | 2522.31 |
| 1132185600000 | 2550.74 |
| 1132272000000 | 2552.93 |
| 1132531200000 | 2566.56 |
| 1132617600000 | 2560.13 |
| 1132704000000 | 2594 |
| 1132790400000 | 2581.93 |
| 1132876800000 | 2591.51 |
| 1133136000000 | 2605.21 |
| 1133222400000 | 2604.18 |
| 1133308800000 | 2620.41 |
| 1133395200000 | 2625.94 |
| 1133481600000 | 2644.79 |
| 1133740800000 | 2668.87 |
| 1133827200000 | 2681.54 |
| 1133913600000 | 2680.8 |
| 1134000000000 | 2704.25 |
| 1134086400000 | 2717.41 |
| 1134345600000 | 2744.6 |
| 1134432000000 | 2733.25 |
| 1134518400000 | 2753.3 |
| 1134604800000 | 2738.61 |
| 1134691200000 | 2762.3 |
| 1134950400000 | 2754.8 |
| 1135036800000 | 2730.78 |
| 1135123200000 | 2732.29 |
| 1135209600000 | 2745.95 |
| 1135296000000 | 2749.2 |
| 1135555200000 | 2749.2 |
| 1135641600000 | 2758.87 |
| 1135728000000 | 2766.09 |
| 1135814400000 | 2765.78 |
| 1135900800000 | 2752.29 |
| 1136160000000 | 2772.37 |
| 1136246400000 | 2838.7 |
| 1136332800000 | 2901.04 |
| 1136419200000 | 2909.09 |
| 1136505600000 | 2931.88 |
| 1136764800000 | 2915.23 |
| 1136851200000 | 2897.4 |
| 1136937600000 | 2920.44 |
| 1137024000000 | 2926.53 |
| 1137110400000 | 2925.34 |
| 1137369600000 | 2946.55 |
| 1137456000000 | 2925.25 |
| 1137542400000 | 2917.98 |
| 1137628800000 | 2954.11 |
| 1137715200000 | 2953.92 |
| 1137974400000 | 2998.82 |
| 1138060800000 | 2997.36 |
| 1138147200000 | 3003.63 |
| 1138233600000 | 2999.93 |
| 1138320000000 | 3020.88 |
| 1138579200000 | 3018.26 |
| 1138665600000 | 3046.34 |
| 1138752000000 | 3071.99 |
| 1138838400000 | 3033.3 |
| 1138924800000 | 2999.98 |
| 1139184000000 | 3020.31 |
| 1139270400000 | 3005.51 |
| 1139356800000 | 2976.43 |
| 1139443200000 | 3015.1 |
| 1139529600000 | 2995.89 |
| 1139788800000 | 2999.34 |
| 1139875200000 | 2985.07 |
| 1139961600000 | 3014.53 |
| 1140048000000 | 3012.62 |
| 1140134400000 | 3034.42 |
| 1140393600000 | 3044.13 |
| 1140480000000 | 3031.96 |
| 1140566400000 | 3036.41 |
| 1140652800000 | 3054.29 |
| 1140739200000 | 3054.27 |
| 1140998400000 | 3068.84 |
| 1141084800000 | 3048.99 |
| 1141171200000 | 3091.17 |
| 1141257600000 | 3102.24 |
| 1141344000000 | 3118.48 |
| 1141603200000 | 3135.03 |
| 1141689600000 | 3074.28 |
| 1141776000000 | 3076.2 |
| 1141862400000 | 3109.86 |
| 1141948800000 | 3140.16 |
| 1142208000000 | 3203.94 |
| 1142294400000 | 3237.8 |
| 1142380800000 | 3273.75 |
| 1142467200000 | 3341.51 |
| 1142553600000 | 3351.87 |
| 1142812800000 | 3351.02 |
| 1142899200000 | 3311.08 |
| 1142985600000 | 3324.32 |
| 1143072000000 | 3314.71 |
| 1143158400000 | 3336.18 |
| 1143417600000 | 3326.65 |
| 1143504000000 | 3346.1 |
| 1143590400000 | 3346.09 |
| 1143676800000 | 3395.85 |
| 1143763200000 | 3402.21 |
| 1144022400000 | 3442.36 |
| 1144108800000 | 3485.31 |
| 1144195200000 | 3495.37 |
| 1144281600000 | 3497.36 |
| 1144368000000 | 3441.61 |
| 1144627200000 | 3447.33 |
| 1144713600000 | 3417.17 |
| 1144800000000 | 3394.82 |
| 1144886400000 | 3393.8 |
| 1144972800000 | 3393.87 |
| 1145232000000 | 3447.84 |
| 1145318400000 | 3464.27 |
| 1145404800000 | 3516.7 |
| 1145491200000 | 3525.4 |
| 1145577600000 | 3605.6 |
| 1145836800000 | 3621.45 |
| 1145923200000 | 3635.04 |
| 1146009600000 | 3632.16 |
| 1146096000000 | 3605.99 |
| 1146182400000 | 3594.19 |
| 1146441600000 | 3600.47 |
| 1146528000000 | 3617.17 |
| 1146614400000 | 3619.8 |
| 1146700800000 | 3681 |
| 1146787200000 | 3738.41 |
| 1147046400000 | 3760.23 |
| 1147132800000 | 3760.12 |
| 1147219200000 | 3777.04 |
| 1147305600000 | 3798.94 |
| 1147392000000 | 3716.19 |
| 1147651200000 | 3564.12 |
| 1147737600000 | 3549 |
| 1147824000000 | 3429.97 |
| 1147910400000 | 3391.15 |
| 1147996800000 | 3367.35 |
| 1148256000000 | 3216.85 |
| 1148342400000 | 3352.69 |
| 1148428800000 | 3257.91 |
| 1148515200000 | 3299.66 |
| 1148601600000 | 3402.64 |
| 1148860800000 | 3453.04 |
| 1148947200000 | 3383.09 |
| 1149033600000 | 3409.87 |
| 1149120000000 | 3421.62 |
| 1149206400000 | 3500.19 |
| 1149465600000 | 3489.87 |
| 1149552000000 | 3334.73 |
| 1149638400000 | 3316.47 |
| 1149724800000 | 3167.33 |
| 1149811200000 | 3233.35 |
| 1150070400000 | 3174.94 |
| 1150156800000 | 3051.47 |
| 1150243200000 | 3077.23 |
| 1150329600000 | 3223.04 |
| 1150416000000 | 3210.74 |
| 1150675200000 | 3217.5 |
| 1150761600000 | 3215.08 |
| 1150848000000 | 3222.69 |
| 1150934400000 | 3242.61 |
| 1151020800000 | 3234.95 |
| 1151280000000 | 3286.4 |
| 1151366400000 | 3296.07 |
| 1151452800000 | 3266.85 |
| 1151539200000 | 3316.3 |
| 1151625600000 | 3431.9 |
| 1151884800000 | 3465.5 |
| 1151971200000 | 3463.39 |
| 1152057600000 | 3402.79 |
| 1152144000000 | 3431.53 |
| 1152230400000 | 3398.66 |
| 1152489600000 | 3379.37 |
| 1152576000000 | 3330.8 |
| 1152662400000 | 3337.84 |
| 1152748800000 | 3266.8 |
| 1152835200000 | 3216.64 |
| 1153094400000 | 3125.56 |
| 1153180800000 | 3068.27 |
| 1153267200000 | 3158.46 |
| 1153353600000 | 3189.69 |
| 1153440000000 | 3157.24 |
| 1153699200000 | 3187.27 |
| 1153785600000 | 3207.82 |
| 1153872000000 | 3221.96 |
| 1153958400000 | 3300.01 |
| 1154044800000 | 3296.42 |
| 1154304000000 | 3304.46 |
| 1154390400000 | 3275.21 |
| 1154476800000 | 3317.08 |
| 1154563200000 | 3274.62 |
| 1154649600000 | 3327.58 |
| 1154908800000 | 3289.1 |
| 1154995200000 | 3264.86 |
| 1155081600000 | 3277.48 |
| 1155168000000 | 3216.26 |
| 1155254400000 | 3241.4 |
| 1155513600000 | 3261.01 |
| 1155600000000 | 3295.13 |
| 1155686400000 | 3356.19 |
| 1155772800000 | 3379.27 |
| 1155859200000 | 3369.2 |
| 1156118400000 | 3387.51 |
| 1156204800000 | 3360.38 |
| 1156291200000 | 3357.97 |
| 1156377600000 | 3378.96 |
| 1156464000000 | 3382.61 |
| 1156723200000 | 3417.88 |
| 1156809600000 | 3419.82 |
| 1156896000000 | 3464.63 |
| 1156982400000 | 3450.57 |
| 1157068800000 | 3479.93 |
| 1157328000000 | 3503.63 |
| 1157414400000 | 3460.05 |
| 1157500800000 | 3438.09 |
| 1157587200000 | 3387.16 |
| 1157673600000 | 3387.73 |
| 1157932800000 | 3360.28 |
| 1158019200000 | 3396.04 |
| 1158105600000 | 3411.38 |
| 1158192000000 | 3440.74 |
| 1158278400000 | 3435.58 |
| 1158537600000 | 3447.82 |
| 1158624000000 | 3457.52 |
| 1158710400000 | 3471.66 |
| 1158796800000 | 3481.26 |
| 1158883200000 | 3478.96 |
| 1159142400000 | 3445.95 |
| 1159228800000 | 3462.09 |
| 1159315200000 | 3502.63 |
| 1159401600000 | 3518.07 |
| 1159488000000 | 3522.63 |
| 1159747200000 | 3539.92 |
| 1159833600000 | 3525.81 |
| 1159920000000 | 3540.8 |
| 1160006400000 | 3552.51 |
| 1160092800000 | 3505.7 |
| 1160352000000 | 3513.3 |
| 1160438400000 | 3524.45 |
| 1160524800000 | 3523.52 |
| 1160611200000 | 3538.49 |
| 1160697600000 | 3527.79 |
| 1160956800000 | 3550.54 |
| 1161043200000 | 3526.68 |
| 1161129600000 | 3544.4 |
| 1161216000000 | 3575.37 |
| 1161302400000 | 3595.28 |
| 1161561600000 | 3595.8 |
| 1161648000000 | 3591.24 |
| 1161734400000 | 3630.73 |
| 1161820800000 | 3681.59 |
| 1161907200000 | 3691.6 |
| 1162166400000 | 3681.57 |
| 1162252800000 | 3703.54 |
| 1162339200000 | 3725.2 |
| 1162425600000 | 3701.53 |
| 1162512000000 | 3701.39 |
| 1162771200000 | 3731.86 |
| 1162857600000 | 3723.89 |
| 1162944000000 | 3720.76 |
| 1163030400000 | 3750.6 |
| 1163116800000 | 3772.46 |
| 1163376000000 | 3776.02 |
| 1163462400000 | 3784.08 |
| 1163548800000 | 3821.85 |
| 1163635200000 | 3822.46 |
| 1163721600000 | 3785.61 |
| 1163980800000 | 3794.48 |
| 1164067200000 | 3824.17 |
| 1164153600000 | 3857.29 |
| 1164240000000 | 3853.33 |
| 1164326400000 | 3875.44 |
| 1164585600000 | 3829.79 |
| 1164672000000 | 3819.33 |
| 1164758400000 | 3884.03 |
| 1164844800000 | 3907.22 |
| 1164931200000 | 3911.83 |
| 1165190400000 | 3924.62 |
| 1165276800000 | 3927.48 |
| 1165363200000 | 3932.51 |
| 1165449600000 | 4020.03 |
| 1165536000000 | 4034.66 |
| 1165795200000 | 4037.03 |
| 1165881600000 | 4043.64 |
| 1165968000000 | 4059.72 |
| 1166054400000 | 4052.92 |
| 1166140800000 | 4039.36 |
| 1166400000000 | 4039.98 |
| 1166486400000 | 4037.41 |
| 1166572800000 | 4062.55 |
| 1166659200000 | 4074.28 |
| 1166745600000 | 4063.95 |
| 1167004800000 | 4063.95 |
| 1167091200000 | 4057.62 |
| 1167177600000 | 4085.78 |
| 1167264000000 | 4106.4 |
| 1167350400000 | 4134.48 |
| 1167696000000 | 4202.36 |
| 1167782400000 | 4192.08 |
| 1167868800000 | 4125.62 |
| 1167955200000 | 4079.5 |
| 1168214400000 | 4105.97 |
| 1168300800000 | 4109.33 |
| 1168387200000 | 4060.04 |
| 1168473600000 | 4085.34 |
| 1168560000000 | 4096.61 |
| 1168819200000 | 4129.12 |
| 1168905600000 | 4101.13 |
| 1168992000000 | 4115.29 |
| 1169078400000 | 4092.21 |
| 1169164800000 | 4098.15 |
| 1169424000000 | 4103.91 |
| 1169510400000 | 4107.68 |
| 1169596800000 | 4126.98 |
| 1169683200000 | 4111.9 |
| 1169769600000 | 4080.94 |
| 1170028800000 | 4123.84 |
| 1170115200000 | 4125.03 |
| 1170201600000 | 4157.32 |
| 1170288000000 | 4216.05 |
| 1170374400000 | 4230.57 |
| 1170633600000 | 4217.48 |
| 1170720000000 | 4256.27 |
| 1170806400000 | 4297.86 |
| 1170892800000 | 4270.86 |
| 1170979200000 | 4280.39 |
| 1171238400000 | 4247.47 |
| 1171324800000 | 4279.72 |
| 1171411200000 | 4376.65 |
| 1171497600000 | 4379.24 |
| 1171584000000 | 4357.84 |
| 1171843200000 | 4376.13 |
| 1171929600000 | 4367.31 |
| 1172016000000 | 4351.42 |
| 1172102400000 | 4348.31 |
| 1172188800000 | 4358.24 |
| 1172448000000 | 4358.1 |
| 1172534400000 | 4222.43 |
| 1172620800000 | 4188.94 |
| 1172707200000 | 4104.31 |
| 1172793600000 | 4110.66 |
| 1173052800000 | 4016.63 |
| 1173139200000 | 4072.48 |
| 1173225600000 | 4112.39 |
| 1173312000000 | 4162.82 |
| 1173398400000 | 4152.98 |
| 1173657600000 | 4168.29 |
| 1173744000000 | 4136.33 |
| 1173830400000 | 4043.42 |
| 1173916800000 | 4137.28 |
| 1174003200000 | 4169.2 |
| 1174262400000 | 4221.41 |
| 1174348800000 | 4211.04 |
| 1174435200000 | 4250.65 |
| 1174521600000 | 4313.99 |
| 1174608000000 | 4303.93 |
| 1174867200000 | 4314.08 |
| 1174953600000 | 4326.53 |
| 1175040000000 | 4329.55 |
| 1175126400000 | 4353.79 |
| 1175212800000 | 4358.69 |
| 1175472000000 | 4398.55 |
| 1175558400000 | 4429.99 |
| 1175644800000 | 4436.43 |
| 1175731200000 | 4483.06 |
| 1175817600000 | 4483.06 |
| 1176076800000 | 4459.7 |
| 1176163200000 | 4504.75 |
| 1176249600000 | 4488.67 |
| 1176336000000 | 4482.31 |
| 1176422400000 | 4512.19 |
| 1176681600000 | 4554.63 |
| 1176768000000 | 4560.3 |
| 1176854400000 | 4555.37 |
| 1176940800000 | 4559.09 |
| 1177027200000 | 4580.88 |
| 1177286400000 | 4563.46 |
| 1177372800000 | 4552.27 |
| 1177459200000 | 4600.34 |
| 1177545600000 | 4580.72 |
| 1177632000000 | 4595.13 |
| 1177891200000 | 4604.09 |
| 1177977600000 | 4586.88 |
| 1178064000000 | 4595.69 |
| 1178150400000 | 4614.24 |
| 1178236800000 | 4692.32 |
| 1178496000000 | 4707.24 |
| 1178582400000 | 4670.14 |
| 1178668800000 | 4690.39 |
| 1178755200000 | 4661.92 |
| 1178841600000 | 4648.43 |
| 1179100800000 | 4617.91 |
| 1179187200000 | 4659.22 |
| 1179273600000 | 4649.68 |
| 1179360000000 | 4633.66 |
| 1179446400000 | 4671.79 |
| 1179705600000 | 4687.69 |
| 1179792000000 | 4703.02 |
| 1179878400000 | 4730.28 |
| 1179964800000 | 4682.63 |
| 1180051200000 | 4686.3 |
| 1180310400000 | 4714.51 |
| 1180396800000 | 4729.55 |
| 1180483200000 | 4684.89 |
| 1180569600000 | 4747.25 |
| 1180656000000 | 4752.25 |
| 1180915200000 | 4787.5 |
| 1181001600000 | 4789.56 |
| 1181088000000 | 4695.99 |
| 1181174400000 | 4607.7 |
| 1181260800000 | 4558.21 |
| 1181520000000 | 4609.35 |
| 1181606400000 | 4572.22 |
| 1181692800000 | 4578.04 |
| 1181779200000 | 4641.05 |
| 1181865600000 | 4715.1 |
| 1182124800000 | 4710.75 |
| 1182211200000 | 4709.93 |
| 1182297600000 | 4723.82 |
| 1182384000000 | 4676.76 |
| 1182470400000 | 4662.7 |
| 1182729600000 | 4644.38 |
| 1182816000000 | 4623.3 |
| 1182902400000 | 4606.6 |
| 1182988800000 | 4665.35 |
| 1183075200000 | 4700.67 |
| 1183334400000 | 4735.24 |
| 1183420800000 | 4756.04 |
| 1183507200000 | 4788.47 |
| 1183593600000 | 4762.89 |
| 1183680000000 | 4809.8 |
| 1183939200000 | 4815.25 |
| 1184025600000 | 4835.99 |
| 1184112000000 | 4825.88 |
| 1184198400000 | 4863.52 |
| 1184284800000 | 4874.35 |
| 1184544000000 | 4877.65 |
| 1184630400000 | 4865.64 |
| 1184716800000 | 4834.76 |
| 1184803200000 | 4897.27 |
| 1184889600000 | 4872.54 |
| 1185148800000 | 4886.77 |
| 1185235200000 | 4799.61 |
| 1185321600000 | 4714.28 |
| 1185408000000 | 4605.49 |
| 1185494400000 | 4541.96 |
| 1185753600000 | 4558.56 |
| 1185840000000 | 4642.51 |
| 1185926400000 | 4573.84 |
| 1186012800000 | 4591.37 |
| 1186099200000 | 4567.21 |
| 1186358400000 | 4510.37 |
| 1186444800000 | 4519.97 |
| 1186531200000 | 4629.17 |
| 1186617600000 | 4508.97 |
| 1186704000000 | 4402.42 |
| 1186963200000 | 4437.17 |
| 1187049600000 | 4395.8 |
| 1187136000000 | 4324.73 |
| 1187222400000 | 4128.87 |
| 1187308800000 | 4199.93 |
| 1187568000000 | 4229.67 |
| 1187654400000 | 4225.03 |
| 1187740800000 | 4320.14 |
| 1187827200000 | 4367.96 |
| 1187913600000 | 4408.48 |
| 1188172800000 | 4436.62 |
| 1188259200000 | 4363.76 |
| 1188345600000 | 4387.19 |
| 1188432000000 | 4437.35 |
| 1188518400000 | 4508.86 |
| 1188777600000 | 4518.96 |
| 1188864000000 | 4537.12 |
| 1188950400000 | 4488.46 |
| 1189036800000 | 4513.53 |
| 1189123200000 | 4436.22 |
| 1189382400000 | 4393.28 |
| 1189468800000 | 4477.34 |
| 1189555200000 | 4501.25 |
| 1189641600000 | 4511.8 |
| 1189728000000 | 4474.27 |
| 1189987200000 | 4395.52 |
| 1190073600000 | 4461.35 |
| 1190160000000 | 4582.53 |
| 1190246400000 | 4598.27 |
| 1190332800000 | 4637.05 |
| 1190592000000 | 4627.23 |
| 1190678400000 | 4600.4 |
| 1190764800000 | 4599.99 |
| 1190851200000 | 4648.54 |
| 1190937600000 | 4677.17 |
| 1191196800000 | 4710.68 |
| 1191283200000 | 4701.49 |
| 1191369600000 | 4697.75 |
| 1191456000000 | 4703.54 |
| 1191542400000 | 4738.1 |
| 1191801600000 | 4780.76 |
| 1191888000000 | 4809.71 |
| 1191974400000 | 4832.12 |
| 1192060800000 | 4884.21 |
| 1192147200000 | 4851.94 |
| 1192406400000 | 4865.91 |
| 1192492800000 | 4808.88 |
| 1192579200000 | 4855.07 |
| 1192665600000 | 4842.39 |
| 1192752000000 | 4812.48 |
| 1193011200000 | 4685.73 |
| 1193097600000 | 4771.93 |
| 1193184000000 | 4750.21 |
| 1193270400000 | 4825.1 |
| 1193356800000 | 4871.22 |
| 1193616000000 | 4905.71 |
| 1193702400000 | 4828.4 |
| 1193788800000 | 4906.91 |
| 1193875200000 | 4838.33 |
| 1193961600000 | 4837.39 |
| 1194220800000 | 4783.36 |
| 1194307200000 | 4866.32 |
| 1194393600000 | 4872.6 |
| 1194480000000 | 4805.77 |
| 1194566400000 | 4708.22 |
| 1194825600000 | 4640.51 |
| 1194912000000 | 4613.85 |
| 1194998400000 | 4719.22 |
| 1195084800000 | 4616.57 |
| 1195171200000 | 4542.47 |
| 1195430400000 | 4426.28 |
| 1195516800000 | 4492.4 |
| 1195603200000 | 4390.82 |
| 1195689600000 | 4379.23 |
| 1195776000000 | 4451.33 |
| 1196035200000 | 4476.97 |
| 1196121600000 | 4462.57 |
| 1196208000000 | 4502.15 |
| 1196294400000 | 4563.69 |
| 1196380800000 | 4608.01 |
| 1196640000000 | 4585.78 |
| 1196726400000 | 4543.27 |
| 1196812800000 | 4578.55 |
| 1196899200000 | 4564.07 |
| 1196985600000 | 4612.96 |
| 1197244800000 | 4649.25 |
| 1197331200000 | 4650.7 |
| 1197417600000 | 4635.27 |
| 1197504000000 | 4544.19 |
| 1197590400000 | 4497.05 |
| 1197849600000 | 4371.8 |
| 1197936000000 | 4364.1 |
| 1198022400000 | 4325.5 |
| 1198108800000 | 4316.31 |
| 1198195200000 | 4355.03 |
| 1198454400000 | 4393.01 |
| 1198540800000 | 4391.96 |
| 1198627200000 | 4423.13 |
| 1198713600000 | 4451.81 |
| 1198800000000 | 4508.99 |
| 1199059200000 | 4514.25 |
| 1199232000000 | 4513.04 |
| 1199318400000 | 4466.04 |
| 1199404800000 | 4367.04 |
| 1199664000000 | 4232.87 |
| 1199750400000 | 4251.86 |
| 1199836800000 | 4118.34 |
| 1199923200000 | 4046.74 |
| 1200009600000 | 4026 |
| 1200268800000 | 4097.99 |
| 1200355200000 | 3979.69 |
| 1200441600000 | 3839.36 |
| 1200528000000 | 3836.01 |
| 1200614400000 | 3743.7 |
| 1200873600000 | 3487.15 |
| 1200960000000 | 3627.89 |
| 1201046400000 | 3547.66 |
| 1201132800000 | 3750.41 |
| 1201219200000 | 3830.54 |
| 1201478400000 | 3816.23 |
| 1201564800000 | 3919.1 |
| 1201651200000 | 3891.64 |
| 1201737600000 | 3896.69 |
| 1201824000000 | 4003.72 |
| 1202083200000 | 4062.54 |
| 1202169600000 | 3878.6 |
| 1202256000000 | 3884.89 |
| 1202342400000 | 3769.31 |
| 1202428800000 | 3787.32 |
| 1202688000000 | 3740.2 |
| 1202774400000 | 3899.36 |
| 1202860800000 | 3945.17 |
| 1202947200000 | 3978.59 |
| 1203033600000 | 3950.77 |
| 1203292800000 | 4009.23 |
| 1203379200000 | 4076.04 |
| 1203465600000 | 4031.02 |
| 1203552000000 | 4149.35 |
| 1203638400000 | 4135.24 |
| 1203897600000 | 4206.09 |
| 1203984000000 | 4274.53 |
| 1204070400000 | 4325.97 |
| 1204156800000 | 4245.71 |
| 1204243200000 | 4192.3 |
| 1204502400000 | 4135.6 |
| 1204588800000 | 4118.96 |
| 1204675200000 | 4203.51 |
| 1204761600000 | 4191.29 |
| 1204848000000 | 4105.8 |
| 1205107200000 | 4022.01 |
| 1205193600000 | 4077.92 |
| 1205280000000 | 4189.52 |
| 1205366400000 | 4133.53 |
| 1205452800000 | 4150.92 |
| 1205712000000 | 4029.13 |
| 1205798400000 | 4095.51 |
| 1205884800000 | 3992.38 |
| 1205971200000 | 3898.99 |
| 1206057600000 | 3899.01 |
| 1206316800000 | 3893.53 |
| 1206403200000 | 4088.94 |
| 1206489600000 | 4145.49 |
| 1206576000000 | 4213.84 |
| 1206662400000 | 4202.41 |
| 1206921600000 | 4267.99 |
| 1207008000000 | 4294.52 |
| 1207094400000 | 4304.56 |
| 1207180800000 | 4283.96 |
| 1207267200000 | 4335.33 |
| 1207526400000 | 4390.73 |
| 1207612800000 | 4337.98 |
| 1207699200000 | 4335.73 |
| 1207785600000 | 4328.36 |
| 1207872000000 | 4306.23 |
| 1208131200000 | 4256.52 |
| 1208217600000 | 4276.46 |
| 1208304000000 | 4387.34 |
| 1208390400000 | 4370.67 |
| 1208476800000 | 4369.53 |
| 1208736000000 | 4389.01 |
| 1208822400000 | 4404.99 |
| 1208908800000 | 4402.51 |
| 1208995200000 | 4347.91 |
| 1209081600000 | 4387.18 |
| 1209340800000 | 4423.26 |
| 1209427200000 | 4385.54 |
| 1209513600000 | 4419.95 |
| 1209600000000 | 4386.24 |
| 1209686400000 | 4414.8 |
| 1209945600000 | 4445.84 |
| 1210032000000 | 4449.33 |
| 1210118400000 | 4467.11 |
| 1210204800000 | 4486.92 |
| 1210291200000 | 4472.16 |
| 1210550400000 | 4522.03 |
| 1210636800000 | 4534.81 |
| 1210723200000 | 4554.32 |
| 1210809600000 | 4563.35 |
| 1210896000000 | 4626.16 |
| 1211155200000 | 4683.78 |
| 1211241600000 | 4637.37 |
| 1211328000000 | 4664.74 |
| 1211414400000 | 4635.14 |
| 1211500800000 | 4605.19 |
| 1211760000000 | 4596.38 |
| 1211846400000 | 4543.56 |
| 1211932800000 | 4553.09 |
| 1212019200000 | 4540.64 |
| 1212105600000 | 4556.3 |
| 1212364800000 | 4534.17 |
| 1212451200000 | 4560.92 |
| 1212537600000 | 4532.77 |
| 1212624000000 | 4588.52 |
| 1212710400000 | 4589.06 |
| 1212969600000 | 4512.5 |
| 1213056000000 | 4406.97 |
| 1213142400000 | 4353.38 |
| 1213228800000 | 4314.51 |
| 1213315200000 | 4310.08 |
| 1213574400000 | 4349.8 |
| 1213660800000 | 4392.27 |
| 1213747200000 | 4298.1 |
| 1213833600000 | 4255.51 |
| 1213920000000 | 4251.67 |
| 1214179200000 | 4145.62 |
| 1214265600000 | 4119.86 |
| 1214352000000 | 4207.96 |
| 1214438400000 | 4158.02 |
| 1214524800000 | 4124.08 |
| 1214784000000 | 4126.29 |
| 1214870400000 | 4073.55 |
| 1214956800000 | 4047.71 |
| 1215043200000 | 4011.54 |
| 1215129600000 | 3979.11 |
| 1215388800000 | 4017.03 |
| 1215475200000 | 3957.7 |
| 1215561600000 | 4032.14 |
| 1215648000000 | 3967.26 |
| 1215734400000 | 3899.52 |
| 1215993600000 | 3910.48 |
| 1216080000000 | 3837.29 |
| 1216166400000 | 3847.19 |
| 1216252800000 | 3997.07 |
| 1216339200000 | 4038.96 |
| 1216598400000 | 4116.13 |
| 1216684800000 | 4075.46 |
| 1216771200000 | 4107.11 |
| 1216857600000 | 4039.43 |
| 1216944000000 | 4028.27 |
| 1217203200000 | 4005.72 |
| 1217289600000 | 3951.59 |
| 1217376000000 | 4018.44 |
| 1217462400000 | 4034.78 |
| 1217548800000 | 4001.26 |
| 1217808000000 | 3983.79 |
| 1217894400000 | 4027.96 |
| 1217980800000 | 4097.93 |
| 1218067200000 | 4066.93 |
| 1218153600000 | 3997.6 |
| 1218412800000 | 4030.85 |
| 1218499200000 | 4015.87 |
| 1218585600000 | 3930.69 |
| 1218672000000 | 3948.91 |
| 1218758400000 | 3923.62 |
| 1219017600000 | 3912.57 |
| 1219104000000 | 3824.33 |
| 1219190400000 | 3849.64 |
| 1219276800000 | 3877.91 |
| 1219363200000 | 3927.61 |
| 1219622400000 | 3904.77 |
| 1219708800000 | 3895.11 |
| 1219795200000 | 3920.02 |
| 1219881600000 | 3968.65 |
| 1219968000000 | 4004.29 |
| 1220227200000 | 3946.22 |
| 1220313600000 | 3974.5 |
| 1220400000000 | 3910.37 |
| 1220486400000 | 3806.27 |
| 1220572800000 | 3702.18 |
| 1220832000000 | 3758.6 |
| 1220918400000 | 3685.12 |
| 1221004800000 | 3620.26 |
| 1221091200000 | 3544.2 |
| 1221177600000 | 3637.74 |
| 1221436800000 | 3560.07 |
| 1221523200000 | 3515.38 |
| 1221609600000 | 3459.6 |
| 1221696000000 | 3450.49 |
| 1221782400000 | 3622.93 |
| 1222041600000 | 3674.09 |
| 1222128000000 | 3628.86 |
| 1222214400000 | 3576.33 |
| 1222300800000 | 3589.62 |
| 1222387200000 | 3490.2 |
| 1222646400000 | 3269.96 |
| 1222732800000 | 3235.96 |
| 1222819200000 | 3196.53 |
| 1222905600000 | 3086.91 |
| 1222992000000 | 3072.08 |
| 1223251200000 | 2763.27 |
| 1223337600000 | 2706.42 |
| 1223424000000 | 2572.1 |
| 1223510400000 | 2588.6 |
| 1223596800000 | 2423.77 |
| 1223856000000 | 2645.86 |
| 1223942400000 | 2771.69 |
| 1224028800000 | 2585.84 |
| 1224115200000 | 2426.7 |
| 1224201600000 | 2447.48 |
| 1224460800000 | 2477.82 |
| 1224547200000 | 2464.05 |
| 1224633600000 | 2338.18 |
| 1224720000000 | 2294.02 |
| 1224806400000 | 2164.69 |
| 1225065600000 | 2019 |
| 1225152000000 | 2053.78 |
| 1225238400000 | 2222.02 |
| 1225324800000 | 2291.09 |
| 1225411200000 | 2320.09 |
| 1225670400000 | 2384.6 |
| 1225756800000 | 2521.16 |
| 1225843200000 | 2493.69 |
| 1225929600000 | 2317.01 |
| 1226016000000 | 2337.57 |
| 1226275200000 | 2391.12 |
| 1226361600000 | 2292.32 |
| 1226448000000 | 2233.98 |
| 1226534400000 | 2234.75 |
| 1226620800000 | 2276.02 |
| 1226880000000 | 2240.39 |
| 1226966400000 | 2219.31 |
| 1227052800000 | 2137.66 |
| 1227139200000 | 2038.86 |
| 1227225600000 | 2006.81 |
| 1227484800000 | 2147.24 |
| 1227571200000 | 2202.07 |
| 1227657600000 | 2181.66 |
| 1227744000000 | 2225.91 |
| 1227830400000 | 2198.89 |
| 1228089600000 | 2101.85 |
| 1228176000000 | 2140.29 |
| 1228262400000 | 2145.48 |
| 1228348800000 | 2150.24 |
| 1228435200000 | 2075.28 |
| 1228694400000 | 2189.27 |
| 1228780800000 | 2201.05 |
| 1228867200000 | 2239.65 |
| 1228953600000 | 2277.87 |
| 1229040000000 | 2251.66 |
| 1229299200000 | 2306.96 |
| 1229385600000 | 2325.24 |
| 1229472000000 | 2394.43 |
| 1229558400000 | 2405.71 |
| 1229644800000 | 2294.36 |
| 1229904000000 | 2243.35 |
| 1229990400000 | 2253.35 |
| 1230076800000 | 2265.23 |
| 1230163200000 | 2265.23 |
| 1230249600000 | 2276.12 |
| 1230508800000 | 2331.24 |
| 1230595200000 | 2362.98 |
| 1230681600000 | 2335.31 |
| 1230854400000 | 2431.42 |
| 1231113600000 | 2425.16 |
| 1231200000000 | 2409.13 |
| 1231286400000 | 2443.18 |
| 1231372800000 | 2446.34 |
| 1231459200000 | 2422.23 |
| 1231718400000 | 2355.85 |
| 1231804800000 | 2273.11 |
| 1231891200000 | 2201.25 |
| 1231977600000 | 2180.75 |
| 1232064000000 | 2229.09 |
| 1232323200000 | 2196.98 |
| 1232409600000 | 2106.34 |
| 1232496000000 | 2104.21 |
| 1232582400000 | 2114.21 |
| 1232668800000 | 2042.86 |
| 1232928000000 | 2150.09 |
| 1233014400000 | 2178.96 |
| 1233100800000 | 2239.68 |
| 1233187200000 | 2194.21 |
| 1233273600000 | 2152.09 |
| 1233532800000 | 2108.68 |
| 1233619200000 | 2169.48 |
| 1233705600000 | 2190.55 |
| 1233792000000 | 2191.4 |
| 1233878400000 | 2235.67 |
| 1234137600000 | 2304.87 |
| 1234224000000 | 2252.26 |
| 1234310400000 | 2225.18 |
| 1234396800000 | 2160.64 |
| 1234483200000 | 2194.29 |
| 1234742400000 | 2168.65 |
| 1234828800000 | 2077.43 |
| 1234915200000 | 2058.27 |
| 1235001600000 | 2087.89 |
| 1235088000000 | 2006.2 |
| 1235347200000 | 1995.31 |
| 1235433600000 | 1969.36 |
| 1235520000000 | 1981.56 |
| 1235606400000 | 1996.16 |
| 1235692800000 | 2003.47 |
| 1235952000000 | 1911.2 |
| 1236038400000 | 1881.6 |
| 1236124800000 | 1952.38 |
| 1236211200000 | 1904.95 |
| 1236297600000 | 1885.38 |
| 1236556800000 | 1870.99 |
| 1236643200000 | 1941.73 |
| 1236729600000 | 1942.21 |
| 1236816000000 | 1969.99 |
| 1236902400000 | 1989.22 |
| 1237161600000 | 2041.06 |
| 1237248000000 | 2033.87 |
| 1237334400000 | 2057.87 |
| 1237420800000 | 2159.79 |
| 1237507200000 | 2148.75 |
| 1237766400000 | 2171.06 |
| 1237852800000 | 2175.06 |
| 1237939200000 | 2192.24 |
| 1238025600000 | 2204.94 |
| 1238112000000 | 2130.08 |
| 1238371200000 | 2060.6 |
| 1238457600000 | 2139.45 |
| 1238544000000 | 2174.07 |
| 1238630400000 | 2288.33 |
| 1238716800000 | 2296.5 |
| 1238976000000 | 2314.49 |
| 1239062400000 | 2261.55 |
| 1239148800000 | 2262.96 |
| 1239235200000 | 2312.77 |
| 1239321600000 | 2312.78 |
| 1239580800000 | 2332.4 |
| 1239667200000 | 2343.31 |
| 1239753600000 | 2353.95 |
| 1239840000000 | 2381.77 |
| 1239926400000 | 2394.97 |
| 1240185600000 | 2286.69 |
| 1240272000000 | 2296.92 |
| 1240358400000 | 2329.97 |
| 1240444800000 | 2354.02 |
| 1240531200000 | 2431.28 |
| 1240790400000 | 2409.45 |
| 1240876800000 | 2364.8 |
| 1240963200000 | 2434.29 |
| 1241049600000 | 2463.51 |
| 1241136000000 | 2463.92 |
| 1241395200000 | 2539.32 |
| 1241481600000 | 2557.93 |
| 1241568000000 | 2574.19 |
| 1241654400000 | 2609.74 |
| 1241740800000 | 2635.1 |
| 1242000000000 | 2603.11 |
| 1242086400000 | 2606.73 |
| 1242172800000 | 2527.11 |
| 1242259200000 | 2528.62 |
| 1242345600000 | 2559.29 |
| 1242604800000 | 2567.22 |
| 1242691200000 | 2606.59 |
| 1242777600000 | 2673.71 |
| 1242864000000 | 2625.46 |
| 1242950400000 | 2662.23 |
| 1243209600000 | 2672.35 |
| 1243296000000 | 2667.9 |
| 1243382400000 | 2685 |
| 1243468800000 | 2670.37 |
| 1243555200000 | 2725.4 |
| 1243814400000 | 2777.44 |
| 1243900800000 | 2826.46 |
| 1243987200000 | 2802.92 |
| 1244073600000 | 2801.81 |
| 1244160000000 | 2777.04 |
| 1244419200000 | 2725.31 |
| 1244505600000 | 2751.53 |
| 1244592000000 | 2775.78 |
| 1244678400000 | 2811.53 |
| 1244764800000 | 2799.74 |
| 1245024000000 | 2717.71 |
| 1245110400000 | 2720.29 |
| 1245196800000 | 2668.42 |
| 1245283200000 | 2675.24 |
| 1245369600000 | 2695.59 |
| 1245628800000 | 2606.52 |
| 1245715200000 | 2616.89 |
| 1245801600000 | 2675.99 |
| 1245888000000 | 2663.58 |
| 1245974400000 | 2715.58 |
| 1246233600000 | 2741.04 |
| 1246320000000 | 2724.26 |
| 1246406400000 | 2784.8 |
| 1246492800000 | 2734.3 |
| 1246579200000 | 2724.42 |
| 1246838400000 | 2677.94 |
| 1246924800000 | 2683.99 |
| 1247011200000 | 2619.32 |
| 1247097600000 | 2645.45 |
| 1247184000000 | 2612.71 |
| 1247443200000 | 2648.11 |
| 1247529600000 | 2673.34 |
| 1247616000000 | 2754.3 |
| 1247702400000 | 2777.3 |
| 1247788800000 | 2796.86 |
| 1248048000000 | 2838.42 |
| 1248134400000 | 2854.32 |
| 1248220800000 | 2850.12 |
| 1248307200000 | 2893.62 |
| 1248393600000 | 2881.59 |
| 1248652800000 | 2900.65 |
| 1248739200000 | 2864.52 |
| 1248825600000 | 2863.58 |
| 1248912000000 | 2921.51 |
| 1248998400000 | 2985.13 |
| 1249257600000 | 3087.92 |
| 1249344000000 | 3093.43 |
| 1249430400000 | 3090.89 |
| 1249516800000 | 3116 |
| 1249603200000 | 3084.07 |
| 1249862400000 | 3095.79 |
| 1249948800000 | 3053.9 |
| 1250035200000 | 3092.73 |
| 1250121600000 | 3134.38 |
| 1250208000000 | 3126.48 |
| 1250467200000 | 3016.4 |
| 1250553600000 | 3044.86 |
| 1250640000000 | 3061.2 |
| 1250726400000 | 3102.57 |
| 1250812800000 | 3164.41 |
| 1251072000000 | 3223.73 |
| 1251158400000 | 3256.93 |
| 1251244800000 | 3217.18 |
| 1251331200000 | 3202.15 |
| 1251417600000 | 3267.1 |
| 1251676800000 | 3227.19 |
| 1251763200000 | 3174.78 |
| 1251849600000 | 3128.73 |
| 1251936000000 | 3166.29 |
| 1252022400000 | 3207.52 |
| 1252281600000 | 3294.56 |
| 1252368000000 | 3374.4 |
| 1252454400000 | 3421.78 |
| 1252540800000 | 3446.01 |
| 1252627200000 | 3467.32 |
| 1252886400000 | 3470.59 |
| 1252972800000 | 3503.83 |
| 1253059200000 | 3587.37 |
| 1253145600000 | 3607.63 |
| 1253232000000 | 3608.55 |
| 1253491200000 | 3569.84 |
| 1253577600000 | 3615.94 |
| 1253664000000 | 3612.06 |
| 1253750400000 | 3551.69 |
| 1253836800000 | 3545.24 |
| 1254096000000 | 3590.91 |
| 1254182400000 | 3587.21 |
| 1254268800000 | 3634.4 |
| 1254355200000 | 3578.16 |
| 1254441600000 | 3499.43 |
| 1254700800000 | 3541.69 |
| 1254787200000 | 3663.51 |
| 1254873600000 | 3675.8 |
| 1254960000000 | 3758.57 |
| 1255046400000 | 3763.43 |
| 1255305600000 | 3823.13 |
| 1255392000000 | 3779.29 |
| 1255478400000 | 3862.68 |
| 1255564800000 | 3865.33 |
| 1255651200000 | 3824.83 |
| 1255910400000 | 3872.39 |
| 1255996800000 | 3842.91 |
| 1256083200000 | 3824.72 |
| 1256169600000 | 3756.92 |
| 1256256000000 | 3760.85 |
| 1256515200000 | 3652.21 |
| 1256601600000 | 3569.45 |
| 1256688000000 | 3433.73 |
| 1256774400000 | 3554.85 |
| 1256860800000 | 3465.31 |
| 1257120000000 | 3487.18 |
| 1257206400000 | 3421.12 |
| 1257292800000 | 3551.71 |
| 1257379200000 | 3574.34 |
| 1257465600000 | 3581.08 |
| 1257724800000 | 3666.66 |
| 1257811200000 | 3602.28 |
| 1257897600000 | 3621.56 |
| 1257984000000 | 3587.48 |
| 1258070400000 | 3580.72 |
| 1258329600000 | 3671.47 |
| 1258416000000 | 3618.42 |
| 1258502400000 | 3636.33 |
| 1258588800000 | 3548.79 |
| 1258675200000 | 3522.15 |
| 1258934400000 | 3583.2 |
| 1259020800000 | 3565.44 |
| 1259107200000 | 3583.68 |
| 1259193600000 | 3454.39 |
| 1259280000000 | 3499.93 |
| 1259539200000 | 3457.24 |
| 1259625600000 | 3550.71 |
| 1259712000000 | 3575.4 |
| 1259798400000 | 3582.29 |
| 1259884800000 | 3549.8 |
| 1260144000000 | 3541.82 |
| 1260230400000 | 3491.22 |
| 1260316800000 | 3459.97 |
| 1260403200000 | 3451.13 |
| 1260489600000 | 3444.45 |
| 1260748800000 | 3475.1 |
| 1260835200000 | 3462.93 |
| 1260921600000 | 3507.19 |
| 1261008000000 | 3430.52 |
| 1261094400000 | 3402.12 |
| 1261353600000 | 3446.8 |
| 1261440000000 | 3438.42 |
| 1261526400000 | 3466.47 |
| 1261612800000 | 3467.5 |
| 1261699200000 | 3467.51 |
| 1261958400000 | 3478.44 |
| 1262044800000 | 3501.52 |
| 1262131200000 | 3476.81 |
| 1262217600000 | 3490.09 |
| 1262563200000 | 3595.55 |
| 1262649600000 | 3630.66 |
| 1262736000000 | 3642.64 |
| 1262822400000 | 3642.73 |
| 1262908800000 | 3661.53 |
| 1263168000000 | 3732.31 |
| 1263254400000 | 3677.85 |
| 1263340800000 | 3675.95 |
| 1263427200000 | 3696.6 |
| 1263513600000 | 3663.2 |
| 1263772800000 | 3686.53 |
| 1263859200000 | 3664.57 |
| 1263945600000 | 3595.75 |
| 1264032000000 | 3546.92 |
| 1264118400000 | 3526.52 |
| 1264377600000 | 3527.56 |
| 1264464000000 | 3511.84 |
| 1264550400000 | 3488.07 |
| 1264636800000 | 3464.28 |
| 1264723200000 | 3471.49 |
| 1264982400000 | 3503.02 |
| 1265068800000 | 3568.97 |
| 1265155200000 | 3559.15 |
| 1265241600000 | 3439.97 |
| 1265328000000 | 3329.94 |
| 1265587200000 | 3304.44 |
| 1265673600000 | 3320.92 |
| 1265760000000 | 3333.81 |
| 1265846400000 | 3307.38 |
| 1265932800000 | 3270.97 |
| 1266192000000 | 3251.7 |
| 1266278400000 | 3311.15 |
| 1266364800000 | 3369.42 |
| 1266451200000 | 3379.57 |
| 1266537600000 | 3358.06 |
| 1266796800000 | 3380.44 |
| 1266883200000 | 3351.45 |
| 1266969600000 | 3354.6 |
| 1267056000000 | 3301.41 |
| 1267142400000 | 3370.38 |
| 1267401600000 | 3378.13 |
| 1267488000000 | 3441.24 |
| 1267574400000 | 3499.1 |
| 1267660800000 | 3478.66 |
| 1267747200000 | 3517.54 |
| 1268006400000 | 3538.44 |
| 1268092800000 | 3511.26 |
| 1268179200000 | 3569.32 |
| 1268265600000 | 3569.56 |
| 1268352000000 | 3596.37 |
| 1268611200000 | 3543.16 |
| 1268697600000 | 3610.97 |
| 1268784000000 | 3637.48 |
| 1268870400000 | 3599.31 |
| 1268956800000 | 3582.55 |
| 1269216000000 | 3585.52 |
| 1269302400000 | 3618.1 |
| 1269388800000 | 3574.02 |
| 1269475200000 | 3594.59 |
| 1269561600000 | 3626.4 |
| 1269820800000 | 3661.96 |
| 1269907200000 | 3626.41 |
| 1269993600000 | 3646.27 |
| 1270080000000 | 3712.28 |
| 1270166400000 | 3712.29 |
| 1270425600000 | 3703.8 |
| 1270512000000 | 3711.03 |
| 1270598400000 | 3680.28 |
| 1270684800000 | 3659.08 |
| 1270771200000 | 3721.2 |
| 1271030400000 | 3761.94 |
| 1271116800000 | 3737.33 |
| 1271203200000 | 3787.48 |
| 1271289600000 | 3800.27 |
| 1271376000000 | 3746.68 |
| 1271635200000 | 3707.34 |
| 1271721600000 | 3756.93 |
| 1271808000000 | 3751.2 |
| 1271894400000 | 3687.37 |
| 1271980800000 | 3741.09 |
| 1272240000000 | 3760.73 |
| 1272326400000 | 3692.46 |
| 1272412800000 | 3568.79 |
| 1272499200000 | 3652.63 |
| 1272585600000 | 3651.56 |
| 1272844800000 | 3635.61 |
| 1272931200000 | 3480.88 |
| 1273017600000 | 3355.76 |
| 1273104000000 | 3293.31 |
| 1273190400000 | 3141.63 |
| 1273449600000 | 3413.64 |
| 1273536000000 | 3340.79 |
| 1273622400000 | 3411.49 |
| 1273708800000 | 3383.22 |
| 1273795200000 | 3240.65 |
| 1274054400000 | 3175.98 |
| 1274140800000 | 3234.97 |
| 1274227200000 | 3127.84 |
| 1274313600000 | 3051.54 |
| 1274400000000 | 3112.26 |
| 1274659200000 | 3055.13 |
| 1274745600000 | 2907.99 |
| 1274832000000 | 2977.63 |
| 1274918400000 | 3085.35 |
| 1275004800000 | 3096.87 |
| 1275264000000 | 3098.2 |
| 1275350400000 | 3086.15 |
| 1275436800000 | 3053.16 |
| 1275523200000 | 3117.99 |
| 1275609600000 | 3021.26 |
| 1275868800000 | 2946.55 |
| 1275955200000 | 2912.74 |
| 1276041600000 | 2983.32 |
| 1276128000000 | 3060.53 |
| 1276214400000 | 3074.52 |
| 1276473600000 | 3175.02 |
| 1276560000000 | 3205.92 |
| 1276646400000 | 3212.64 |
| 1276732800000 | 3223.41 |
| 1276819200000 | 3231.68 |
| 1277078400000 | 3260.21 |
| 1277164800000 | 3205.65 |
| 1277251200000 | 3162.43 |
| 1277337600000 | 3113.19 |
| 1277424000000 | 3083.93 |
| 1277683200000 | 3121.67 |
| 1277769600000 | 2992.7 |
| 1277856000000 | 3007.76 |
| 1277942400000 | 2991.08 |
| 1278028800000 | 3038.05 |
| 1278288000000 | 3021.32 |
| 1278374400000 | 3121.62 |
| 1278460800000 | 3141.22 |
| 1278547200000 | 3191.95 |
| 1278633600000 | 3177.82 |
| 1278892800000 | 3200.39 |
| 1278979200000 | 3278.33 |
| 1279065600000 | 3293.66 |
| 1279152000000 | 3302.76 |
| 1279238400000 | 3263.14 |
| 1279497600000 | 3245.46 |
| 1279584000000 | 3196.34 |
| 1279670400000 | 3222.03 |
| 1279756800000 | 3295.5 |
| 1279843200000 | 3283.75 |
| 1280102400000 | 3334 |
| 1280188800000 | 3355.23 |
| 1280275200000 | 3348.72 |
| 1280361600000 | 3375.83 |
| 1280448000000 | 3334.44 |
| 1280707200000 | 3435.03 |
| 1280793600000 | 3455.19 |
| 1280880000000 | 3427.68 |
| 1280966400000 | 3434.62 |
| 1281052800000 | 3440.76 |
| 1281312000000 | 3459.98 |
| 1281398400000 | 3382.03 |
| 1281484800000 | 3248.29 |
| 1281571200000 | 3208.59 |
| 1281657600000 | 3187.96 |
| 1281916800000 | 3211.58 |
| 1282003200000 | 3282.62 |
| 1282089600000 | 3286.11 |
| 1282176000000 | 3261.77 |
| 1282262400000 | 3165.33 |
| 1282521600000 | 3177.06 |
| 1282608000000 | 3123.05 |
| 1282694400000 | 3089.26 |
| 1282780800000 | 3140.08 |
| 1282867200000 | 3160.39 |
| 1283126400000 | 3157.26 |
| 1283212800000 | 3166.27 |
| 1283299200000 | 3259.24 |
| 1283385600000 | 3290.78 |
| 1283472000000 | 3330.73 |
| 1283731200000 | 3356.26 |
| 1283817600000 | 3283.15 |
| 1283904000000 | 3311.75 |
| 1283990400000 | 3351.13 |
| 1284076800000 | 3366.95 |
| 1284336000000 | 3443.09 |
| 1284422400000 | 3477.38 |
| 1284508800000 | 3477.11 |
| 1284595200000 | 3497.1 |
| 1284681600000 | 3478.63 |
| 1284940800000 | 3529.35 |
| 1285027200000 | 3562.34 |
| 1285113600000 | 3602.26 |
| 1285200000000 | 3560.53 |
| 1285286400000 | 3647.79 |
| 1285545600000 | 3664.25 |
| 1285632000000 | 3690.59 |
| 1285718400000 | 3693.83 |
| 1285804800000 | 3695.62 |
| 1285891200000 | 3736.53 |
| 1286150400000 | 3706.13 |
| 1286236800000 | 3808.92 |
| 1286323200000 | 3845.18 |
| 1286409600000 | 3862.7 |
| 1286496000000 | 3849.21 |
| 1286755200000 | 3864.89 |
| 1286841600000 | 3849.19 |
| 1286928000000 | 3951.44 |
| 1287014400000 | 3990.49 |
| 1287100800000 | 3973.72 |
| 1287360000000 | 3967.54 |
| 1287446400000 | 3911.71 |
| 1287532800000 | 3977.31 |
| 1287619200000 | 4033.28 |
| 1287705600000 | 4026.54 |
| 1287964800000 | 4057.33 |
| 1288051200000 | 4017.15 |
| 1288137600000 | 3965.19 |
| 1288224000000 | 4003.38 |
| 1288310400000 | 4009.69 |
| 1288569600000 | 4041.01 |
| 1288656000000 | 4090.64 |
| 1288742400000 | 4075.13 |
| 1288828800000 | 4172.97 |
| 1288915200000 | 4121.28 |
| 1289174400000 | 4088.03 |
| 1289260800000 | 4136.83 |
| 1289347200000 | 4019.41 |
| 1289433600000 | 3976.34 |
| 1289520000000 | 3972.35 |
| 1289779200000 | 3993.69 |
| 1289865600000 | 3891.1 |
| 1289952000000 | 3899.66 |
| 1290038400000 | 3966.7 |
| 1290124800000 | 3977.18 |
| 1290384000000 | 3949.63 |
| 1290470400000 | 3821.73 |
| 1290556800000 | 3845.34 |
| 1290643200000 | 3862.98 |
| 1290729600000 | 3802.93 |
| 1290988800000 | 3704.52 |
| 1291075200000 | 3664.18 |
| 1291161600000 | 3778.95 |
| 1291248000000 | 3904.73 |
| 1291334400000 | 3995.04 |
| 1291593600000 | 3982.56 |
| 1291680000000 | 4045.57 |
| 1291766400000 | 4007.57 |
| 1291852800000 | 3979.53 |
| 1291939200000 | 3986.52 |
| 1292198400000 | 4065.32 |
| 1292284800000 | 4057.56 |
| 1292371200000 | 4054.2 |
| 1292457600000 | 4011.88 |
| 1292544000000 | 4013.21 |
| 1292803200000 | 4017.16 |
| 1292889600000 | 4063.19 |
| 1292976000000 | 4079.08 |
| 1293062400000 | 4060.55 |
| 1293148800000 | 4056.72 |
| 1293408000000 | 4033.97 |
| 1293494400000 | 4024.98 |
| 1293580800000 | 4069.78 |
| 1293667200000 | 4111.82 |
| 1293753600000 | 4146.56 |
| 1294012800000 | 4180.22 |
| 1294099200000 | 4182.69 |
| 1294185600000 | 4132.33 |
| 1294272000000 | 4116.8 |
| 1294358400000 | 4090.58 |
| 1294617600000 | 4038.53 |
| 1294704000000 | 4110.96 |
| 1294790400000 | 4178.68 |
| 1294876800000 | 4255.58 |
| 1294963200000 | 4255.37 |
| 1295222400000 | 4217.12 |
| 1295308800000 | 4288.04 |
| 1295395200000 | 4285.09 |
| 1295481600000 | 4181.72 |
| 1295568000000 | 4261.62 |
| 1295827200000 | 4264.78 |
| 1295913600000 | 4267.52 |
| 1296000000000 | 4354.07 |
| 1296086400000 | 4387.33 |
| 1296172800000 | 4334.58 |
| 1296432000000 | 4329.78 |
| 1296518400000 | 4421.79 |
| 1296604800000 | 4407.73 |
| 1296691200000 | 4336.78 |
| 1296777600000 | 4330.63 |
| 1297036800000 | 4383.99 |
| 1297123200000 | 4459.15 |
| 1297209600000 | 4451.55 |
| 1297296000000 | 4379.32 |
| 1297382400000 | 4391.49 |
| 1297641600000 | 4389.24 |
| 1297728000000 | 4391.34 |
| 1297814400000 | 4397.69 |
| 1297900800000 | 4403.42 |
| 1297987200000 | 4433.39 |
| 1298246400000 | 4389.89 |
| 1298332800000 | 4358.71 |
| 1298419200000 | 4328.4 |
| 1298505600000 | 4308.14 |
| 1298592000000 | 4412.8 |
| 1298851200000 | 4489.23 |
| 1298937600000 | 4494.59 |
| 1299024000000 | 4470.32 |
| 1299110400000 | 4513.03 |
| 1299196800000 | 4517.47 |
| 1299456000000 | 4533.41 |
| 1299542400000 | 4500.39 |
| 1299628800000 | 4494.74 |
| 1299715200000 | 4390.89 |
| 1299801600000 | 4334.03 |
| 1300060800000 | 4324.54 |
| 1300147200000 | 4227.69 |
| 1300233600000 | 4147.79 |
| 1300320000000 | 4272.17 |
| 1300406400000 | 4358.25 |
| 1300665600000 | 4473.66 |
| 1300752000000 | 4467.31 |
| 1300838400000 | 4458.96 |
| 1300924800000 | 4553.76 |
| 1301011200000 | 4568.36 |
| 1301270400000 | 4566.23 |
| 1301356800000 | 4576.9 |
| 1301443200000 | 4606.49 |
| 1301529600000 | 4613.19 |
| 1301616000000 | 4655.53 |
| 1301875200000 | 4777.55 |
| 1301961600000 | 4771.87 |
| 1302048000000 | 4824.48 |
| 1302134400000 | 4763.91 |
| 1302220800000 | 4824.4 |
| 1302480000000 | 4751.27 |
| 1302566400000 | 4685.88 |
| 1302652800000 | 4733.56 |
| 1302739200000 | 4698.51 |
| 1302825600000 | 4744.41 |
| 1303084800000 | 4599.09 |
| 1303171200000 | 4667.03 |
| 1303257600000 | 4827.47 |
| 1303344000000 | 4865.3 |
| 1303430400000 | 4865.31 |
| 1303689600000 | 4861.82 |
| 1303776000000 | 4928.32 |
| 1303862400000 | 4933.19 |
| 1303948800000 | 5012.38 |
| 1304035200000 | 5028.17 |
| 1304294400000 | 5063.86 |
| 1304380800000 | 5010.64 |
| 1304467200000 | 4980.17 |
| 1304553600000 | 4891.41 |
| 1304640000000 | 4908.72 |
| 1304899200000 | 4842.41 |
| 1304985600000 | 4912.46 |
| 1305072000000 | 4897.1 |
| 1305158400000 | 4830.49 |
| 1305244800000 | 4826.71 |
| 1305504000000 | 4819.37 |
| 1305590400000 | 4741.66 |
| 1305676800000 | 4783.95 |
| 1305763200000 | 4827.3 |
| 1305849600000 | 4795.5 |
| 1306108800000 | 4678.97 |
| 1306195200000 | 4726.93 |
| 1306281600000 | 4729.59 |
| 1306368000000 | 4752.21 |
| 1306454400000 | 4839.79 |
| 1306713600000 | 4860.5 |
| 1306800000000 | 4944.16 |
| 1306886400000 | 4955.79 |
| 1306972800000 | 4911.91 |
| 1307059200000 | 4957.47 |
| 1307318400000 | 4962 |
| 1307404800000 | 4986.76 |
| 1307491200000 | 4898.98 |
| 1307577600000 | 4902.06 |
| 1307664000000 | 4787.74 |
| 1307923200000 | 4774.46 |
| 1308009600000 | 4849.66 |
| 1308096000000 | 4744.71 |
| 1308182400000 | 4654.98 |
| 1308268800000 | 4707.41 |
| 1308528000000 | 4675.79 |
| 1308614400000 | 4790.97 |
| 1308700800000 | 4802.31 |
| 1308787200000 | 4633.84 |
| 1308873600000 | 4636.7 |
| 1309132800000 | 4664.2 |
| 1309219200000 | 4710.64 |
| 1309305600000 | 4821.96 |
| 1309392000000 | 4941.38 |
| 1309478400000 | 4956.58 |
| 1309737600000 | 4999.15 |
| 1309824000000 | 4961.85 |
| 1309910400000 | 4900.47 |
| 1309996800000 | 4952.07 |
| 1310083200000 | 4856.8 |
| 1310342400000 | 4655.89 |
| 1310428800000 | 4630.35 |
| 1310515200000 | 4733.22 |
| 1310601600000 | 4678.04 |
| 1310688000000 | 4652.24 |
| 1310947200000 | 4529.18 |
| 1311033600000 | 4654.4 |
| 1311120000000 | 4709.21 |
| 1311206400000 | 4833.72 |
| 1311292800000 | 4849.81 |
| 1311552000000 | 4838.38 |
| 1311638400000 | 4848 |
| 1311724800000 | 4754.96 |
| 1311811200000 | 4680.71 |
| 1311897600000 | 4663.23 |
| 1312156800000 | 4548.3 |
| 1312243200000 | 4420.87 |
| 1312329600000 | 4325.82 |
| 1312416000000 | 4087.01 |
| 1312502400000 | 4023.88 |
| 1312761600000 | 3770.31 |
| 1312848000000 | 3869.45 |
| 1312934400000 | 3799.14 |
| 1313020800000 | 3919.19 |
| 1313107200000 | 4055.25 |
| 1313366400000 | 4167.6 |
| 1313452800000 | 4110.81 |
| 1313539200000 | 4141.47 |
| 1313625600000 | 3872.9 |
| 1313712000000 | 3850.51 |
| 1313971200000 | 3857.47 |
| 1314057600000 | 3868.75 |
| 1314144000000 | 3956.12 |
| 1314230400000 | 3960.51 |
| 1314316800000 | 3951.61 |
| 1314576000000 | 4077.63 |
| 1314662400000 | 4071.51 |
| 1314748800000 | 4198.4 |
| 1314835200000 | 4150.33 |
| 1314921600000 | 4035.32 |
| 1315180800000 | 3845.91 |
| 1315267200000 | 3774.78 |
| 1315353600000 | 3897.55 |
| 1315440000000 | 3928.47 |
| 1315526400000 | 3747.1 |
| 1315785600000 | 3594.12 |
| 1315872000000 | 3604.3 |
| 1315958400000 | 3669.5 |
| 1316044800000 | 3811.01 |
| 1316131200000 | 3830.49 |
| 1316390400000 | 3692.41 |
| 1316476800000 | 3758.75 |
| 1316563200000 | 3732.59 |
| 1316649600000 | 3487.02 |
| 1316736000000 | 3483.16 |
| 1316995200000 | 3486.51 |
| 1317081600000 | 3709.89 |
| 1317168000000 | 3650.55 |
| 1317254400000 | 3676.5 |
| 1317340800000 | 3561.93 |
| 1317600000000 | 3440.94 |
| 1317686400000 | 3314.24 |
| 1317772800000 | 3430.12 |
| 1317859200000 | 3576.53 |
| 1317945600000 | 3616.92 |
| 1318204800000 | 3742.24 |
| 1318291200000 | 3742.59 |
| 1318377600000 | 3864.19 |
| 1318464000000 | 3797.72 |
| 1318550400000 | 3882.32 |
| 1318809600000 | 3805.75 |
| 1318896000000 | 3762.12 |
| 1318982400000 | 3763.66 |
| 1319068800000 | 3655.29 |
| 1319155200000 | 3792.25 |
| 1319414400000 | 3867.17 |
| 1319500800000 | 3855.68 |
| 1319587200000 | 3832.93 |
| 1319673600000 | 4050.17 |
| 1319760000000 | 4027.25 |
| 1320019200000 | 3867.23 |
| 1320105600000 | 3622.7 |
| 1320192000000 | 3679.95 |
| 1320278400000 | 3771.59 |
| 1320364800000 | 3744.55 |
| 1320624000000 | 3726.81 |
| 1320710400000 | 3766.97 |
| 1320796800000 | 3651.06 |
| 1320883200000 | 3615.94 |
| 1320969600000 | 3758.42 |
| 1321228800000 | 3693.42 |
| 1321315200000 | 3606.41 |
| 1321401600000 | 3598.75 |
| 1321488000000 | 3525.32 |
| 1321574400000 | 3494.67 |
| 1321833600000 | 3374.11 |
| 1321920000000 | 3344.99 |
| 1322006400000 | 3263.67 |
| 1322092800000 | 3275.79 |
| 1322179200000 | 3278.5 |
| 1322438400000 | 3436.41 |
| 1322524800000 | 3470.08 |
| 1322611200000 | 3616.58 |
| 1322697600000 | 3599.6 |
| 1322784000000 | 3634.41 |
| 1323043200000 | 3692 |
| 1323129600000 | 3635.17 |
| 1323216000000 | 3626.35 |
| 1323302400000 | 3515.74 |
| 1323388800000 | 3577.27 |
| 1323648000000 | 3448.85 |
| 1323734400000 | 3413.31 |
| 1323820800000 | 3279.66 |
| 1323907200000 | 3320.09 |
| 1323993600000 | 3326.22 |
| 1324252800000 | 3313.56 |
| 1324339200000 | 3421.91 |
| 1324425600000 | 3388.12 |
| 1324512000000 | 3425.21 |
| 1324598400000 | 3447.56 |
| 1324857600000 | 3447.56 |
| 1324944000000 | 3448.97 |
| 1325030400000 | 3409.5 |
| 1325116800000 | 3419.96 |
| 1325203200000 | 3477.8 |
| 1325462400000 | 3534.18 |
| 1325548800000 | 3599.21 |
| 1325635200000 | 3530.73 |
| 1325721600000 | 3470.37 |
| 1325808000000 | 3452.47 |
| 1326067200000 | 3451.76 |
| 1326153600000 | 3520.34 |
| 1326240000000 | 3507.48 |
| 1326326400000 | 3595.01 |
| 1326412800000 | 3540.05 |
| 1326672000000 | 3571.79 |
| 1326758400000 | 3632.58 |
| 1326844800000 | 3699.43 |
| 1326931200000 | 3769.15 |
| 1327017600000 | 3772.66 |
| 1327276800000 | 3826.33 |
| 1327363200000 | 3759.95 |
| 1327449600000 | 3782.06 |
| 1327536000000 | 3922.18 |
| 1327622400000 | 3904.44 |
| 1327881600000 | 3836.53 |
| 1327968000000 | 3888.35 |
| 1328054400000 | 4007.07 |
| 1328140800000 | 4030.85 |
| 1328227200000 | 4061.05 |
| 1328486400000 | 4053.45 |
| 1328572800000 | 4078.32 |
| 1328659200000 | 4092.03 |
| 1328745600000 | 4118.77 |
| 1328832000000 | 4056.31 |
| 1329091200000 | 4075.53 |
| 1329177600000 | 4033.87 |
| 1329264000000 | 4056.24 |
| 1329350400000 | 4023.84 |
| 1329436800000 | 4109.98 |
| 1329696000000 | 4185.98 |
| 1329782400000 | 4161.95 |
| 1329868800000 | 4133.67 |
| 1329955200000 | 4127.74 |
| 1330041600000 | 4238.67 |
| 1330300800000 | 4194.35 |
| 1330387200000 | 4217.95 |
| 1330473600000 | 4216.33 |
| 1330560000000 | 4242.23 |
| 1330646400000 | 4213.64 |
| 1330905600000 | 4189.76 |
| 1330992000000 | 4015.09 |
| 1331078400000 | 4054.46 |
| 1331164800000 | 4214.38 |
| 1331251200000 | 4182.26 |
| 1331510400000 | 4195.32 |
| 1331596800000 | 4259.71 |
| 1331683200000 | 4235.1 |
| 1331769600000 | 4265.39 |
| 1331856000000 | 4304.64 |
| 1332115200000 | 4326.52 |
| 1332201600000 | 4270.45 |
| 1332288000000 | 4261.13 |
| 1332374400000 | 4186.33 |
| 1332460800000 | 4242.92 |
| 1332720000000 | 4330.65 |
| 1332806400000 | 4329.72 |
| 1332892800000 | 4272.09 |
| 1332979200000 | 4205.51 |
| 1333065600000 | 4262.24 |
| 1333324800000 | 4294.61 |
| 1333411200000 | 4292.31 |
| 1333497600000 | 4095.77 |
| 1333584000000 | 4071.2 |
| 1333670400000 | 4071.21 |
| 1333929600000 | 4073.57 |
| 1334016000000 | 3968.21 |
| 1334102400000 | 4027.92 |
| 1334188800000 | 4103.67 |
| 1334275200000 | 4033.23 |
| 1334534400000 | 4009.83 |
| 1334620800000 | 4112.33 |
| 1334707200000 | 4070.77 |
| 1334793600000 | 4029.12 |
| 1334880000000 | 4041.62 |
| 1335139200000 | 3905.01 |
| 1335225600000 | 3987.85 |
| 1335312000000 | 4091.33 |
| 1335398400000 | 4125.8 |
| 1335484800000 | 4181.87 |
| 1335744000000 | 4153.65 |
| 1335830400000 | 4150.36 |
| 1335916800000 | 4145.34 |
| 1336003200000 | 4126.66 |
| 1336089600000 | 4015.14 |
| 1336348800000 | 4036.6 |
| 1336435200000 | 3926.53 |
| 1336521600000 | 3900.09 |
| 1336608000000 | 3966.8 |
| 1336694400000 | 3968.84 |
| 1336953600000 | 3860.12 |
| 1337040000000 | 3813.47 |
| 1337126400000 | 3794.28 |
| 1337212800000 | 3742.54 |
| 1337299200000 | 3693.23 |
| 1337558400000 | 3739.21 |
| 1337644800000 | 3822.5 |
| 1337731200000 | 3670.57 |
| 1337817600000 | 3675.58 |
| 1337904000000 | 3647.77 |
| 1338163200000 | 3691.38 |
| 1338249600000 | 3744.09 |
| 1338336000000 | 3629.78 |
| 1338422400000 | 3614.73 |
| 1338508800000 | 3521.76 |
| 1338768000000 | 3534.91 |
| 1338854400000 | 3565.74 |
| 1338940800000 | 3647.83 |
| 1339027200000 | 3742.34 |
| 1339113600000 | 3686.05 |
| 1339372800000 | 3698.52 |
| 1339459200000 | 3651.15 |
| 1339545600000 | 3663.33 |
| 1339632000000 | 3648.42 |
| 1339718400000 | 3703.04 |
| 1339977600000 | 3700.03 |
| 1340064000000 | 3771.39 |
| 1340150400000 | 3802.93 |
| 1340236800000 | 3772.29 |
| 1340323200000 | 3697.51 |
| 1340582400000 | 3623.33 |
| 1340668800000 | 3588.58 |
| 1340755200000 | 3657.54 |
| 1340841600000 | 3640.84 |
| 1340928000000 | 3841.28 |
| 1341187200000 | 3895.12 |
| 1341273600000 | 3943.9 |
| 1341360000000 | 3917.98 |
| 1341446400000 | 3851.77 |
| 1341532800000 | 3767.51 |
| 1341792000000 | 3753.52 |
| 1341878400000 | 3786.93 |
| 1341964800000 | 3758.19 |
| 1342051200000 | 3720.31 |
| 1342137600000 | 3777.67 |
| 1342396800000 | 3788.87 |
| 1342483200000 | 3793.2 |
| 1342569600000 | 3863.87 |
| 1342656000000 | 3926.8 |
| 1342742400000 | 3867.12 |
| 1343001600000 | 3738.34 |
| 1343088000000 | 3728.82 |
| 1343174400000 | 3752.48 |
| 1343260800000 | 3894.16 |
| 1343347200000 | 3945.95 |
| 1343606400000 | 3952.64 |
| 1343692800000 | 3947.73 |
| 1343779200000 | 3942.18 |
| 1343865600000 | 3853.9 |
| 1343952000000 | 3990.58 |
| 1344211200000 | 4076.15 |
| 1344297600000 | 4074.33 |
| 1344384000000 | 4035.5 |
| 1344470400000 | 4016.89 |
| 1344556800000 | 4003.25 |
| 1344816000000 | 4002.54 |
| 1344902400000 | 4005.88 |
| 1344988800000 | 3991.44 |
| 1345075200000 | 4038.97 |
| 1345161600000 | 4048.41 |
| 1345420800000 | 4032.02 |
| 1345507200000 | 4119.18 |
| 1345593600000 | 4080.54 |
| 1345680000000 | 4105.28 |
| 1345766400000 | 4052.87 |
| 1346025600000 | 4067.14 |
| 1346112000000 | 4069.7 |
| 1346198400000 | 4061.88 |
| 1346284800000 | 4037.74 |
| 1346371200000 | 4094.57 |
| 1346630400000 | 4110.75 |
| 1346716800000 | 4064.08 |
| 1346803200000 | 4071.47 |
| 1346889600000 | 4159.92 |
| 1346976000000 | 4233.79 |
| 1347235200000 | 4214.04 |
| 1347321600000 | 4256.25 |
| 1347408000000 | 4312.76 |
| 1347494400000 | 4304.08 |
| 1347580800000 | 4472.35 |
| 1347840000000 | 4469.08 |
| 1347926400000 | 4409.74 |
| 1348012800000 | 4415.66 |
| 1348099200000 | 4363.25 |
| 1348185600000 | 4401.19 |
| 1348444800000 | 4323.59 |
| 1348531200000 | 4391.59 |
| 1348617600000 | 4281.77 |
| 1348704000000 | 4307.2 |
| 1348790400000 | 4311.08 |
| 1349049600000 | 4361.88 |
| 1349136000000 | 4358.06 |
| 1349222400000 | 4326.52 |
| 1349308800000 | 4358.62 |
| 1349395200000 | 4414.22 |
| 1349654400000 | 4358.94 |
| 1349740800000 | 4327.16 |
| 1349827200000 | 4290.29 |
| 1349913600000 | 4317.39 |
| 1350000000000 | 4300 |
| 1350259200000 | 4308.33 |
| 1350345600000 | 4379.35 |
| 1350432000000 | 4431.39 |
| 1350518400000 | 4416.26 |
| 1350604800000 | 4380.51 |
| 1350864000000 | 4370.38 |
| 1350950400000 | 4264.75 |
| 1351036800000 | 4289.1 |
| 1351123200000 | 4292.81 |
| 1351209600000 | 4290.46 |
| 1351468800000 | 4264.41 |
| 1351555200000 | 4322.29 |
| 1351641600000 | 4324.34 |
| 1351728000000 | 4374.66 |
| 1351814400000 | 4351.17 |
| 1352073600000 | 4288.88 |
| 1352160000000 | 4313.67 |
| 1352246400000 | 4262.64 |
| 1352332800000 | 4226.55 |
| 1352419200000 | 4227.19 |
| 1352678400000 | 4226.18 |
| 1352764800000 | 4210.67 |
| 1352851200000 | 4192.81 |
| 1352937600000 | 4170.06 |
| 1353024000000 | 4117.33 |
| 1353283200000 | 4226.47 |
| 1353369600000 | 4243.37 |
| 1353456000000 | 4262.68 |
| 1353542400000 | 4340.4 |
| 1353628800000 | 4404.29 |
| 1353888000000 | 4374.22 |
| 1353974400000 | 4387.77 |
| 1354060800000 | 4374.29 |
| 1354147200000 | 4436.66 |
| 1354233600000 | 4444.14 |
| 1354492800000 | 4453.76 |
| 1354579200000 | 4440.79 |
| 1354665600000 | 4449.32 |
| 1354752000000 | 4457.49 |
| 1354838400000 | 4450.4 |
| 1355097600000 | 4444.57 |
| 1355184000000 | 4511.3 |
| 1355270400000 | 4535.84 |
| 1355356800000 | 4543.63 |
| 1355443200000 | 4546.69 |
| 1355702400000 | 4576.92 |
| 1355788800000 | 4595.76 |
| 1355875200000 | 4637.03 |
| 1355961600000 | 4619.52 |
| 1356048000000 | 4569.83 |
| 1356307200000 | 4544.75 |
| 1356393600000 | 4544.75 |
| 1356480000000 | 4554.05 |
| 1356566400000 | 4605.57 |
| 1356652800000 | 4580.51 |
| 1356912000000 | 4577.29 |
| 1357084800000 | 4685.29 |
| 1357171200000 | 4656.02 |
| 1357257600000 | 4636.99 |
| 1357516800000 | 4668.15 |
| 1357603200000 | 4656.65 |
| 1357689600000 | 4654.24 |
| 1357776000000 | 4700.49 |
| 1357862400000 | 4768.74 |
| 1358121600000 | 4800.5 |
| 1358208000000 | 4767.81 |
| 1358294400000 | 4739.32 |
| 1358380800000 | 4825.58 |
| 1358467200000 | 4819.09 |
| 1358726400000 | 4864.9 |
| 1358812800000 | 4862.01 |
| 1358899200000 | 4877.96 |
| 1358985600000 | 4925.99 |
| 1359072000000 | 4968.74 |
| 1359331200000 | 4966.85 |
| 1359417600000 | 4972.77 |
| 1359504000000 | 4977.4 |
| 1359590400000 | 4962.12 |
| 1359676800000 | 5104.65 |
| 1359936000000 | 4980.94 |
| 1360022400000 | 4975.69 |
| 1360108800000 | 4982.5 |
| 1360195200000 | 4926.28 |
| 1360281600000 | 4967.28 |
| 1360540800000 | 4955.62 |
| 1360627200000 | 5017.16 |
| 1360713600000 | 5000.87 |
| 1360800000000 | 4959.19 |
| 1360886400000 | 4995.86 |
| 1361145600000 | 4980.38 |
| 1361232000000 | 5053.85 |
| 1361318400000 | 5033.54 |
| 1361404800000 | 4896.82 |
| 1361491200000 | 4920.35 |
| 1361750400000 | 4955.36 |
| 1361836800000 | 4830.49 |
| 1361923200000 | 4887.8 |
| 1362009600000 | 4854.8 |
| 1362096000000 | 4787.72 |
| 1362355200000 | 4784.99 |
| 1362441600000 | 4880.6 |
| 1362528000000 | 4868.69 |
| 1362614400000 | 4913.74 |
| 1362700800000 | 4896.57 |
| 1362960000000 | 4905.78 |
| 1363046400000 | 4916.46 |
| 1363132800000 | 4876.48 |
| 1363219200000 | 4921.52 |
| 1363305600000 | 4929.01 |
| 1363564800000 | 4891.68 |
| 1363651200000 | 4824.79 |
| 1363737600000 | 4852.79 |
| 1363824000000 | 4813.42 |
| 1363910400000 | 4825.11 |
| 1364169600000 | 4750.61 |
| 1364256000000 | 4752.02 |
| 1364342400000 | 4672.44 |
| 1364428800000 | 4699.24 |
| 1364515200000 | 4699.26 |
| 1364774400000 | 4701.47 |
| 1364860800000 | 4729.45 |
| 1364947200000 | 4723.02 |
| 1365033600000 | 4682.42 |
| 1365120000000 | 4637.52 |
| 1365379200000 | 4635.99 |
| 1365465600000 | 4669.32 |
| 1365552000000 | 4735.48 |
| 1365638400000 | 4786.69 |
| 1365724800000 | 4736.06 |
| 1365984000000 | 4662.23 |
| 1366070400000 | 4658.5 |
| 1366156800000 | 4544.59 |
| 1366243200000 | 4545.06 |
| 1366329600000 | 4575.35 |
| 1366588800000 | 4563.39 |
| 1366675200000 | 4650.81 |
| 1366761600000 | 4702.21 |
| 1366848000000 | 4754.07 |
| 1366934400000 | 4737.55 |
| 1367193600000 | 4806.68 |
| 1367280000000 | 4838.85 |
| 1367366400000 | 4842.15 |
| 1367452800000 | 4808.57 |
| 1367539200000 | 4878.4 |
| 1367798400000 | 4894.71 |
| 1367884800000 | 4921.66 |
| 1367971200000 | 4978.34 |
| 1368057600000 | 4963.65 |
| 1368144000000 | 4940.55 |
| 1368403200000 | 4948.41 |
| 1368489600000 | 4960.56 |
| 1368576000000 | 4934.86 |
| 1368662400000 | 4957.28 |
| 1368748800000 | 4949.96 |
| 1369008000000 | 5009.85 |
| 1369094400000 | 5036.51 |
| 1369180800000 | 5036.98 |
| 1369267200000 | 4941.65 |
| 1369353600000 | 4948.39 |
| 1369612800000 | 5004.17 |
| 1369699200000 | 5038.31 |
| 1369785600000 | 5012.01 |
| 1369872000000 | 5089.77 |
| 1369958400000 | 5047.43 |
| 1370217600000 | 5033.29 |
| 1370304000000 | 5071.39 |
| 1370390400000 | 5030.97 |
| 1370476800000 | 5045.5 |
| 1370563200000 | 5101.66 |
| 1370822400000 | 5099.42 |
| 1370908800000 | 5087.05 |
| 1370995200000 | 5079.66 |
| 1371081600000 | 5050.44 |
| 1371168000000 | 5107.94 |
| 1371427200000 | 5140.23 |
| 1371513600000 | 5189.56 |
| 1371600000000 | 5177.65 |
| 1371686400000 | 4981.6 |
| 1371772800000 | 4907.71 |
| 1372032000000 | 4781.81 |
| 1372118400000 | 4843.97 |
| 1372204800000 | 4888.8 |
| 1372291200000 | 4945.66 |
| 1372377600000 | 4935.48 |
| 1372636800000 | 4987.35 |
| 1372723200000 | 4979.56 |
| 1372809600000 | 4933.36 |
| 1372896000000 | 4997.19 |
| 1372982400000 | 4945.02 |
| 1373241600000 | 5008.34 |
| 1373328000000 | 5013.1 |
| 1373414400000 | 5041.65 |
| 1373500800000 | 5139.7 |
| 1373587200000 | 5163.86 |
| 1373846400000 | 5160.81 |
| 1373932800000 | 5192.17 |
| 1374019200000 | 5175.2 |
| 1374105600000 | 5237.95 |
| 1374192000000 | 5247.56 |
| 1374451200000 | 5285.86 |
| 1374537600000 | 5292.4 |
| 1374624000000 | 5319.35 |
| 1374710400000 | 5327.75 |
| 1374796800000 | 5307.45 |
| 1375056000000 | 5309.61 |
| 1375142400000 | 5349.21 |
| 1375228800000 | 5354.49 |
| 1375315200000 | 5404.11 |
| 1375401600000 | 5440.3 |
| 1375660800000 | 5458.01 |
| 1375747200000 | 5455.66 |
| 1375833600000 | 5425.27 |
| 1375920000000 | 5500.66 |
| 1376006400000 | 5498.61 |
| 1376265600000 | 5473.53 |
| 1376352000000 | 5475.56 |
| 1376438400000 | 5502.98 |
| 1376524800000 | 5451.7 |
| 1376611200000 | 5502.57 |
| 1376870400000 | 5512.46 |
| 1376956800000 | 5489.28 |
| 1377043200000 | 5472.41 |
| 1377129600000 | 5504.33 |
| 1377216000000 | 5542.52 |
| 1377475200000 | 5492.24 |
| 1377561600000 | 5409.9 |
| 1377648000000 | 5341.69 |
| 1377734400000 | 5335.68 |
| 1377820800000 | 5260.14 |
| 1378080000000 | 5334.45 |
| 1378166400000 | 5318.21 |
| 1378252800000 | 5345.5 |
| 1378339200000 | 5357.18 |
| 1378425600000 | 5384.18 |
| 1378684800000 | 5425.23 |
| 1378771200000 | 5511.46 |
| 1378857600000 | 5550.73 |
| 1378944000000 | 5536.16 |
| 1379030400000 | 5525.85 |
| 1379289600000 | 5617.74 |
| 1379376000000 | 5579.72 |
| 1379462400000 | 5584.48 |
| 1379548800000 | 5677.45 |
| 1379635200000 | 5660.47 |
| 1379894400000 | 5597.24 |
| 1379980800000 | 5619.11 |
| 1380067200000 | 5638.12 |
| 1380153600000 | 5626.14 |
| 1380240000000 | 5670.79 |
| 1380499200000 | 5624.76 |
| 1380585600000 | 5684.52 |
| 1380672000000 | 5683.75 |
| 1380758400000 | 5667.12 |
| 1380844800000 | 5671.97 |
| 1381104000000 | 5648 |
| 1381190400000 | 5631 |
| 1381276800000 | 5593.29 |
| 1381363200000 | 5661.05 |
| 1381449600000 | 5719.96 |
| 1381708800000 | 5705 |
| 1381795200000 | 5705.79 |
| 1381881600000 | 5662.92 |
| 1381968000000 | 5768.81 |
| 1382054400000 | 5883.89 |
| 1382313600000 | 5899.01 |
| 1382400000000 | 5922.69 |
| 1382486400000 | 5929.03 |
| 1382572800000 | 5942.31 |
| 1382659200000 | 5931.48 |
| 1382918400000 | 5898.69 |
| 1383004800000 | 5931.82 |
| 1383091200000 | 5938.56 |
| 1383177600000 | 5901.15 |
| 1383264000000 | 5848.2 |
| 1383523200000 | 5883.67 |
| 1383609600000 | 5837.4 |
| 1383696000000 | 5897.9 |
| 1383782400000 | 5819.21 |
| 1383868800000 | 5782.52 |
| 1384128000000 | 5864.12 |
| 1384214400000 | 5848.63 |
| 1384300800000 | 5792.58 |
| 1384387200000 | 5852.56 |
| 1384473600000 | 5860.78 |
| 1384732800000 | 5924.72 |
| 1384819200000 | 5890.67 |
| 1384905600000 | 5843.62 |
| 1384992000000 | 5820.77 |
| 1385078400000 | 5850.45 |
| 1385337600000 | 5896.07 |
| 1385424000000 | 5933.86 |
| 1385510400000 | 5939.97 |
| 1385596800000 | 5960.32 |
| 1385683200000 | 5970.69 |
| 1385942400000 | 5918.66 |
| 1386028800000 | 5836.38 |
| 1386115200000 | 5828.18 |
| 1386201600000 | 5843.05 |
| 1386288000000 | 5893.21 |
| 1386547200000 | 5921.41 |
| 1386633600000 | 5914.8 |
| 1386720000000 | 5937.9 |
| 1386806400000 | 5858.97 |
| 1386892800000 | 5822.23 |
| 1387152000000 | 5836.06 |
| 1387238400000 | 5756.68 |
| 1387324800000 | 5813.87 |
| 1387411200000 | 5835.34 |
| 1387497600000 | 5873.32 |
| 1387756800000 | 5900.19 |
| 1387843200000 | 5895.81 |
| 1387929600000 | 5895.83 |
| 1388016000000 | 5906.85 |
| 1388102400000 | 6005.09 |
| 1388361600000 | 6048.55 |
| 1388448000000 | 6053.38 |
| 1388620800000 | 5989.45 |
| 1388707200000 | 5999.83 |
| 1388966400000 | 6016.47 |
| 1389052800000 | 6041.67 |
| 1389139200000 | 6058.96 |
| 1389225600000 | 6040.02 |
| 1389312000000 | 6109.79 |
| 1389571200000 | 6162.61 |
| 1389657600000 | 6171.42 |
| 1389744000000 | 6215.66 |
| 1389830400000 | 6203.48 |
| 1389916800000 | 6220.93 |
| 1390176000000 | 6181.37 |
| 1390262400000 | 6175.87 |
| 1390348800000 | 6175.79 |
| 1390435200000 | 6182.3 |
| 1390521600000 | 6041.49 |
| 1390780800000 | 5975.38 |
| 1390867200000 | 6054.19 |
| 1390953600000 | 6041.76 |
| 1391040000000 | 6019.24 |
| 1391126400000 | 5965.76 |
| 1391385600000 | 5938.96 |
| 1391472000000 | 5929.43 |
| 1391558400000 | 5952.5 |
| 1391644800000 | 6085.31 |
| 1391731200000 | 6132.21 |
| 1391990400000 | 6174.39 |
| 1392076800000 | 6220.46 |
| 1392163200000 | 6254.57 |
| 1392249600000 | 6286.47 |
| 1392336000000 | 6335.28 |
| 1392595200000 | 6401.1 |
| 1392681600000 | 6403.66 |
| 1392768000000 | 6410.2 |
| 1392854400000 | 6402.76 |
| 1392940800000 | 6545.34 |
| 1393200000000 | 6570.62 |
| 1393286400000 | 6594.44 |
| 1393372800000 | 6573.59 |
| 1393459200000 | 6563.05 |
| 1393545600000 | 6675.5 |
| 1393804800000 | 6522.32 |
| 1393891200000 | 6597.89 |
| 1393977600000 | 6619.63 |
| 1394064000000 | 6727.56 |
| 1394150400000 | 6701.38 |
| 1394409600000 | 6670.16 |
| 1394496000000 | 6655.14 |
| 1394582400000 | 6591.16 |
| 1394668800000 | 6560.05 |
| 1394755200000 | 6495.73 |
| 1395014400000 | 6626.52 |
| 1395100800000 | 6688.71 |
| 1395187200000 | 6728.87 |
| 1395273600000 | 6637.96 |
| 1395360000000 | 6593.73 |
| 1395619200000 | 6484.04 |
| 1395705600000 | 6523.6 |
| 1395792000000 | 6595.63 |
| 1395878400000 | 6585.68 |
| 1395964800000 | 6620.77 |
| 1396224000000 | 6672.81 |
| 1396310400000 | 6752.01 |
| 1396396800000 | 6748.39 |
| 1396483200000 | 6715.96 |
| 1396569600000 | 6743.2 |
| 1396828800000 | 6720.93 |
| 1396915200000 | 6664.12 |
| 1397001600000 | 6772.75 |
| 1397088000000 | 6768.04 |
| 1397174400000 | 6675.84 |
| 1397433600000 | 6521.72 |
| 1397520000000 | 6463.48 |
| 1397606400000 | 6553.35 |
| 1397692800000 | 6624.19 |
| 1397779200000 | 6624.21 |
| 1398038400000 | 6607.56 |
| 1398124800000 | 6689.99 |
| 1398211200000 | 6702.51 |
| 1398297600000 | 6690.29 |
| 1398384000000 | 6651.26 |
| 1398643200000 | 6668.17 |
| 1398729600000 | 6720.94 |
| 1398816000000 | 6716.39 |
| 1398902400000 | 6717.72 |
| 1398988800000 | 6728.35 |
| 1399248000000 | 6687.6 |
| 1399334400000 | 6673.12 |
| 1399420800000 | 6645.88 |
| 1399507200000 | 6650.01 |
| 1399593600000 | 6616.21 |
| 1399852800000 | 6645.46 |
| 1399939200000 | 6618.87 |
| 1400025600000 | 6612.31 |
| 1400112000000 | 6509.18 |
| 1400198400000 | 6412.79 |
| 1400457600000 | 6462.9 |
| 1400544000000 | 6484.23 |
| 1400630400000 | 6519.12 |
| 1400716800000 | 6571.27 |
| 1400803200000 | 6584.22 |
| 1401062400000 | 6684.04 |
| 1401148800000 | 6697.42 |
| 1401235200000 | 6706.26 |
| 1401321600000 | 6742.83 |
| 1401408000000 | 6780.42 |
| 1401667200000 | 6776.64 |
| 1401753600000 | 6741.71 |
| 1401840000000 | 6738.06 |
| 1401926400000 | 6797.49 |
| 1402012800000 | 6861.87 |
| 1402272000000 | 6854.11 |
| 1402358400000 | 6828.97 |
| 1402444800000 | 6736.48 |
| 1402531200000 | 6762.11 |
| 1402617600000 | 6711.91 |
| 1402876800000 | 6682.61 |
| 1402963200000 | 6709.74 |
| 1403049600000 | 6767.78 |
| 1403136000000 | 6819.65 |
| 1403222400000 | 6765.23 |
| 1403481600000 | 6729.61 |
| 1403568000000 | 6690.62 |
| 1403654400000 | 6649 |
| 1403740800000 | 6656.46 |
| 1403827200000 | 6657.08 |
| 1404086400000 | 6654.27 |
| 1404172800000 | 6693.79 |
| 1404259200000 | 6704.95 |
| 1404345600000 | 6754.9 |
| 1404432000000 | 6731.77 |
| 1404691200000 | 6656.3 |
| 1404777600000 | 6539.78 |
| 1404864000000 | 6549.17 |
| 1404950400000 | 6448.47 |
| 1405036800000 | 6467.46 |
| 1405296000000 | 6547.81 |
| 1405382400000 | 6473.28 |
| 1405468800000 | 6525.2 |
| 1405555200000 | 6470.89 |
| 1405641600000 | 6458.1 |
| 1405900800000 | 6425.52 |
| 1405987200000 | 6431.87 |
| 1406073600000 | 6472.57 |
| 1406160000000 | 6473.56 |
| 1406246400000 | 6409.89 |
| 1406505600000 | 6370.52 |
| 1406592000000 | 6396.31 |
| 1406678400000 | 6349.01 |
| 1406764800000 | 6286.49 |
| 1406851200000 | 6212.93 |
| 1407110400000 | 6176.84 |
| 1407196800000 | 6142.43 |
| 1407283200000 | 6063.36 |
| 1407369600000 | 6008.09 |
| 1407456000000 | 5978.46 |
| 1407715200000 | 6090.97 |
| 1407801600000 | 6065.69 |
| 1407888000000 | 6066.77 |
| 1407974400000 | 6099.22 |
| 1408060800000 | 6069.48 |
| 1408320000000 | 6126.43 |
| 1408406400000 | 6190.77 |
| 1408492800000 | 6145.52 |
| 1408579200000 | 6219.28 |
| 1408665600000 | 6164.86 |
| 1408924800000 | 6200.36 |
| 1409011200000 | 6257.63 |
| 1409097600000 | 6276.88 |
| 1409184000000 | 6182.82 |
| 1409270400000 | 6165.72 |
| 1409529600000 | 6141.11 |
| 1409616000000 | 6138.69 |
| 1409702400000 | 6195 |
| 1409788800000 | 6166.42 |
| 1409875200000 | 6193.41 |
| 1410134400000 | 6176.42 |
| 1410220800000 | 6148.69 |
| 1410307200000 | 6117.93 |
| 1410393600000 | 6153.6 |
| 1410480000000 | 6170.02 |
| 1410739200000 | 6160.07 |
| 1410825600000 | 6102.65 |
| 1410912000000 | 6129.13 |
| 1410998400000 | 6132.48 |
| 1411084800000 | 6088.43 |
| 1411344000000 | 6050.69 |
| 1411430400000 | 5999.27 |
| 1411516800000 | 5968.67 |
| 1411603200000 | 5913.61 |
| 1411689600000 | 5880.39 |
| 1411948800000 | 5864.75 |
| 1412035200000 | 5864.78 |
| 1412121600000 | 5811.14 |
| 1412208000000 | 5738.62 |
| 1412294400000 | 5729.95 |
| 1412553600000 | 5751.96 |
| 1412640000000 | 5671.64 |
| 1412726400000 | 5610.63 |
| 1412812800000 | 5581.55 |
| 1412899200000 | 5427.08 |
| 1413158400000 | 5395.36 |
| 1413244800000 | 5421.77 |
| 1413331200000 | 5322.02 |
| 1413417600000 | 5280.28 |
| 1413504000000 | 5422.3 |
| 1413763200000 | 5411.19 |
| 1413849600000 | 5531.48 |
| 1413936000000 | 5540.75 |
| 1414022400000 | 5575.36 |
| 1414108800000 | 5561.12 |
| 1414368000000 | 5546.82 |
| 1414454400000 | 5620.28 |
| 1414540800000 | 5678.57 |
| 1414627200000 | 5639.19 |
| 1414713600000 | 5703.06 |
| 1414972800000 | 5689.41 |
| 1415059200000 | 5699.2 |
| 1415145600000 | 5724.16 |
| 1415232000000 | 5739.8 |
| 1415318400000 | 5700.17 |
| 1415577600000 | 5740.62 |
| 1415664000000 | 5740.35 |
| 1415750400000 | 5717.27 |
| 1415836800000 | 5736.43 |
| 1415923200000 | 5752.78 |
| 1416182400000 | 5743.48 |
| 1416268800000 | 5828.49 |
| 1416355200000 | 5850.72 |
| 1416441600000 | 5869.14 |
| 1416528000000 | 5880.74 |
| 1416787200000 | 5920.54 |
| 1416873600000 | 5975.23 |
| 1416960000000 | 6005.99 |
| 1417046400000 | 5995.51 |
| 1417132800000 | 6014.2 |
| 1417392000000 | 6042.02 |
| 1417478400000 | 5996.06 |
| 1417564800000 | 5974.57 |
| 1417651200000 | 6048.52 |
| 1417737600000 | 6036.55 |
| 1417996800000 | 6009.86 |
| 1418083200000 | 5969.49 |
| 1418169600000 | 5956.51 |
| 1418256000000 | 5888.16 |
| 1418342400000 | 5824.5 |
| 1418601600000 | 5682.59 |
| 1418688000000 | 5764.32 |
| 1418774400000 | 5721.46 |
| 1418860800000 | 5816.94 |
| 1418947200000 | 5829.26 |
| 1419206400000 | 5856.58 |
| 1419292800000 | 5859.04 |
| 1419379200000 | 5866.48 |
| 1419465600000 | 5866.48 |
| 1419552000000 | 5857.23 |
| 1419811200000 | 5861.26 |
| 1419897600000 | 5833.89 |
| 1419984000000 | 5855.23 |
| 1420156800000 | 5834.89 |
| 1420416000000 | 5713.05 |
| 1420502400000 | 5641.17 |
| 1420588800000 | 5589.83 |
| 1420675200000 | 5691.48 |
| 1420761600000 | 5699.55 |
| 1421020800000 | 5774.27 |
| 1421107200000 | 5824.59 |
| 1421193600000 | 5792.7 |
| 1421280000000 | 5748.18 |
| 1421366400000 | 5706.58 |
| 1421625600000 | 5816.31 |
| 1421712000000 | 5800.96 |
| 1421798400000 | 5823.51 |
| 1421884800000 | 5814.86 |
| 1421971200000 | 5794.33 |
| 1422230400000 | 5901.67 |
| 1422316800000 | 5946.92 |
| 1422403200000 | 5945.06 |
| 1422489600000 | 5957.55 |
| 1422576000000 | 5949.82 |
| 1422835200000 | 5975.3 |
| 1422921600000 | 6122.3 |
| 1423008000000 | 6105.4 |
| 1423094400000 | 6168.66 |
| 1423180800000 | 6117.53 |
| 1423440000000 | 6049.92 |
| 1423526400000 | 6099.04 |
| 1423612800000 | 6082.28 |
| 1423699200000 | 6203.84 |
| 1423785600000 | 6228.9 |
| 1424044800000 | 6247.1 |
| 1424131200000 | 6245.05 |
| 1424217600000 | 6303.51 |
| 1424304000000 | 6348.23 |
| 1424390400000 | 6349.78 |
| 1424649600000 | 6370.82 |
| 1424736000000 | 6361.99 |
| 1424822400000 | 6359.59 |
| 1424908800000 | 6341.26 |
| 1424995200000 | 6376.03 |
| 1425254400000 | 6375.11 |
| 1425340800000 | 6306.2 |
| 1425427200000 | 6251.05 |
| 1425513600000 | 6312.7 |
| 1425600000000 | 6246.75 |
| 1425859200000 | 6174.87 |
| 1425945600000 | 6051.4 |
| 1426032000000 | 6060.5 |
| 1426118400000 | 6083.15 |
| 1426204800000 | 6069.37 |
| 1426464000000 | 6141.01 |
| 1426550400000 | 6059.9 |
| 1426636800000 | 6083.38 |
| 1426723200000 | 6081.33 |
| 1426809600000 | 6218.59 |
| 1427068800000 | 6259.16 |
| 1427155200000 | 6292.64 |
| 1427241600000 | 6268.31 |
| 1427328000000 | 6149.83 |
| 1427414400000 | 6104.46 |
| 1427673600000 | 6163.57 |
| 1427760000000 | 6069.77 |
| 1427846400000 | 6091.01 |
| 1427932800000 | 6199.42 |
| 1428019200000 | 6199.42 |
| 1428278400000 | 6280.22 |
| 1428364800000 | 6228.91 |
| 1428451200000 | 6229.27 |
| 1428537600000 | 6243.39 |
| 1428624000000 | 6270.97 |
| 1428883200000 | 6242.59 |
| 1428969600000 | 6279.1 |
| 1429056000000 | 6257.58 |
| 1429142400000 | 6292.45 |
| 1429228800000 | 6222.78 |
| 1429488000000 | 6283.35 |
| 1429574400000 | 6365.02 |
| 1429660800000 | 6347.19 |
| 1429747200000 | 6363.73 |
| 1429833600000 | 6429.81 |
| 1430092800000 | 6509.26 |
| 1430179200000 | 6452.4 |
| 1430265600000 | 6445.08 |
| 1430352000000 | 6528.33 |
| 1430438400000 | 6540.64 |
| 1430697600000 | 6592.58 |
| 1430784000000 | 6500.55 |
| 1430870400000 | 6566.4 |
| 1430956800000 | 6517.33 |
| 1431043200000 | 6597.02 |
| 1431302400000 | 6590.06 |
| 1431388800000 | 6588.91 |
| 1431475200000 | 6719 |
| 1431561600000 | 6778.33 |
| 1431648000000 | 6809.51 |
| 1431907200000 | 6779.1 |
| 1431993600000 | 6729.69 |
| 1432080000000 | 6707.85 |
| 1432166400000 | 6741.75 |
| 1432252800000 | 6669.5 |
| 1432512000000 | 6669.71 |
| 1432598400000 | 6545.3 |
| 1432684800000 | 6567.96 |
| 1432771200000 | 6567.53 |
| 1432857600000 | 6501.74 |
| 1433116800000 | 6482.52 |
| 1433203200000 | 6628.47 |
| 1433289600000 | 6698.38 |
| 1433376000000 | 6673.27 |
| 1433462400000 | 6493.01 |
| 1433721600000 | 6486.62 |
| 1433808000000 | 6518.69 |
| 1433894400000 | 6639.59 |
| 1433980800000 | 6623.64 |
| 1434067200000 | 6575.55 |
| 1434326400000 | 6439.38 |
| 1434412800000 | 6466.62 |
| 1434499200000 | 6410.55 |
| 1434585600000 | 6476.7 |
| 1434672000000 | 6468.31 |
| 1434931200000 | 6678.27 |
| 1435017600000 | 6641.07 |
| 1435104000000 | 6574.57 |
| 1435190400000 | 6618.88 |
| 1435276800000 | 6587.71 |
| 1435536000000 | 6400.54 |
| 1435622400000 | 6332.69 |
| 1435708800000 | 6437.79 |
| 1435795200000 | 6383.98 |
| 1435881600000 | 6347.86 |
| 1436140800000 | 6265.41 |
| 1436227200000 | 6098.03 |
| 1436313600000 | 6173.05 |
| 1436400000000 | 6290.03 |
| 1436486400000 | 6502.39 |
| 1436745600000 | 6503.7 |
| 1436832000000 | 6524.13 |
| 1436918400000 | 6557.22 |
| 1437004800000 | 6610.14 |
| 1437091200000 | 6615.19 |
| 1437350400000 | 6647.71 |
| 1437436800000 | 6655.06 |
| 1437523200000 | 6627.05 |
| 1437609600000 | 6700.12 |
| 1437696000000 | 6687.64 |
| 1437955200000 | 6641.84 |
| 1438041600000 | 6645.07 |
| 1438128000000 | 6693.3 |
| 1438214400000 | 6632.01 |
| 1438300800000 | 6731.71 |
| 1438560000000 | 6727.26 |
| 1438646400000 | 6708.09 |
| 1438732800000 | 6683.97 |
| 1438819200000 | 6699.78 |
| 1438905600000 | 6619.77 |
| 1439164800000 | 6682.67 |
| 1439251200000 | 6657.15 |
| 1439337600000 | 6553.62 |
| 1439424000000 | 6609.37 |
| 1439510400000 | 6631.8 |
| 1439769600000 | 6605.29 |
| 1439856000000 | 6594.49 |
| 1439942400000 | 6536.58 |
| 1440028800000 | 6464.01 |
| 1440115200000 | 6359.37 |
| 1440374400000 | 6244.77 |
| 1440460800000 | 6389.84 |
| 1440547200000 | 6353.17 |
| 1440633600000 | 6416.34 |
| 1440720000000 | 6386.89 |
| 1440979200000 | 6357.65 |
| 1441065600000 | 6240.95 |
| 1441152000000 | 6218.34 |
| 1441238400000 | 6232.94 |
| 1441324800000 | 6137.77 |
| 1441584000000 | 6171.81 |
| 1441670400000 | 6225.1 |
| 1441756800000 | 6276.9 |
| 1441843200000 | 6278.99 |
| 1441929600000 | 6244.05 |
| 1442188800000 | 6221.19 |
| 1442275200000 | 6245.37 |
| 1442361600000 | 6302.18 |
| 1442448000000 | 6330.19 |
| 1442534400000 | 6341.77 |
| 1442793600000 | 6271.57 |
| 1442880000000 | 6086.9 |
| 1442966400000 | 6145.65 |
| 1443052800000 | 6101.93 |
| 1443139200000 | 6179.48 |
| 1443398400000 | 6063.44 |
| 1443484800000 | 5992.8 |
| 1443571200000 | 6055.02 |
| 1443657600000 | 6050.08 |
| 1443744000000 | 6129.96 |
| 1444003200000 | 6220.69 |
| 1444089600000 | 6285.95 |
| 1444176000000 | 6241.67 |
| 1444262400000 | 6280.22 |
| 1444348800000 | 6315.4 |
| 1444608000000 | 6326.35 |
| 1444694400000 | 6292.51 |
| 1444780800000 | 6294.53 |
| 1444867200000 | 6396.68 |
| 1444953600000 | 6430.96 |
| 1445212800000 | 6453.79 |
| 1445299200000 | 6481.18 |
| 1445385600000 | 6508.3 |
| 1445472000000 | 6454.57 |
| 1445558400000 | 6435.49 |
| 1445817600000 | 6433.39 |
| 1445904000000 | 6390.74 |
| 1445990400000 | 6459.28 |
| 1446076800000 | 6391.18 |
| 1446163200000 | 6439.72 |
| 1446422400000 | 6482.07 |
| 1446508800000 | 6480.25 |
| 1446595200000 | 6416.25 |
| 1446681600000 | 6450.35 |
| 1446768000000 | 6448.25 |
| 1447027200000 | 6394.26 |
| 1447113600000 | 6361.73 |
| 1447200000000 | 6430.62 |
| 1447286400000 | 6364.41 |
| 1447372800000 | 6289.05 |
| 1447632000000 | 6291.86 |
| 1447718400000 | 6328.05 |
| 1447804800000 | 6311.93 |
| 1447891200000 | 6369.45 |
| 1447977600000 | 6345.16 |
| 1448236800000 | 6314.65 |
| 1448323200000 | 6248.09 |
| 1448409600000 | 6331.43 |
| 1448496000000 | 6398.97 |
| 1448582400000 | 6420.28 |
| 1448841600000 | 6464.23 |
| 1448928000000 | 6498.64 |
| 1449014400000 | 6479.76 |
| 1449100800000 | 6550.68 |
| 1449187200000 | 6561.38 |
| 1449446400000 | 6591.1 |
| 1449532800000 | 6510.44 |
| 1449619200000 | 6531.59 |
| 1449705600000 | 6453.33 |
| 1449792000000 | 6363.28 |
| 1450051200000 | 6328.78 |
| 1450137600000 | 6412.21 |
| 1450224000000 | 6467.13 |
| 1450310400000 | 6479.72 |
| 1450396800000 | 6418.9 |
| 1450656000000 | 6395.37 |
| 1450742400000 | 6400.15 |
| 1450828800000 | 6459.05 |
| 1450915200000 | 6504.73 |
| 1451001600000 | 6504.73 |
| 1451260800000 | 6507.72 |
| 1451347200000 | 6574.77 |
| 1451433600000 | 6590.04 |
| 1451520000000 | 6523.77 |
| 1451865600000 | 6369.03 |
| 1451952000000 | 6309.18 |
| 1452038400000 | 6232.8 |
| 1452124800000 | 6165.05 |
| 1452211200000 | 6156.01 |
| 1452470400000 | 6051.07 |
| 1452556800000 | 6122.6 |
| 1452643200000 | 6153.85 |
| 1452729600000 | 6027.46 |
| 1452816000000 | 5961.76 |
| 1453075200000 | 5845.09 |
| 1453161600000 | 5960.49 |
| 1453248000000 | 5779.24 |
| 1453334400000 | 5786.72 |
| 1453420800000 | 5959.74 |
| 1453680000000 | 6012.4 |
| 1453766400000 | 6039.59 |
| 1453852800000 | 6083.17 |
| 1453939200000 | 6016.2 |
| 1454025600000 | 6067.66 |
| 1454284800000 | 6124.64 |
| 1454371200000 | 6048.73 |
| 1454457600000 | 6008.83 |
| 1454544000000 | 6015.54 |
| 1454630400000 | 5901.6 |
| 1454889600000 | 5627.1 |
| 1454976000000 | 5674.79 |
| 1455062400000 | 5746.45 |
| 1455148800000 | 5617.68 |
| 1455235200000 | 5607.82 |
| 1455494400000 | 5727.38 |
| 1455580800000 | 5741.17 |
| 1455667200000 | 5846.15 |
| 1455753600000 | 5915.69 |
| 1455840000000 | 5844.51 |
| 1456099200000 | 5873.52 |
| 1456185600000 | 5880.5 |
| 1456272000000 | 5804.32 |
| 1456358400000 | 5874.5 |
| 1456444800000 | 5895.8 |
| 1456704000000 | 5923.48 |
| 1456790400000 | 6053.75 |
| 1456876800000 | 5989.06 |
| 1456963200000 | 6032.07 |
| 1457049600000 | 6115.13 |
| 1457308800000 | 6089.16 |
| 1457395200000 | 6062.47 |
| 1457481600000 | 6034.67 |
| 1457568000000 | 6028.91 |
| 1457654400000 | 6162.88 |
| 1457913600000 | 6206.59 |
| 1458000000000 | 6196.77 |
| 1458086400000 | 6168.3 |
| 1458172800000 | 6272.83 |
| 1458259200000 | 6312 |
| 1458518400000 | 6275.37 |
| 1458604800000 | 6267.63 |
| 1458691200000 | 6268.47 |
| 1458777600000 | 6175.52 |
| 1458864000000 | 6175.52 |
| 1459123200000 | 6203.77 |
| 1459209600000 | 6187.2 |
| 1459296000000 | 6398.62 |
| 1459382400000 | 6402 |
| 1459468800000 | 6347.72 |
| 1459728000000 | 6381.65 |
| 1459814400000 | 6285.75 |
| 1459900800000 | 6313.21 |
| 1459987200000 | 6283.66 |
| 1460073600000 | 6352.69 |
| 1460332800000 | 6375.31 |
| 1460419200000 | 6370.52 |
| 1460505600000 | 6439 |
| 1460592000000 | 6447.23 |
| 1460678400000 | 6415.88 |
| 1460937600000 | 6463.36 |
| 1461024000000 | 6540.02 |
| 1461110400000 | 6500.84 |
| 1461196800000 | 6466.91 |
| 1461283200000 | 6428.92 |
| 1461542400000 | 6443.3 |
| 1461628800000 | 6456.71 |
| 1461715200000 | 6476.24 |
| 1461801600000 | 6509.85 |
| 1461888000000 | 6560.55 |
| 1462147200000 | 6591.3 |
| 1462233600000 | 6547.82 |
| 1462320000000 | 6490.9 |
| 1462406400000 | 6457.77 |
| 1462492800000 | 6466.3 |
| 1462752000000 | 6474.37 |
| 1462838400000 | 6527.34 |
| 1462924800000 | 6520.95 |
| 1463011200000 | 6479.15 |
| 1463097600000 | 6445.53 |
| 1463356800000 | 6483.23 |
| 1463443200000 | 6482.45 |
| 1463529600000 | 6455.69 |
| 1463616000000 | 6363.92 |
| 1463702400000 | 6442.19 |
| 1463961600000 | 6459.34 |
| 1464048000000 | 6548.06 |
| 1464134400000 | 6595.25 |
| 1464220800000 | 6636.67 |
| 1464307200000 | 6624.85 |
| 1464566400000 | 6636.49 |
| 1464652800000 | 6656.76 |
| 1464739200000 | 6664.78 |
| 1464825600000 | 6693.09 |
| 1464912000000 | 6749 |
| 1465171200000 | 6756.4 |
| 1465257600000 | 6795.9 |
| 1465344000000 | 6773.38 |
| 1465430400000 | 6702.34 |
| 1465516800000 | 6527.81 |
| 1465776000000 | 6397.13 |
| 1465862400000 | 6229.28 |
| 1465948800000 | 6300.08 |
| 1466035200000 | 6154.29 |
| 1466121600000 | 6300.77 |
| 1466380800000 | 6543.73 |
| 1466467200000 | 6505.97 |
| 1466553600000 | 6524.84 |
| 1466640000000 | 6656.16 |
| 1466726400000 | 6178.88 |
| 1466985600000 | 5809.34 |
| 1467072000000 | 6015.89 |
| 1467158400000 | 6193.61 |
| 1467244800000 | 6239.84 |
| 1467331200000 | 6338.63 |
| 1467590400000 | 6281.32 |
| 1467676800000 | 6143.22 |
| 1467763200000 | 6051.19 |
| 1467849600000 | 6107.91 |
| 1467936000000 | 6194.78 |
| 1468195200000 | 6290.51 |
| 1468281600000 | 6347.4 |
| 1468368000000 | 6366.94 |
| 1468454400000 | 6400.24 |
| 1468540800000 | 6340.82 |
| 1468800000000 | 6383.41 |
| 1468886400000 | 6340.14 |
| 1468972800000 | 6428.72 |
| 1469059200000 | 6408.06 |
| 1469145600000 | 6394.24 |
| 1469404800000 | 6435.5 |
| 1469491200000 | 6446.14 |
| 1469577600000 | 6460.6 |
| 1469664000000 | 6494.73 |
| 1469750400000 | 6559.76 |
| 1470009600000 | 6535.77 |
| 1470096000000 | 6529.29 |
| 1470182400000 | 6449.39 |
| 1470268800000 | 6506.54 |
| 1470355200000 | 6526.02 |
| 1470614400000 | 6518.44 |
| 1470700800000 | 6595.93 |
| 1470787200000 | 6636.54 |
| 1470873600000 | 6693.16 |
| 1470960000000 | 6676.38 |
| 1471219200000 | 6699.73 |
| 1471305600000 | 6673.38 |
| 1471392000000 | 6613.33 |
| 1471478400000 | 6689.48 |
| 1471564800000 | 6667.87 |
| 1471824000000 | 6693.79 |
| 1471910400000 | 6722.31 |
| 1471996800000 | 6677.5 |
| 1472083200000 | 6639.6 |
| 1472169600000 | 6660.57 |
| 1472428800000 | 6588.54 |
| 1472515200000 | 6602.26 |
| 1472601600000 | 6590.45 |
| 1472688000000 | 6664.07 |
| 1472774400000 | 6691.4 |
| 1473033600000 | 6712.65 |
| 1473120000000 | 6704.27 |
| 1473206400000 | 6732.89 |
| 1473292800000 | 6756.68 |
| 1473379200000 | 6689.71 |
| 1473638400000 | 6633.67 |
| 1473724800000 | 6610.5 |
| 1473811200000 | 6603.6 |
| 1473897600000 | 6614.5 |
| 1473984000000 | 6558.21 |
| 1474243200000 | 6625.43 |
| 1474329600000 | 6601.99 |
| 1474416000000 | 6604.8 |
| 1474502400000 | 6765.85 |
| 1474588800000 | 6730.58 |
| 1474848000000 | 6690.81 |
| 1474934400000 | 6616.31 |
| 1475020800000 | 6663.63 |
| 1475107200000 | 6677.28 |
| 1475193600000 | 6666.91 |
| 1475452800000 | 6695.43 |
| 1475539200000 | 6676.97 |
| 1475625600000 | 6677.73 |
| 1475712000000 | 6633.76 |
| 1475798400000 | 6578.46 |
| 1476057600000 | 6617.92 |
| 1476144000000 | 6534.53 |
| 1476230400000 | 6495.74 |
| 1476316800000 | 6478.66 |
| 1476403200000 | 6525.75 |
| 1476662400000 | 6498.56 |
| 1476748800000 | 6542.58 |
| 1476835200000 | 6556.66 |
| 1476921600000 | 6524.68 |
| 1477008000000 | 6477.56 |
| 1477267200000 | 6482.11 |
| 1477353600000 | 6434.08 |
| 1477440000000 | 6436.41 |
| 1477526400000 | 6413.75 |
| 1477612800000 | 6438.9 |
| 1477872000000 | 6457.92 |
| 1477958400000 | 6438.01 |
| 1478044800000 | 6430.13 |
| 1478131200000 | 6417.95 |
| 1478217600000 | 6370.04 |
| 1478476800000 | 6384.94 |
| 1478563200000 | 6380.77 |
| 1478649600000 | 6344.83 |
| 1478736000000 | 6253.51 |
| 1478822400000 | 6207.79 |
| 1479081600000 | 6112.08 |
| 1479168000000 | 6149.44 |
| 1479254400000 | 6139.99 |
| 1479340800000 | 6152.74 |
| 1479427200000 | 6129.13 |
| 1479686400000 | 6181.19 |
| 1479772800000 | 6185.45 |
| 1479859200000 | 6119.49 |
| 1479945600000 | 6164 |
| 1480032000000 | 6200.41 |
| 1480291200000 | 6158.25 |
| 1480377600000 | 6181.01 |
| 1480464000000 | 6183.26 |
| 1480550400000 | 6129.91 |
| 1480636800000 | 6112.41 |
| 1480896000000 | 6211 |
| 1480982400000 | 6266.18 |
| 1481068800000 | 6360.55 |
| 1481155200000 | 6326.18 |
| 1481241600000 | 6358.69 |
| 1481500800000 | 6405.62 |
| 1481587200000 | 6456.99 |
| 1481673600000 | 6431.16 |
| 1481760000000 | 6319.91 |
| 1481846400000 | 6345.53 |
| 1482105600000 | 6378.61 |
| 1482192000000 | 6373.04 |
| 1482278400000 | 6421.5 |
| 1482364800000 | 6432.45 |
| 1482451200000 | 6463.27 |
| 1482710400000 | 6463.28 |
| 1482796800000 | 6498.84 |
| 1482883200000 | 6474.85 |
| 1482969600000 | 6540.68 |
| 1483056000000 | 6582.28 |
| 1483315200000 | 6654.21 |
| 1483401600000 | 6567.96 |
| 1483488000000 | 6601.01 |
| 1483574400000 | 6703.46 |
| 1483660800000 | 6694.34 |
| 1483920000000 | 6680.47 |
| 1484006400000 | 6721.83 |
| 1484092800000 | 6634.2 |
| 1484179200000 | 6706.44 |
| 1484265600000 | 6711.77 |
| 1484524800000 | 6676.45 |
| 1484611200000 | 6713.67 |
| 1484697600000 | 6705.24 |
| 1484784000000 | 6664.37 |
| 1484870400000 | 6680.04 |
| 1485129600000 | 6749.18 |
| 1485216000000 | 6786.11 |
| 1485302400000 | 6815.41 |
| 1485388800000 | 6780.04 |
| 1485475200000 | 6796.37 |
| 1485734400000 | 6728.89 |
| 1485820800000 | 6731.39 |
| 1485907200000 | 6760.7 |
| 1485993600000 | 6828.4 |
| 1486080000000 | 6842.34 |
| 1486339200000 | 6748.17 |
| 1486425600000 | 6738.51 |
| 1486512000000 | 6764.69 |
| 1486598400000 | 6740.93 |
| 1486684800000 | 6767.09 |
| 1486944000000 | 6822.9 |
| 1487030400000 | 6827.99 |
| 1487116800000 | 6875.19 |
| 1487203200000 | 6923.84 |
| 1487289600000 | 6865.84 |
| 1487548800000 | 6872.47 |
| 1487635200000 | 6856.69 |
| 1487721600000 | 6847.52 |
| 1487808000000 | 6834.43 |
| 1487894400000 | 6727.13 |
| 1488153600000 | 6780.54 |
| 1488240000000 | 6812.28 |
| 1488326400000 | 6872.04 |
| 1488412800000 | 6850.78 |
| 1488499200000 | 6862.34 |
| 1488758400000 | 6875.65 |
| 1488844800000 | 6850.24 |
| 1488931200000 | 6878.41 |
| 1489017600000 | 6907.62 |
| 1489104000000 | 6982.66 |
| 1489363200000 | 6994.74 |
| 1489449600000 | 6956.87 |
| 1489536000000 | 6934.8 |
| 1489622400000 | 7039.91 |
| 1489708800000 | 7078.66 |
| 1489968000000 | 7110.37 |
| 1490054400000 | 7098.4 |
| 1490140800000 | 7056.22 |
| 1490227200000 | 7114.22 |
| 1490313600000 | 7140.49 |
| 1490572800000 | 7164.99 |
| 1490659200000 | 7214.98 |
| 1490745600000 | 7146.63 |
| 1490832000000 | 7207.93 |
| 1490918400000 | 7231.9 |
| 1491177600000 | 7200.46 |
| 1491264000000 | 7200.12 |
| 1491350400000 | 7213.73 |
| 1491436800000 | 7211.35 |
| 1491523200000 | 7188.06 |
| 1491782400000 | 7174.13 |
| 1491868800000 | 7146.55 |
| 1491955200000 | 7165.76 |
| 1492041600000 | 7123.4 |
| 1492128000000 | 7123.41 |
| 1492387200000 | 7152.16 |
| 1492473600000 | 7064.47 |
| 1492560000000 | 7108.77 |
| 1492646400000 | 7199.16 |
| 1492732800000 | 7108.02 |
| 1492992000000 | 7497.05 |
| 1493078400000 | 7571.29 |
| 1493164800000 | 7568.86 |
| 1493251200000 | 7618.45 |
| 1493337600000 | 7675.07 |
| 1493596800000 | 7696.09 |
| 1493683200000 | 7764.24 |
| 1493769600000 | 7745.48 |
| 1493856000000 | 7851.86 |
| 1493942400000 | 7952.01 |
| 1494201600000 | 7916.42 |
| 1494288000000 | 7931.15 |
| 1494374400000 | 7956.47 |
| 1494460800000 | 7900.38 |
| 1494547200000 | 7961.45 |
| 1494806400000 | 8031.92 |
| 1494892800000 | 8100.2 |
| 1494979200000 | 8032.38 |
| 1495065600000 | 7926.76 |
| 1495152000000 | 8094.25 |
| 1495411200000 | 8167 |
| 1495497600000 | 8219.67 |
| 1495584000000 | 8215.77 |
| 1495670400000 | 8242.92 |
| 1495756800000 | 8247.38 |
| 1496016000000 | 8258 |
| 1496102400000 | 8249.91 |
| 1496188800000 | 8277.01 |
| 1496275200000 | 8377.71 |
| 1496361600000 | 8464.78 |
| 1496620800000 | 8396.86 |
| 1496707200000 | 8337.33 |
| 1496793600000 | 8333.78 |
| 1496880000000 | 8295.97 |
| 1496966400000 | 8291.07 |
| 1497225600000 | 8199.77 |
| 1497312000000 | 8279.99 |
| 1497398400000 | 8341.43 |
| 1497484800000 | 8188.2 |
| 1497571200000 | 8295.85 |
| 1497830400000 | 8327.46 |
| 1497916800000 | 8277.94 |
| 1498003200000 | 8283.2 |
| 1498089600000 | 8317.6 |
| 1498176000000 | 8357.11 |
| 1498435200000 | 8408.63 |
| 1498521600000 | 8383.73 |
| 1498608000000 | 8430.83 |
| 1498694400000 | 8352.4 |
| 1498780800000 | 8354.23 |
| 1499040000000 | 8372.98 |
| 1499126400000 | 8277.11 |
| 1499212800000 | 8269.98 |
| 1499299200000 | 8281.2 |
| 1499385600000 | 8287.83 |
| 1499644800000 | 8342.36 |
| 1499731200000 | 8352.95 |
| 1499817600000 | 8439.63 |
| 1499904000000 | 8476.46 |
| 1499990400000 | 8549.97 |
| 1500249600000 | 8598.74 |
| 1500336000000 | 8646.55 |
| 1500422400000 | 8657.85 |
| 1500508800000 | 8706.53 |
| 1500595200000 | 8637.47 |
| 1500854400000 | 8622.74 |
| 1500940800000 | 8665.92 |
| 1501027200000 | 8663.77 |
| 1501113600000 | 8618.81 |
| 1501200000000 | 8577.56 |
| 1501459200000 | 8575.69 |
| 1501545600000 | 8662.68 |
| 1501632000000 | 8644.97 |
| 1501718400000 | 8663.87 |
| 1501804800000 | 8622.11 |
| 1502064000000 | 8659.85 |
| 1502150400000 | 8641.75 |
| 1502236800000 | 8573.24 |
| 1502323200000 | 8535.51 |
| 1502409600000 | 8471.69 |
| 1502668800000 | 8582.7 |
| 1502755200000 | 8545.17 |
| 1502841600000 | 8603.3 |
| 1502928000000 | 8625.42 |
| 1503014400000 | 8566.34 |
| 1503273600000 | 8580.21 |
| 1503360000000 | 8605.65 |
| 1503446400000 | 8615.35 |
| 1503532800000 | 8574.26 |
| 1503619200000 | 8603.46 |
| 1503878400000 | 8611.31 |
| 1503964800000 | 8547.81 |
| 1504051200000 | 8571.93 |
| 1504137600000 | 8625.53 |
| 1504224000000 | 8669.95 |
| 1504483200000 | 8675.72 |
| 1504569600000 | 8708.61 |
| 1504656000000 | 8725.22 |
| 1504742400000 | 8840.29 |
| 1504828800000 | 8853.61 |
| 1505088000000 | 8905.33 |
| 1505174400000 | 8947.04 |
| 1505260800000 | 8898.92 |
| 1505347200000 | 8877.1 |
| 1505433600000 | 8929.84 |
| 1505692800000 | 8973.15 |
| 1505779200000 | 8990.01 |
| 1505865600000 | 8978.13 |
| 1505952000000 | 8980.15 |
| 1506038400000 | 9065.55 |
| 1506297600000 | 8968.44 |
| 1506384000000 | 8855.88 |
| 1506470400000 | 8838.89 |
| 1506556800000 | 8912.44 |
| 1506643200000 | 8998.35 |
| 1506902400000 | 8999.3 |
| 1506988800000 | 9038.84 |
| 1507075200000 | 9078.54 |
| 1507161600000 | 9059.89 |
| 1507248000000 | 9079.26 |
| 1507507200000 | 9085.73 |
| 1507593600000 | 9142.95 |
| 1507680000000 | 9179.47 |
| 1507766400000 | 9202.11 |
| 1507852800000 | 9180.41 |
| 1508112000000 | 9146.74 |
| 1508198400000 | 9108.14 |
| 1508284800000 | 9154.35 |
| 1508371200000 | 9079.88 |
| 1508457600000 | 9073.82 |
| 1508716800000 | 8977.36 |
| 1508803200000 | 8941.65 |
| 1508889600000 | 8928.03 |
| 1508976000000 | 8916.68 |
| 1509062400000 | 8869.78 |
| 1509321600000 | 8912.11 |
| 1509408000000 | 8942.1 |
| 1509494400000 | 8938.68 |
| 1509580800000 | 8926.94 |
| 1509667200000 | 8946.65 |
| 1509926400000 | 8912.59 |
| 1510012800000 | 8852.33 |
| 1510099200000 | 8823.04 |
| 1510185600000 | 8704.15 |
| 1510272000000 | 8718.93 |
| 1510531200000 | 8633.49 |
| 1510617600000 | 8690.65 |
| 1510704000000 | 8628.67 |
| 1510790400000 | 8703.17 |
| 1510876800000 | 8639.45 |
| 1511136000000 | 8640.6 |
| 1511222400000 | 8695.1 |
| 1511308800000 | 8724.74 |
| 1511395200000 | 8803.82 |
| 1511481600000 | 8872.43 |
| 1511740800000 | 8840.3 |
| 1511827200000 | 8852.41 |
| 1511913600000 | 8830.29 |
| 1512000000000 | 8936.98 |
| 1512086400000 | 8823.02 |
| 1512345600000 | 8863.45 |
| 1512432000000 | 8822.7 |
| 1512518400000 | 8724.79 |
| 1512604800000 | 8755.24 |
| 1512691200000 | 8782.83 |
| 1512950400000 | 8812.99 |
| 1513036800000 | 8761.12 |
| 1513123200000 | 8789.38 |
| 1513209600000 | 8745.1 |
| 1513296000000 | 8721.08 |
| 1513555200000 | 8892.04 |
| 1513641600000 | 8867.06 |
| 1513728000000 | 8904 |
| 1513814400000 | 8926.66 |
| 1513900800000 | 8892.45 |
| 1514160000000 | 8892.45 |
| 1514246400000 | 8913.26 |
| 1514332800000 | 8969.03 |
| 1514419200000 | 9016.08 |
| 1514505600000 | 9072.39 |
| 1514851200000 | 9134.06 |
| 1514937600000 | 9218.92 |
| 1515024000000 | 9359.36 |
| 1515110400000 | 9429.19 |
| 1515369600000 | 9432.39 |
| 1515456000000 | 9453.84 |
| 1515542400000 | 9416.9 |
| 1515628800000 | 9447.07 |
| 1515715200000 | 9553.69 |
| 1515974400000 | 9645.79 |
| 1516060800000 | 9590.01 |
| 1516147200000 | 9596.37 |
| 1516233600000 | 9600.53 |
| 1516320000000 | 9658.88 |
| 1516579200000 | 9699.76 |
| 1516665600000 | 9719.73 |
| 1516752000000 | 9734.89 |
| 1516838400000 | 9759.5 |
| 1516924800000 | 9760.34 |
| 1517184000000 | 9688.2 |
| 1517270400000 | 9605.38 |
| 1517356800000 | 9666.97 |
| 1517443200000 | 9682.92 |
| 1517529600000 | 9479.05 |
| 1517788800000 | 9274.95 |
| 1517875200000 | 9029.41 |
| 1517961600000 | 9207.45 |
| 1518048000000 | 8942.02 |
| 1518134400000 | 8866.04 |
| 1518393600000 | 8974.94 |
| 1518480000000 | 9010.37 |
| 1518566400000 | 9270.7 |
| 1518652800000 | 9400.12 |
| 1518739200000 | 9441.07 |
| 1518998400000 | 9346.68 |
| 1519084800000 | 9328.13 |
| 1519171200000 | 9402.43 |
| 1519257600000 | 9350.24 |
| 1519344000000 | 9314.59 |
| 1519603200000 | 9328.52 |
| 1519689600000 | 9261.25 |
| 1519776000000 | 9138.57 |
| 1519862400000 | 8991.45 |
| 1519948800000 | 8931.78 |
| 1520208000000 | 8976.79 |
| 1520294400000 | 9105.37 |
| 1520380800000 | 9140.06 |
| 1520467200000 | 9185.38 |
| 1520553600000 | 9188.7 |
| 1520812800000 | 9229.68 |
| 1520899200000 | 9226.68 |
| 1520985600000 | 9175.38 |
| 1521072000000 | 9152.84 |
| 1521158400000 | 9085.6 |
| 1521417600000 | 9088.7 |
| 1521504000000 | 9053.44 |
| 1521590400000 | 9006.8 |
| 1521676800000 | 8913.45 |
| 1521763200000 | 8881.84 |
| 1522022400000 | 8911.93 |
| 1522108800000 | 8987.08 |
| 1522195200000 | 8900.98 |
| 1522281600000 | 8887.92 |
| 1522368000000 | 8887.92 |
| 1522627200000 | 8892.95 |
| 1522713600000 | 8812.12 |
| 1522800000000 | 8745.37 |
| 1522886400000 | 8874.42 |
| 1522972800000 | 8906.57 |
| 1523232000000 | 8948.52 |
| 1523318400000 | 9009.4 |
| 1523404800000 | 9000.83 |
| 1523491200000 | 8981.72 |
| 1523577600000 | 9000.87 |
| 1523836800000 | 9033.9 |
| 1523923200000 | 9076.79 |
| 1524009600000 | 9171.98 |
| 1524096000000 | 9230.12 |
| 1524182400000 | 9125.56 |
| 1524441600000 | 9053.26 |
| 1524528000000 | 8992 |
| 1524614400000 | 8866.16 |
| 1524700800000 | 8933.64 |
| 1524787200000 | 8991.59 |
| 1525046400000 | 9031.99 |
| 1525132800000 | 8965.52 |
| 1525219200000 | 9008.83 |
| 1525305600000 | 8964.04 |
| 1525392000000 | 8984.29 |
| 1525651200000 | 9017.77 |
| 1525737600000 | 8963.71 |
| 1525824000000 | 8966.52 |
| 1525910400000 | 8964.5 |
| 1525996800000 | 9024.71 |
| 1526256000000 | 9019.26 |
| 1526342400000 | 8903.06 |
| 1526428800000 | 8807.69 |
| 1526515200000 | 8914.29 |
| 1526601600000 | 8878.69 |
| 1526860800000 | 8919.4 |
| 1526947200000 | 8956.8 |
| 1527033600000 | 8781.08 |
| 1527120000000 | 8774.72 |
| 1527206400000 | 8773.94 |
| 1527465600000 | 8702.17 |
| 1527552000000 | 8533.19 |
| 1527638400000 | 8556.13 |
| 1527724800000 | 8630.62 |
| 1527811200000 | 8701.12 |
| 1528070400000 | 8768.92 |
| 1528156800000 | 8748.3 |
| 1528243200000 | 8877.8 |
| 1528329600000 | 8876.72 |
| 1528416000000 | 8803.77 |
| 1528675200000 | 8844.55 |
| 1528761600000 | 8894.21 |
| 1528848000000 | 8915.04 |
| 1528934400000 | 8862.41 |
| 1529020800000 | 8801.71 |
| 1529280000000 | 8720.5 |
| 1529366400000 | 8653.84 |
| 1529452800000 | 8653.34 |
| 1529539200000 | 8622.41 |
| 1529625600000 | 8695.31 |
| 1529884800000 | 8611.13 |
| 1529971200000 | 8566.61 |
| 1530057600000 | 8502.38 |
| 1530144000000 | 8382.29 |
| 1530230400000 | 8475.11 |
| 1530489600000 | 8335.9 |
| 1530576000000 | 8364.96 |
| 1530662400000 | 8297.74 |
| 1530748800000 | 8375.65 |
| 1530835200000 | 8458.37 |
| 1531094400000 | 8514.15 |
| 1531180800000 | 8536.7 |
| 1531267200000 | 8463.07 |
| 1531353600000 | 8516.11 |
| 1531440000000 | 8446.25 |
| 1531699200000 | 8486.99 |
| 1531785600000 | 8412.19 |
| 1531872000000 | 8429.16 |
| 1531958400000 | 8366.92 |
| 1532044800000 | 8395.64 |
| 1532304000000 | 8354.05 |
| 1532390400000 | 8377.13 |
| 1532476800000 | 8374.48 |
| 1532563200000 | 8425.94 |
| 1532649600000 | 8408.99 |
| 1532908800000 | 8417.49 |
| 1532995200000 | 8363.5 |
| 1533081600000 | 8284.61 |
| 1533168000000 | 8220.08 |
| 1533254400000 | 8221.41 |
| 1533513600000 | 8197.16 |
| 1533600000000 | 8247.29 |
| 1533686400000 | 8267.85 |
| 1533772800000 | 8272.27 |
| 1533859200000 | 8122.24 |
| 1534118400000 | 8068.13 |
| 1534204800000 | 8009.01 |
| 1534291200000 | 7866.04 |
| 1534377600000 | 7959.74 |
| 1534464000000 | 7974.79 |
| 1534723200000 | 8075.2 |
| 1534809600000 | 8184.46 |
| 1534896000000 | 8268.59 |
| 1534982400000 | 8260.66 |
| 1535068800000 | 8325.04 |
| 1535328000000 | 8438.53 |
| 1535414400000 | 8455.79 |
| 1535500800000 | 8432.94 |
| 1535587200000 | 8355.73 |
| 1535673600000 | 8308.78 |
| 1535932800000 | 8273.14 |
| 1536019200000 | 8173.21 |
| 1536105600000 | 8121.38 |
| 1536192000000 | 8065.64 |
| 1536278400000 | 8003.46 |
| 1536537600000 | 8045.35 |
| 1536624000000 | 8030.98 |
| 1536710400000 | 8112.07 |
| 1536796800000 | 8111.98 |
| 1536883200000 | 8154.63 |
| 1537142400000 | 8165.05 |
| 1537228800000 | 8241.29 |
| 1537315200000 | 8218.36 |
| 1537401600000 | 8277.41 |
| 1537488000000 | 8366.48 |
| 1537747200000 | 8381.59 |
| 1537833600000 | 8336.35 |
| 1537920000000 | 8274.58 |
| 1538006400000 | 8196.3 |
| 1538092800000 | 8107.25 |
| 1538352000000 | 8119.69 |
| 1538438400000 | 8011.56 |
| 1538524800000 | 8044.88 |
| 1538611200000 | 7918.89 |
| 1538697600000 | 7793.46 |
| 1538956800000 | 7666.75 |
| 1539043200000 | 7655.09 |
| 1539129600000 | 7543.54 |
| 1539216000000 | 7424.97 |
| 1539302400000 | 7458.17 |
| 1539561600000 | 7406.81 |
| 1539648000000 | 7592.07 |
| 1539734400000 | 7572.3 |
| 1539820800000 | 7506.22 |
| 1539907200000 | 7356.04 |
| 1540166400000 | 7248.17 |
| 1540252800000 | 7053.63 |
| 1540339200000 | 6979.37 |
| 1540425600000 | 7074.4 |
| 1540512000000 | 7042.99 |
| 1540771200000 | 7164.79 |
| 1540857600000 | 7147.9 |
| 1540944000000 | 7317.35 |
| 1541030400000 | 7393.66 |
| 1541116800000 | 7442.27 |
| 1541376000000 | 7371.9 |
| 1541462400000 | 7374.55 |
| 1541548800000 | 7478.38 |
| 1541635200000 | 7454.78 |
| 1541721600000 | 7234.74 |
| 1541980800000 | 7023.33 |
| 1542067200000 | 7077.48 |
| 1542153600000 | 7100.41 |
| 1542240000000 | 7011.94 |
| 1542326400000 | 6950.94 |
| 1542585600000 | 6912.49 |
| 1542672000000 | 6758.95 |
| 1542758400000 | 6813.56 |
| 1542844800000 | 6798.53 |
| 1542931200000 | 6798.8 |
| 1543190400000 | 6918.44 |
| 1543276800000 | 6915.79 |
| 1543363200000 | 6967.19 |
| 1543449600000 | 7076.05 |
| 1543536000000 | 6982.19 |
| 1543795200000 | 7045.02 |
| 1543881600000 | 6890.71 |
| 1543968000000 | 6768.49 |
| 1544054400000 | 6553.68 |
| 1544140800000 | 6575.09 |
| 1544400000000 | 6364.1 |
| 1544486400000 | 6434.23 |
| 1544572800000 | 6616.28 |
| 1544659200000 | 6593.24 |
| 1544745600000 | 6482.83 |
| 1545004800000 | 6363.47 |
| 1545091200000 | 6330.49 |
| 1545177600000 | 6337.07 |
| 1545264000000 | 6125.67 |
| 1545350400000 | 6154.96 |
| 1545609600000 | 6113.5 |
| 1545696000000 | 6113.5 |
| 1545782400000 | 6111.82 |
| 1545868800000 | 6092.86 |
| 1545955200000 | 6255.92 |
| 1546214400000 | 6364.92 |
| 1546387200000 | 6298.8 |
| 1546473600000 | 6226.13 |
| 1546560000000 | 6372.63 |
| 1546819200000 | 6473.12 |
| 1546905600000 | 6588.89 |
| 1546992000000 | 6767.19 |
| 1547078400000 | 6774.64 |
| 1547164800000 | 6766.67 |
| 1547424000000 | 6649.47 |
| 1547510400000 | 6623.2 |
| 1547596800000 | 6722.82 |
| 1547683200000 | 6702.81 |
| 1547769600000 | 6818.71 |
| 1548028800000 | 6812.95 |
| 1548115200000 | 6797.49 |
| 1548201600000 | 6762.07 |
| 1548288000000 | 6798.23 |
| 1548374400000 | 6910.72 |
| 1548633600000 | 6857.9 |
| 1548720000000 | 6849.75 |
| 1548806400000 | 6904.46 |
| 1548892800000 | 6931.25 |
| 1548979200000 | 6944.2 |
| 1549238400000 | 6909.83 |
| 1549324800000 | 7000.22 |
| 1549411200000 | 6973 |
| 1549497600000 | 6782.25 |
| 1549584000000 | 6667.39 |
| 1549843200000 | 6696.12 |
| 1549929600000 | 6753.57 |
| 1550016000000 | 6810.26 |
| 1550102400000 | 6828.66 |
| 1550188800000 | 6864.28 |
| 1550448000000 | 6998.16 |
| 1550534400000 | 6990.28 |
| 1550620800000 | 7030.4 |
| 1550707200000 | 7039.27 |
| 1550793600000 | 7072.33 |
| 1551052800000 | 7106.37 |
| 1551139200000 | 7099.18 |
| 1551225600000 | 7106.34 |
| 1551312000000 | 7147.97 |
| 1551398400000 | 7281.15 |
| 1551657600000 | 7281.15 |
| 1551744000000 | 7263.53 |
| 1551830400000 | 7243.34 |
| 1551916800000 | 7103.22 |
| 1552003200000 | 7032.2 |
| 1552262400000 | 7099.76 |
| 1552348800000 | 7160.4 |
| 1552435200000 | 7248.14 |
| 1552521600000 | 7279.19 |
| 1552608000000 | 7337.71 |
| 1552867200000 | 7307.57 |
| 1552953600000 | 7346.85 |
| 1553040000000 | 7290.81 |
| 1553126400000 | 7265.18 |
| 1553212800000 | 7074.04 |
| 1553472000000 | 6974.62 |
| 1553558400000 | 6993.6 |
| 1553644800000 | 6971.28 |
| 1553731200000 | 6960.44 |
| 1553817600000 | 7031.17 |
| 1554076800000 | 7133.76 |
| 1554163200000 | 7136.58 |
| 1554249600000 | 7279.33 |
| 1554336000000 | 7259.32 |
| 1554422400000 | 7254.94 |
| 1554681600000 | 7261.36 |
| 1554768000000 | 7214.81 |
| 1554854400000 | 7229.78 |
| 1554940800000 | 7296.75 |
| 1555027200000 | 7384.81 |
| 1555286400000 | 7426.23 |
| 1555372800000 | 7459.45 |
| 1555459200000 | 7498.04 |
| 1555545600000 | 7494.59 |
| 1555632000000 | 7494.59 |
| 1555891200000 | 7503.76 |
| 1555977600000 | 7522.42 |
| 1556064000000 | 7511.15 |
| 1556150400000 | 7403.36 |
| 1556236800000 | 7488.23 |
| 1556496000000 | 7514.58 |
| 1556582400000 | 7523.37 |
| 1556668800000 | 7541 |
| 1556755200000 | 7479.87 |
| 1556841600000 | 7469.4 |
| 1557100800000 | 7375.48 |
| 1557187200000 | 7289.41 |
| 1557273600000 | 7320.08 |
| 1557360000000 | 7142.65 |
| 1557446400000 | 7196.04 |
| 1557705600000 | 7036.6 |
| 1557792000000 | 7144.89 |
| 1557878400000 | 7162.07 |
| 1557964800000 | 7234.02 |
| 1558051200000 | 7197.95 |
| 1558310400000 | 7065.51 |
| 1558396800000 | 7155.44 |
| 1558483200000 | 7141.32 |
| 1558569600000 | 6948.49 |
| 1558656000000 | 7022.59 |
| 1558915200000 | 7043.37 |
| 1559001600000 | 7047.08 |
| 1559088000000 | 6925.9 |
| 1559174400000 | 6950.33 |
| 1559260800000 | 6941.82 |
| 1559520000000 | 6940.81 |
| 1559606400000 | 7045.47 |
| 1559692800000 | 7171.78 |
| 1559779200000 | 7134.31 |
| 1559865600000 | 7290.47 |
| 1560124800000 | 7338.66 |
| 1560211200000 | 7368.61 |
| 1560297600000 | 7314.3 |
| 1560384000000 | 7305.04 |
| 1560470400000 | 7231.39 |
| 1560729600000 | 7214.8 |
| 1560816000000 | 7324.87 |
| 1560902400000 | 7365.73 |
| 1560988800000 | 7425.39 |
| 1561075200000 | 7416.03 |
| 1561334400000 | 7437.39 |
| 1561420800000 | 7494.21 |
| 1561507200000 | 7514.13 |
| 1561593600000 | 7557.05 |
| 1561680000000 | 7642.64 |
| 1561939200000 | 7673.51 |
| 1562025600000 | 7660.37 |
| 1562112000000 | 7696.21 |
| 1562198400000 | 7745.06 |
| 1562284800000 | 7673.14 |
| 1562544000000 | 7629.17 |
| 1562630400000 | 7544.85 |
| 1562716800000 | 7594.85 |
| 1562803200000 | 7598.67 |
| 1562889600000 | 7652.38 |
| 1563148800000 | 7683.53 |
| 1563235200000 | 7669.89 |
| 1563321600000 | 7614.86 |
| 1563408000000 | 7552.61 |
| 1563494400000 | 7588 |
| 1563753600000 | 7604.63 |
| 1563840000000 | 7613.62 |
| 1563926400000 | 7654.53 |
| 1564012800000 | 7671.91 |
| 1564099200000 | 7694.41 |
| 1564358400000 | 7677.94 |
| 1564444800000 | 7586.68 |
| 1564531200000 | 7603.62 |
| 1564617600000 | 7605.99 |
| 1564704000000 | 7468.12 |
| 1564963200000 | 7311.79 |
| 1565049600000 | 7336.5 |
| 1565136000000 | 7385.04 |
| 1565222400000 | 7510.69 |
| 1565308800000 | 7405.78 |
| 1565568000000 | 7367.72 |
| 1565654400000 | 7378.44 |
| 1565740800000 | 7193.91 |
| 1565827200000 | 7106.1 |
| 1565913600000 | 7229.73 |
| 1566172800000 | 7358.22 |
| 1566259200000 | 7303.46 |
| 1566345600000 | 7433.64 |
| 1566432000000 | 7377.08 |
| 1566518400000 | 7329.48 |
| 1566777600000 | 7324.53 |
| 1566864000000 | 7338.68 |
| 1566950400000 | 7284.87 |
| 1567036800000 | 7343.31 |
| 1567123200000 | 7346.47 |
| 1567382400000 | 7331.54 |
| 1567468800000 | 7255.28 |
| 1567555200000 | 7349.88 |
| 1567641600000 | 7463.94 |
| 1567728000000 | 7492.17 |
| 1567987200000 | 7510.53 |
| 1568073600000 | 7450.37 |
| 1568160000000 | 7492.78 |
| 1568246400000 | 7541.06 |
| 1568332800000 | 7617.1 |
| 1568592000000 | 7543.74 |
| 1568678400000 | 7592.5 |
| 1568764800000 | 7588.99 |
| 1568851200000 | 7615 |
| 1568937600000 | 7591.07 |
| 1569196800000 | 7449.61 |
| 1569283200000 | 7463.11 |
| 1569369600000 | 7387.33 |
| 1569456000000 | 7391.92 |
| 1569542400000 | 7434.12 |
| 1569801600000 | 7418.59 |
| 1569888000000 | 7375.74 |
| 1569974400000 | 7179.02 |
| 1570060800000 | 7161.57 |
| 1570147200000 | 7228.46 |
| 1570406400000 | 7265.53 |
| 1570492800000 | 7158.24 |
| 1570579200000 | 7187.29 |
| 1570665600000 | 7304.63 |
| 1570752000000 | 7428.41 |
| 1571011200000 | 7419.94 |
| 1571097600000 | 7489.58 |
| 1571184000000 | 7458.52 |
| 1571270400000 | 7511.04 |
| 1571356800000 | 7448.94 |
| 1571616000000 | 7502.36 |
| 1571702400000 | 7468.68 |
| 1571788800000 | 7451.03 |
| 1571875200000 | 7416.12 |
| 1571961600000 | 7474.47 |
| 1572220800000 | 7506.23 |
| 1572307200000 | 7565.81 |
| 1572393600000 | 7496.55 |
| 1572480000000 | 7499.04 |
| 1572566400000 | 7566.28 |
| 1572825600000 | 7633.97 |
| 1572912000000 | 7609.74 |
| 1572998400000 | 7598.58 |
| 1573084800000 | 7670.93 |
| 1573171200000 | 7643.58 |
| 1573430400000 | 7666.19 |
| 1573516800000 | 7633.71 |
| 1573603200000 | 7604.71 |
| 1573689600000 | 7587.7 |
| 1573776000000 | 7642.71 |
| 1574035200000 | 7649.66 |
| 1574121600000 | 7606.97 |
| 1574208000000 | 7579.48 |
| 1574294400000 | 7528.25 |
| 1574380800000 | 7535.42 |
| 1574640000000 | 7570.43 |
| 1574726400000 | 7592.84 |
| 1574812800000 | 7600.05 |
| 1574899200000 | 7589.88 |
| 1574985600000 | 7546.66 |
| 1575244800000 | 7490.29 |
| 1575331200000 | 7420.18 |
| 1575417600000 | 7523.5 |
| 1575504000000 | 7588 |
| 1575590400000 | 7615.77 |
| 1575849600000 | 7606.75 |
| 1575936000000 | 7647.44 |
| 1576022400000 | 7672.02 |
| 1576108800000 | 7725.4 |
| 1576195200000 | 7787.75 |
| 1576454400000 | 7900.17 |
| 1576540800000 | 7892.04 |
| 1576627200000 | 7870.79 |
| 1576713600000 | 7867.32 |
| 1576800000000 | 7887.47 |
| 1577059200000 | 7921.25 |
| 1577145600000 | 7944.83 |
| 1577232000000 | 7944.83 |
| 1577318400000 | 7950.62 |
| 1577404800000 | 8022.53 |
| 1577664000000 | 8030.03 |
| 1577750400000 | 8027.35 |
| 1577923200000 | 8089.86 |
| 1578009600000 | 8029.98 |
| 1578268800000 | 7973.93 |
| 1578355200000 | 7951.07 |
| 1578441600000 | 7947.43 |
| 1578528000000 | 7977.98 |
| 1578614400000 | 7976.38 |
| 1578873600000 | 8011.14 |
| 1578960000000 | 7979.74 |
| 1579046400000 | 8045.82 |
| 1579132800000 | 8030.76 |
| 1579219200000 | 8010.69 |
| 1579478400000 | 8032.23 |
| 1579564800000 | 7970.81 |
| 1579651200000 | 7897.15 |
| 1579737600000 | 7824.71 |
| 1579824000000 | 7846.77 |
| 1580083200000 | 7708.62 |
| 1580169600000 | 7747.39 |
| 1580256000000 | 7742.5 |
| 1580342400000 | 7663.03 |
| 1580428800000 | 7656.1 |
| 1580688000000 | 7676.85 |
| 1580774400000 | 7773.74 |
| 1580860800000 | 7812.6 |
| 1580947200000 | 7800.33 |
| 1581033600000 | 7711.8 |
| 1581292800000 | 7692.41 |
| 1581379200000 | 7770.06 |
| 1581465600000 | 7803.72 |
| 1581552000000 | 7761.48 |
| 1581638400000 | 7763.01 |
| 1581897600000 | 7762.57 |
| 1581984000000 | 7723.86 |
| 1582070400000 | 7727.34 |
| 1582156800000 | 7699.39 |
| 1582243200000 | 7711.79 |
| 1582502400000 | 7415.79 |
| 1582588800000 | 7250.8 |
| 1582675200000 | 7298.68 |
| 1582761600000 | 7171.8 |
| 1582848000000 | 6980.41 |
| 1583107200000 | 7005.11 |
| 1583193600000 | 7105.27 |
| 1583280000000 | 7130.82 |
| 1583366400000 | 6995.5 |
| 1583452800000 | 6811.07 |
| 1583712000000 | 6344.62 |
| 1583798400000 | 6197.81 |
| 1583884800000 | 6016.23 |
| 1583971200000 | 5256.97 |
| 1584057600000 | 5211.2 |
| 1584316800000 | 4719.05 |
| 1584403200000 | 4577.52 |
| 1584489600000 | 4455.81 |
| 1584576000000 | 4496.62 |
| 1584662400000 | 4648.13 |
| 1584921600000 | 4546.64 |
| 1585008000000 | 4841.81 |
| 1585094400000 | 5006.73 |
| 1585180800000 | 5174.36 |
| 1585267200000 | 5048.89 |
| 1585526400000 | 4948.76 |
| 1585612800000 | 5003.91 |
| 1585699200000 | 4860.3 |
| 1585785600000 | 4875.35 |
| 1585872000000 | 4803.47 |
| 1586131200000 | 5029.29 |
| 1586217600000 | 5223.87 |
| 1586304000000 | 5244.12 |
| 1586390400000 | 5368.12 |
| 1586476800000 | 5368.12 |
| 1586736000000 | 5347.84 |
| 1586822400000 | 5381.18 |
| 1586908800000 | 5124.07 |
| 1586995200000 | 5072.49 |
| 1587081600000 | 5254.29 |
| 1587340800000 | 5269.82 |
| 1587427200000 | 5113.44 |
| 1587513600000 | 5178.55 |
| 1587600000000 | 5286.13 |
| 1587686400000 | 5232.77 |
| 1587945600000 | 5342.45 |
| 1588032000000 | 5395.46 |
| 1588118400000 | 5607.35 |
| 1588204800000 | 5617.53 |
| 1588291200000 | 5643.1 |
| 1588550400000 | 5421.03 |
| 1588636800000 | 5516.22 |
| 1588723200000 | 5473.84 |
| 1588809600000 | 5549.47 |
| 1588896000000 | 5669.68 |
| 1589155200000 | 5595.58 |
| 1589241600000 | 5503.03 |
| 1589328000000 | 5359.71 |
| 1589414400000 | 5265.54 |
| 1589500800000 | 5321.19 |
| 1589760000000 | 5603.03 |
| 1589846400000 | 5489.4 |
| 1589932800000 | 5519.53 |
| 1590019200000 | 5429.75 |
| 1590105600000 | 5436.46 |
| 1590364800000 | 5608.46 |
| 1590451200000 | 5731.62 |
| 1590537600000 | 5814.19 |
| 1590624000000 | 5929.76 |
| 1590710400000 | 5872.13 |
| 1590969600000 | 5977.19 |
| 1591056000000 | 6167.34 |
| 1591142400000 | 6355.49 |
| 1591228800000 | 6425.75 |
| 1591315200000 | 6602.85 |
| 1591574400000 | 6624.26 |
| 1591660800000 | 6496.85 |
| 1591747200000 | 6372.2 |
| 1591833600000 | 6096.8 |
| 1591920000000 | 6068.51 |
| 1592179200000 | 6096.33 |
| 1592265600000 | 6225.43 |
| 1592352000000 | 6219.3 |
| 1592438400000 | 6222.85 |
| 1592524800000 | 6211.1 |
| 1592784000000 | 6162.77 |
| 1592870400000 | 6296.43 |
| 1592956800000 | 6109.43 |
| 1593043200000 | 6143.68 |
| 1593129600000 | 6104.19 |
| 1593388800000 | 6167.98 |
| 1593475200000 | 6156.16 |
| 1593561600000 | 6164.54 |
| 1593648000000 | 6230.27 |
| 1593734400000 | 6209.57 |
| 1593993600000 | 6367.91 |
| 1594080000000 | 6300 |
| 1594166400000 | 6248.16 |
| 1594252800000 | 6150.96 |
| 1594339200000 | 6218.99 |
| 1594598400000 | 6332.23 |
| 1594684800000 | 6247.58 |
| 1594771200000 | 6333.47 |
| 1594857600000 | 6340.73 |
| 1594944000000 | 6288.95 |
| 1595203200000 | 6333.61 |
| 1595289600000 | 6457.14 |
| 1595376000000 | 6505.43 |
| 1595462400000 | 6520.13 |
| 1595548800000 | 6456.74 |
| 1595808000000 | 6484.91 |
| 1595894400000 | 6455.08 |
| 1595980800000 | 6528.64 |
| 1596067200000 | 6441.93 |
| 1596153600000 | 6469.62 |
| 1596412800000 | 6508.46 |
| 1596499200000 | 6482.95 |
| 1596585600000 | 6632.08 |
| 1596672000000 | 6568.03 |
| 1596758400000 | 6549.79 |
| 1597017600000 | 6552.14 |
| 1597104000000 | 6669.16 |
| 1597190400000 | 6713.92 |
| 1597276800000 | 6744.75 |
| 1597363200000 | 6667.49 |
| 1597622400000 | 6724.57 |
| 1597708800000 | 6695.27 |
| 1597795200000 | 6698.49 |
| 1597881600000 | 6579.86 |
| 1597968000000 | 6553.91 |
| 1598227200000 | 6669.03 |
| 1598313600000 | 6665.7 |
| 1598400000000 | 6708.2 |
| 1598486400000 | 6666.09 |
| 1598572800000 | 6739.86 |
| 1598832000000 | 6763.44 |
| 1598918400000 | 6735.75 |
| 1599004800000 | 6756.7 |
| 1599091200000 | 6681.79 |
| 1599177600000 | 6602.34 |
| 1599436800000 | 6778.43 |
| 1599523200000 | 6658.02 |
| 1599609600000 | 6736.43 |
| 1599696000000 | 6806.07 |
| 1599782400000 | 6804.35 |
| 1600041600000 | 6876.44 |
| 1600128000000 | 6875.81 |
| 1600214400000 | 6876.01 |
| 1600300800000 | 6839.76 |
| 1600387200000 | 6801.15 |
| 1600646400000 | 6438.1 |
| 1600732800000 | 6429.93 |
| 1600819200000 | 6435.53 |
| 1600905600000 | 6353.23 |
| 1600992000000 | 6345.93 |
| 1601251200000 | 6587.32 |
| 1601337600000 | 6575.45 |
| 1601424000000 | 6651.37 |
| 1601510400000 | 6611.38 |
| 1601596800000 | 6529.12 |
| 1601856000000 | 6698.64 |
| 1601942400000 | 6819.71 |
| 1602028800000 | 6781.47 |
| 1602115200000 | 6830.34 |
| 1602201600000 | 6860.85 |
| 1602460800000 | 6893.22 |
| 1602547200000 | 6777.77 |
| 1602633600000 | 6815.76 |
| 1602720000000 | 6654.34 |
| 1602806400000 | 6743.64 |
| 1603065600000 | 6785.91 |
| 1603152000000 | 6812.84 |
| 1603238400000 | 6782.62 |
| 1603324800000 | 6694.49 |
| 1603411200000 | 6783.4 |
| 1603670400000 | 6613.31 |
| 1603756800000 | 6419.91 |
| 1603843200000 | 6060.95 |
| 1603929600000 | 6080.72 |
| 1604016000000 | 6120.05 |
| 1604275200000 | 6254.69 |
| 1604361600000 | 6433.43 |
| 1604448000000 | 6511.9 |
| 1604534400000 | 6680.12 |
| 1604620800000 | 6684.52 |
| 1604880000000 | 7069.52 |
| 1604966400000 | 7231.35 |
| 1605052800000 | 7166.09 |
| 1605139200000 | 7200.95 |
| 1605225600000 | 7293.83 |
| 1605484800000 | 7510.26 |
| 1605571200000 | 7543.77 |
| 1605657600000 | 7630.15 |
| 1605744000000 | 7535.44 |
| 1605830400000 | 7588.71 |
| 1606089600000 | 7663.6 |
| 1606176000000 | 7897.19 |
| 1606262400000 | 7944.17 |
| 1606348800000 | 7911.47 |
| 1606435200000 | 8014.64 |
| 1606694400000 | 7898.94 |
| 1606780800000 | 8093.2 |
| 1606867200000 | 8088.75 |
| 1606953600000 | 8180.61 |
| 1607040000000 | 8293.66 |
| 1607299200000 | 8266.35 |
| 1607385600000 | 8242.43 |
| 1607472000000 | 8240.57 |
| 1607558400000 | 8198.41 |
| 1607644800000 | 8117.26 |
| 1607904000000 | 8220.26 |
| 1607990400000 | 8272.29 |
| 1608076800000 | 8332.31 |
| 1608163200000 | 8427.24 |
| 1608249600000 | 8398.63 |
| 1608508800000 | 8205.28 |
| 1608595200000 | 8315.68 |
| 1608681600000 | 8440.12 |
| 1608768000000 | 8449.88 |
| 1608854400000 | 8449.88 |
| 1609113600000 | 8494.95 |
| 1609200000000 | 8531.06 |
| 1609286400000 | 8561.21 |
| 1609372800000 | 8512.77 |
| 1609718400000 | 8573.75 |
| 1609804800000 | 8628.87 |
| 1609891200000 | 8785.47 |
| 1609977600000 | 8919.49 |
| 1610064000000 | 8906.99 |
| 1610323200000 | 8778.22 |
| 1610409600000 | 8800.27 |
| 1610496000000 | 8764.54 |
| 1610582400000 | 8789.98 |
| 1610668800000 | 8661.56 |
| 1610928000000 | 8682.65 |
| 1611014400000 | 8725.61 |
| 1611100800000 | 8772.3 |
| 1611187200000 | 8799.01 |
| 1611273600000 | 8686.84 |
| 1611532800000 | 8365.67 |
| 1611619200000 | 8478.23 |
| 1611705600000 | 8328.58 |
| 1611792000000 | 8428.1 |
| 1611878400000 | 8421.29 |
| 1612137600000 | 8446.3 |
| 1612224000000 | 8503.77 |
| 1612310400000 | 8559.23 |
| 1612396800000 | 8583.82 |
| 1612483200000 | 8736.82 |
| 1612742400000 | 8780.28 |
| 1612828800000 | 8773.37 |
| 1612915200000 | 8763.58 |
| 1613001600000 | 8824.61 |
| 1613088000000 | 8801.47 |
| 1613347200000 | 8861.15 |
| 1613433600000 | 8842.58 |
| 1613520000000 | 8753.62 |
| 1613606400000 | 8737.58 |
| 1613692800000 | 8758.51 |
| 1613952000000 | 8727.58 |
| 1614038400000 | 8718.86 |
| 1614124800000 | 8720.41 |
| 1614211200000 | 8842.12 |
| 1614297600000 | 8705.29 |
| 1614556800000 | 8755.29 |
| 1614643200000 | 8753.36 |
| 1614729600000 | 8818.51 |
| 1614816000000 | 8779.28 |
| 1614902400000 | 8603.03 |
| 1615161600000 | 8686.21 |
| 1615248000000 | 8814.31 |
| 1615334400000 | 8830.75 |
| 1615420800000 | 8904.84 |
| 1615507200000 | 8903.81 |
| 1615766400000 | 8870.22 |
| 1615852800000 | 8878.96 |
| 1615939200000 | 8882.04 |
| 1616025600000 | 8876.09 |
| 1616112000000 | 8804.27 |
| 1616371200000 | 8812.17 |
| 1616457600000 | 8700.2 |
| 1616544000000 | 8673.73 |
| 1616630400000 | 8617.17 |
| 1616716800000 | 8715.66 |
| 1616976000000 | 8672.41 |
| 1617062400000 | 8699.46 |
| 1617148800000 | 8704.95 |
| 1617235200000 | 8870.82 |
| 1617321600000 | 8874.91 |
| 1617580800000 | 8904.23 |
| 1617667200000 | 9008.02 |
| 1617753600000 | 9030.17 |
| 1617840000000 | 9022.23 |
| 1617926400000 | 8971.21 |
| 1618185600000 | 8947.57 |
| 1618272000000 | 8996.53 |
| 1618358400000 | 9017.96 |
| 1618444800000 | 9024.2 |
| 1618531200000 | 9104.52 |
| 1618790400000 | 9128.14 |
| 1618876800000 | 8980.9 |
| 1618963200000 | 8959.48 |
| 1619049600000 | 9034.52 |
| 1619136000000 | 9038.74 |
| 1619395200000 | 9143.27 |
| 1619481600000 | 9165.93 |
| 1619568000000 | 9204.83 |
| 1619654400000 | 9189.64 |
| 1619740800000 | 9104.94 |
| 1620000000000 | 9170.24 |
| 1620086400000 | 9024.38 |
| 1620172800000 | 9071.25 |
| 1620259200000 | 9073.82 |
| 1620345600000 | 9203.06 |
| 1620604800000 | 9260.88 |
| 1620691200000 | 9111.86 |
| 1620777600000 | 9004.92 |
| 1620864000000 | 8977.94 |
| 1620950400000 | 9150.57 |
| 1621209600000 | 9153.62 |
| 1621296000000 | 9235.98 |
| 1621382400000 | 9132.67 |
| 1621468800000 | 9170.54 |
| 1621555200000 | 9155.62 |
| 1621814400000 | 9165.08 |
| 1621900800000 | 9169.19 |
| 1621987200000 | 9172.7 |
| 1622073600000 | 9237.8 |
| 1622160000000 | 9269.44 |
| 1622419200000 | 9307.09 |
| 1622505600000 | 9366.76 |
| 1622592000000 | 9372.12 |
| 1622678400000 | 9321.97 |
| 1622764800000 | 9373.93 |
| 1623024000000 | 9398.96 |
| 1623110400000 | 9416.39 |
| 1623196800000 | 9417.69 |
| 1623283200000 | 9373.39 |
| 1623369600000 | 9454.28 |
| 1623628800000 | 9537.91 |
| 1623715200000 | 9493.45 |
| 1623801600000 | 9497.2 |
| 1623888000000 | 9340.15 |
| 1623974400000 | 9192.12 |
| 1624233600000 | 9269.83 |
| 1624320000000 | 9246.07 |
| 1624406400000 | 9258.84 |
| 1624492800000 | 9320.38 |
| 1624579200000 | 9354.58 |
| 1624838400000 | 9279.41 |
| 1624924800000 | 9295.69 |
| 1625011200000 | 9207.17 |
| 1625097600000 | 9324.44 |
| 1625184000000 | 9348.51 |
| 1625443200000 | 9393.49 |
| 1625529600000 | 9311.63 |
| 1625616000000 | 9259.91 |
| 1625702400000 | 9102.76 |
| 1625788800000 | 9201.61 |
| 1626048000000 | 9167.22 |
| 1626134400000 | 9137.29 |
| 1626220800000 | 9094.46 |
| 1626307200000 | 8994.58 |
| 1626393600000 | 8954.43 |
| 1626652800000 | 8728.95 |
| 1626739200000 | 8756.97 |
| 1626825600000 | 8976.99 |
| 1626912000000 | 9025.8 |
| 1626998400000 | 9082.97 |
| 1627257600000 | 9165.37 |
| 1627344000000 | 9133.93 |
| 1627430400000 | 9283.63 |
| 1627516800000 | 9360.55 |
| 1627603200000 | 9310.69 |
| 1627862400000 | 9359.05 |
| 1627948800000 | 9291.81 |
| 1628035200000 | 9338.76 |
| 1628121600000 | 9361.5 |
| 1628208000000 | 9312.69 |
| 1628467200000 | 9288.53 |
| 1628553600000 | 9289.62 |
| 1628640000000 | 9376.15 |
| 1628726400000 | 9351.92 |
| 1628812800000 | 9411.28 |
| 1629072000000 | 9304.13 |
| 1629158400000 | 9217.14 |
| 1629244800000 | 9262.52 |
| 1629331200000 | 9108.71 |
| 1629417600000 | 9109.02 |
| 1629676800000 | 9217.31 |
| 1629763200000 | 9261.12 |
| 1629849600000 | 9315.6 |
| 1629936000000 | 9299.95 |
| 1630022400000 | 9377.76 |
| 1630281600000 | 9436.5 |
| 1630368000000 | 9437.95 |
| 1630454400000 | 9526.55 |
| 1630540800000 | 9561.36 |
| 1630627200000 | 9506.85 |
| 1630886400000 | 9466.48 |
| 1630972800000 | 9444.07 |
| 1631059200000 | 9335.73 |
| 1631145600000 | 9373.5 |
| 1631232000000 | 9309.54 |
| 1631491200000 | 9310.02 |
| 1631577600000 | 9317.25 |
| 1631664000000 | 9270.29 |
| 1631750400000 | 9240.32 |
| 1631836800000 | 9198.97 |
| 1632096000000 | 9008.49 |
| 1632182400000 | 9066.13 |
| 1632268800000 | 9203.62 |
| 1632355200000 | 9360.6 |
| 1632441600000 | 9281.95 |
| 1632700800000 | 9322.97 |
| 1632787200000 | 9152.41 |
| 1632873600000 | 9096.62 |
| 1632960000000 | 9084.7 |
| 1633046400000 | 9094.11 |
| 1633305600000 | 9055.74 |
| 1633392000000 | 9039.86 |
| 1633478400000 | 8863.37 |
| 1633564800000 | 9004.05 |
| 1633651200000 | 9053.41 |
| 1633910400000 | 9086.7 |
| 1633996800000 | 9077.71 |
| 1634083200000 | 9137.81 |
| 1634169600000 | 9190.19 |
| 1634256000000 | 9243.14 |
| 1634515200000 | 9191.55 |
| 1634601600000 | 9268.2 |
| 1634688000000 | 9264.3 |
| 1634774400000 | 9260.05 |
| 1634860800000 | 9307.52 |
| 1635120000000 | 9288.18 |
| 1635206400000 | 9349.82 |
| 1635292800000 | 9378.53 |
| 1635379200000 | 9468.67 |
| 1635465600000 | 9377.47 |
| 1635724800000 | 9495.66 |
| 1635811200000 | 9434.05 |
| 1635897600000 | 9455.07 |
| 1635984000000 | 9516.22 |
| 1636070400000 | 9532.5 |
| 1636329600000 | 9574.06 |
| 1636416000000 | 9547.85 |
| 1636502400000 | 9528.75 |
| 1636588800000 | 9435.86 |
| 1636675200000 | 9456.31 |
| 1636934400000 | 9436.57 |
| 1637020800000 | 9414.19 |
| 1637107200000 | 9322.97 |
| 1637193600000 | 9268.7 |
| 1637280000000 | 9130.08 |
| 1637539200000 | 9051.55 |
| 1637625600000 | 8976.8 |
| 1637712000000 | 8897.72 |
| 1637798400000 | 8957.5 |
| 1637884800000 | 8678.9 |
| 1638144000000 | 8634.38 |
| 1638230400000 | 8591.25 |
| 1638316800000 | 8789.19 |
| 1638403200000 | 8679.09 |
| 1638489600000 | 8586.56 |
| 1638748800000 | 8689.61 |
| 1638835200000 | 8809.21 |
| 1638921600000 | 8818.45 |
| 1639008000000 | 8761.64 |
| 1639094400000 | 8759.78 |
| 1639353600000 | 8635.55 |
| 1639440000000 | 8595.01 |
| 1639526400000 | 8545.55 |
| 1639612800000 | 8711.15 |
| 1639699200000 | 8666 |
| 1639958400000 | 8538.75 |
| 1640044800000 | 8656.26 |
| 1640131200000 | 8800.59 |
| 1640217600000 | 8871.71 |
| 1640304000000 | 8892.9 |
| 1640563200000 | 8926.07 |
| 1640649600000 | 8939.68 |
| 1640736000000 | 8980.87 |
| 1640822400000 | 8983.31 |
| 1640908800000 | 9052.76 |
| 1641168000000 | 9092.45 |
| 1641254400000 | 9147.91 |
| 1641340800000 | 9227.88 |
| 1641427200000 | 9121.22 |
| 1641513600000 | 9131.79 |
| 1641772800000 | 8986.78 |
| 1641859200000 | 9066.05 |
| 1641945600000 | 9147.77 |
| 1642032000000 | 9278.28 |
| 1642118400000 | 9189.96 |
| 1642377600000 | 9228.22 |
| 1642464000000 | 9115.69 |
| 1642550400000 | 9097.67 |
| 1642636800000 | 9041.2 |
| 1642723200000 | 8890.4 |
| 1642982400000 | 8466.53 |
| 1643068800000 | 8514.16 |
| 1643155200000 | 8663.57 |
| 1643241600000 | 8545.99 |
| 1643328000000 | 8474.96 |
| 1643587200000 | 8566.38 |
| 1643673600000 | 8723.76 |
| 1643760000000 | 8806.13 |
| 1643846400000 | 8772.04 |
| 1643932800000 | 8632.14 |
| 1644192000000 | 8648.58 |
| 1644278400000 | 8686.64 |
| 1644364800000 | 8885.93 |
| 1644451200000 | 8972.44 |
| 1644537600000 | 8843.36 |
| 1644796800000 | 8602.25 |
| 1644883200000 | 8811.48 |
| 1644969600000 | 8846.38 |
| 1645056000000 | 8779.89 |
| 1645142400000 | 8666.57 |
| 1645401600000 | 8487.94 |
| 1645488000000 | 8456.76 |
| 1645574400000 | 8386.1 |
| 1645660800000 | 8004.23 |
| 1645747200000 | 8299.16 |
| 1646006400000 | 8252.01 |
| 1646092800000 | 7824.88 |
| 1646179200000 | 7797.71 |
| 1646265600000 | 7621.39 |
| 1646352000000 | 7140.77 |
| 1646611200000 | 6949.26 |
| 1646697600000 | 6963.16 |
| 1646784000000 | 7534.78 |
| 1646870400000 | 7385.75 |
| 1646956800000 | 7480.1 |
| 1647216000000 | 7596.49 |
| 1647302400000 | 7554 |
| 1647388800000 | 7866.75 |
| 1647475200000 | 7920.39 |
| 1647561600000 | 7936.07 |
| 1647820800000 | 7918.16 |
| 1647907200000 | 7985.04 |
| 1647993600000 | 7868.09 |
| 1648080000000 | 7780.03 |
| 1648166400000 | 7796.43 |
| 1648425600000 | 7797.26 |
| 1648512000000 | 8168.8 |
| 1648598400000 | 8122.02 |
| 1648684800000 | 8000.25 |
| 1648771200000 | 7947 |
| 1649030400000 | 7970.1 |
| 1649116800000 | 7767.2 |
| 1649203200000 | 7575.26 |
| 1649289600000 | 7540.61 |
| 1649376000000 | 7599.19 |
| 1649635200000 | 7631.25 |
| 1649721600000 | 7612.41 |
| 1649808000000 | 7589.25 |
| 1649894400000 | 7591.99 |
| 1649980800000 | 7591.99 |
| 1650240000000 | 7603.48 |
| 1650326400000 | 7581.36 |
| 1650412800000 | 7694.52 |
| 1650499200000 | 7806.17 |
| 1650585600000 | 7671.6 |
| 1650844800000 | 7541.01 |
| 1650931200000 | 7402.2 |
| 1651017600000 | 7310.12 |
| 1651104000000 | 7395.28 |
| 1651190400000 | 7489.59 |
| 1651449600000 | 7366.36 |
| 1651536000000 | 7450.38 |
| 1651622400000 | 7465.77 |
| 1651708800000 | 7389.28 |
| 1651795200000 | 7371.5 |
| 1652054400000 | 7082.21 |
| 1652140800000 | 7140.07 |
| 1652227200000 | 7231.4 |
| 1652313600000 | 7106.97 |
| 1652400000000 | 7291.15 |
| 1652659200000 | 7293.76 |
| 1652745600000 | 7515.15 |
| 1652832000000 | 7472.22 |
| 1652918400000 | 7464.18 |
| 1653004800000 | 7513.24 |
| 1653264000000 | 7679.76 |
| 1653350400000 | 7557.87 |
| 1653436800000 | 7620.37 |
| 1653523200000 | 7788.91 |
| 1653609600000 | 7838.51 |
| 1653868800000 | 7925.22 |
| 1653955200000 | 7812.68 |
| 1654041600000 | 7742.09 |
| 1654128000000 | 7841.34 |
| 1654214400000 | 7802.24 |
| 1654473600000 | 7908.52 |
| 1654560000000 | 7885.52 |
| 1654646400000 | 7850.78 |
| 1654732800000 | 7678.72 |
| 1654819200000 | 7394.8 |
| 1655078400000 | 6969.58 |
| 1655164800000 | 6827.85 |
| 1655251200000 | 6955.14 |
| 1655337600000 | 6774.71 |
| 1655424000000 | 6799.49 |
| 1655683200000 | 6963.45 |
| 1655769600000 | 7043.29 |
| 1655856000000 | 6978.28 |
| 1655942400000 | 6832.12 |
| 1656028800000 | 6940.29 |
| 1656288000000 | 7019.36 |
| 1656374400000 | 7024.9 |
| 1656460800000 | 6836.23 |
| 1656547200000 | 6640.33 |
| 1656633600000 | 6576.14 |
| 1656892800000 | 6568.56 |
| 1656979200000 | 6285.65 |
| 1657065600000 | 6311.8 |
| 1657152000000 | 6482.43 |
| 1657238400000 | 6589.9 |
| 1657497600000 | 6402.36 |
| 1657584000000 | 6417.01 |
| 1657670400000 | 6410.61 |
| 1657756800000 | 6242.02 |
| 1657843200000 | 6432.85 |
| 1658102400000 | 6632.38 |
| 1658188800000 | 6770.92 |
| 1658275200000 | 6756.17 |
| 1658361600000 | 6742.81 |
| 1658448000000 | 6805.56 |
| 1658707200000 | 6783.31 |
| 1658793600000 | 6612.24 |
| 1658880000000 | 6715.82 |
| 1658966400000 | 6799.29 |
| 1659052800000 | 6973.36 |
| 1659312000000 | 7025.59 |
| 1659398400000 | 6911.54 |
| 1659484800000 | 6964.68 |
| 1659571200000 | 7062.02 |
| 1659657600000 | 6988.43 |
| 1659916800000 | 7085.79 |
| 1660003200000 | 7017.59 |
| 1660089600000 | 7235.76 |
| 1660176000000 | 7235.35 |
| 1660262400000 | 7165.64 |
| 1660521600000 | 7130.51 |
| 1660608000000 | 7126.69 |
| 1660694400000 | 6974.53 |
| 1660780800000 | 6976.14 |
| 1660867200000 | 6791.6 |
| 1661126400000 | 6563.78 |
| 1661212800000 | 6578.08 |
| 1661299200000 | 6599.84 |
| 1661385600000 | 6631.68 |
| 1661472000000 | 6542.23 |
| 1661731200000 | 6487.34 |
| 1661817600000 | 6486.94 |
| 1661904000000 | 6516.78 |
| 1661990400000 | 6300.36 |
| 1662076800000 | 6501.41 |
| 1662336000000 | 6309.93 |
| 1662422400000 | 6300.85 |
| 1662508800000 | 6293.59 |
| 1662595200000 | 6319.72 |
| 1662681600000 | 6490.7 |
| 1662940800000 | 6666.69 |
| 1663027200000 | 6441.33 |
| 1663113600000 | 6385.35 |
| 1663200000000 | 6347.93 |
| 1663286400000 | 6276.77 |
| 1663545600000 | 6243.52 |
| 1663632000000 | 6107.17 |
| 1663718400000 | 6055.4 |
| 1663804800000 | 5860.43 |
| 1663891200000 | 5613.57 |
| 1664150400000 | 5561.69 |
| 1664236800000 | 5559.62 |
| 1664323200000 | 5593.4 |
| 1664409600000 | 5499.42 |
| 1664496000000 | 5631.62 |
| 1664755200000 | 5703.81 |
| 1664841600000 | 5969.17 |
| 1664928000000 | 5796.04 |
| 1665014400000 | 5805.13 |
| 1665100800000 | 5696.87 |
| 1665360000000 | 5610.29 |
| 1665446400000 | 5593.29 |
| 1665532800000 | 5506.06 |
| 1665619200000 | 5616.86 |
| 1665705600000 | 5667.22 |
| 1665964800000 | 5839.76 |
| 1666051200000 | 5900.33 |
| 1666137600000 | 5834.81 |
| 1666224000000 | 5910.63 |
| 1666310400000 | 5853.27 |
| 1666569600000 | 5978.33 |
| 1666656000000 | 6107.06 |
| 1666742400000 | 6210.32 |
| 1666828800000 | 6186.28 |
| 1666915200000 | 6097.34 |
| 1667174400000 | 6096.29 |
| 1667260800000 | 6139.63 |
| 1667347200000 | 6052.29 |
| 1667433600000 | 5902.78 |
| 1667520000000 | 6103.59 |
| 1667779200000 | 6239.11 |
| 1667865600000 | 6316.32 |
| 1667952000000 | 6249.43 |
| 1668038400000 | 6587.42 |
| 1668124800000 | 6793.7 |
| 1668384000000 | 6779.46 |
| 1668470400000 | 6826.06 |
| 1668556800000 | 6668.54 |
| 1668643200000 | 6611.79 |
| 1668729600000 | 6691.9799 |
| 1668988800000 | 6594.2299 |
| 1669075200000 | 6651.01 |
| 1669161600000 | 6728.73 |
| 1669248000000 | 6836.62 |
| 1669334400000 | 6820.06 |
| 1669593600000 | 6760.57 |
| 1669680000000 | 6740.03 |
| 1669766400000 | 6705.12 |
| 1669852800000 | 6897.86 |
| 1669939200000 | 6903.44 |
| 1670198400000 | 6933.88 |
| 1670284800000 | 6857.48 |
| 1670371200000 | 6809.06 |
| 1670457600000 | 6838.21 |
| 1670544000000 | 6892.42 |
| 1670803200000 | 6826.08 |
| 1670889600000 | 7013.5 |
| 1670976000000 | 7033.09 |
| 1671062400000 | 6892.96 |
| 1671148800000 | 6798.35 |
| 1671408000000 | 6787.46 |
| 1671494400000 | 6770 |
| 1671580800000 | 6906.16 |
| 1671667200000 | 6825.91 |
| 1671753600000 | 6876.61 |
| 1672012800000 | 6876.61 |
| 1672099200000 | 6900.3 |
| 1672185600000 | 6866.14 |
| 1672272000000 | 6985.07 |
| 1672358400000 | 6897.89 |
| 1672617600000 | 7051 |
| 1672704000000 | 6985.27 |
| 1672790400000 | 7119.22 |
| 1672876800000 | 7048.34 |
| 1672963200000 | 7191.02 |
| 1673222400000 | 7386.05 |
| 1673308800000 | 7303.12 |
| 1673395200000 | 7383.38 |
| 1673481600000 | 7478.4 |
| 1673568000000 | 7541.99 |
| 1673827200000 | 7584.52 |
| 1673913600000 | 7602.92 |
| 1674000000000 | 7629.31 |
| 1674086400000 | 7449.36 |
| 1674172800000 | 7496.67 |
| 1674432000000 | 7609.28 |
| 1674518400000 | 7611.21 |
| 1674604800000 | 7578.91 |
| 1674691200000 | 7598.68 |
| 1674777600000 | 7642.42 |
| 1675036800000 | 7581.83 |
| 1675123200000 | 7594.54 |
| 1675209600000 | 7698.46 |
| 1675296000000 | 7902.08 |
| 1675382400000 | 7861.06 |
| 1675641600000 | 7697.3 |
| 1675728000000 | 7672.68 |
| 1675814400000 | 7732.82 |
| 1675900800000 | 7824.7 |
| 1675987200000 | 7662.19 |
| 1676246400000 | 7731.23 |
| 1676332800000 | 7772.23 |
| 1676419200000 | 7775.71 |
| 1676505600000 | 7822.82 |
| 1676592000000 | 7798.16 |
| 1676851200000 | 7807.96 |
| 1676937600000 | 7744.89 |
| 1677024000000 | 7600.82 |
| 1677110400000 | 7636.27 |
| 1677196800000 | 7536.12 |
| 1677456000000 | 7699.29 |
| 1677542400000 | 7721.98 |
| 1677628800000 | 7772.87 |
| 1677715200000 | 7777.96 |
| 1677801600000 | 7874.9 |
| 1678060800000 | 7973.75 |
| 1678147200000 | 7832.92 |
| 1678233600000 | 7821.76 |
| 1678320000000 | 7747.68 |
| 1678406400000 | 7710.83 |
| 1678665600000 | 7489.47 |
| 1678752000000 | 7627.28 |
| 1678838400000 | 7166.9 |
| 1678924800000 | 7321.57 |
| 1679011200000 | 7206.79 |
| 1679270400000 | 7302 |
| 1679356800000 | 7480.43 |
| 1679443200000 | 7465.6 |
| 1679529600000 | 7518.09 |
| 1679616000000 | 7215.14 |
| 1679875200000 | 7280.07 |
| 1679961600000 | 7296.75 |
| 1680048000000 | 7389.03 |
| 1680134400000 | 7595.9 |
| 1680220800000 | 7596.62 |
| 1680480000000 | 7618.31 |
| 1680566400000 | 7654.68 |
| 1680652800000 | 7464.02 |
| 1680739200000 | 7511.01 |
| 1680825600000 | 7511.01 |
| 1681084800000 | 7454.79 |
| 1681171200000 | 7573.5 |
| 1681257600000 | 7634.04 |
| 1681344000000 | 7731.05 |
| 1681430400000 | 7741.65 |
| 1681689600000 | 7680.64 |
| 1681776000000 | 7754.8 |
| 1681862400000 | 7728.53 |
| 1681948800000 | 7622.95 |
| 1682035200000 | 7597.25 |
| 1682294400000 | 7622.64 |
| 1682380800000 | 7521.54 |
| 1682467200000 | 7557.54 |
| 1682553600000 | 7534.17 |
| 1682640000000 | 7670.28 |
| 1682899200000 | 7628.28 |
| 1682985600000 | 7545.45 |
| 1683072000000 | 7583.4 |
| 1683158400000 | 7445.44 |
| 1683244800000 | 7562.3 |
| 1683504000000 | 7590.39 |
| 1683590400000 | 7504 |
| 1683676800000 | 7533.11 |
| 1683763200000 | 7511.22 |
| 1683849600000 | 7499.39 |
| 1684108800000 | 7542.54 |
| 1684195200000 | 7507.49 |
| 1684281600000 | 7459.53 |
| 1684368000000 | 7476.29 |
| 1684454400000 | 7523.68 |
| 1684713600000 | 7539.89 |
| 1684800000000 | 7509.78 |
| 1684886400000 | 7336.38 |
| 1684972800000 | 7272.37 |
| 1685059200000 | 7347.36 |
| 1685318400000 | 7334.39 |
| 1685404800000 | 7304.97 |
| 1685491200000 | 7169.87 |
| 1685577600000 | 7288.23 |
| 1685664000000 | 7446.81 |
| 1685923200000 | 7426.15 |
| 1686009600000 | 7426.94 |
| 1686096000000 | 7442.16 |
| 1686182400000 | 7534.29 |
| 1686268800000 | 7540.62 |
| 1686528000000 | 7599.4 |
| 1686614400000 | 7686.43 |
| 1686700800000 | 7795.3 |
| 1686787200000 | 7783.14 |
| 1686873600000 | 7858.77 |
| 1687132800000 | 7779.83 |
| 1687219200000 | 7665.79 |
| 1687305600000 | 7674.94 |
| 1687392000000 | 7624.48 |
| 1687478400000 | 7459.62 |
| 1687737600000 | 7468.45 |
| 1687824000000 | 7515.88 |
| 1687910400000 | 7586.41 |
| 1687996800000 | 7640.01 |
| 1688083200000 | 7711.06 |
| 1688342400000 | 7711.6 |
| 1688428800000 | 7720.92 |
| 1688515200000 | 7643.78 |
| 1688601600000 | 7447.69 |
| 1688688000000 | 7608.62 |
| 1688947200000 | 7658.02 |
| 1689033600000 | 7733.35 |
| 1689120000000 | 7973.55 |
| 1689206400000 | 8074.55 |
| 1689292800000 | 8075.7 |
| 1689552000000 | 8006.47 |
| 1689638400000 | 8058.05 |
| 1689724800000 | 8090.84 |
| 1689811200000 | 8033.53 |
| 1689897600000 | 8028.7 |
| 1690156800000 | 8045.62 |
| 1690243200000 | 7999.33 |
| 1690329600000 | 8015.76 |
| 1690416000000 | 8021.58 |
| 1690502400000 | 8022.62 |
| 1690761600000 | 7953.99 |
| 1690848000000 | 7891.06 |
| 1690934400000 | 7760.06 |
| 1691020800000 | 7686.65 |
| 1691107200000 | 7781.45 |
| 1691366400000 | 7779.2 |
| 1691452800000 | 7686.99 |
| 1691539200000 | 7732.98 |
| 1691625600000 | 7825.2 |
| 1691712000000 | 7688.66 |
| 1691971200000 | 7641.64 |
| 1692057600000 | 7607.26 |
| 1692144000000 | 7568.53 |
| 1692230400000 | 7498.43 |
| 1692316800000 | 7436.24 |
| 1692576000000 | 7465.63 |
| 1692662400000 | 7507.58 |
| 1692748800000 | 7505.4 |
| 1692835200000 | 7446.68 |
| 1692921600000 | 7391.25 |
| 1693180800000 | 7503.67 |
| 1693267200000 | 7590.56 |
| 1693353600000 | 7646.97 |
| 1693440000000 | 7620.35 |
| 1693526400000 | 7567.29 |
| 1693785600000 | 7522.09 |
| 1693872000000 | 7461.41 |
| 1693958400000 | 7431.94 |
| 1694044800000 | 7379.56 |
| 1694131200000 | 7405.44 |
| 1694390400000 | 7469.17 |
| 1694476800000 | 7437.35 |
| 1694563200000 | 7441.92 |
| 1694649600000 | 7453.36 |
| 1694736000000 | 7462.95 |
| 1694995200000 | 7319.74 |
| 1695081600000 | 7362.98 |
| 1695168000000 | 7444.49 |
| 1695254400000 | 7275.13 |
| 1695340800000 | 7235.7 |
| 1695600000000 | 7088.08 |
| 1695686400000 | 7017 |
| 1695772800000 | 6974.43 |
| 1695859200000 | 7043.42 |
| 1695945600000 | 7126.74 |
| 1696204800000 | 6975.76 |
| 1696291200000 | 6799.7 |
| 1696377600000 | 6788.69 |
| 1696464000000 | 6801.72 |
| 1696550400000 | 6851.55 |
| 1696809600000 | 6799.46 |
| 1696896000000 | 6950.31 |
| 1696982400000 | 6937.22 |
| 1697068800000 | 6889.89 |
| 1697155200000 | 6696.01 |
| 1697414400000 | 6763.96 |
| 1697500800000 | 6758.31 |
| 1697587200000 | 6657.28 |
| 1697673600000 | 6544.3 |
| 1697760000000 | 6453.71 |
| 1698019200000 | 6460.05 |
| 1698105600000 | 6468.14 |
| 1698192000000 | 6376.57 |
| 1698278400000 | 6337.4 |
| 1698364800000 | 6382.67 |
| 1698624000000 | 6448.9799 |
| 1698710400000 | 6491.2299 |
| 1698796800000 | 6515.49 |
| 1698883200000 | 6727.94 |
| 1698969600000 | 6900.33 |
| 1699228800000 | 6851.04 |
| 1699315200000 | 6750.04 |
| 1699401600000 | 6811.32 |
| 1699488000000 | 6898.95 |
| 1699574400000 | 6796.33 |
| 1699833600000 | 6844.63 |
| 1699920000000 | 7128.05 |
| 1700006400000 | 7159.33 |
| 1700092800000 | 7095.41 |
| 1700179200000 | 7187.97 |
| 1700438400000 | 7231.19 |
| 1700524800000 | 7141.14 |
| 1700611200000 | 7153.13 |
| 1700697600000 | 7168.81 |
| 1700784000000 | 7239.57 |
| 1701043200000 | 7206.65 |
| 1701129600000 | 7242.33 |
| 1701216000000 | 7305.92 |
| 1701302400000 | 7287.57 |
| 1701388800000 | 7289.4 |
| 1701648000000 | 7198.89 |
| 1701734400000 | 7240.32 |
| 1701820800000 | 7293.51 |
| 1701907200000 | 7281.11 |
| 1701993600000 | 7341.83 |
| 1702252800000 | 7318.44 |
| 1702339200000 | 7289.3 |
| 1702425600000 | 7279.54 |
| 1702512000000 | 7643.07 |
| 1702598400000 | 7607.72 |
| 1702857600000 | 7599.38 |
| 1702944000000 | 7716.65 |
| 1703030400000 | 7749.06 |
| 1703116800000 | 7733.67 |
| 1703203200000 | 7755.86 |
| 1703462400000 | 7755.86 |
| 1703548800000 | 7766.43 |
| 1703635200000 | 7847.85 |
| 1703721600000 | 7814.51 |
| 1703808000000 | 7751.3 |
| 1704153600000 | 7674.75 |
| 1704240000000 | 7507.46 |
| 1704326400000 | 7577.16 |
| 1704412800000 | 7555.33 |
| 1704672000000 | 7594.74 |
| 1704758400000 | 7517.24 |
| 1704844800000 | 7530.72 |
| 1704931200000 | 7474.91 |
| 1705017600000 | 7547.15 |
| 1705276800000 | 7509.15 |
| 1705363200000 | 7394.84 |
| 1705449600000 | 7275.75 |
| 1705536000000 | 7350.02 |
| 1705622400000 | 7320.24 |
| 1705881600000 | 7420.32 |
| 1705968000000 | 7411.66 |
| 1706054400000 | 7527.75 |
| 1706140800000 | 7469.83 |
| 1706227200000 | 7569.3 |
| 1706486400000 | 7514.41 |
| 1706572800000 | 7526.56 |
| 1706659200000 | 7572.7 |
| 1706745600000 | 7503.2 |
| 1706832000000 | 7479.76 |
| 1707091200000 | 7377.75 |
| 1707177600000 | 7412.92 |
| 1707264000000 | 7405.58 |
| 1707350400000 | 7464.92 |
| 1707436800000 | 7514.08 |
| 1707696000000 | 7549.55 |
| 1707782400000 | 7422.31 |
| 1707868800000 | 7441.28 |
| 1707955200000 | 7565.9 |
| 1708041600000 | 7618.42 |
| 1708300800000 | 7526.31 |
| 1708387200000 | 7481.6 |
| 1708473600000 | 7502.23 |
| 1708560000000 | 7607.59 |
| 1708646400000 | 7612.91 |
| 1708905600000 | 7598.2 |
| 1708992000000 | 7642.82 |
| 1709078400000 | 7594.79 |
| 1709164800000 | 7546.7 |
| 1709251200000 | 7585.94 |
| 1709510400000 | 7613.06 |
| 1709596800000 | 7575.37 |
| 1709683200000 | 7673.64 |
| 1709769600000 | 7736.15 |
| 1709856000000 | 7766.07 |
| 1710115200000 | 7692.61 |
| 1710201600000 | 7762.19 |
| 1710288000000 | 7806.85 |
| 1710374400000 | 7750.55 |
| 1710460800000 | 7754.01 |
| 1710720000000 | 7771.3 |
| 1710806400000 | 7758.06 |
| 1710892800000 | 7780.66 |
| 1710979200000 | 7865.02 |
| 1711065600000 | 7847.27 |
| 1711324800000 | 7878.58 |
| 1711411200000 | 7939.42 |
| 1711497600000 | 7952.13 |
| 1711584000000 | 7978.61 |
| 1711670400000 | 7978.61 |
| 1711929600000 | 7938.23 |
| 1712016000000 | 7924.71 |
| 1712102400000 | 8044.74 |
| 1712188800000 | 8078.55 |
| 1712275200000 | 7976.88 |
| 1712534400000 | 8084.8 |
| 1712620800000 | 8064.28 |
| 1712707200000 | 7970.22 |
| 1712793600000 | 7908.37 |
| 1712880000000 | 7809.5 |
| 1713139200000 | 7805.8 |
| 1713225600000 | 7696.2 |
| 1713312000000 | 7724.47 |
| 1713398400000 | 7801.69 |
| 1713484800000 | 7747.13 |
| 1713744000000 | 7782.38 |
| 1713830400000 | 7864.68 |
| 1713916800000 | 7830.85 |
| 1714003200000 | 7772.41 |
| 1714089600000 | 7814.21 |
| 1714348800000 | 7924.76 |
| 1714435200000 | 7810.39 |
| 1714521600000 | 7804.19 |
| 1714608000000 | 7875.43 |
| 1714694400000 | 8012.94 |
| 1714953600000 | 8086.51 |
| 1715040000000 | 8166.38 |
| 1715126400000 | 8169.47 |
| 1715212800000 | 8216.34 |
| 1715299200000 | 8261.7 |
| 1715558400000 | 8317.04 |
| 1715644800000 | 8412.11 |
| 1715731200000 | 8476.86 |
| 1715817600000 | 8496.25 |
| 1715904000000 | 8476.87 |
| 1716163200000 | 8494.29 |
| 1716249600000 | 8463.45 |
| 1716336000000 | 8418.03 |
| 1716422400000 | 8393.51 |
| 1716508800000 | 8474.19 |
| 1716768000000 | 8550.78 |
| 1716854400000 | 8546.87 |
| 1716940800000 | 8405.84 |
| 1717027200000 | 8511.69 |
| 1717113600000 | 8558.56 |
| 1717372800000 | 8597.84 |
| 1717459200000 | 8525.81 |
| 1717545600000 | 8553.47 |
| 1717632000000 | 8576.64 |
| 1717718400000 | 8450.77 |
| 1717977600000 | 8311.77 |
| 1718064000000 | 8141.04 |
| 1718150400000 | 8313.7 |
| 1718236800000 | 8000.59 |
| 1718323200000 | 7643.06 |
| 1718582400000 | 7697.34 |
| 1718668800000 | 7805.97 |
| 1718755200000 | 7779.3 |
| 1718841600000 | 7876.51 |
| 1718928000000 | 7725.53 |
| 1719187200000 | 7841.78 |
| 1719273600000 | 7749.25 |
| 1719360000000 | 7629.77 |
| 1719446400000 | 7601.19 |
| 1719532800000 | 7511.35 |
| 1719792000000 | 7654.42 |
| 1719878400000 | 7686.1 |
| 1719964800000 | 7876.84 |
| 1720051200000 | 7942.6 |
| 1720137600000 | 7957 |
| 1720396800000 | 7947.45 |
| 1720483200000 | 7776.73 |
| 1720569600000 | 7869.46 |
| 1720656000000 | 8029.44 |
| 1720742400000 | 8101.01 |
| 1721001600000 | 8073 |
| 1721088000000 | 7983.3 |
| 1721174400000 | 8031.33 |
| 1721260800000 | 8053.85 |
| 1721347200000 | 7891 |
| 1721606400000 | 7999.81 |
| 1721692800000 | 7948.55 |
| 1721779200000 | 7920.77 |
| 1721865600000 | 7798.15 |
| 1721952000000 | 7897.51 |
| 1722211200000 | 7820.63 |
| 1722297600000 | 7834.23 |
| 1722384000000 | 7889.94 |
| 1722470400000 | 7745.7 |
| 1722556800000 | 7645.13 |
| 1722816000000 | 7479.02 |
| 1722902400000 | 7464.42 |
| 1722988800000 | 7586.44 |
| 1723075200000 | 7494.19 |
| 1723161600000 | 7558.54 |
| 1723420800000 | 7555.13 |
| 1723507200000 | 7611.62 |
| 1723593600000 | 7697.96 |
| 1723680000000 | 7750.76 |
| 1723766400000 | 7753.09 |
| 1724025600000 | 7855.07 |
| 1724112000000 | 7858.82 |
| 1724198400000 | 7912.27 |
| 1724284800000 | 7917.67 |
| 1724371200000 | 8024.36 |
| 1724630400000 | 8036.47 |
| 1724716800000 | 8004.25 |
| 1724803200000 | 7966.15 |
| 1724889600000 | 7956.54 |
| 1724976000000 | 8004.75 |
| 1725235200000 | 7982.59 |
| 1725321600000 | 7876.07 |
| 1725408000000 | 7864.32 |
| 1725494400000 | 7897.74 |
| 1725580800000 | 7775.14 |
| 1725840000000 | 7739.76 |
| 1725926400000 | 7676.08 |
| 1726012800000 | 7639.01 |
| 1726099200000 | 7738.52 |
| 1726185600000 | 7866.47 |
| 1726444800000 | 7861.07 |
| 1726531200000 | 7939.11 |
| 1726617600000 | 7919.23 |
| 1726704000000 | 8093.38 |
| 1726790400000 | 7954.92 |
| 1727049600000 | 7937.33 |
| 1727136000000 | 7969.08 |
| 1727222400000 | 8001.3 |
| 1727308800000 | 8100.34 |
| 1727395200000 | 8203.27 |
| 1727654400000 | 7996.58 |
| 1727740800000 | 7892.09 |
| 1727827200000 | 7828.41 |
| 1727913600000 | 7735.62 |
| 1728000000000 | 7851.2 |
| 1728259200000 | 7795.62 |
| 1728345600000 | 7764.33 |
| 1728432000000 | 7808.77 |
| 1728518400000 | 7738.31 |
| 1728604800000 | 7808.43 |
| 1728864000000 | 7772.5 |
| 1728950400000 | 7757.25 |
| 1729036800000 | 7780.12 |
| 1729123200000 | 7767.74 |
| 1729209600000 | 7811.07 |
| 1729468800000 | 7729.02 |
| 1729555200000 | 7729.14 |
| 1729641600000 | 7660.25 |
| 1729728000000 | 7707.38 |
| 1729814400000 | 7716.47 |
| 1730073600000 | 7759.76 |
| 1730160000000 | 7717.73 |
| 1730246400000 | 7639.48 |
| 1730332800000 | 7639.93 |
| 1730419200000 | 7664.12 |
| 1730678400000 | 7686.38 |
| 1730764800000 | 7715.7 |
| 1730851200000 | 7553.62 |
| 1730937600000 | 7674.53 |
| 1731024000000 | 7591.5 |
| 1731283200000 | 7568.01 |
| 1731369600000 | 7345.71 |
| 1731456000000 | 7317.79 |
| 1731542400000 | 7432.22 |
| 1731628800000 | 7394.14 |
| 1731888000000 | 7424.07 |
| 1731974400000 | 7360.3 |
| 1732060800000 | 7251.8 |
| 1732147200000 | 7210.42 |
| 1732233600000 | 7177.29 |
| 1732492800000 | 7284.22 |
| 1732579200000 | 7204.91 |
| 1732665600000 | 7220.85 |
| 1732752000000 | 7258.6 |
| 1732838400000 | 7269.45 |
| 1733097600000 | 7079.9 |
| 1733184000000 | 7080.79 |
| 1733270400000 | 7196.75 |
| 1733356800000 | 7322.57 |
| 1733443200000 | 7406.95 |
| 1733702400000 | 7459.31 |
| 1733788800000 | 7413.94 |
| 1733875200000 | 7383.32 |
| 1733961600000 | 7345.7 |
| 1734048000000 | 7343.24 |
| 1734307200000 | 7289.74 |
| 1734393600000 | 7251.11 |
| 1734480000000 | 7291.48 |
| 1734566400000 | 7125.8 |
| 1734652800000 | 7164.32 |
| 1734912000000 | 7144.36 |
| 1734998400000 | 7165.08 |
| 1735084800000 | 7165.08 |
| 1735171200000 | 7176.25 |
| 1735257600000 | 7250.55 |
| 1735516800000 | 7191.48 |
| 1735603200000 | 7251.43 |
| 1735776000000 | 7214.23 |
| 1735862400000 | 7167.33 |
| 1736121600000 | 7357.04 |
| 1736208000000 | 7309.77 |
| 1736294400000 | 7207.32 |
| 1736380800000 | 7206.15 |
| 1736467200000 | 7074.07 |
| 1736726400000 | 7007.86 |
| 1736812800000 | 7108.74 |
| 1736899200000 | 7244.6 |
| 1736985600000 | 7254.33 |
| 1737072000000 | 7327.28 |
| 1737331200000 | 7422.52 |
| 1737417600000 | 7434.73 |
| 1737504000000 | 7450.22 |
| 1737590400000 | 7408.3 |
| 1737676800000 | 7526.32 |
| 1737936000000 | 7522.54 |
| 1738022400000 | 7513.06 |
| 1738108800000 | 7478.11 |
| 1738195200000 | 7566.9 |
| 1738281600000 | 7562.86 |
| 1738540800000 | 7406.29 |
| 1738627200000 | 7509.31 |
| 1738713600000 | 7540.48 |
| 1738800000000 | 7571.62 |
| 1738886400000 | 7519.59 |
| 1739145600000 | 7538.59 |
| 1739232000000 | 7582.96 |
| 1739318400000 | 7611.35 |
| 1739404800000 | 7752 |
| 1739491200000 | 7840.46 |
| 1739750400000 | 7822.07 |
| 1739836800000 | 7812.78 |
| 1739923200000 | 7688.87 |
| 1740009600000 | 7718.19 |
| 1740096000000 | 7775.69 |
| 1740355200000 | 7794.09 |
| 1740441600000 | 7758.88 |
| 1740528000000 | 7839.24 |
| 1740614400000 | 7747.61 |
| 1740700800000 | 7658.74 |
| 1740960000000 | 7791.28 |
| 1741046400000 | 7610.7 |
| 1741132800000 | 8057.14 |
| 1741219200000 | 8284.28 |
| 1741305600000 | 8223.3799 |
| 1741564800000 | 8105.19 |
| 1741651200000 | 8079.12 |
| 1741737600000 | 8125.86 |
| 1741824000000 | 7983.65 |
| 1741910400000 | 8114.98 |
| 1742169600000 | 8222.29 |
| 1742256000000 | 8303.6 |
| 1742342400000 | 8269.93 |
| 1742428800000 | 8176.8 |
| 1742515200000 | 8064.56 |
| 1742774400000 | 8047.78 |
| 1742860800000 | 8109 |
| 1742947200000 | 8058.58 |
| 1743033600000 | 8034.71 |
| 1743120000000 | 7967.4 |
| 1743379200000 | 7798.93 |
| 1743465600000 | 7857.83 |
| 1743552000000 | 7869.21 |
| 1743638400000 | 7894.23 |
| 1743724800000 | 7421.86 |
| 1743984000000 | 7129.4 |
| 1744070400000 | 7305.37 |
| 1744156800000 | 7198.81 |
| 1744243200000 | 7491.56 |
| 1744329600000 | 7639.85 |
| 1744588800000 | 7869.19 |
| 1744675200000 | 7982.18 |
| 1744761600000 | 7991.89 |
| 1744848000000 | 7992.33 |
| 1744934400000 | 7992.33 |
| 1745193600000 | 8095.01 |
| 1745280000000 | 8127.07 |
| 1745366400000 | 8154.15 |
| 1745452800000 | 8216.06 |
| 1745539200000 | 8163.33 |
| 1745798400000 | 8207.41 |
| 1745884800000 | 8242.37 |
| 1745971200000 | 8335.44 |
| 1746057600000 | 8271.55 |
| 1746144000000 | 8424.52 |
| 1746403200000 | 8407.73 |
| 1746489600000 | 8417.68 |
| 1746576000000 | 8389.84 |
| 1746662400000 | 8398.19 |
| 1746748800000 | 8439.76 |
| 1747008000000 | 8435.57 |
| 1747094400000 | 8529.28 |
| 1747180800000 | 8498.97 |
| 1747267200000 | 8488.26 |
| 1747353600000 | 8469.91 |
| 1747612800000 | 8532.72 |
| 1747699200000 | 8615.7099 |
| 1747785600000 | 8661.83 |
| 1747872000000 | 8564.26 |
| 1747958400000 | 8567.14 |
| 1748217600000 | 8735.22 |
| 1748304000000 | 8721.43 |
| 1748390400000 | 8650.01 |
| 1748476800000 | 8718.28 |
| 1748563200000 | 8689.8799 |
| 1748822400000 | 8721.33 |
| 1748908800000 | 8703.01 |
| 1748995200000 | 8722.97 |
| 1749081600000 | 8731.49 |
| 1749168000000 | 8672.55 |
| 1749427200000 | 8713.79 |
| 1749513600000 | 8763.18 |
| 1749600000000 | 8814.1 |
| 1749686400000 | 8865.28 |
| 1749772800000 | 8732.66 |
| 1750032000000 | 8795.83 |
| 1750118400000 | 8720.37 |
| 1750204800000 | 8654.05 |
| 1750291200000 | 8526.3 |
| 1750377600000 | 8595.99 |
| 1750636800000 | 8583.06 |
| 1750723200000 | 8801.36 |
| 1750809600000 | 8765.57 |
| 1750896000000 | 8852.43 |
| 1750982400000 | 8972.32 |
| 1751241600000 | 8991.06 |
| 1751328000000 | 9005.89 |
| 1751414400000 | 9082.84 |
| 1751500800000 | 9072.05 |
| 1751587200000 | 9035.92 |
| 1751846400000 | 9017.08 |
| 1751932800000 | 9032.16 |
| 1752019200000 | 9136.39 |
| 1752105600000 | 9152.72 |
| 1752192000000 | 9095.18 |
| 1752451200000 | 9048.16 |
| 1752537600000 | 8983.51 |
| 1752624000000 | 8814.85 |
| 1752710400000 | 8879.4 |
| 1752796800000 | 9005.55 |
| 1753056000000 | 9039.61 |
| 1753142400000 | 9010.57 |
| 1753228800000 | 9208.64 |
| 1753315200000 | 9222.41 |
| 1753401600000 | 9212.11 |
| 1753660800000 | 9078.33 |
| 1753747200000 | 8970.98 |
| 1753833600000 | 8897.27 |
| 1753920000000 | 8818.75 |
| 1754006400000 | 8712.7 |
| 1754265600000 | 8749.5 |
| 1754352000000 | 8807.93 |
| 1754438400000 | 8888.4 |
| 1754524800000 | 8980.8799 |
| 1754611200000 | 9057.51 |
| 1754870400000 | 8987.42 |
| 1754956800000 | 9053.75 |
| 1755043200000 | 9114.28 |
| 1755129600000 | 9079.54 |
| 1755216000000 | 9161.54 |
| 1755475200000 | 9115.54 |
| 1755561600000 | 9192.42 |
| 1755648000000 | 9170.33 |
| 1755734400000 | 9121.28 |
| 1755820800000 | 9294.95 |
| 1756080000000 | 9139.74 |
| 1756166400000 | 8892.42 |
| 1756252800000 | 8795.44 |
| 1756339200000 | 8865.93 |
| 1756425600000 | 8845.17 |
| 1756684800000 | 8813.94 |
| 1756771200000 | 8607.59 |
| 1756857600000 | 8600.82 |
| 1756944000000 | 8624.15 |
| 1757030400000 | 8686.75 |
| 1757289600000 | 8727.66 |
| 1757376000000 | 8731.43 |
| 1757462400000 | 8733.81 |
| 1757548800000 | 8800.02 |
| 1757635200000 | 8807.99 |
| 1757894400000 | 8854.52 |
| 1757980800000 | 8865.67 |
| 1758067200000 | 8874.3 |
| 1758153600000 | 8851.66 |
| 1758240000000 | 8812.95 |
| 1758499200000 | 8817.09 |
| 1758585600000 | 8852.75 |
| 1758672000000 | 8814.56 |
| 1758758400000 | 8723.7 |
| 1758844800000 | 8772.65 |
| 1759104000000 | 8835.31 |
| 1759190400000 | 8884.03 |
| 1759276800000 | 8904.07 |
| 1759363200000 | 8940.81 |
| 1759449600000 | 8980.16 |
| 1759708800000 | 8836.8 |
| 1759795200000 | 8782.03 |
| 1759881600000 | 8808.77 |
| 1759968000000 | 8794.01 |
| 1760054400000 | 8666.22 |
| 1760313600000 | 8675.02 |
| 1760400000000 | 8693.45 |
| 1760486400000 | 8716.89 |
| 1760572800000 | 8785.12 |
| 1760659200000 | 8702.36 |
| 1760918400000 | 8736.59 |
| 1761004800000 | 8785.17 |
| 1761091200000 | 8831.97 |
| 1761177600000 | 8832.89 |
| 1761264000000 | 8886.02 |
| 1761523200000 | 8847.3 |
| 1761609600000 | 8850.41 |
| 1761696000000 | 8823.24 |
| 1761782400000 | 8707.55 |
| 1761868800000 | 8665.17 |
| 1762128000000 | 8630.09 |
| 1762214400000 | 8508.48 |
| 1762300800000 | 8506.3 |
| 1762387200000 | 8452.98 |
| 1762473600000 | 8442.47 |
| 1762732800000 | 8520.97 |
| 1762819200000 | 8640.01 |
| 1762905600000 | 8684.19 |
| 1762992000000 | 8718.11 |
| 1763078400000 | 8654.98 |
| 1763337600000 | 8586.1 |
| 1763424000000 | 8456.05 |
| 1763510400000 | 8432.94 |
| 1763596800000 | 8375.14 |
| 1763683200000 | 8369.18 |
| 1763942400000 | 8433.41 |
| 1764028800000 | 8506.65 |
| 1764115200000 | 8570.2099 |
| 1764201600000 | 8636.7099 |
| STOXX France Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -29.747626181395 | -13.202290497939 |
| 2019 | 26.006550368627 | 26.222705219038 |
| 2020 | 5.9995579365078 | 18.54501617209 |
| 2021 | 6.3182377782944 | 13.145905733548 |
| 2022 | -23.803458834653 | -19.64949101724 |
| 2023 | 12.372044204821 | 16.654428935295 |
| 2024 | -6.4249568372181 | 10.452504811857 |
| 2025 | 23.788849677846 | 19.99935141153 |
Methodology
The STOXX France Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from France covering approximately 15% of investable market capitalization. STOXX France Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213345353 | SWFRSCR | .SWFRSCR | |
| Price EUR | CH1213345379 | SWFRSCP | .SWFRSCP | |
| Gross Return EUR | CH1213345361 | SWFRSCGR | .SWFRSCGR | |
| Gross Return USD | CH1213345338 | SWFRSCGV | .SWFRSCGV | |
| Net Return USD | CH1213345320 | SWFRSCV | SWFRSCV INDEX | .SWFRSCV |
| Price USD | CH1213345346 | SWFRSCL | .SWFRSCL |
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 |
|---|---|---|---|
| EURONEXT | Financial Services | France | 5.068% |
| CARREFOUR | Personal Care, Drug and Grocery Stores | France | 4.179% |
| ALSTOM | Industrial Goods and Services | France | 3.972% |
| SPIE | Construction and Materials | France | 3.931% |
| KLEPIERRE | Real Estate | France | 3.916% |
| RENAULT | Automobiles and Parts | France | 3.697% |
| REXEL | Industrial Goods and Services | France | 3.657% |
| GAZTRANSPORT ET TECHNIGAZ | Energy | France | 3.376% |
| EDENRED | Industrial Goods and Services | France | 3.170% |
| Getlink | Industrial Goods and Services | France | 2.615% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.