Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Germany 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 Germany Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Germany covering approximately 15% of investable market capitalization. STOXX Germany 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 Germany Small Cap | 305.2 | 185.7 | 1.4 | 0.7 | 13.1 | 0.0 | 7.1 | 0.0 | 7.1 |
| STOXX Developed World Small Cap | 8,426.8 | 7,061.4 | 1.5 | 0.7 | 20.2 | 0.0 | 0.3 | 0.0 | 7.8 |
Supersector weighting (top 10)
| Industrial Goods and Services | 24.2 |
|---|---|
| Technology | 17.5 |
| Chemicals | 11.9 |
| Real Estate | 6.5 |
| Health Care | 5.7 |
| Retail | 4.9 |
| Consumer Products and Services | 4.3 |
| Media | 3.7 |
| Telecommunications | 3.6 |
| Automobiles and Parts | 3.1 |
Country weighting
| Germany | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Germany Small Cap | 9.5 | 11.7 | 12.1 | -11.4 | 16.0 | N/A | N/A | 12.0 | -3.9 | 3.0 |
| STOXX Developed World Small Cap | 9.3 | 6.5 | 2.6 | 4.0 | 32.0 | N/A | N/A | 2.6 | 1.3 | 5.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Germany Small Cap | N/A | N/A | 21.6 | 24.1 | 23.6 | N/A | N/A | 0.4 | -0.2 | 0.1 |
| STOXX Developed World Small Cap | N/A | N/A | 15.5 | 18.2 | 20.6 | N/A | N/A | 0.0 | 0.0 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Germany Small Cap | 0.8 | 0.7 | 0.7 | 0.7 | 0.7 | 14.9 | 14.6 | 14.6 | 17.0 | 16.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Germany Small Cap | 1.0 | 1.0 | 1.0 | 0.9 | 0.8 | 0.2 | 0.4 | 0.6 | -0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 30, 2023
BENCHMARK INDICES
STOXX Germany 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 Germany Small Cap | 159.3 | 19.4 | 14.6 | 15.0 | 1.2 | 2.1 | 0.6 | 27.3 |
| STOXX Developed World Small Cap | -0.1 | 5.4 | 4.8 | 4.6 | 0.7 | 2.1 | 0.5 | 1.3 |
Performance and annual returns
| STOXX Germany Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1017.44 |
| 1001462400000 | 1036.97 |
| 1001548800000 | 1039.42 |
| 1001635200000 | 1067.89 |
| 1001894400000 | 1067.85 |
| 1001980800000 | 1071.94 |
| 1002067200000 | 1076.03 |
| 1002153600000 | 1098.44 |
| 1002240000000 | 1099.27 |
| 1002499200000 | 1092.92 |
| 1002585600000 | 1090.19 |
| 1002672000000 | 1100.75 |
| 1002758400000 | 1126.28 |
| 1002844800000 | 1132.2 |
| 1003104000000 | 1125.08 |
| 1003190400000 | 1152.09 |
| 1003276800000 | 1158.21 |
| 1003363200000 | 1157.94 |
| 1003449600000 | 1145.43 |
| 1003708800000 | 1155.86 |
| 1003795200000 | 1170.12 |
| 1003881600000 | 1173.63 |
| 1003968000000 | 1165.46 |
| 1004054400000 | 1181.15 |
| 1004313600000 | 1177.44 |
| 1004400000000 | 1145.79 |
| 1004486400000 | 1149.53 |
| 1004572800000 | 1162.68 |
| 1004659200000 | 1201.48 |
| 1004918400000 | 1209.51 |
| 1005004800000 | 1209.28 |
| 1005091200000 | 1226.35 |
| 1005177600000 | 1240.92 |
| 1005264000000 | 1241.64 |
| 1005523200000 | 1230.94 |
| 1005609600000 | 1237.21 |
| 1005696000000 | 1257.04 |
| 1005782400000 | 1260.82 |
| 1005868800000 | 1276.01 |
| 1006128000000 | 1294.54 |
| 1006214400000 | 1292.99 |
| 1006300800000 | 1284.07 |
| 1006387200000 | 1286.48 |
| 1006473600000 | 1294.02 |
| 1006732800000 | 1303.52 |
| 1006819200000 | 1295.94 |
| 1006905600000 | 1276.04 |
| 1006992000000 | 1277.8 |
| 1007078400000 | 1294.6 |
| 1007337600000 | 1278.51 |
| 1007424000000 | 1286.37 |
| 1007510400000 | 1313.36 |
| 1007596800000 | 1333.66 |
| 1007683200000 | 1319.2 |
| 1007942400000 | 1307.56 |
| 1008028800000 | 1313.01 |
| 1008115200000 | 1300.72 |
| 1008201600000 | 1272.95 |
| 1008288000000 | 1269.65 |
| 1008547200000 | 1288.44 |
| 1008633600000 | 1289.44 |
| 1008720000000 | 1278.17 |
| 1008806400000 | 1271.28 |
| 1008892800000 | 1265.64 |
| 1009152000000 | 1265.64 |
| 1009238400000 | 1249.25 |
| 1009324800000 | 1254.81 |
| 1009411200000 | 1267.06 |
| 1009497600000 | 1286.46 |
| 1009756800000 | 1289.38 |
| 1009929600000 | 1323.11 |
| 1010016000000 | 1349.55 |
| 1010102400000 | 1357.27 |
| 1010361600000 | 1356.61 |
| 1010448000000 | 1350.91 |
| 1010534400000 | 1356.25 |
| 1010620800000 | 1345.37 |
| 1010707200000 | 1335.71 |
| 1010966400000 | 1314.27 |
| 1011052800000 | 1304.15 |
| 1011139200000 | 1274.31 |
| 1011225600000 | 1298.76 |
| 1011312000000 | 1304.03 |
| 1011571200000 | 1298.55 |
| 1011657600000 | 1299.78 |
| 1011744000000 | 1297.82 |
| 1011830400000 | 1305.27 |
| 1011916800000 | 1288.19 |
| 1012176000000 | 1281.32 |
| 1012262400000 | 1275.69 |
| 1012348800000 | 1264.14 |
| 1012435200000 | 1270.97 |
| 1012521600000 | 1263.57 |
| 1012780800000 | 1267.4 |
| 1012867200000 | 1248.92 |
| 1012953600000 | 1244.85 |
| 1013040000000 | 1246.03 |
| 1013126400000 | 1252.05 |
| 1013385600000 | 1269.01 |
| 1013472000000 | 1262.4 |
| 1013558400000 | 1257.92 |
| 1013644800000 | 1261.72 |
| 1013731200000 | 1250.7 |
| 1013990400000 | 1239.46 |
| 1014076800000 | 1235.58 |
| 1014163200000 | 1220.51 |
| 1014249600000 | 1232.67 |
| 1014336000000 | 1241.01 |
| 1014595200000 | 1244.66 |
| 1014681600000 | 1250.63 |
| 1014768000000 | 1272 |
| 1014854400000 | 1271.59 |
| 1014940800000 | 1282.72 |
| 1015200000000 | 1305 |
| 1015286400000 | 1286.94 |
| 1015372800000 | 1305.15 |
| 1015459200000 | 1326.53 |
| 1015545600000 | 1313.04 |
| 1015804800000 | 1319.64 |
| 1015891200000 | 1302.51 |
| 1015977600000 | 1292.18 |
| 1016064000000 | 1297.99 |
| 1016150400000 | 1304.84 |
| 1016409600000 | 1317.82 |
| 1016496000000 | 1318.6 |
| 1016582400000 | 1318.89 |
| 1016668800000 | 1314.71 |
| 1016755200000 | 1312.8 |
| 1017014400000 | 1307.98 |
| 1017100800000 | 1305.68 |
| 1017187200000 | 1294.63 |
| 1017273600000 | 1299.62 |
| 1017360000000 | 1300.89 |
| 1017619200000 | 1313.95 |
| 1017705600000 | 1311.88 |
| 1017792000000 | 1302.68 |
| 1017878400000 | 1292.52 |
| 1017964800000 | 1305.4 |
| 1018224000000 | 1285.62 |
| 1018310400000 | 1295.24 |
| 1018396800000 | 1297.87 |
| 1018483200000 | 1297.51 |
| 1018569600000 | 1294.69 |
| 1018828800000 | 1302.2 |
| 1018915200000 | 1326.03 |
| 1019001600000 | 1337.43 |
| 1019088000000 | 1330.37 |
| 1019174400000 | 1325.12 |
| 1019433600000 | 1309.53 |
| 1019520000000 | 1313.07 |
| 1019606400000 | 1317.47 |
| 1019692800000 | 1311.84 |
| 1019779200000 | 1321.28 |
| 1020038400000 | 1314.26 |
| 1020124800000 | 1323.76 |
| 1020211200000 | 1330.75 |
| 1020297600000 | 1321.16 |
| 1020384000000 | 1331.16 |
| 1020643200000 | 1320.52 |
| 1020729600000 | 1301.91 |
| 1020816000000 | 1317.56 |
| 1020902400000 | 1317.55 |
| 1020988800000 | 1316.42 |
| 1021248000000 | 1320.18 |
| 1021334400000 | 1323.16 |
| 1021420800000 | 1341.55 |
| 1021507200000 | 1341.97 |
| 1021593600000 | 1352.5 |
| 1021852800000 | 1351.84 |
| 1021939200000 | 1344.33 |
| 1022025600000 | 1337.96 |
| 1022112000000 | 1324.97 |
| 1022198400000 | 1324.15 |
| 1022457600000 | 1328.32 |
| 1022544000000 | 1339.41 |
| 1022630400000 | 1342.69 |
| 1022716800000 | 1340.53 |
| 1022803200000 | 1339.5 |
| 1023062400000 | 1336.75 |
| 1023148800000 | 1323.62 |
| 1023235200000 | 1325.01 |
| 1023321600000 | 1325.35 |
| 1023408000000 | 1322.4 |
| 1023667200000 | 1323.84 |
| 1023753600000 | 1322.85 |
| 1023840000000 | 1298.81 |
| 1023926400000 | 1291.51 |
| 1024012800000 | 1261.84 |
| 1024272000000 | 1283.54 |
| 1024358400000 | 1277.01 |
| 1024444800000 | 1261.3 |
| 1024531200000 | 1258.37 |
| 1024617600000 | 1265.61 |
| 1024876800000 | 1240.99 |
| 1024963200000 | 1250.56 |
| 1025049600000 | 1240.38 |
| 1025136000000 | 1264.04 |
| 1025222400000 | 1289.96 |
| 1025481600000 | 1285.31 |
| 1025568000000 | 1250.53 |
| 1025654400000 | 1226.02 |
| 1025740800000 | 1226.88 |
| 1025827200000 | 1254.49 |
| 1026086400000 | 1266.15 |
| 1026172800000 | 1264.93 |
| 1026259200000 | 1242.24 |
| 1026345600000 | 1206.82 |
| 1026432000000 | 1209.35 |
| 1026691200000 | 1195.03 |
| 1026777600000 | 1174.63 |
| 1026864000000 | 1183.18 |
| 1026950400000 | 1194.33 |
| 1027036800000 | 1180.14 |
| 1027296000000 | 1135.62 |
| 1027382400000 | 1078.95 |
| 1027468800000 | 1089.03 |
| 1027555200000 | 1090.97 |
| 1027641600000 | 1083.01 |
| 1027900800000 | 1111.28 |
| 1027987200000 | 1120.69 |
| 1028073600000 | 1096.45 |
| 1028160000000 | 1102.28 |
| 1028246400000 | 1098.97 |
| 1028505600000 | 1052.96 |
| 1028592000000 | 1040.37 |
| 1028678400000 | 1054.09 |
| 1028764800000 | 1056.73 |
| 1028851200000 | 1069.64 |
| 1029110400000 | 1071.57 |
| 1029196800000 | 1071.48 |
| 1029283200000 | 1063.29 |
| 1029369600000 | 1087.64 |
| 1029456000000 | 1091.08 |
| 1029715200000 | 1105.75 |
| 1029801600000 | 1099.38 |
| 1029888000000 | 1110.94 |
| 1029974400000 | 1102.45 |
| 1030060800000 | 1104.57 |
| 1030320000000 | 1103.69 |
| 1030406400000 | 1123.36 |
| 1030492800000 | 1104.23 |
| 1030579200000 | 1102.26 |
| 1030665600000 | 1106.29 |
| 1030924800000 | 1100.7 |
| 1031011200000 | 1086.16 |
| 1031097600000 | 1074.7 |
| 1031184000000 | 1062.55 |
| 1031270400000 | 1070.74 |
| 1031529600000 | 1052.11 |
| 1031616000000 | 1053.78 |
| 1031702400000 | 1062.39 |
| 1031788800000 | 1050.31 |
| 1031875200000 | 1021.83 |
| 1032134400000 | 1005.77 |
| 1032220800000 | 1004.87 |
| 1032307200000 | 977.07 |
| 1032393600000 | 975.24 |
| 1032480000000 | 975.25 |
| 1032739200000 | 949.48 |
| 1032825600000 | 912.33 |
| 1032912000000 | 921.26 |
| 1032998400000 | 943.62 |
| 1033084800000 | 937.4 |
| 1033344000000 | 909.23 |
| 1033430400000 | 908.21 |
| 1033516800000 | 916.65 |
| 1033603200000 | 905.64 |
| 1033689600000 | 888.11 |
| 1033948800000 | 879.07 |
| 1034035200000 | 862.8 |
| 1034121600000 | 853.16 |
| 1034208000000 | 867.05 |
| 1034294400000 | 919.96 |
| 1034553600000 | 921.6 |
| 1034640000000 | 967.17 |
| 1034726400000 | 956.13 |
| 1034812800000 | 982.61 |
| 1034899200000 | 989.68 |
| 1035158400000 | 998.66 |
| 1035244800000 | 998.3 |
| 1035331200000 | 968.38 |
| 1035417600000 | 986.04 |
| 1035504000000 | 992.21 |
| 1035763200000 | 1009.36 |
| 1035849600000 | 986.8 |
| 1035936000000 | 1002.26 |
| 1036022400000 | 1023.11 |
| 1036108800000 | 1027.54 |
| 1036368000000 | 1044.74 |
| 1036454400000 | 1052.09 |
| 1036540800000 | 1047.91 |
| 1036627200000 | 1049.06 |
| 1036713600000 | 1049.34 |
| 1036972800000 | 1036.95 |
| 1037059200000 | 1041.63 |
| 1037145600000 | 1036.69 |
| 1037232000000 | 1039.96 |
| 1037318400000 | 1045 |
| 1037577600000 | 1045.11 |
| 1037664000000 | 1042.23 |
| 1037750400000 | 1037.5 |
| 1037836800000 | 1048.24 |
| 1037923200000 | 1051.7 |
| 1038182400000 | 1044.17 |
| 1038268800000 | 1038.45 |
| 1038355200000 | 1040.28 |
| 1038441600000 | 1048.6 |
| 1038528000000 | 1054.38 |
| 1038787200000 | 1050.35 |
| 1038873600000 | 1041.64 |
| 1038960000000 | 1053.14 |
| 1039046400000 | 1049.88 |
| 1039132800000 | 1052.97 |
| 1039392000000 | 1036.45 |
| 1039478400000 | 1041.31 |
| 1039564800000 | 1045.06 |
| 1039651200000 | 1039.9 |
| 1039737600000 | 1024.28 |
| 1039996800000 | 1023.32 |
| 1040083200000 | 1026.37 |
| 1040169600000 | 1012.88 |
| 1040256000000 | 1001.63 |
| 1040342400000 | 1013.35 |
| 1040601600000 | 1001.35 |
| 1040688000000 | 1005.63 |
| 1040774400000 | 1007.33 |
| 1040860800000 | 1013.05 |
| 1040947200000 | 1003.8 |
| 1041206400000 | 1022.11 |
| 1041292800000 | 1022.84 |
| 1041465600000 | 1039.91 |
| 1041552000000 | 1043.51 |
| 1041811200000 | 1040.69 |
| 1041897600000 | 1023.96 |
| 1041984000000 | 1011.5 |
| 1042070400000 | 1016.39 |
| 1042156800000 | 1033.21 |
| 1042416000000 | 1039.39 |
| 1042502400000 | 1045.75 |
| 1042588800000 | 1031.11 |
| 1042675200000 | 1048.79 |
| 1042761600000 | 1035.32 |
| 1043020800000 | 1036.37 |
| 1043107200000 | 1034.08 |
| 1043193600000 | 1018.93 |
| 1043280000000 | 1024.84 |
| 1043366400000 | 1031.4 |
| 1043625600000 | 1016.41 |
| 1043712000000 | 1008.6 |
| 1043798400000 | 1016.35 |
| 1043884800000 | 1014.14 |
| 1043971200000 | 1024.13 |
| 1044230400000 | 1034.37 |
| 1044316800000 | 1029.38 |
| 1044403200000 | 1025.87 |
| 1044489600000 | 1013.31 |
| 1044576000000 | 1002.25 |
| 1044835200000 | 999.61 |
| 1044921600000 | 1007.07 |
| 1045008000000 | 992.59 |
| 1045094400000 | 996.2 |
| 1045180800000 | 1004.58 |
| 1045440000000 | 1009.5 |
| 1045526400000 | 999.31 |
| 1045612800000 | 999.45 |
| 1045699200000 | 1004.78 |
| 1045785600000 | 1000.1 |
| 1046044800000 | 996.81 |
| 1046131200000 | 976.24 |
| 1046217600000 | 961.64 |
| 1046304000000 | 966.19 |
| 1046390400000 | 976.17 |
| 1046649600000 | 990.32 |
| 1046736000000 | 972.38 |
| 1046822400000 | 967.95 |
| 1046908800000 | 964.15 |
| 1046995200000 | 958.56 |
| 1047254400000 | 935.63 |
| 1047340800000 | 930.48 |
| 1047427200000 | 913.09 |
| 1047513600000 | 918.48 |
| 1047600000000 | 927.94 |
| 1047859200000 | 937.52 |
| 1047945600000 | 952.59 |
| 1048032000000 | 960.92 |
| 1048118400000 | 968.41 |
| 1048204800000 | 975.11 |
| 1048464000000 | 960.88 |
| 1048550400000 | 961.67 |
| 1048636800000 | 971.31 |
| 1048723200000 | 963.36 |
| 1048809600000 | 960.43 |
| 1049068800000 | 957.7 |
| 1049155200000 | 964.23 |
| 1049241600000 | 976.96 |
| 1049328000000 | 971.09 |
| 1049414400000 | 983.26 |
| 1049673600000 | 1014.76 |
| 1049760000000 | 1014.2 |
| 1049846400000 | 1025.72 |
| 1049932800000 | 1026.29 |
| 1050019200000 | 1032.68 |
| 1050278400000 | 1032.82 |
| 1050364800000 | 1053.42 |
| 1050451200000 | 1076.4 |
| 1050537600000 | 1079.31 |
| 1050624000000 | 1078.86 |
| 1050883200000 | 1078.72 |
| 1050969600000 | 1097.7 |
| 1051056000000 | 1121.3 |
| 1051142400000 | 1126.3 |
| 1051228800000 | 1124.28 |
| 1051488000000 | 1138.22 |
| 1051574400000 | 1147.46 |
| 1051660800000 | 1169.74 |
| 1051747200000 | 1175.65 |
| 1051833600000 | 1187.83 |
| 1052092800000 | 1206.94 |
| 1052179200000 | 1219.43 |
| 1052265600000 | 1218.14 |
| 1052352000000 | 1203.91 |
| 1052438400000 | 1217.81 |
| 1052697600000 | 1231.68 |
| 1052784000000 | 1229.84 |
| 1052870400000 | 1236.48 |
| 1052956800000 | 1228.45 |
| 1053043200000 | 1253.18 |
| 1053302400000 | 1234.9 |
| 1053388800000 | 1237.43 |
| 1053475200000 | 1221.52 |
| 1053561600000 | 1243.3 |
| 1053648000000 | 1257.19 |
| 1053907200000 | 1262.76 |
| 1053993600000 | 1264.46 |
| 1054080000000 | 1274.82 |
| 1054166400000 | 1292.34 |
| 1054252800000 | 1288.66 |
| 1054512000000 | 1297.46 |
| 1054598400000 | 1287.73 |
| 1054684800000 | 1292.88 |
| 1054771200000 | 1314.39 |
| 1054857600000 | 1313.44 |
| 1055116800000 | 1309.33 |
| 1055203200000 | 1302.67 |
| 1055289600000 | 1324.58 |
| 1055376000000 | 1334.45 |
| 1055462400000 | 1341.53 |
| 1055721600000 | 1354.27 |
| 1055808000000 | 1350.28 |
| 1055894400000 | 1342.78 |
| 1055980800000 | 1344.85 |
| 1056067200000 | 1324.24 |
| 1056326400000 | 1306.36 |
| 1056412800000 | 1298.25 |
| 1056499200000 | 1304.55 |
| 1056585600000 | 1294.48 |
| 1056672000000 | 1295.7 |
| 1056931200000 | 1312.54 |
| 1057017600000 | 1299.97 |
| 1057104000000 | 1314.87 |
| 1057190400000 | 1312.23 |
| 1057276800000 | 1314.96 |
| 1057536000000 | 1318.33 |
| 1057622400000 | 1324.85 |
| 1057708800000 | 1313.66 |
| 1057795200000 | 1306.33 |
| 1057881600000 | 1309.41 |
| 1058140800000 | 1326.8 |
| 1058227200000 | 1317.13 |
| 1058313600000 | 1329.56 |
| 1058400000000 | 1315.94 |
| 1058486400000 | 1341.97 |
| 1058745600000 | 1341.19 |
| 1058832000000 | 1338.52 |
| 1058918400000 | 1350.51 |
| 1059004800000 | 1370.4 |
| 1059091200000 | 1378.19 |
| 1059350400000 | 1384.14 |
| 1059436800000 | 1379.21 |
| 1059523200000 | 1372.07 |
| 1059609600000 | 1379.48 |
| 1059696000000 | 1382.83 |
| 1059955200000 | 1378.22 |
| 1060041600000 | 1373.3 |
| 1060128000000 | 1362.43 |
| 1060214400000 | 1359.53 |
| 1060300800000 | 1371.33 |
| 1060560000000 | 1376.17 |
| 1060646400000 | 1385.35 |
| 1060732800000 | 1402.49 |
| 1060819200000 | 1401.46 |
| 1060905600000 | 1406.49 |
| 1061164800000 | 1405.66 |
| 1061251200000 | 1407.03 |
| 1061337600000 | 1398.48 |
| 1061424000000 | 1398.07 |
| 1061510400000 | 1401.43 |
| 1061769600000 | 1394.17 |
| 1061856000000 | 1382.47 |
| 1061942400000 | 1389.46 |
| 1062028800000 | 1400.3 |
| 1062115200000 | 1426.28 |
| 1062374400000 | 1444.04 |
| 1062460800000 | 1433.31 |
| 1062547200000 | 1461.01 |
| 1062633600000 | 1465.19 |
| 1062720000000 | 1484.15 |
| 1062979200000 | 1497.2 |
| 1063065600000 | 1492.61 |
| 1063152000000 | 1465.35 |
| 1063238400000 | 1475.04 |
| 1063324800000 | 1481.99 |
| 1063584000000 | 1496.99 |
| 1063670400000 | 1482.83 |
| 1063756800000 | 1505.55 |
| 1063843200000 | 1510.18 |
| 1063929600000 | 1533.04 |
| 1064188800000 | 1503.72 |
| 1064275200000 | 1487.14 |
| 1064361600000 | 1472.76 |
| 1064448000000 | 1468.21 |
| 1064534400000 | 1462.84 |
| 1064793600000 | 1490.88 |
| 1064880000000 | 1484.14 |
| 1064966400000 | 1502.79 |
| 1065052800000 | 1499.04 |
| 1065139200000 | 1507.53 |
| 1065398400000 | 1535.77 |
| 1065484800000 | 1531.86 |
| 1065571200000 | 1552.83 |
| 1065657600000 | 1564.21 |
| 1065744000000 | 1583.45 |
| 1066003200000 | 1581.93 |
| 1066089600000 | 1580.35 |
| 1066176000000 | 1593.76 |
| 1066262400000 | 1602.61 |
| 1066348800000 | 1593.89 |
| 1066608000000 | 1600.83 |
| 1066694400000 | 1605.7 |
| 1066780800000 | 1619.27 |
| 1066867200000 | 1607.2 |
| 1066953600000 | 1615.07 |
| 1067212800000 | 1620.02 |
| 1067299200000 | 1620.6 |
| 1067385600000 | 1634.45 |
| 1067472000000 | 1635.03 |
| 1067558400000 | 1644.74 |
| 1067817600000 | 1662.72 |
| 1067904000000 | 1652.88 |
| 1067990400000 | 1623.01 |
| 1068076800000 | 1615 |
| 1068163200000 | 1639.9 |
| 1068422400000 | 1636.21 |
| 1068508800000 | 1632.02 |
| 1068595200000 | 1656.81 |
| 1068681600000 | 1671.92 |
| 1068768000000 | 1685.86 |
| 1069027200000 | 1654.62 |
| 1069113600000 | 1670.1 |
| 1069200000000 | 1657.65 |
| 1069286400000 | 1648.86 |
| 1069372800000 | 1652.91 |
| 1069632000000 | 1664.87 |
| 1069718400000 | 1687.87 |
| 1069804800000 | 1695.02 |
| 1069891200000 | 1703.34 |
| 1069977600000 | 1718.2 |
| 1070236800000 | 1730.36 |
| 1070323200000 | 1743.48 |
| 1070409600000 | 1768.2 |
| 1070496000000 | 1765.86 |
| 1070582400000 | 1767.42 |
| 1070841600000 | 1769.68 |
| 1070928000000 | 1767.35 |
| 1071014400000 | 1766.55 |
| 1071100800000 | 1753.5 |
| 1071187200000 | 1781.63 |
| 1071446400000 | 1790.92 |
| 1071532800000 | 1777.21 |
| 1071619200000 | 1781.67 |
| 1071705600000 | 1792.02 |
| 1071792000000 | 1779.57 |
| 1072051200000 | 1790.37 |
| 1072137600000 | 1797.07 |
| 1072224000000 | 1802.13 |
| 1072310400000 | 1800.76 |
| 1072396800000 | 1798.3 |
| 1072656000000 | 1815.59 |
| 1072742400000 | 1833.83 |
| 1072828800000 | 1845.98 |
| 1073001600000 | 1872.62 |
| 1073260800000 | 1905.34 |
| 1073347200000 | 1916.96 |
| 1073433600000 | 1906.87 |
| 1073520000000 | 1926.24 |
| 1073606400000 | 1941.73 |
| 1073865600000 | 1935.46 |
| 1073952000000 | 1941.23 |
| 1074038400000 | 1942.42 |
| 1074124800000 | 1936.91 |
| 1074211200000 | 1934.27 |
| 1074470400000 | 1951.89 |
| 1074556800000 | 1971.12 |
| 1074643200000 | 1978.6 |
| 1074729600000 | 2020.28 |
| 1074816000000 | 2004.17 |
| 1075075200000 | 1959.64 |
| 1075161600000 | 1974.01 |
| 1075248000000 | 1982.83 |
| 1075334400000 | 1928.02 |
| 1075420800000 | 1946.92 |
| 1075680000000 | 1964.1 |
| 1075766400000 | 1972.29 |
| 1075852800000 | 1955.72 |
| 1075939200000 | 1964.1 |
| 1076025600000 | 1995.89 |
| 1076284800000 | 2016.05 |
| 1076371200000 | 2026.55 |
| 1076457600000 | 2031.57 |
| 1076544000000 | 2070.01 |
| 1076630400000 | 2070.17 |
| 1076889600000 | 2083.68 |
| 1076976000000 | 2117.67 |
| 1077062400000 | 2114.28 |
| 1077148800000 | 2100.38 |
| 1077235200000 | 2072.28 |
| 1077494400000 | 2075.62 |
| 1077580800000 | 2060.12 |
| 1077667200000 | 2042.06 |
| 1077753600000 | 2024.27 |
| 1077840000000 | 2044.52 |
| 1078099200000 | 2072.42 |
| 1078185600000 | 2051.01 |
| 1078272000000 | 2009.51 |
| 1078358400000 | 2032.2 |
| 1078444800000 | 2092.06 |
| 1078704000000 | 2092.68 |
| 1078790400000 | 2081.74 |
| 1078876800000 | 2018.01 |
| 1078963200000 | 1954.75 |
| 1079049600000 | 1958.98 |
| 1079308800000 | 1921.89 |
| 1079395200000 | 1929.71 |
| 1079481600000 | 1945.77 |
| 1079568000000 | 1948.99 |
| 1079654400000 | 1932.88 |
| 1079913600000 | 1883.68 |
| 1080000000000 | 1886.06 |
| 1080086400000 | 1870.01 |
| 1080172800000 | 1914.61 |
| 1080259200000 | 1911.73 |
| 1080518400000 | 1951.86 |
| 1080604800000 | 1951.04 |
| 1080691200000 | 1983.38 |
| 1080777600000 | 2023.43 |
| 1080864000000 | 2010.63 |
| 1081123200000 | 2002.65 |
| 1081209600000 | 2006.35 |
| 1081296000000 | 2025.56 |
| 1081382400000 | 2025.36 |
| 1081468800000 | 2025.37 |
| 1081728000000 | 2019.69 |
| 1081814400000 | 2010.46 |
| 1081900800000 | 1991.17 |
| 1081987200000 | 1986.8 |
| 1082073600000 | 2014.98 |
| 1082332800000 | 2029.77 |
| 1082419200000 | 2036.24 |
| 1082505600000 | 2017.07 |
| 1082592000000 | 2037.01 |
| 1082678400000 | 2053.54 |
| 1082937600000 | 2056.18 |
| 1083024000000 | 2062.8 |
| 1083110400000 | 2016.24 |
| 1083196800000 | 2001.91 |
| 1083283200000 | 2014.85 |
| 1083542400000 | 2019.89 |
| 1083628800000 | 2047.09 |
| 1083715200000 | 2052.82 |
| 1083801600000 | 1993.8 |
| 1083888000000 | 1955.41 |
| 1084147200000 | 1867.12 |
| 1084233600000 | 1885.64 |
| 1084320000000 | 1893.35 |
| 1084406400000 | 1906.68 |
| 1084492800000 | 1904.69 |
| 1084752000000 | 1869.98 |
| 1084838400000 | 1899.77 |
| 1084924800000 | 1962.8 |
| 1085011200000 | 1921.12 |
| 1085097600000 | 1944.85 |
| 1085356800000 | 1951.96 |
| 1085443200000 | 1960.9 |
| 1085529600000 | 1981.66 |
| 1085616000000 | 2026.95 |
| 1085702400000 | 2027.46 |
| 1085961600000 | 2034.35 |
| 1086048000000 | 2014.81 |
| 1086134400000 | 2027.08 |
| 1086220800000 | 2037.1 |
| 1086307200000 | 2060.33 |
| 1086566400000 | 2090.13 |
| 1086652800000 | 2082.91 |
| 1086739200000 | 2039.72 |
| 1086825600000 | 2045.97 |
| 1086912000000 | 2033 |
| 1087171200000 | 2028.57 |
| 1087257600000 | 2031.1 |
| 1087344000000 | 2029.62 |
| 1087430400000 | 2034.79 |
| 1087516800000 | 2054.52 |
| 1087776000000 | 2054.55 |
| 1087862400000 | 2041.96 |
| 1087948800000 | 2051.81 |
| 1088035200000 | 2074.16 |
| 1088121600000 | 2064.13 |
| 1088380800000 | 2090.14 |
| 1088467200000 | 2079.33 |
| 1088553600000 | 2084.68 |
| 1088640000000 | 2077.13 |
| 1088726400000 | 2083.66 |
| 1088985600000 | 2076.7 |
| 1089072000000 | 2050.12 |
| 1089158400000 | 2059.76 |
| 1089244800000 | 2062.24 |
| 1089331200000 | 2050.03 |
| 1089590400000 | 2029.51 |
| 1089676800000 | 2015.16 |
| 1089763200000 | 2025.76 |
| 1089849600000 | 2002.52 |
| 1089936000000 | 2023.88 |
| 1090195200000 | 2010.16 |
| 1090281600000 | 2010.76 |
| 1090368000000 | 2011.85 |
| 1090454400000 | 1987.2 |
| 1090540800000 | 1961.37 |
| 1090800000000 | 1954.5 |
| 1090886400000 | 1952.27 |
| 1090972800000 | 1960.49 |
| 1091059200000 | 1983.63 |
| 1091145600000 | 1975.42 |
| 1091404800000 | 1972.14 |
| 1091491200000 | 1978.2 |
| 1091577600000 | 1937.72 |
| 1091664000000 | 1953.74 |
| 1091750400000 | 1940.15 |
| 1092009600000 | 1905.22 |
| 1092096000000 | 1941.78 |
| 1092182400000 | 1908.63 |
| 1092268800000 | 1909.12 |
| 1092355200000 | 1929.84 |
| 1092614400000 | 1953.32 |
| 1092700800000 | 1965.45 |
| 1092787200000 | 1964.21 |
| 1092873600000 | 1976.16 |
| 1092960000000 | 1961.05 |
| 1093219200000 | 1957.25 |
| 1093305600000 | 1947.49 |
| 1093392000000 | 1946.53 |
| 1093478400000 | 1958 |
| 1093564800000 | 1956.92 |
| 1093824000000 | 1955.08 |
| 1093910400000 | 1956.81 |
| 1093996800000 | 1967.38 |
| 1094083200000 | 1970.28 |
| 1094169600000 | 1964.9 |
| 1094428800000 | 1979 |
| 1094515200000 | 1993.98 |
| 1094601600000 | 1997 |
| 1094688000000 | 1997.09 |
| 1094774400000 | 2032.62 |
| 1095033600000 | 2045.24 |
| 1095120000000 | 2055.29 |
| 1095206400000 | 2021.81 |
| 1095292800000 | 2029.54 |
| 1095379200000 | 2050.67 |
| 1095638400000 | 2043.08 |
| 1095724800000 | 2074.88 |
| 1095811200000 | 2071.06 |
| 1095897600000 | 2062.78 |
| 1095984000000 | 2053.14 |
| 1096243200000 | 2040.82 |
| 1096329600000 | 2043.1 |
| 1096416000000 | 2062.98 |
| 1096502400000 | 2082.8 |
| 1096588800000 | 2104.08 |
| 1096848000000 | 2105.8 |
| 1096934400000 | 2111.31 |
| 1097020800000 | 2099.73 |
| 1097107200000 | 2087.59 |
| 1097193600000 | 2108.22 |
| 1097452800000 | 2109.19 |
| 1097539200000 | 2074.43 |
| 1097625600000 | 2071.74 |
| 1097712000000 | 2074.75 |
| 1097798400000 | 2096.17 |
| 1098057600000 | 2098.27 |
| 1098144000000 | 2107.54 |
| 1098230400000 | 2108.75 |
| 1098316800000 | 2119.76 |
| 1098403200000 | 2121.92 |
| 1098662400000 | 2118.67 |
| 1098748800000 | 2123.45 |
| 1098835200000 | 2149.76 |
| 1098921600000 | 2150.39 |
| 1099008000000 | 2136.61 |
| 1099267200000 | 2165.54 |
| 1099353600000 | 2166.8 |
| 1099440000000 | 2180.1 |
| 1099526400000 | 2199.57 |
| 1099612800000 | 2215.19 |
| 1099872000000 | 2226.88 |
| 1099958400000 | 2215.79 |
| 1100044800000 | 2222.03 |
| 1100131200000 | 2223.23 |
| 1100217600000 | 2221.18 |
| 1100476800000 | 2228.7 |
| 1100563200000 | 2227.9 |
| 1100649600000 | 2259.17 |
| 1100736000000 | 2260.73 |
| 1100822400000 | 2273.37 |
| 1101081600000 | 2257.29 |
| 1101168000000 | 2277.49 |
| 1101254400000 | 2294.46 |
| 1101340800000 | 2312.37 |
| 1101427200000 | 2321.27 |
| 1101686400000 | 2336.69 |
| 1101772800000 | 2340 |
| 1101859200000 | 2358.3 |
| 1101945600000 | 2366.86 |
| 1102032000000 | 2389.35 |
| 1102291200000 | 2388.77 |
| 1102377600000 | 2394.23 |
| 1102464000000 | 2354.43 |
| 1102550400000 | 2331.93 |
| 1102636800000 | 2335.58 |
| 1102896000000 | 2366.86 |
| 1102982400000 | 2373.46 |
| 1103068800000 | 2402.26 |
| 1103155200000 | 2388.74 |
| 1103241600000 | 2377.78 |
| 1103500800000 | 2413.36 |
| 1103587200000 | 2407.96 |
| 1103673600000 | 2417.1 |
| 1103760000000 | 2450.07 |
| 1103846400000 | 2456.42 |
| 1104105600000 | 2466.15 |
| 1104192000000 | 2466.73 |
| 1104278400000 | 2450.11 |
| 1104364800000 | 2475.4 |
| 1104451200000 | 2468.59 |
| 1104710400000 | 2470.86 |
| 1104796800000 | 2449.98 |
| 1104883200000 | 2425.82 |
| 1104969600000 | 2413.62 |
| 1105056000000 | 2406.67 |
| 1105315200000 | 2417.85 |
| 1105401600000 | 2416.01 |
| 1105488000000 | 2432.54 |
| 1105574400000 | 2423.46 |
| 1105660800000 | 2418.28 |
| 1105920000000 | 2436.51 |
| 1106006400000 | 2436.45 |
| 1106092800000 | 2450.22 |
| 1106179200000 | 2419.75 |
| 1106265600000 | 2434.07 |
| 1106524800000 | 2449.66 |
| 1106611200000 | 2450.53 |
| 1106697600000 | 2472.92 |
| 1106784000000 | 2454.86 |
| 1106870400000 | 2443.89 |
| 1107129600000 | 2478.24 |
| 1107216000000 | 2485.02 |
| 1107302400000 | 2515.96 |
| 1107388800000 | 2502.61 |
| 1107475200000 | 2530.12 |
| 1107734400000 | 2509.44 |
| 1107820800000 | 2497.1 |
| 1107907200000 | 2494.19 |
| 1107993600000 | 2496.35 |
| 1108080000000 | 2519.2 |
| 1108339200000 | 2542.39 |
| 1108425600000 | 2546.22 |
| 1108512000000 | 2543.9 |
| 1108598400000 | 2575.45 |
| 1108684800000 | 2581.04 |
| 1108944000000 | 2591.11 |
| 1109030400000 | 2599.73 |
| 1109116800000 | 2569.99 |
| 1109203200000 | 2586.48 |
| 1109289600000 | 2607.03 |
| 1109548800000 | 2626.58 |
| 1109635200000 | 2634.17 |
| 1109721600000 | 2624.81 |
| 1109808000000 | 2626.55 |
| 1109894400000 | 2665.23 |
| 1110153600000 | 2671.61 |
| 1110240000000 | 2685.01 |
| 1110326400000 | 2700.16 |
| 1110412800000 | 2692.9 |
| 1110499200000 | 2695.93 |
| 1110758400000 | 2672.77 |
| 1110844800000 | 2658.25 |
| 1110931200000 | 2655.79 |
| 1111017600000 | 2645.41 |
| 1111104000000 | 2629.26 |
| 1111363200000 | 2594.61 |
| 1111449600000 | 2595.92 |
| 1111536000000 | 2530.76 |
| 1111622400000 | 2526.17 |
| 1111708800000 | 2526.17 |
| 1111968000000 | 2508.44 |
| 1112054400000 | 2506.62 |
| 1112140800000 | 2519.76 |
| 1112227200000 | 2547.04 |
| 1112313600000 | 2569.68 |
| 1112572800000 | 2530.67 |
| 1112659200000 | 2548.43 |
| 1112745600000 | 2568.92 |
| 1112832000000 | 2582.63 |
| 1112918400000 | 2592.91 |
| 1113177600000 | 2614.16 |
| 1113264000000 | 2592.45 |
| 1113350400000 | 2609.9 |
| 1113436800000 | 2582.31 |
| 1113523200000 | 2562.69 |
| 1113782400000 | 2509.51 |
| 1113868800000 | 2530.15 |
| 1113955200000 | 2551.96 |
| 1114041600000 | 2547.33 |
| 1114128000000 | 2542.3 |
| 1114387200000 | 2529.79 |
| 1114473600000 | 2503.24 |
| 1114560000000 | 2474.17 |
| 1114646400000 | 2452.12 |
| 1114732800000 | 2443.71 |
| 1114992000000 | 2459.09 |
| 1115078400000 | 2482.03 |
| 1115164800000 | 2491.44 |
| 1115251200000 | 2506.05 |
| 1115337600000 | 2490.56 |
| 1115596800000 | 2491.66 |
| 1115683200000 | 2505.8 |
| 1115769600000 | 2502.22 |
| 1115856000000 | 2491.8 |
| 1115942400000 | 2471.73 |
| 1116201600000 | 2464.04 |
| 1116288000000 | 2452.91 |
| 1116374400000 | 2480.72 |
| 1116460800000 | 2502.91 |
| 1116547200000 | 2496.77 |
| 1116806400000 | 2520.24 |
| 1116892800000 | 2525.97 |
| 1116979200000 | 2524.24 |
| 1117065600000 | 2528.96 |
| 1117152000000 | 2537.66 |
| 1117411200000 | 2541.74 |
| 1117497600000 | 2509.59 |
| 1117584000000 | 2509.67 |
| 1117670400000 | 2516.28 |
| 1117756800000 | 2518.59 |
| 1118016000000 | 2517.56 |
| 1118102400000 | 2527.27 |
| 1118188800000 | 2542.31 |
| 1118275200000 | 2529.05 |
| 1118361600000 | 2533.2 |
| 1118620800000 | 2535.31 |
| 1118707200000 | 2538.69 |
| 1118793600000 | 2548.26 |
| 1118880000000 | 2567.63 |
| 1118966400000 | 2613.76 |
| 1119225600000 | 2592.77 |
| 1119312000000 | 2592.45 |
| 1119398400000 | 2584.87 |
| 1119484800000 | 2574.94 |
| 1119571200000 | 2575.63 |
| 1119830400000 | 2563.31 |
| 1119916800000 | 2573.35 |
| 1120003200000 | 2586.26 |
| 1120089600000 | 2590.75 |
| 1120176000000 | 2577.59 |
| 1120435200000 | 2573.8 |
| 1120521600000 | 2571.09 |
| 1120608000000 | 2586.71 |
| 1120694400000 | 2570.33 |
| 1120780800000 | 2602.2 |
| 1121040000000 | 2667.69 |
| 1121126400000 | 2692.34 |
| 1121212800000 | 2676.82 |
| 1121299200000 | 2684.27 |
| 1121385600000 | 2683.82 |
| 1121644800000 | 2682.52 |
| 1121731200000 | 2682.74 |
| 1121817600000 | 2692.39 |
| 1121904000000 | 2720.41 |
| 1121990400000 | 2725.12 |
| 1122249600000 | 2720.9 |
| 1122336000000 | 2717.01 |
| 1122422400000 | 2737.14 |
| 1122508800000 | 2773.23 |
| 1122595200000 | 2786.17 |
| 1122854400000 | 2807.43 |
| 1122940800000 | 2827.18 |
| 1123027200000 | 2863.71 |
| 1123113600000 | 2866.66 |
| 1123200000000 | 2841.63 |
| 1123459200000 | 2870.08 |
| 1123545600000 | 2885.63 |
| 1123632000000 | 2921.86 |
| 1123718400000 | 2913.05 |
| 1123804800000 | 2902.87 |
| 1124064000000 | 2881.26 |
| 1124150400000 | 2879.49 |
| 1124236800000 | 2853.88 |
| 1124323200000 | 2813.23 |
| 1124409600000 | 2820.91 |
| 1124668800000 | 2866.55 |
| 1124755200000 | 2841.32 |
| 1124841600000 | 2845.43 |
| 1124928000000 | 2834.55 |
| 1125014400000 | 2851.75 |
| 1125273600000 | 2822.22 |
| 1125360000000 | 2817.38 |
| 1125446400000 | 2862.73 |
| 1125532800000 | 2929.85 |
| 1125619200000 | 2945.73 |
| 1125878400000 | 2950.83 |
| 1125964800000 | 2960.07 |
| 1126051200000 | 2968.98 |
| 1126137600000 | 2959.59 |
| 1126224000000 | 2977.4 |
| 1126483200000 | 2941.78 |
| 1126569600000 | 2909.37 |
| 1126656000000 | 2912.98 |
| 1126742400000 | 2900.71 |
| 1126828800000 | 2915.97 |
| 1127088000000 | 2902.43 |
| 1127174400000 | 2925.34 |
| 1127260800000 | 2925.3 |
| 1127347200000 | 2889.83 |
| 1127433600000 | 2889.76 |
| 1127692800000 | 2912.89 |
| 1127779200000 | 2897.45 |
| 1127865600000 | 2917.74 |
| 1127952000000 | 2922.61 |
| 1128038400000 | 2960.09 |
| 1128297600000 | 2939.83 |
| 1128384000000 | 2966.06 |
| 1128470400000 | 2940.98 |
| 1128556800000 | 2932.42 |
| 1128643200000 | 2929.59 |
| 1128902400000 | 2925.4 |
| 1128988800000 | 2918.74 |
| 1129075200000 | 2891.72 |
| 1129161600000 | 2799.01 |
| 1129248000000 | 2833.56 |
| 1129507200000 | 2828.31 |
| 1129593600000 | 2807.05 |
| 1129680000000 | 2743.22 |
| 1129766400000 | 2746.32 |
| 1129852800000 | 2720.64 |
| 1130112000000 | 2762.82 |
| 1130198400000 | 2785.7 |
| 1130284800000 | 2797.73 |
| 1130371200000 | 2761.89 |
| 1130457600000 | 2743.16 |
| 1130716800000 | 2782.72 |
| 1130803200000 | 2798.3 |
| 1130889600000 | 2826.27 |
| 1130976000000 | 2830.68 |
| 1131062400000 | 2781.95 |
| 1131321600000 | 2796.07 |
| 1131408000000 | 2789.67 |
| 1131494400000 | 2778.77 |
| 1131580800000 | 2773 |
| 1131667200000 | 2789.49 |
| 1131926400000 | 2800.91 |
| 1132012800000 | 2790.12 |
| 1132099200000 | 2774.19 |
| 1132185600000 | 2804.26 |
| 1132272000000 | 2811.8 |
| 1132531200000 | 2833.16 |
| 1132617600000 | 2838.19 |
| 1132704000000 | 2846.85 |
| 1132790400000 | 2851.17 |
| 1132876800000 | 2842.77 |
| 1133136000000 | 2853.19 |
| 1133222400000 | 2847.03 |
| 1133308800000 | 2851.92 |
| 1133395200000 | 2849.21 |
| 1133481600000 | 2865.35 |
| 1133740800000 | 2884.31 |
| 1133827200000 | 2878.61 |
| 1133913600000 | 2865.86 |
| 1134000000000 | 2879.6 |
| 1134086400000 | 2892.4 |
| 1134345600000 | 2924.36 |
| 1134432000000 | 2912.23 |
| 1134518400000 | 2929.87 |
| 1134604800000 | 2913.51 |
| 1134691200000 | 2943.25 |
| 1134950400000 | 2958.02 |
| 1135036800000 | 2944.2 |
| 1135123200000 | 2903.49 |
| 1135209600000 | 2921.95 |
| 1135296000000 | 2930.67 |
| 1135555200000 | 2930.67 |
| 1135641600000 | 2942.19 |
| 1135728000000 | 2952.67 |
| 1135814400000 | 2945.46 |
| 1135900800000 | 2928.56 |
| 1136160000000 | 2965.6 |
| 1136246400000 | 3045.86 |
| 1136332800000 | 3107.48 |
| 1136419200000 | 3097.93 |
| 1136505600000 | 3127.58 |
| 1136764800000 | 3118.91 |
| 1136851200000 | 3108.02 |
| 1136937600000 | 3141.53 |
| 1137024000000 | 3147.73 |
| 1137110400000 | 3147.67 |
| 1137369600000 | 3182.91 |
| 1137456000000 | 3161.61 |
| 1137542400000 | 3154.94 |
| 1137628800000 | 3198.98 |
| 1137715200000 | 3180.16 |
| 1137974400000 | 3213.69 |
| 1138060800000 | 3228.85 |
| 1138147200000 | 3296.35 |
| 1138233600000 | 3342.74 |
| 1138320000000 | 3363.09 |
| 1138579200000 | 3352.46 |
| 1138665600000 | 3342.73 |
| 1138752000000 | 3404.7 |
| 1138838400000 | 3391.4 |
| 1138924800000 | 3368.94 |
| 1139184000000 | 3363.29 |
| 1139270400000 | 3348.23 |
| 1139356800000 | 3333.86 |
| 1139443200000 | 3373.86 |
| 1139529600000 | 3374.46 |
| 1139788800000 | 3382.65 |
| 1139875200000 | 3381.07 |
| 1139961600000 | 3399.17 |
| 1140048000000 | 3405.53 |
| 1140134400000 | 3437.54 |
| 1140393600000 | 3459.49 |
| 1140480000000 | 3460.37 |
| 1140566400000 | 3475.46 |
| 1140652800000 | 3487.67 |
| 1140739200000 | 3498.96 |
| 1140998400000 | 3531.3 |
| 1141084800000 | 3501.79 |
| 1141171200000 | 3525.87 |
| 1141257600000 | 3522.03 |
| 1141344000000 | 3529.37 |
| 1141603200000 | 3547.61 |
| 1141689600000 | 3475.37 |
| 1141776000000 | 3429.14 |
| 1141862400000 | 3466.09 |
| 1141948800000 | 3482.12 |
| 1142208000000 | 3530.74 |
| 1142294400000 | 3553.77 |
| 1142380800000 | 3575.95 |
| 1142467200000 | 3615.51 |
| 1142553600000 | 3637.7 |
| 1142812800000 | 3660.26 |
| 1142899200000 | 3647.01 |
| 1142985600000 | 3649.58 |
| 1143072000000 | 3625.56 |
| 1143158400000 | 3640.81 |
| 1143417600000 | 3638.4 |
| 1143504000000 | 3632.68 |
| 1143590400000 | 3615.2 |
| 1143676800000 | 3678.11 |
| 1143763200000 | 3670.84 |
| 1144022400000 | 3685.15 |
| 1144108800000 | 3721.83 |
| 1144195200000 | 3743.01 |
| 1144281600000 | 3749.33 |
| 1144368000000 | 3692.6 |
| 1144627200000 | 3691.75 |
| 1144713600000 | 3682.57 |
| 1144800000000 | 3634.19 |
| 1144886400000 | 3653.49 |
| 1144972800000 | 3653.49 |
| 1145232000000 | 3711.52 |
| 1145318400000 | 3714.64 |
| 1145404800000 | 3781.65 |
| 1145491200000 | 3803.81 |
| 1145577600000 | 3854 |
| 1145836800000 | 3865.18 |
| 1145923200000 | 3891.2 |
| 1146009600000 | 3907.2 |
| 1146096000000 | 3906.05 |
| 1146182400000 | 3920.6 |
| 1146441600000 | 3927.44 |
| 1146528000000 | 3980.22 |
| 1146614400000 | 3982.15 |
| 1146700800000 | 4013.25 |
| 1146787200000 | 4111.2 |
| 1147046400000 | 4144.33 |
| 1147132800000 | 4164.21 |
| 1147219200000 | 4158.76 |
| 1147305600000 | 4153.1 |
| 1147392000000 | 4062.67 |
| 1147651200000 | 3916.23 |
| 1147737600000 | 3898.12 |
| 1147824000000 | 3783.53 |
| 1147910400000 | 3688.43 |
| 1147996800000 | 3663.28 |
| 1148256000000 | 3477.51 |
| 1148342400000 | 3598.85 |
| 1148428800000 | 3524.44 |
| 1148515200000 | 3589.96 |
| 1148601600000 | 3687.61 |
| 1148860800000 | 3722.34 |
| 1148947200000 | 3668.5 |
| 1149033600000 | 3684.1 |
| 1149120000000 | 3688.95 |
| 1149206400000 | 3767.44 |
| 1149465600000 | 3742.02 |
| 1149552000000 | 3570.97 |
| 1149638400000 | 3539.18 |
| 1149724800000 | 3360.4 |
| 1149811200000 | 3418.1 |
| 1150070400000 | 3337.2 |
| 1150156800000 | 3202.92 |
| 1150243200000 | 3222.98 |
| 1150329600000 | 3372.7 |
| 1150416000000 | 3346.83 |
| 1150675200000 | 3378.07 |
| 1150761600000 | 3402.53 |
| 1150848000000 | 3415.53 |
| 1150934400000 | 3427.59 |
| 1151020800000 | 3406.05 |
| 1151280000000 | 3424.56 |
| 1151366400000 | 3408.21 |
| 1151452800000 | 3358.42 |
| 1151539200000 | 3429.08 |
| 1151625600000 | 3573.03 |
| 1151884800000 | 3634.68 |
| 1151971200000 | 3653.75 |
| 1152057600000 | 3547.71 |
| 1152144000000 | 3588.27 |
| 1152230400000 | 3576.5 |
| 1152489600000 | 3554.74 |
| 1152576000000 | 3533.46 |
| 1152662400000 | 3518.88 |
| 1152748800000 | 3442.56 |
| 1152835200000 | 3349.18 |
| 1153094400000 | 3261.76 |
| 1153180800000 | 3244.99 |
| 1153267200000 | 3358.13 |
| 1153353600000 | 3398.91 |
| 1153440000000 | 3343.06 |
| 1153699200000 | 3374.34 |
| 1153785600000 | 3399.77 |
| 1153872000000 | 3405.35 |
| 1153958400000 | 3470.78 |
| 1154044800000 | 3482.01 |
| 1154304000000 | 3501.51 |
| 1154390400000 | 3491.75 |
| 1154476800000 | 3536.77 |
| 1154563200000 | 3505.45 |
| 1154649600000 | 3575.43 |
| 1154908800000 | 3520 |
| 1154995200000 | 3523.12 |
| 1155081600000 | 3524.88 |
| 1155168000000 | 3458.48 |
| 1155254400000 | 3468.89 |
| 1155513600000 | 3493.16 |
| 1155600000000 | 3538.14 |
| 1155686400000 | 3605.01 |
| 1155772800000 | 3633.12 |
| 1155859200000 | 3622.57 |
| 1156118400000 | 3633.8 |
| 1156204800000 | 3605.83 |
| 1156291200000 | 3583.59 |
| 1156377600000 | 3567.97 |
| 1156464000000 | 3558.81 |
| 1156723200000 | 3578.45 |
| 1156809600000 | 3576.43 |
| 1156896000000 | 3621.88 |
| 1156982400000 | 3610.7 |
| 1157068800000 | 3644.71 |
| 1157328000000 | 3691.77 |
| 1157414400000 | 3655.34 |
| 1157500800000 | 3637.01 |
| 1157587200000 | 3583.57 |
| 1157673600000 | 3580.02 |
| 1157932800000 | 3563.54 |
| 1158019200000 | 3594.57 |
| 1158105600000 | 3627.31 |
| 1158192000000 | 3662.91 |
| 1158278400000 | 3646.89 |
| 1158537600000 | 3673.96 |
| 1158624000000 | 3650.32 |
| 1158710400000 | 3679.83 |
| 1158796800000 | 3686.93 |
| 1158883200000 | 3680.96 |
| 1159142400000 | 3685.26 |
| 1159228800000 | 3710.41 |
| 1159315200000 | 3741.13 |
| 1159401600000 | 3761.22 |
| 1159488000000 | 3786.16 |
| 1159747200000 | 3815.77 |
| 1159833600000 | 3792.62 |
| 1159920000000 | 3808.59 |
| 1160006400000 | 3821.64 |
| 1160092800000 | 3779.92 |
| 1160352000000 | 3804.33 |
| 1160438400000 | 3811.23 |
| 1160524800000 | 3822.2 |
| 1160611200000 | 3831.54 |
| 1160697600000 | 3814.05 |
| 1160956800000 | 3823.35 |
| 1161043200000 | 3773.63 |
| 1161129600000 | 3801.49 |
| 1161216000000 | 3839.43 |
| 1161302400000 | 3854.54 |
| 1161561600000 | 3855.34 |
| 1161648000000 | 3869.59 |
| 1161734400000 | 3899.33 |
| 1161820800000 | 3923.98 |
| 1161907200000 | 3917.15 |
| 1162166400000 | 3876.05 |
| 1162252800000 | 3915.86 |
| 1162339200000 | 3928.25 |
| 1162425600000 | 3913.94 |
| 1162512000000 | 3901.14 |
| 1162771200000 | 3949.31 |
| 1162857600000 | 4004.33 |
| 1162944000000 | 3987.56 |
| 1163030400000 | 4001.39 |
| 1163116800000 | 4024.63 |
| 1163376000000 | 4042.71 |
| 1163462400000 | 4043.27 |
| 1163548800000 | 4056.27 |
| 1163635200000 | 4070 |
| 1163721600000 | 4044.73 |
| 1163980800000 | 4027.45 |
| 1164067200000 | 4052.52 |
| 1164153600000 | 4119.73 |
| 1164240000000 | 4112.39 |
| 1164326400000 | 4133.54 |
| 1164585600000 | 4063.54 |
| 1164672000000 | 4033.52 |
| 1164758400000 | 4136.21 |
| 1164844800000 | 4160.04 |
| 1164931200000 | 4193.22 |
| 1165190400000 | 4211.18 |
| 1165276800000 | 4226.94 |
| 1165363200000 | 4246.21 |
| 1165449600000 | 4259.51 |
| 1165536000000 | 4273.33 |
| 1165795200000 | 4273.37 |
| 1165881600000 | 4287.66 |
| 1165968000000 | 4323.79 |
| 1166054400000 | 4326.92 |
| 1166140800000 | 4335.71 |
| 1166400000000 | 4332.56 |
| 1166486400000 | 4312.71 |
| 1166572800000 | 4353.46 |
| 1166659200000 | 4356.15 |
| 1166745600000 | 4341.05 |
| 1167004800000 | 4341.05 |
| 1167091200000 | 4334.29 |
| 1167177600000 | 4372.8 |
| 1167264000000 | 4389.2 |
| 1167350400000 | 4423.41 |
| 1167696000000 | 4514.93 |
| 1167782400000 | 4511.2 |
| 1167868800000 | 4451.04 |
| 1167955200000 | 4392.87 |
| 1168214400000 | 4402.1 |
| 1168300800000 | 4435.37 |
| 1168387200000 | 4373.38 |
| 1168473600000 | 4418.43 |
| 1168560000000 | 4443.84 |
| 1168819200000 | 4494.13 |
| 1168905600000 | 4491.22 |
| 1168992000000 | 4498.46 |
| 1169078400000 | 4507.39 |
| 1169164800000 | 4543.84 |
| 1169424000000 | 4553.67 |
| 1169510400000 | 4568.04 |
| 1169596800000 | 4598.21 |
| 1169683200000 | 4594.41 |
| 1169769600000 | 4537.63 |
| 1170028800000 | 4579.76 |
| 1170115200000 | 4607.42 |
| 1170201600000 | 4623.47 |
| 1170288000000 | 4693.4 |
| 1170374400000 | 4691.46 |
| 1170633600000 | 4677.48 |
| 1170720000000 | 4685.41 |
| 1170806400000 | 4750.03 |
| 1170892800000 | 4746.74 |
| 1170979200000 | 4753.31 |
| 1171238400000 | 4719.06 |
| 1171324800000 | 4769.45 |
| 1171411200000 | 4880.7 |
| 1171497600000 | 4885.12 |
| 1171584000000 | 4857.02 |
| 1171843200000 | 4912.44 |
| 1171929600000 | 4918.67 |
| 1172016000000 | 4892.09 |
| 1172102400000 | 4909.04 |
| 1172188800000 | 4944.57 |
| 1172448000000 | 4964.46 |
| 1172534400000 | 4722.4 |
| 1172620800000 | 4658.84 |
| 1172707200000 | 4581.78 |
| 1172793600000 | 4578.3 |
| 1173052800000 | 4466.52 |
| 1173139200000 | 4547.52 |
| 1173225600000 | 4624.98 |
| 1173312000000 | 4723.52 |
| 1173398400000 | 4700.57 |
| 1173657600000 | 4747.46 |
| 1173744000000 | 4715.54 |
| 1173830400000 | 4580.36 |
| 1173916800000 | 4692.76 |
| 1174003200000 | 4732.95 |
| 1174262400000 | 4815.98 |
| 1174348800000 | 4836.03 |
| 1174435200000 | 4856.93 |
| 1174521600000 | 4967.18 |
| 1174608000000 | 4971.71 |
| 1174867200000 | 4955.37 |
| 1174953600000 | 4976.05 |
| 1175040000000 | 4934.27 |
| 1175126400000 | 5007.27 |
| 1175212800000 | 5022.64 |
| 1175472000000 | 5058.9 |
| 1175558400000 | 5126.32 |
| 1175644800000 | 5145.44 |
| 1175731200000 | 5180.74 |
| 1175817600000 | 5180.74 |
| 1176076800000 | 5153.75 |
| 1176163200000 | 5235.07 |
| 1176249600000 | 5210.95 |
| 1176336000000 | 5194.12 |
| 1176422400000 | 5243.58 |
| 1176681600000 | 5327.22 |
| 1176768000000 | 5326.37 |
| 1176854400000 | 5283.43 |
| 1176940800000 | 5260.09 |
| 1177027200000 | 5320.32 |
| 1177286400000 | 5328.08 |
| 1177372800000 | 5281.79 |
| 1177459200000 | 5359.11 |
| 1177545600000 | 5353.52 |
| 1177632000000 | 5366.05 |
| 1177891200000 | 5382.07 |
| 1177977600000 | 5361.96 |
| 1178064000000 | 5375.57 |
| 1178150400000 | 5320.66 |
| 1178236800000 | 5390.15 |
| 1178496000000 | 5411.22 |
| 1178582400000 | 5293.47 |
| 1178668800000 | 5323 |
| 1178755200000 | 5302.93 |
| 1178841600000 | 5325.57 |
| 1179100800000 | 5344.59 |
| 1179187200000 | 5390.72 |
| 1179273600000 | 5386.55 |
| 1179360000000 | 5384.02 |
| 1179446400000 | 5410.76 |
| 1179705600000 | 5390.29 |
| 1179792000000 | 5417.31 |
| 1179878400000 | 5448.16 |
| 1179964800000 | 5395.2 |
| 1180051200000 | 5398.36 |
| 1180310400000 | 5398.36 |
| 1180396800000 | 5448.55 |
| 1180483200000 | 5392.73 |
| 1180569600000 | 5499.53 |
| 1180656000000 | 5534.67 |
| 1180915200000 | 5530.88 |
| 1181001600000 | 5556.59 |
| 1181088000000 | 5390.65 |
| 1181174400000 | 5294.17 |
| 1181260800000 | 5256.2 |
| 1181520000000 | 5350.84 |
| 1181606400000 | 5280.46 |
| 1181692800000 | 5279.42 |
| 1181779200000 | 5379.95 |
| 1181865600000 | 5460.58 |
| 1182124800000 | 5473.91 |
| 1182211200000 | 5477.16 |
| 1182297600000 | 5516.43 |
| 1182384000000 | 5431.86 |
| 1182470400000 | 5448.59 |
| 1182729600000 | 5424.19 |
| 1182816000000 | 5385.53 |
| 1182902400000 | 5346.84 |
| 1182988800000 | 5453.84 |
| 1183075200000 | 5507.13 |
| 1183334400000 | 5605.08 |
| 1183420800000 | 5663.91 |
| 1183507200000 | 5697.56 |
| 1183593600000 | 5657.72 |
| 1183680000000 | 5718.94 |
| 1183939200000 | 5748.68 |
| 1184025600000 | 5731.97 |
| 1184112000000 | 5707.73 |
| 1184198400000 | 5777.29 |
| 1184284800000 | 5775.61 |
| 1184544000000 | 5775.2 |
| 1184630400000 | 5738.84 |
| 1184716800000 | 5663.63 |
| 1184803200000 | 5716.37 |
| 1184889600000 | 5653.96 |
| 1185148800000 | 5637.86 |
| 1185235200000 | 5554.27 |
| 1185321600000 | 5415.76 |
| 1185408000000 | 5275.61 |
| 1185494400000 | 5233.05 |
| 1185753600000 | 5236.51 |
| 1185840000000 | 5370.08 |
| 1185926400000 | 5279.23 |
| 1186012800000 | 5308.24 |
| 1186099200000 | 5298.72 |
| 1186358400000 | 5258.02 |
| 1186444800000 | 5255.75 |
| 1186531200000 | 5350.4 |
| 1186617600000 | 5197.52 |
| 1186704000000 | 5043.71 |
| 1186963200000 | 5130.75 |
| 1187049600000 | 5064.43 |
| 1187136000000 | 4938.96 |
| 1187222400000 | 4681.59 |
| 1187308800000 | 4732.85 |
| 1187568000000 | 4793.72 |
| 1187654400000 | 4820.85 |
| 1187740800000 | 4986.77 |
| 1187827200000 | 5039.67 |
| 1187913600000 | 5070.76 |
| 1188172800000 | 5092.2 |
| 1188259200000 | 4989.31 |
| 1188345600000 | 5021.23 |
| 1188432000000 | 5086.13 |
| 1188518400000 | 5171.82 |
| 1188777600000 | 5202.2 |
| 1188864000000 | 5250.81 |
| 1188950400000 | 5167.31 |
| 1189036800000 | 5199.72 |
| 1189123200000 | 5120.74 |
| 1189382400000 | 5041.9 |
| 1189468800000 | 5155.5 |
| 1189555200000 | 5193.22 |
| 1189641600000 | 5167.29 |
| 1189728000000 | 5108.1 |
| 1189987200000 | 5004.78 |
| 1190073600000 | 5074.3 |
| 1190160000000 | 5258.18 |
| 1190246400000 | 5284.14 |
| 1190332800000 | 5350.55 |
| 1190592000000 | 5376.6 |
| 1190678400000 | 5305.68 |
| 1190764800000 | 5352.2 |
| 1190851200000 | 5409.94 |
| 1190937600000 | 5428.69 |
| 1191196800000 | 5472.41 |
| 1191283200000 | 5508.9 |
| 1191369600000 | 5539.52 |
| 1191456000000 | 5524.45 |
| 1191542400000 | 5564.15 |
| 1191801600000 | 5526.19 |
| 1191888000000 | 5540.91 |
| 1191974400000 | 5576.84 |
| 1192060800000 | 5652.75 |
| 1192147200000 | 5617.31 |
| 1192406400000 | 5625.25 |
| 1192492800000 | 5538.61 |
| 1192579200000 | 5636.47 |
| 1192665600000 | 5597.26 |
| 1192752000000 | 5529.8 |
| 1193011200000 | 5377.69 |
| 1193097600000 | 5544.85 |
| 1193184000000 | 5497.84 |
| 1193270400000 | 5601.19 |
| 1193356800000 | 5625.1 |
| 1193616000000 | 5644.93 |
| 1193702400000 | 5598.01 |
| 1193788800000 | 5710.12 |
| 1193875200000 | 5634.48 |
| 1193961600000 | 5620.43 |
| 1194220800000 | 5539.19 |
| 1194307200000 | 5643.44 |
| 1194393600000 | 5631.11 |
| 1194480000000 | 5562.52 |
| 1194566400000 | 5472.17 |
| 1194825600000 | 5379.59 |
| 1194912000000 | 5289.96 |
| 1194998400000 | 5358.49 |
| 1195084800000 | 5209.06 |
| 1195171200000 | 5127.31 |
| 1195430400000 | 4911.97 |
| 1195516800000 | 4993.92 |
| 1195603200000 | 4815.08 |
| 1195689600000 | 4845.99 |
| 1195776000000 | 4913.59 |
| 1196035200000 | 4941.09 |
| 1196121600000 | 4962.86 |
| 1196208000000 | 5095.17 |
| 1196294400000 | 5178.77 |
| 1196380800000 | 5257.31 |
| 1196640000000 | 5224.58 |
| 1196726400000 | 5192.33 |
| 1196812800000 | 5255.48 |
| 1196899200000 | 5228.5 |
| 1196985600000 | 5334.27 |
| 1197244800000 | 5387.96 |
| 1197331200000 | 5373.14 |
| 1197417600000 | 5365.9 |
| 1197504000000 | 5185.75 |
| 1197590400000 | 5146.84 |
| 1197849600000 | 4977.67 |
| 1197936000000 | 5009.74 |
| 1198022400000 | 4989 |
| 1198108800000 | 5002.26 |
| 1198195200000 | 5090.74 |
| 1198454400000 | 5102.07 |
| 1198540800000 | 5100.83 |
| 1198627200000 | 5137.14 |
| 1198713600000 | 5186.06 |
| 1198800000000 | 5259.88 |
| 1199059200000 | 5229.83 |
| 1199232000000 | 5238.34 |
| 1199318400000 | 5190.19 |
| 1199404800000 | 5092.5 |
| 1199664000000 | 4941.2 |
| 1199750400000 | 4992.22 |
| 1199836800000 | 4815.86 |
| 1199923200000 | 4705.73 |
| 1200009600000 | 4737.28 |
| 1200268800000 | 4848.56 |
| 1200355200000 | 4688.25 |
| 1200441600000 | 4518.79 |
| 1200528000000 | 4500.83 |
| 1200614400000 | 4451.64 |
| 1200873600000 | 4135.3 |
| 1200960000000 | 4334.81 |
| 1201046400000 | 4221.19 |
| 1201132800000 | 4486.47 |
| 1201219200000 | 4580.85 |
| 1201478400000 | 4543.03 |
| 1201564800000 | 4676.08 |
| 1201651200000 | 4634.52 |
| 1201737600000 | 4644.15 |
| 1201824000000 | 4834.17 |
| 1202083200000 | 4883.47 |
| 1202169600000 | 4616.96 |
| 1202256000000 | 4650 |
| 1202342400000 | 4473.29 |
| 1202428800000 | 4501.27 |
| 1202688000000 | 4471.84 |
| 1202774400000 | 4708.5 |
| 1202860800000 | 4755.4 |
| 1202947200000 | 4814.61 |
| 1203033600000 | 4752.86 |
| 1203292800000 | 4828.85 |
| 1203379200000 | 4900.92 |
| 1203465600000 | 4812.77 |
| 1203552000000 | 4904.84 |
| 1203638400000 | 4889.15 |
| 1203897600000 | 4965.78 |
| 1203984000000 | 5076.31 |
| 1204070400000 | 5118.98 |
| 1204156800000 | 5053.71 |
| 1204243200000 | 4977.31 |
| 1204502400000 | 4906 |
| 1204588800000 | 4836.11 |
| 1204675200000 | 4951.58 |
| 1204761600000 | 4948.48 |
| 1204848000000 | 4852.43 |
| 1205107200000 | 4725.89 |
| 1205193600000 | 4823.68 |
| 1205280000000 | 4949.71 |
| 1205366400000 | 4892.58 |
| 1205452800000 | 4919.41 |
| 1205712000000 | 4727.42 |
| 1205798400000 | 4864.53 |
| 1205884800000 | 4741.43 |
| 1205971200000 | 4620.91 |
| 1206057600000 | 4620.92 |
| 1206316800000 | 4614.33 |
| 1206403200000 | 4872.97 |
| 1206489600000 | 4941.85 |
| 1206576000000 | 5073.38 |
| 1206662400000 | 5066.78 |
| 1206921600000 | 5111.62 |
| 1207008000000 | 5191.99 |
| 1207094400000 | 5208.69 |
| 1207180800000 | 5186.14 |
| 1207267200000 | 5283.47 |
| 1207526400000 | 5320.31 |
| 1207612800000 | 5221.69 |
| 1207699200000 | 5231.4 |
| 1207785600000 | 5197.78 |
| 1207872000000 | 5179.55 |
| 1208131200000 | 5181.03 |
| 1208217600000 | 5215.84 |
| 1208304000000 | 5400.84 |
| 1208390400000 | 5330.45 |
| 1208476800000 | 5391.72 |
| 1208736000000 | 5444.7 |
| 1208822400000 | 5457.03 |
| 1208908800000 | 5470.18 |
| 1208995200000 | 5356.49 |
| 1209081600000 | 5379.73 |
| 1209340800000 | 5429.92 |
| 1209427200000 | 5339.63 |
| 1209513600000 | 5361.62 |
| 1209600000000 | 5320.81 |
| 1209686400000 | 5406.43 |
| 1209945600000 | 5441.44 |
| 1210032000000 | 5428.91 |
| 1210118400000 | 5458.37 |
| 1210204800000 | 5473.41 |
| 1210291200000 | 5414.28 |
| 1210550400000 | 5460.07 |
| 1210636800000 | 5504.21 |
| 1210723200000 | 5583.35 |
| 1210809600000 | 5596.66 |
| 1210896000000 | 5654.55 |
| 1211155200000 | 5766.57 |
| 1211241600000 | 5647.02 |
| 1211328000000 | 5674.72 |
| 1211414400000 | 5694.89 |
| 1211500800000 | 5595.07 |
| 1211760000000 | 5543.17 |
| 1211846400000 | 5494.94 |
| 1211932800000 | 5517.47 |
| 1212019200000 | 5507.6 |
| 1212105600000 | 5581.33 |
| 1212364800000 | 5574.87 |
| 1212451200000 | 5637.93 |
| 1212537600000 | 5646.35 |
| 1212624000000 | 5714.06 |
| 1212710400000 | 5709.68 |
| 1212969600000 | 5641.08 |
| 1213056000000 | 5500.58 |
| 1213142400000 | 5493.57 |
| 1213228800000 | 5487.68 |
| 1213315200000 | 5496.74 |
| 1213574400000 | 5591.12 |
| 1213660800000 | 5678.58 |
| 1213747200000 | 5553.91 |
| 1213833600000 | 5539.01 |
| 1213920000000 | 5567.52 |
| 1214179200000 | 5450.66 |
| 1214265600000 | 5411.61 |
| 1214352000000 | 5464.45 |
| 1214438400000 | 5404.34 |
| 1214524800000 | 5351.68 |
| 1214784000000 | 5333.95 |
| 1214870400000 | 5195.01 |
| 1214956800000 | 5114.17 |
| 1215043200000 | 5004.29 |
| 1215129600000 | 5009.99 |
| 1215388800000 | 5087.73 |
| 1215475200000 | 4994.91 |
| 1215561600000 | 5123.19 |
| 1215648000000 | 5104.84 |
| 1215734400000 | 5029.48 |
| 1215993600000 | 5054.88 |
| 1216080000000 | 4933.18 |
| 1216166400000 | 4900.92 |
| 1216252800000 | 5071.87 |
| 1216339200000 | 5019.15 |
| 1216598400000 | 5090 |
| 1216684800000 | 5041.4 |
| 1216771200000 | 5015.14 |
| 1216857600000 | 4845.63 |
| 1216944000000 | 4814.03 |
| 1217203200000 | 4769.46 |
| 1217289600000 | 4700.7 |
| 1217376000000 | 4823.06 |
| 1217462400000 | 4915.48 |
| 1217548800000 | 4818.69 |
| 1217808000000 | 4759.78 |
| 1217894400000 | 4748.21 |
| 1217980800000 | 4823.5 |
| 1218067200000 | 4811.16 |
| 1218153600000 | 4730.82 |
| 1218412800000 | 4738.49 |
| 1218499200000 | 4661.42 |
| 1218585600000 | 4583.48 |
| 1218672000000 | 4612.16 |
| 1218758400000 | 4559.17 |
| 1219017600000 | 4584.43 |
| 1219104000000 | 4527.47 |
| 1219190400000 | 4590.65 |
| 1219276800000 | 4613.64 |
| 1219363200000 | 4667.17 |
| 1219622400000 | 4631.86 |
| 1219708800000 | 4618.63 |
| 1219795200000 | 4672.61 |
| 1219881600000 | 4719.98 |
| 1219968000000 | 4788.31 |
| 1220227200000 | 4714 |
| 1220313600000 | 4706.84 |
| 1220400000000 | 4575.3 |
| 1220486400000 | 4425.2 |
| 1220572800000 | 4238.38 |
| 1220832000000 | 4339.2 |
| 1220918400000 | 4180.21 |
| 1221004800000 | 4098.84 |
| 1221091200000 | 4032.83 |
| 1221177600000 | 4216.47 |
| 1221436800000 | 4067.24 |
| 1221523200000 | 3994.37 |
| 1221609600000 | 3928.44 |
| 1221696000000 | 3943.98 |
| 1221782400000 | 4118.36 |
| 1222041600000 | 4135.79 |
| 1222128000000 | 4056.79 |
| 1222214400000 | 4036.18 |
| 1222300800000 | 4047.7 |
| 1222387200000 | 3917.8 |
| 1222646400000 | 3597.71 |
| 1222732800000 | 3528.81 |
| 1222819200000 | 3496.75 |
| 1222905600000 | 3387.46 |
| 1222992000000 | 3373.31 |
| 1223251200000 | 2993.46 |
| 1223337600000 | 2907.67 |
| 1223424000000 | 2752.43 |
| 1223510400000 | 2787.24 |
| 1223596800000 | 2610.71 |
| 1223856000000 | 2955.86 |
| 1223942400000 | 3023.84 |
| 1224028800000 | 2805.13 |
| 1224115200000 | 2658.19 |
| 1224201600000 | 2706.49 |
| 1224460800000 | 2739.41 |
| 1224547200000 | 2721.42 |
| 1224633600000 | 2539.99 |
| 1224720000000 | 2446.11 |
| 1224806400000 | 2297.79 |
| 1225065600000 | 2120.25 |
| 1225152000000 | 2126.39 |
| 1225238400000 | 2328.94 |
| 1225324800000 | 2440.67 |
| 1225411200000 | 2458.65 |
| 1225670400000 | 2569.38 |
| 1225756800000 | 2808.51 |
| 1225843200000 | 2734.28 |
| 1225929600000 | 2491.03 |
| 1226016000000 | 2512.78 |
| 1226275200000 | 2586.87 |
| 1226361600000 | 2442.1 |
| 1226448000000 | 2355.85 |
| 1226534400000 | 2375.06 |
| 1226620800000 | 2398.84 |
| 1226880000000 | 2351.43 |
| 1226966400000 | 2346.85 |
| 1227052800000 | 2217.19 |
| 1227139200000 | 2104.82 |
| 1227225600000 | 2100.18 |
| 1227484800000 | 2291.48 |
| 1227571200000 | 2341.5 |
| 1227657600000 | 2309.88 |
| 1227744000000 | 2416.3 |
| 1227830400000 | 2355.42 |
| 1228089600000 | 2225.21 |
| 1228176000000 | 2286.54 |
| 1228262400000 | 2280.99 |
| 1228348800000 | 2307.6 |
| 1228435200000 | 2230.84 |
| 1228694400000 | 2396.23 |
| 1228780800000 | 2394.39 |
| 1228867200000 | 2432.27 |
| 1228953600000 | 2462.04 |
| 1229040000000 | 2452.49 |
| 1229299200000 | 2522.47 |
| 1229385600000 | 2572.99 |
| 1229472000000 | 2694.65 |
| 1229558400000 | 2748.94 |
| 1229644800000 | 2630.22 |
| 1229904000000 | 2653.49 |
| 1229990400000 | 2681.62 |
| 1230076800000 | 2690.18 |
| 1230163200000 | 2686.32 |
| 1230249600000 | 2699.29 |
| 1230508800000 | 2837.09 |
| 1230595200000 | 2870.82 |
| 1230681600000 | 2821.29 |
| 1230854400000 | 2899.49 |
| 1231113600000 | 2858.65 |
| 1231200000000 | 2820.17 |
| 1231286400000 | 2823.74 |
| 1231372800000 | 2747.49 |
| 1231459200000 | 2674.47 |
| 1231718400000 | 2588.95 |
| 1231804800000 | 2524.37 |
| 1231891200000 | 2419.07 |
| 1231977600000 | 2389.5 |
| 1232064000000 | 2448.15 |
| 1232323200000 | 2384.25 |
| 1232409600000 | 2297.73 |
| 1232496000000 | 2306.41 |
| 1232582400000 | 2300.04 |
| 1232668800000 | 2223.66 |
| 1232928000000 | 2337.23 |
| 1233014400000 | 2353.78 |
| 1233100800000 | 2478 |
| 1233187200000 | 2422.45 |
| 1233273600000 | 2374.03 |
| 1233532800000 | 2327.95 |
| 1233619200000 | 2397.7 |
| 1233705600000 | 2432.33 |
| 1233792000000 | 2435.78 |
| 1233878400000 | 2512.83 |
| 1234137600000 | 2592.86 |
| 1234224000000 | 2513.01 |
| 1234310400000 | 2475.76 |
| 1234396800000 | 2417.21 |
| 1234483200000 | 2473.96 |
| 1234742400000 | 2435.11 |
| 1234828800000 | 2315.6 |
| 1234915200000 | 2288.35 |
| 1235001600000 | 2319.91 |
| 1235088000000 | 2223.13 |
| 1235347200000 | 2197.35 |
| 1235433600000 | 2163.63 |
| 1235520000000 | 2164.96 |
| 1235606400000 | 2217.45 |
| 1235692800000 | 2191.15 |
| 1235952000000 | 2090.3 |
| 1236038400000 | 2055.76 |
| 1236124800000 | 2147.05 |
| 1236211200000 | 2049.71 |
| 1236297600000 | 2021.21 |
| 1236556800000 | 2003.48 |
| 1236643200000 | 2115.05 |
| 1236729600000 | 2127.82 |
| 1236816000000 | 2140.32 |
| 1236902400000 | 2182.04 |
| 1237161600000 | 2246.73 |
| 1237248000000 | 2211.4 |
| 1237334400000 | 2210.44 |
| 1237420800000 | 2336.48 |
| 1237507200000 | 2329.45 |
| 1237766400000 | 2368.89 |
| 1237852800000 | 2354.33 |
| 1237939200000 | 2383.29 |
| 1238025600000 | 2408.19 |
| 1238112000000 | 2346.14 |
| 1238371200000 | 2259.74 |
| 1238457600000 | 2316.6 |
| 1238544000000 | 2349.55 |
| 1238630400000 | 2507.83 |
| 1238716800000 | 2526.26 |
| 1238976000000 | 2523.48 |
| 1239062400000 | 2450.9 |
| 1239148800000 | 2462.69 |
| 1239235200000 | 2552.5 |
| 1239321600000 | 2552.5 |
| 1239580800000 | 2574.15 |
| 1239667200000 | 2603.88 |
| 1239753600000 | 2607.74 |
| 1239840000000 | 2634.67 |
| 1239926400000 | 2654.9 |
| 1240185600000 | 2514.76 |
| 1240272000000 | 2529.71 |
| 1240358400000 | 2583.75 |
| 1240444800000 | 2587.87 |
| 1240531200000 | 2683.9 |
| 1240790400000 | 2650.38 |
| 1240876800000 | 2584.82 |
| 1240963200000 | 2680.74 |
| 1241049600000 | 2732.77 |
| 1241136000000 | 2733.18 |
| 1241395200000 | 2844.59 |
| 1241481600000 | 2839.01 |
| 1241568000000 | 2867.34 |
| 1241654400000 | 2871.03 |
| 1241740800000 | 2928.85 |
| 1242000000000 | 2881.93 |
| 1242086400000 | 2875.51 |
| 1242172800000 | 2773.04 |
| 1242259200000 | 2817.59 |
| 1242345600000 | 2863.89 |
| 1242604800000 | 2911.63 |
| 1242691200000 | 3009.46 |
| 1242777600000 | 3108.53 |
| 1242864000000 | 3027.6 |
| 1242950400000 | 3089.79 |
| 1243209600000 | 3074.69 |
| 1243296000000 | 3073.96 |
| 1243382400000 | 3103.26 |
| 1243468800000 | 3060.64 |
| 1243555200000 | 3100.9 |
| 1243814400000 | 3191.49 |
| 1243900800000 | 3252.23 |
| 1243987200000 | 3195.33 |
| 1244073600000 | 3178.43 |
| 1244160000000 | 3141.39 |
| 1244419200000 | 3044.94 |
| 1244505600000 | 3074.37 |
| 1244592000000 | 3131.17 |
| 1244678400000 | 3189.54 |
| 1244764800000 | 3158.25 |
| 1245024000000 | 3048.84 |
| 1245110400000 | 3044.6 |
| 1245196800000 | 2959.21 |
| 1245283200000 | 2986.61 |
| 1245369600000 | 2994.23 |
| 1245628800000 | 2896.9 |
| 1245715200000 | 2937.79 |
| 1245801600000 | 3029.31 |
| 1245888000000 | 2991.03 |
| 1245974400000 | 3037.23 |
| 1246233600000 | 3082.86 |
| 1246320000000 | 3067.35 |
| 1246406400000 | 3133.39 |
| 1246492800000 | 3061.23 |
| 1246579200000 | 3033.29 |
| 1246838400000 | 2967.38 |
| 1246924800000 | 2962.05 |
| 1247011200000 | 2901.16 |
| 1247097600000 | 2953.01 |
| 1247184000000 | 2913.52 |
| 1247443200000 | 2970.28 |
| 1247529600000 | 3002.59 |
| 1247616000000 | 3108.22 |
| 1247702400000 | 3126.12 |
| 1247788800000 | 3135.69 |
| 1248048000000 | 3198.67 |
| 1248134400000 | 3241.57 |
| 1248220800000 | 3206.58 |
| 1248307200000 | 3251.71 |
| 1248393600000 | 3216.91 |
| 1248652800000 | 3219.68 |
| 1248739200000 | 3149.03 |
| 1248825600000 | 3144.55 |
| 1248912000000 | 3209.37 |
| 1248998400000 | 3252.35 |
| 1249257600000 | 3367.51 |
| 1249344000000 | 3363.64 |
| 1249430400000 | 3362.09 |
| 1249516800000 | 3390.2 |
| 1249603200000 | 3368.78 |
| 1249862400000 | 3357.19 |
| 1249948800000 | 3296.64 |
| 1250035200000 | 3329.45 |
| 1250121600000 | 3410.75 |
| 1250208000000 | 3406.05 |
| 1250467200000 | 3273.8 |
| 1250553600000 | 3312.81 |
| 1250640000000 | 3325.46 |
| 1250726400000 | 3395.82 |
| 1250812800000 | 3468.59 |
| 1251072000000 | 3513.04 |
| 1251158400000 | 3533.9 |
| 1251244800000 | 3472.83 |
| 1251331200000 | 3439.75 |
| 1251417600000 | 3514.47 |
| 1251676800000 | 3456.02 |
| 1251763200000 | 3376.53 |
| 1251849600000 | 3323.56 |
| 1251936000000 | 3380.84 |
| 1252022400000 | 3425.55 |
| 1252281600000 | 3530.13 |
| 1252368000000 | 3615.97 |
| 1252454400000 | 3663.84 |
| 1252540800000 | 3683.34 |
| 1252627200000 | 3711.92 |
| 1252886400000 | 3698.22 |
| 1252972800000 | 3736.54 |
| 1253059200000 | 3820.65 |
| 1253145600000 | 3868.78 |
| 1253232000000 | 3881.31 |
| 1253491200000 | 3813.11 |
| 1253577600000 | 3894.6 |
| 1253664000000 | 3882.73 |
| 1253750400000 | 3790.22 |
| 1253836800000 | 3757.51 |
| 1254096000000 | 3835.22 |
| 1254182400000 | 3818.96 |
| 1254268800000 | 3864.13 |
| 1254355200000 | 3769.2 |
| 1254441600000 | 3693.88 |
| 1254700800000 | 3747.71 |
| 1254787200000 | 3892.43 |
| 1254873600000 | 3877.62 |
| 1254960000000 | 3960.35 |
| 1255046400000 | 3984.76 |
| 1255305600000 | 4052.6 |
| 1255392000000 | 4001.4 |
| 1255478400000 | 4100.81 |
| 1255564800000 | 4076.35 |
| 1255651200000 | 4001.52 |
| 1255910400000 | 4065.41 |
| 1255996800000 | 4056.03 |
| 1256083200000 | 4040.1 |
| 1256169600000 | 3963.89 |
| 1256256000000 | 3976.24 |
| 1256515200000 | 3872.88 |
| 1256601600000 | 3767.44 |
| 1256688000000 | 3622.33 |
| 1256774400000 | 3723.75 |
| 1256860800000 | 3643.6 |
| 1257120000000 | 3658.47 |
| 1257206400000 | 3581.41 |
| 1257292800000 | 3743.11 |
| 1257379200000 | 3785.94 |
| 1257465600000 | 3807.45 |
| 1257724800000 | 3902.22 |
| 1257811200000 | 3868.88 |
| 1257897600000 | 3940.9 |
| 1257984000000 | 3919.58 |
| 1258070400000 | 3932.74 |
| 1258329600000 | 4029.08 |
| 1258416000000 | 3969.22 |
| 1258502400000 | 4020.85 |
| 1258588800000 | 3895.08 |
| 1258675200000 | 3877.11 |
| 1258934400000 | 4016.63 |
| 1259020800000 | 4005.87 |
| 1259107200000 | 4054.97 |
| 1259193600000 | 3906.18 |
| 1259280000000 | 3978.43 |
| 1259539200000 | 3940.44 |
| 1259625600000 | 4081.03 |
| 1259712000000 | 4077.45 |
| 1259798400000 | 4078.9 |
| 1259884800000 | 4052.27 |
| 1260144000000 | 4051.78 |
| 1260230400000 | 3966 |
| 1260316800000 | 3937 |
| 1260403200000 | 3950.42 |
| 1260489600000 | 3943.75 |
| 1260748800000 | 3972.74 |
| 1260835200000 | 3949.39 |
| 1260921600000 | 4004.8 |
| 1261008000000 | 3917.81 |
| 1261094400000 | 3891.86 |
| 1261353600000 | 3934.86 |
| 1261440000000 | 3926.27 |
| 1261526400000 | 3948.7 |
| 1261612800000 | 3955.45 |
| 1261699200000 | 3955.45 |
| 1261958400000 | 3955.7 |
| 1262044800000 | 3981.94 |
| 1262131200000 | 3950.14 |
| 1262217600000 | 3962.99 |
| 1262563200000 | 4086.93 |
| 1262649600000 | 4134.94 |
| 1262736000000 | 4141.19 |
| 1262822400000 | 4142.08 |
| 1262908800000 | 4171.03 |
| 1263168000000 | 4231.87 |
| 1263254400000 | 4171.08 |
| 1263340800000 | 4205.32 |
| 1263427200000 | 4240.2 |
| 1263513600000 | 4153.83 |
| 1263772800000 | 4157.18 |
| 1263859200000 | 4124.02 |
| 1263945600000 | 4018.89 |
| 1264032000000 | 3964.27 |
| 1264118400000 | 3915.68 |
| 1264377600000 | 3932.5 |
| 1264464000000 | 3914.4 |
| 1264550400000 | 3897.13 |
| 1264636800000 | 3871.46 |
| 1264723200000 | 3887.1 |
| 1264982400000 | 3939.48 |
| 1265068800000 | 4023.35 |
| 1265155200000 | 3989.91 |
| 1265241600000 | 3846.31 |
| 1265328000000 | 3699.1 |
| 1265587200000 | 3703.13 |
| 1265673600000 | 3750.01 |
| 1265760000000 | 3774.69 |
| 1265846400000 | 3764.64 |
| 1265932800000 | 3749.69 |
| 1266192000000 | 3755.19 |
| 1266278400000 | 3837.27 |
| 1266364800000 | 3881.83 |
| 1266451200000 | 3900.56 |
| 1266537600000 | 3870.2 |
| 1266796800000 | 3890.08 |
| 1266883200000 | 3828.23 |
| 1266969600000 | 3809.4 |
| 1267056000000 | 3714.25 |
| 1267142400000 | 3802.59 |
| 1267401600000 | 3828.92 |
| 1267488000000 | 3890.54 |
| 1267574400000 | 3968.7 |
| 1267660800000 | 3942.01 |
| 1267747200000 | 3994.8 |
| 1268006400000 | 4011.99 |
| 1268092800000 | 3995.82 |
| 1268179200000 | 4076.64 |
| 1268265600000 | 4069.48 |
| 1268352000000 | 4103.14 |
| 1268611200000 | 4035.44 |
| 1268697600000 | 4105.25 |
| 1268784000000 | 4126.64 |
| 1268870400000 | 4056.31 |
| 1268956800000 | 4011.29 |
| 1269216000000 | 4025.79 |
| 1269302400000 | 4062.08 |
| 1269388800000 | 4041.46 |
| 1269475200000 | 4084.67 |
| 1269561600000 | 4098.97 |
| 1269820800000 | 4133.14 |
| 1269907200000 | 4084.45 |
| 1269993600000 | 4135.49 |
| 1270080000000 | 4207.38 |
| 1270166400000 | 4207.38 |
| 1270425600000 | 4197.75 |
| 1270512000000 | 4217.88 |
| 1270598400000 | 4197.74 |
| 1270684800000 | 4158.21 |
| 1270771200000 | 4235 |
| 1271030400000 | 4276.23 |
| 1271116800000 | 4253.64 |
| 1271203200000 | 4324.63 |
| 1271289600000 | 4329.27 |
| 1271376000000 | 4240.85 |
| 1271635200000 | 4193.32 |
| 1271721600000 | 4275.8 |
| 1271808000000 | 4266.04 |
| 1271894400000 | 4172.17 |
| 1271980800000 | 4254.85 |
| 1272240000000 | 4289.66 |
| 1272326400000 | 4160.57 |
| 1272412800000 | 4033.95 |
| 1272499200000 | 4118.02 |
| 1272585600000 | 4122.43 |
| 1272844800000 | 4122.87 |
| 1272931200000 | 3938.1 |
| 1273017600000 | 3813.83 |
| 1273104000000 | 3722.02 |
| 1273190400000 | 3588.12 |
| 1273449600000 | 3872.96 |
| 1273536000000 | 3815.03 |
| 1273622400000 | 3941.05 |
| 1273708800000 | 3915.03 |
| 1273795200000 | 3758.89 |
| 1274054400000 | 3707.56 |
| 1274140800000 | 3750.34 |
| 1274227200000 | 3610.36 |
| 1274313600000 | 3505.07 |
| 1274400000000 | 3584.54 |
| 1274659200000 | 3514.37 |
| 1274745600000 | 3322.89 |
| 1274832000000 | 3426.1 |
| 1274918400000 | 3572.96 |
| 1275004800000 | 3599.1 |
| 1275264000000 | 3609.27 |
| 1275350400000 | 3594.03 |
| 1275436800000 | 3574.93 |
| 1275523200000 | 3637.89 |
| 1275609600000 | 3514.72 |
| 1275868800000 | 3435.68 |
| 1275955200000 | 3390.16 |
| 1276041600000 | 3511.75 |
| 1276128000000 | 3599.41 |
| 1276214400000 | 3627.62 |
| 1276473600000 | 3748.05 |
| 1276560000000 | 3793.99 |
| 1276646400000 | 3781.89 |
| 1276732800000 | 3809.06 |
| 1276819200000 | 3816.79 |
| 1277078400000 | 3852.59 |
| 1277164800000 | 3797.76 |
| 1277251200000 | 3743.54 |
| 1277337600000 | 3700.36 |
| 1277424000000 | 3664.25 |
| 1277683200000 | 3740.08 |
| 1277769600000 | 3560.14 |
| 1277856000000 | 3583.76 |
| 1277942400000 | 3573.57 |
| 1278028800000 | 3636.55 |
| 1278288000000 | 3620.19 |
| 1278374400000 | 3770.99 |
| 1278460800000 | 3770.42 |
| 1278547200000 | 3823.94 |
| 1278633600000 | 3837.87 |
| 1278892800000 | 3833.74 |
| 1278979200000 | 3922.39 |
| 1279065600000 | 3936.81 |
| 1279152000000 | 3950.24 |
| 1279238400000 | 3906.66 |
| 1279497600000 | 3894.08 |
| 1279584000000 | 3809.45 |
| 1279670400000 | 3854.93 |
| 1279756800000 | 3964.09 |
| 1279843200000 | 3960.44 |
| 1280102400000 | 4057.43 |
| 1280188800000 | 4052.4 |
| 1280275200000 | 4041.61 |
| 1280361600000 | 4016.18 |
| 1280448000000 | 3975.12 |
| 1280707200000 | 4114.69 |
| 1280793600000 | 4121.07 |
| 1280880000000 | 4102.47 |
| 1280966400000 | 4095.4 |
| 1281052800000 | 4110.21 |
| 1281312000000 | 4143.86 |
| 1281398400000 | 4040.09 |
| 1281484800000 | 3873.56 |
| 1281571200000 | 3830.02 |
| 1281657600000 | 3835.67 |
| 1281916800000 | 3867.16 |
| 1282003200000 | 3937.72 |
| 1282089600000 | 3929 |
| 1282176000000 | 3894.38 |
| 1282262400000 | 3771.45 |
| 1282521600000 | 3769.59 |
| 1282608000000 | 3703.28 |
| 1282694400000 | 3650.42 |
| 1282780800000 | 3729.86 |
| 1282867200000 | 3747.46 |
| 1283126400000 | 3717.6 |
| 1283212800000 | 3734 |
| 1283299200000 | 3869.41 |
| 1283385600000 | 3885.01 |
| 1283472000000 | 3914.35 |
| 1283731200000 | 3923.36 |
| 1283817600000 | 3846.6 |
| 1283904000000 | 3865.41 |
| 1283990400000 | 3899.23 |
| 1284076800000 | 3897.58 |
| 1284336000000 | 3971.51 |
| 1284422400000 | 4015.3 |
| 1284508800000 | 4026.67 |
| 1284595200000 | 4034.06 |
| 1284681600000 | 4020.03 |
| 1284940800000 | 4073.52 |
| 1285027200000 | 4092.58 |
| 1285113600000 | 4142.71 |
| 1285200000000 | 4102.79 |
| 1285286400000 | 4201.37 |
| 1285545600000 | 4210.04 |
| 1285632000000 | 4242.17 |
| 1285718400000 | 4259.64 |
| 1285804800000 | 4277.59 |
| 1285891200000 | 4306.02 |
| 1286150400000 | 4252.22 |
| 1286236800000 | 4342.36 |
| 1286323200000 | 4377.38 |
| 1286409600000 | 4396.36 |
| 1286496000000 | 4420.08 |
| 1286755200000 | 4441.92 |
| 1286841600000 | 4421.8 |
| 1286928000000 | 4549.49 |
| 1287014400000 | 4609.6 |
| 1287100800000 | 4592.86 |
| 1287360000000 | 4583.39 |
| 1287446400000 | 4495.97 |
| 1287532800000 | 4582.19 |
| 1287619200000 | 4637.55 |
| 1287705600000 | 4627.12 |
| 1287964800000 | 4681.84 |
| 1288051200000 | 4631.05 |
| 1288137600000 | 4571.35 |
| 1288224000000 | 4625.61 |
| 1288310400000 | 4648.41 |
| 1288569600000 | 4663.6 |
| 1288656000000 | 4733.7 |
| 1288742400000 | 4726.57 |
| 1288828800000 | 4853.73 |
| 1288915200000 | 4782.01 |
| 1289174400000 | 4735.01 |
| 1289260800000 | 4767.7 |
| 1289347200000 | 4630.86 |
| 1289433600000 | 4564.73 |
| 1289520000000 | 4569.34 |
| 1289779200000 | 4583.44 |
| 1289865600000 | 4463.73 |
| 1289952000000 | 4490.55 |
| 1290038400000 | 4604.29 |
| 1290124800000 | 4623.39 |
| 1290384000000 | 4598.47 |
| 1290470400000 | 4455.83 |
| 1290556800000 | 4515.17 |
| 1290643200000 | 4570.18 |
| 1290729600000 | 4513.07 |
| 1290988800000 | 4388.41 |
| 1291075200000 | 4360.94 |
| 1291161600000 | 4483.08 |
| 1291248000000 | 4633.95 |
| 1291334400000 | 4714.82 |
| 1291593600000 | 4718.25 |
| 1291680000000 | 4771.83 |
| 1291766400000 | 4712.37 |
| 1291852800000 | 4678.78 |
| 1291939200000 | 4714.57 |
| 1292198400000 | 4820.37 |
| 1292284800000 | 4813.96 |
| 1292371200000 | 4804.95 |
| 1292457600000 | 4764.51 |
| 1292544000000 | 4742.9 |
| 1292803200000 | 4748.11 |
| 1292889600000 | 4814.31 |
| 1292976000000 | 4834.3 |
| 1293062400000 | 4840.72 |
| 1293148800000 | 4859.79 |
| 1293408000000 | 4842.18 |
| 1293494400000 | 4844.4 |
| 1293580800000 | 4868.44 |
| 1293667200000 | 4923.77 |
| 1293753600000 | 4973.25 |
| 1294012800000 | 4991.8 |
| 1294099200000 | 4973.53 |
| 1294185600000 | 4858.19 |
| 1294272000000 | 4834.88 |
| 1294358400000 | 4805.26 |
| 1294617600000 | 4707.32 |
| 1294704000000 | 4803.52 |
| 1294790400000 | 4935.8 |
| 1294876800000 | 5020.26 |
| 1294963200000 | 5022.17 |
| 1295222400000 | 4978.55 |
| 1295308800000 | 5066.03 |
| 1295395200000 | 5038.29 |
| 1295481600000 | 4912.54 |
| 1295568000000 | 4993.42 |
| 1295827200000 | 5000.94 |
| 1295913600000 | 4988.08 |
| 1296000000000 | 5080.19 |
| 1296086400000 | 5113.75 |
| 1296172800000 | 5039.59 |
| 1296432000000 | 5041 |
| 1296518400000 | 5147.69 |
| 1296604800000 | 5140.51 |
| 1296691200000 | 5086.54 |
| 1296777600000 | 5077.79 |
| 1297036800000 | 5152.77 |
| 1297123200000 | 5221.81 |
| 1297209600000 | 5226.29 |
| 1297296000000 | 5154.59 |
| 1297382400000 | 5158.63 |
| 1297641600000 | 5167.87 |
| 1297728000000 | 5167.73 |
| 1297814400000 | 5159.09 |
| 1297900800000 | 5146.87 |
| 1297987200000 | 5165.48 |
| 1298246400000 | 5096.59 |
| 1298332800000 | 5090.29 |
| 1298419200000 | 5015 |
| 1298505600000 | 4964.83 |
| 1298592000000 | 5057.44 |
| 1298851200000 | 5125.7 |
| 1298937600000 | 5155.08 |
| 1299024000000 | 5130.54 |
| 1299110400000 | 5170.28 |
| 1299196800000 | 5169.06 |
| 1299456000000 | 5204.88 |
| 1299542400000 | 5176.84 |
| 1299628800000 | 5199.98 |
| 1299715200000 | 5085.01 |
| 1299801600000 | 5028.34 |
| 1300060800000 | 5020.2 |
| 1300147200000 | 4896.72 |
| 1300233600000 | 4852.31 |
| 1300320000000 | 4969.51 |
| 1300406400000 | 5057.14 |
| 1300665600000 | 5180.1 |
| 1300752000000 | 5161.05 |
| 1300838400000 | 5132.89 |
| 1300924800000 | 5229.52 |
| 1301011200000 | 5227.03 |
| 1301270400000 | 5233.59 |
| 1301356800000 | 5220.33 |
| 1301443200000 | 5284.05 |
| 1301529600000 | 5326.38 |
| 1301616000000 | 5371.44 |
| 1301875200000 | 5437.29 |
| 1301961600000 | 5434.7 |
| 1302048000000 | 5491.44 |
| 1302134400000 | 5434.14 |
| 1302220800000 | 5509.62 |
| 1302480000000 | 5493.12 |
| 1302566400000 | 5428.93 |
| 1302652800000 | 5466.77 |
| 1302739200000 | 5429.19 |
| 1302825600000 | 5447.4 |
| 1303084800000 | 5264.73 |
| 1303171200000 | 5333.04 |
| 1303257600000 | 5513.74 |
| 1303344000000 | 5562.12 |
| 1303430400000 | 5562.12 |
| 1303689600000 | 5558.11 |
| 1303776000000 | 5628.45 |
| 1303862400000 | 5654.82 |
| 1303948800000 | 5731.18 |
| 1304035200000 | 5769.78 |
| 1304294400000 | 5818.01 |
| 1304380800000 | 5756.03 |
| 1304467200000 | 5699.31 |
| 1304553600000 | 5577.38 |
| 1304640000000 | 5607.82 |
| 1304899200000 | 5527.88 |
| 1304985600000 | 5609.43 |
| 1305072000000 | 5584 |
| 1305158400000 | 5507.64 |
| 1305244800000 | 5547.35 |
| 1305504000000 | 5534.09 |
| 1305590400000 | 5458.98 |
| 1305676800000 | 5490.02 |
| 1305763200000 | 5525.42 |
| 1305849600000 | 5497.33 |
| 1306108800000 | 5343.65 |
| 1306195200000 | 5404.67 |
| 1306281600000 | 5389.54 |
| 1306368000000 | 5388.07 |
| 1306454400000 | 5480.81 |
| 1306713600000 | 5529.16 |
| 1306800000000 | 5621.85 |
| 1306886400000 | 5641.26 |
| 1306972800000 | 5587.99 |
| 1307059200000 | 5638.21 |
| 1307318400000 | 5643.32 |
| 1307404800000 | 5675.44 |
| 1307491200000 | 5573.48 |
| 1307577600000 | 5590.17 |
| 1307664000000 | 5483.03 |
| 1307923200000 | 5483.46 |
| 1308009600000 | 5586.41 |
| 1308096000000 | 5470.35 |
| 1308182400000 | 5365.01 |
| 1308268800000 | 5423.05 |
| 1308528000000 | 5390.15 |
| 1308614400000 | 5505.52 |
| 1308700800000 | 5531.01 |
| 1308787200000 | 5345.42 |
| 1308873600000 | 5352.14 |
| 1309132800000 | 5368.52 |
| 1309219200000 | 5422.51 |
| 1309305600000 | 5548.25 |
| 1309392000000 | 5679.78 |
| 1309478400000 | 5713.01 |
| 1309737600000 | 5771.28 |
| 1309824000000 | 5733.48 |
| 1309910400000 | 5649.45 |
| 1309996800000 | 5734.83 |
| 1310083200000 | 5630.67 |
| 1310342400000 | 5403.8 |
| 1310428800000 | 5364.42 |
| 1310515200000 | 5493.78 |
| 1310601600000 | 5391.93 |
| 1310688000000 | 5356.47 |
| 1310947200000 | 5199.15 |
| 1311033600000 | 5312.29 |
| 1311120000000 | 5354.68 |
| 1311206400000 | 5449.68 |
| 1311292800000 | 5480.72 |
| 1311552000000 | 5479.15 |
| 1311638400000 | 5509.55 |
| 1311724800000 | 5395.99 |
| 1311811200000 | 5291.19 |
| 1311897600000 | 5306.99 |
| 1312156800000 | 5186.04 |
| 1312243200000 | 5014.51 |
| 1312329600000 | 4933.27 |
| 1312416000000 | 4655.1 |
| 1312502400000 | 4607.25 |
| 1312761600000 | 4338.82 |
| 1312848000000 | 4478.21 |
| 1312934400000 | 4384.55 |
| 1313020800000 | 4571.49 |
| 1313107200000 | 4685.5 |
| 1313366400000 | 4825.56 |
| 1313452800000 | 4703.01 |
| 1313539200000 | 4642.91 |
| 1313625600000 | 4366.24 |
| 1313712000000 | 4354.89 |
| 1313971200000 | 4365.22 |
| 1314057600000 | 4396.98 |
| 1314144000000 | 4522.62 |
| 1314230400000 | 4497.79 |
| 1314316800000 | 4483.37 |
| 1314576000000 | 4641.23 |
| 1314662400000 | 4648.54 |
| 1314748800000 | 4755.65 |
| 1314835200000 | 4721.43 |
| 1314921600000 | 4558.24 |
| 1315180800000 | 4330.69 |
| 1315267200000 | 4273.46 |
| 1315353600000 | 4435.84 |
| 1315440000000 | 4456.56 |
| 1315526400000 | 4255.12 |
| 1315785600000 | 4109.7 |
| 1315872000000 | 4177.14 |
| 1315958400000 | 4280.95 |
| 1316044800000 | 4401.48 |
| 1316131200000 | 4443.49 |
| 1316390400000 | 4294 |
| 1316476800000 | 4370.35 |
| 1316563200000 | 4302.13 |
| 1316649600000 | 4032.89 |
| 1316736000000 | 4024.87 |
| 1316995200000 | 4030.48 |
| 1317081600000 | 4249.8 |
| 1317168000000 | 4213.27 |
| 1317254400000 | 4243.94 |
| 1317340800000 | 4064.7 |
| 1317600000000 | 3938.24 |
| 1317686400000 | 3788.83 |
| 1317772800000 | 3883.63 |
| 1317859200000 | 4042.23 |
| 1317945600000 | 4098.34 |
| 1318204800000 | 4225.53 |
| 1318291200000 | 4235.82 |
| 1318377600000 | 4380.43 |
| 1318464000000 | 4324.53 |
| 1318550400000 | 4441.88 |
| 1318809600000 | 4364.8 |
| 1318896000000 | 4366.02 |
| 1318982400000 | 4425.37 |
| 1319068800000 | 4309.3 |
| 1319155200000 | 4477.16 |
| 1319414400000 | 4554.65 |
| 1319500800000 | 4513.9 |
| 1319587200000 | 4495.61 |
| 1319673600000 | 4723.8 |
| 1319760000000 | 4720.01 |
| 1320019200000 | 4547.18 |
| 1320105600000 | 4289.04 |
| 1320192000000 | 4378.52 |
| 1320278400000 | 4485.77 |
| 1320364800000 | 4487.45 |
| 1320624000000 | 4459.28 |
| 1320710400000 | 4492.67 |
| 1320796800000 | 4342.64 |
| 1320883200000 | 4306.29 |
| 1320969600000 | 4482.74 |
| 1321228800000 | 4404.88 |
| 1321315200000 | 4302.5 |
| 1321401600000 | 4295.43 |
| 1321488000000 | 4236.64 |
| 1321574400000 | 4196.9 |
| 1321833600000 | 4028.02 |
| 1321920000000 | 4004.08 |
| 1322006400000 | 3924.15 |
| 1322092800000 | 3966.09 |
| 1322179200000 | 3965.41 |
| 1322438400000 | 4120.29 |
| 1322524800000 | 4130.76 |
| 1322611200000 | 4314.47 |
| 1322697600000 | 4272.62 |
| 1322784000000 | 4285.16 |
| 1323043200000 | 4324.6 |
| 1323129600000 | 4265.25 |
| 1323216000000 | 4226.44 |
| 1323302400000 | 4124.36 |
| 1323388800000 | 4165.07 |
| 1323648000000 | 4040.01 |
| 1323734400000 | 4021.21 |
| 1323820800000 | 3912.89 |
| 1323907200000 | 3966.66 |
| 1323993600000 | 3973.04 |
| 1324252800000 | 3945.65 |
| 1324339200000 | 4057.5 |
| 1324425600000 | 4028.24 |
| 1324512000000 | 4055.25 |
| 1324598400000 | 4083.75 |
| 1324857600000 | 4083.76 |
| 1324944000000 | 4093.06 |
| 1325030400000 | 4031.91 |
| 1325116800000 | 4045.04 |
| 1325203200000 | 4097.83 |
| 1325462400000 | 4176.94 |
| 1325548800000 | 4253.38 |
| 1325635200000 | 4171.46 |
| 1325721600000 | 4122.34 |
| 1325808000000 | 4117.13 |
| 1326067200000 | 4103.1 |
| 1326153600000 | 4160.03 |
| 1326240000000 | 4156.28 |
| 1326326400000 | 4223.82 |
| 1326412800000 | 4153.95 |
| 1326672000000 | 4184.21 |
| 1326758400000 | 4253.94 |
| 1326844800000 | 4307.07 |
| 1326931200000 | 4363.98 |
| 1327017600000 | 4357.53 |
| 1327276800000 | 4430.02 |
| 1327363200000 | 4359.45 |
| 1327449600000 | 4385.88 |
| 1327536000000 | 4507.75 |
| 1327622400000 | 4486.7 |
| 1327881600000 | 4418.56 |
| 1327968000000 | 4457.03 |
| 1328054400000 | 4575.83 |
| 1328140800000 | 4602.09 |
| 1328227200000 | 4646.24 |
| 1328486400000 | 4621.5 |
| 1328572800000 | 4639.65 |
| 1328659200000 | 4664.25 |
| 1328745600000 | 4686.94 |
| 1328832000000 | 4627.8 |
| 1329091200000 | 4658.28 |
| 1329177600000 | 4616.06 |
| 1329264000000 | 4626.9 |
| 1329350400000 | 4587.12 |
| 1329436800000 | 4682.57 |
| 1329696000000 | 4779.83 |
| 1329782400000 | 4740.24 |
| 1329868800000 | 4689.83 |
| 1329955200000 | 4711.52 |
| 1330041600000 | 4789.1 |
| 1330300800000 | 4738.83 |
| 1330387200000 | 4784.68 |
| 1330473600000 | 4777.82 |
| 1330560000000 | 4777.86 |
| 1330646400000 | 4731.15 |
| 1330905600000 | 4703.3 |
| 1330992000000 | 4508.98 |
| 1331078400000 | 4547.79 |
| 1331164800000 | 4678.77 |
| 1331251200000 | 4669.46 |
| 1331510400000 | 4675 |
| 1331596800000 | 4715.03 |
| 1331683200000 | 4689.11 |
| 1331769600000 | 4729.91 |
| 1331856000000 | 4769.92 |
| 1332115200000 | 4795.8 |
| 1332201600000 | 4731.58 |
| 1332288000000 | 4727.52 |
| 1332374400000 | 4685.62 |
| 1332460800000 | 4741.7 |
| 1332720000000 | 4847.86 |
| 1332806400000 | 4858.2 |
| 1332892800000 | 4803.44 |
| 1332979200000 | 4736.77 |
| 1333065600000 | 4804.91 |
| 1333324800000 | 4858.76 |
| 1333411200000 | 4872.14 |
| 1333497600000 | 4663.41 |
| 1333584000000 | 4668.73 |
| 1333670400000 | 4668.75 |
| 1333929600000 | 4671.45 |
| 1334016000000 | 4588.57 |
| 1334102400000 | 4632.7 |
| 1334188800000 | 4733.75 |
| 1334275200000 | 4650.74 |
| 1334534400000 | 4648.11 |
| 1334620800000 | 4747.45 |
| 1334707200000 | 4707.8 |
| 1334793600000 | 4686.92 |
| 1334880000000 | 4730.81 |
| 1335139200000 | 4572.67 |
| 1335225600000 | 4632.04 |
| 1335312000000 | 4722.84 |
| 1335398400000 | 4806.02 |
| 1335484800000 | 4867.65 |
| 1335744000000 | 4865.2 |
| 1335830400000 | 4861.34 |
| 1335916800000 | 4829.08 |
| 1336003200000 | 4825.8 |
| 1336089600000 | 4722.87 |
| 1336348800000 | 4708.33 |
| 1336435200000 | 4623.62 |
| 1336521600000 | 4574.51 |
| 1336608000000 | 4629.12 |
| 1336694400000 | 4666.1 |
| 1336953600000 | 4569.12 |
| 1337040000000 | 4519.78 |
| 1337126400000 | 4485.21 |
| 1337212800000 | 4444.07 |
| 1337299200000 | 4383.65 |
| 1337558400000 | 4449.56 |
| 1337644800000 | 4536.48 |
| 1337731200000 | 4424.57 |
| 1337817600000 | 4422.62 |
| 1337904000000 | 4402.89 |
| 1338163200000 | 4429.54 |
| 1338249600000 | 4480.69 |
| 1338336000000 | 4359.3 |
| 1338422400000 | 4339.57 |
| 1338508800000 | 4228.85 |
| 1338768000000 | 4205.23 |
| 1338854400000 | 4197.3 |
| 1338940800000 | 4332.65 |
| 1339027200000 | 4418.77 |
| 1339113600000 | 4357.58 |
| 1339372800000 | 4359.48 |
| 1339459200000 | 4316.19 |
| 1339545600000 | 4338.87 |
| 1339632000000 | 4330.46 |
| 1339718400000 | 4379.31 |
| 1339977600000 | 4376.16 |
| 1340064000000 | 4477.25 |
| 1340150400000 | 4545.94 |
| 1340236800000 | 4497.17 |
| 1340323200000 | 4428.36 |
| 1340582400000 | 4337.76 |
| 1340668800000 | 4309.32 |
| 1340755200000 | 4321.36 |
| 1340841600000 | 4276.6 |
| 1340928000000 | 4512.5 |
| 1341187200000 | 4513.79 |
| 1341273600000 | 4587.33 |
| 1341360000000 | 4562.64 |
| 1341446400000 | 4485.52 |
| 1341532800000 | 4393.42 |
| 1341792000000 | 4373.97 |
| 1341878400000 | 4406.65 |
| 1341964800000 | 4392.57 |
| 1342051200000 | 4332.5 |
| 1342137600000 | 4438.97 |
| 1342396800000 | 4456.94 |
| 1342483200000 | 4446.05 |
| 1342569600000 | 4498.12 |
| 1342656000000 | 4555.05 |
| 1342742400000 | 4472 |
| 1343001600000 | 4311.98 |
| 1343088000000 | 4306.24 |
| 1343174400000 | 4333.21 |
| 1343260800000 | 4472.67 |
| 1343347200000 | 4517.28 |
| 1343606400000 | 4498.35 |
| 1343692800000 | 4501.81 |
| 1343779200000 | 4499.06 |
| 1343865600000 | 4374.1 |
| 1343952000000 | 4539.37 |
| 1344211200000 | 4621.54 |
| 1344297600000 | 4646.69 |
| 1344384000000 | 4571.55 |
| 1344470400000 | 4566.51 |
| 1344556800000 | 4565.18 |
| 1344816000000 | 4555.36 |
| 1344902400000 | 4571.32 |
| 1344988800000 | 4543.94 |
| 1345075200000 | 4610.79 |
| 1345161600000 | 4635.54 |
| 1345420800000 | 4621.26 |
| 1345507200000 | 4706.61 |
| 1345593600000 | 4656.11 |
| 1345680000000 | 4683.09 |
| 1345766400000 | 4652.56 |
| 1346025600000 | 4674.82 |
| 1346112000000 | 4676.78 |
| 1346198400000 | 4685.08 |
| 1346284800000 | 4639.4 |
| 1346371200000 | 4701.73 |
| 1346630400000 | 4693.89 |
| 1346716800000 | 4645.2 |
| 1346803200000 | 4654.98 |
| 1346889600000 | 4738.94 |
| 1346976000000 | 4839.59 |
| 1347235200000 | 4813.7 |
| 1347321600000 | 4847.48 |
| 1347408000000 | 4887.95 |
| 1347494400000 | 4869.8 |
| 1347580800000 | 5033.67 |
| 1347840000000 | 5003.88 |
| 1347926400000 | 4947.12 |
| 1348012800000 | 4965.26 |
| 1348099200000 | 4936.83 |
| 1348185600000 | 4975.21 |
| 1348444800000 | 4924.01 |
| 1348531200000 | 4966.49 |
| 1348617600000 | 4838.5 |
| 1348704000000 | 4874.03 |
| 1348790400000 | 4872.93 |
| 1349049600000 | 4941.63 |
| 1349136000000 | 4950.61 |
| 1349222400000 | 4950.9 |
| 1349308800000 | 5009.86 |
| 1349395200000 | 5081.17 |
| 1349654400000 | 5016 |
| 1349740800000 | 4971.31 |
| 1349827200000 | 4945.47 |
| 1349913600000 | 4994.23 |
| 1350000000000 | 4998.01 |
| 1350259200000 | 5014.06 |
| 1350345600000 | 5121.37 |
| 1350432000000 | 5163 |
| 1350518400000 | 5148.96 |
| 1350604800000 | 5081.43 |
| 1350864000000 | 5090.03 |
| 1350950400000 | 4975.08 |
| 1351036800000 | 4993.32 |
| 1351123200000 | 5000.89 |
| 1351209600000 | 5006.9 |
| 1351468800000 | 4995.67 |
| 1351555200000 | 5049.71 |
| 1351641600000 | 5040.66 |
| 1351728000000 | 5085.8 |
| 1351814400000 | 5050.37 |
| 1352073600000 | 5007.73 |
| 1352160000000 | 5036.1 |
| 1352246400000 | 4970.58 |
| 1352332800000 | 4920.58 |
| 1352419200000 | 4885.44 |
| 1352678400000 | 4893.34 |
| 1352764800000 | 4884.26 |
| 1352851200000 | 4882.6 |
| 1352937600000 | 4834.51 |
| 1353024000000 | 4760.29 |
| 1353283200000 | 4885.92 |
| 1353369600000 | 4915.63 |
| 1353456000000 | 4935.18 |
| 1353542400000 | 5015.2 |
| 1353628800000 | 5067.2 |
| 1353888000000 | 5069.05 |
| 1353974400000 | 5095.66 |
| 1354060800000 | 5089.16 |
| 1354147200000 | 5170.19 |
| 1354233600000 | 5191.12 |
| 1354492800000 | 5218.54 |
| 1354579200000 | 5205.45 |
| 1354665600000 | 5217.66 |
| 1354752000000 | 5231.42 |
| 1354838400000 | 5198.41 |
| 1355097600000 | 5191.61 |
| 1355184000000 | 5256.29 |
| 1355270400000 | 5272.78 |
| 1355356800000 | 5278.89 |
| 1355443200000 | 5305.35 |
| 1355702400000 | 5312.03 |
| 1355788800000 | 5358.04 |
| 1355875200000 | 5407.67 |
| 1355961600000 | 5394.37 |
| 1356048000000 | 5332.32 |
| 1356307200000 | 5340.62 |
| 1356393600000 | 5340.62 |
| 1356480000000 | 5351.54 |
| 1356566400000 | 5351.75 |
| 1356652800000 | 5332.05 |
| 1356912000000 | 5317.13 |
| 1357084800000 | 5424.8 |
| 1357171200000 | 5394.02 |
| 1357257600000 | 5385.09 |
| 1357516800000 | 5405.69 |
| 1357603200000 | 5392.55 |
| 1357689600000 | 5443.55 |
| 1357776000000 | 5502.8 |
| 1357862400000 | 5550.37 |
| 1358121600000 | 5551.2 |
| 1358208000000 | 5512.93 |
| 1358294400000 | 5519.03 |
| 1358380800000 | 5592.66 |
| 1358467200000 | 5587.42 |
| 1358726400000 | 5607.85 |
| 1358812800000 | 5594.49 |
| 1358899200000 | 5633.4 |
| 1358985600000 | 5699.51 |
| 1359072000000 | 5764.19 |
| 1359331200000 | 5766.99 |
| 1359417600000 | 5727.52 |
| 1359504000000 | 5758.23 |
| 1359590400000 | 5716.05 |
| 1359676800000 | 5859 |
| 1359936000000 | 5719.55 |
| 1360022400000 | 5743.28 |
| 1360108800000 | 5767.37 |
| 1360195200000 | 5707.89 |
| 1360281600000 | 5749.59 |
| 1360540800000 | 5734.75 |
| 1360627200000 | 5802.42 |
| 1360713600000 | 5899.06 |
| 1360800000000 | 5842.83 |
| 1360886400000 | 5860.74 |
| 1361145600000 | 5863.76 |
| 1361232000000 | 5933.57 |
| 1361318400000 | 5943.12 |
| 1361404800000 | 5807.75 |
| 1361491200000 | 5826.67 |
| 1361750400000 | 5866.42 |
| 1361836800000 | 5757.36 |
| 1361923200000 | 5798.23 |
| 1362009600000 | 5827.35 |
| 1362096000000 | 5788.07 |
| 1362355200000 | 5774.24 |
| 1362441600000 | 5847.59 |
| 1362528000000 | 5831.96 |
| 1362614400000 | 5875.83 |
| 1362700800000 | 5811.63 |
| 1362960000000 | 5817.78 |
| 1363046400000 | 5842.52 |
| 1363132800000 | 5806.95 |
| 1363219200000 | 5854.54 |
| 1363305600000 | 5913.96 |
| 1363564800000 | 5868.32 |
| 1363651200000 | 5787.15 |
| 1363737600000 | 5812.92 |
| 1363824000000 | 5787.9 |
| 1363910400000 | 5818.68 |
| 1364169600000 | 5776.02 |
| 1364256000000 | 5797.62 |
| 1364342400000 | 5700.47 |
| 1364428800000 | 5769.55 |
| 1364515200000 | 5769.55 |
| 1364774400000 | 5772.24 |
| 1364860800000 | 5834.26 |
| 1364947200000 | 5818.92 |
| 1365033600000 | 5713.24 |
| 1365120000000 | 5664.84 |
| 1365379200000 | 5702.7 |
| 1365465600000 | 5724.17 |
| 1365552000000 | 5858.42 |
| 1365638400000 | 5946.49 |
| 1365724800000 | 5894.02 |
| 1365984000000 | 5831.06 |
| 1366070400000 | 5811.62 |
| 1366156800000 | 5690.55 |
| 1366243200000 | 5705.95 |
| 1366329600000 | 5719.92 |
| 1366588800000 | 5725.49 |
| 1366675200000 | 5813.68 |
| 1366761600000 | 5813.38 |
| 1366848000000 | 5845.01 |
| 1366934400000 | 5827.56 |
| 1367193600000 | 5884.01 |
| 1367280000000 | 5940.04 |
| 1367366400000 | 5944.1 |
| 1367452800000 | 5915.45 |
| 1367539200000 | 5996.82 |
| 1367798400000 | 5989.94 |
| 1367884800000 | 6048.32 |
| 1367971200000 | 6102.69 |
| 1368057600000 | 6065.27 |
| 1368144000000 | 6034.6 |
| 1368403200000 | 6036.24 |
| 1368489600000 | 6080.13 |
| 1368576000000 | 6057.95 |
| 1368662400000 | 6094.72 |
| 1368748800000 | 6060.84 |
| 1369008000000 | 6125.38 |
| 1369094400000 | 6137.95 |
| 1369180800000 | 6146.48 |
| 1369267200000 | 6047.48 |
| 1369353600000 | 6056.32 |
| 1369612800000 | 6108.16 |
| 1369699200000 | 6159.24 |
| 1369785600000 | 6126.35 |
| 1369872000000 | 6178.46 |
| 1369958400000 | 6110.76 |
| 1370217600000 | 6092.15 |
| 1370304000000 | 6158.15 |
| 1370390400000 | 6087.53 |
| 1370476800000 | 6102.25 |
| 1370563200000 | 6157.3 |
| 1370822400000 | 6187.5 |
| 1370908800000 | 6173.58 |
| 1370995200000 | 6219.71 |
| 1371081600000 | 6158.13 |
| 1371168000000 | 6240.81 |
| 1371427200000 | 6273.21 |
| 1371513600000 | 6333.06 |
| 1371600000000 | 6337.5 |
| 1371686400000 | 6090.1 |
| 1371772800000 | 5967.29 |
| 1372032000000 | 5812.68 |
| 1372118400000 | 5903.57 |
| 1372204800000 | 5964.79 |
| 1372291200000 | 6056.05 |
| 1372377600000 | 6007.12 |
| 1372636800000 | 6058.31 |
| 1372723200000 | 6044.77 |
| 1372809600000 | 5966.9 |
| 1372896000000 | 6049.08 |
| 1372982400000 | 5956.89 |
| 1373241600000 | 6028.67 |
| 1373328000000 | 6041.38 |
| 1373414400000 | 6065.11 |
| 1373500800000 | 6189.05 |
| 1373587200000 | 6205.81 |
| 1373846400000 | 6209.69 |
| 1373932800000 | 6231.47 |
| 1374019200000 | 6209.01 |
| 1374105600000 | 6280.99 |
| 1374192000000 | 6286.84 |
| 1374451200000 | 6289.55 |
| 1374537600000 | 6287.21 |
| 1374624000000 | 6323.52 |
| 1374710400000 | 6327.44 |
| 1374796800000 | 6321.6 |
| 1375056000000 | 6337.35 |
| 1375142400000 | 6366.3 |
| 1375228800000 | 6367.3 |
| 1375315200000 | 6413.8 |
| 1375401600000 | 6450.13 |
| 1375660800000 | 6462.16 |
| 1375747200000 | 6492.14 |
| 1375833600000 | 6485.04 |
| 1375920000000 | 6542.88 |
| 1376006400000 | 6547.79 |
| 1376265600000 | 6538.2 |
| 1376352000000 | 6546.47 |
| 1376438400000 | 6604.14 |
| 1376524800000 | 6525.32 |
| 1376611200000 | 6582.1 |
| 1376870400000 | 6586.26 |
| 1376956800000 | 6594.51 |
| 1377043200000 | 6570.81 |
| 1377129600000 | 6632.23 |
| 1377216000000 | 6689.59 |
| 1377475200000 | 6673.71 |
| 1377561600000 | 6547.15 |
| 1377648000000 | 6446.89 |
| 1377734400000 | 6447.87 |
| 1377820800000 | 6401.73 |
| 1378080000000 | 6508.24 |
| 1378166400000 | 6471.08 |
| 1378252800000 | 6487.76 |
| 1378339200000 | 6496.03 |
| 1378425600000 | 6487.85 |
| 1378684800000 | 6554.95 |
| 1378771200000 | 6646.55 |
| 1378857600000 | 6669.09 |
| 1378944000000 | 6659.73 |
| 1379030400000 | 6668.63 |
| 1379289600000 | 6785.36 |
| 1379376000000 | 6746.31 |
| 1379462400000 | 6773.53 |
| 1379548800000 | 6892.12 |
| 1379635200000 | 6857.11 |
| 1379894400000 | 6854.04 |
| 1379980800000 | 6862.5 |
| 1380067200000 | 6867.81 |
| 1380153600000 | 6857.57 |
| 1380240000000 | 6914.06 |
| 1380499200000 | 6905.48 |
| 1380585600000 | 6949.53 |
| 1380672000000 | 6987.59 |
| 1380758400000 | 6993.21 |
| 1380844800000 | 6975.01 |
| 1381104000000 | 6927.25 |
| 1381190400000 | 6925.67 |
| 1381276800000 | 6836.15 |
| 1381363200000 | 6948.01 |
| 1381449600000 | 6990.29 |
| 1381708800000 | 7005.12 |
| 1381795200000 | 7060.91 |
| 1381881600000 | 7053.81 |
| 1381968000000 | 7161.43 |
| 1382054400000 | 7248.86 |
| 1382313600000 | 7309.44 |
| 1382400000000 | 7370.56 |
| 1382486400000 | 7353.13 |
| 1382572800000 | 7380.63 |
| 1382659200000 | 7363.56 |
| 1382918400000 | 7329.31 |
| 1383004800000 | 7349.78 |
| 1383091200000 | 7369.7 |
| 1383177600000 | 7276.76 |
| 1383264000000 | 7229.8 |
| 1383523200000 | 7269.02 |
| 1383609600000 | 7248.38 |
| 1383696000000 | 7322.37 |
| 1383782400000 | 7185.7 |
| 1383868800000 | 7133.94 |
| 1384128000000 | 7227.35 |
| 1384214400000 | 7179 |
| 1384300800000 | 7076.7 |
| 1384387200000 | 7192.06 |
| 1384473600000 | 7205.51 |
| 1384732800000 | 7257.66 |
| 1384819200000 | 7232.6 |
| 1384905600000 | 7177.64 |
| 1384992000000 | 7147.34 |
| 1385078400000 | 7214.04 |
| 1385337600000 | 7252.15 |
| 1385424000000 | 7282.12 |
| 1385510400000 | 7288.03 |
| 1385596800000 | 7306.85 |
| 1385683200000 | 7355.61 |
| 1385942400000 | 7352.8 |
| 1386028800000 | 7219.32 |
| 1386115200000 | 7152.4 |
| 1386201600000 | 7181.17 |
| 1386288000000 | 7253.05 |
| 1386547200000 | 7315.77 |
| 1386633600000 | 7332.57 |
| 1386720000000 | 7314.51 |
| 1386806400000 | 7204.09 |
| 1386892800000 | 7177.88 |
| 1387152000000 | 7248.67 |
| 1387238400000 | 7253.03 |
| 1387324800000 | 7320.76 |
| 1387411200000 | 7345.74 |
| 1387497600000 | 7377.12 |
| 1387756800000 | 7449.69 |
| 1387843200000 | 7428.22 |
| 1387929600000 | 7428.22 |
| 1388016000000 | 7442.07 |
| 1388102400000 | 7522.87 |
| 1388361600000 | 7541.68 |
| 1388448000000 | 7522.57 |
| 1388620800000 | 7430.83 |
| 1388707200000 | 7482.58 |
| 1388966400000 | 7492.61 |
| 1389052800000 | 7496.79 |
| 1389139200000 | 7488.32 |
| 1389225600000 | 7471.96 |
| 1389312000000 | 7600.17 |
| 1389571200000 | 7654.86 |
| 1389657600000 | 7656.6 |
| 1389744000000 | 7697.5 |
| 1389830400000 | 7709.63 |
| 1389916800000 | 7707.69 |
| 1390176000000 | 7704.13 |
| 1390262400000 | 7691.05 |
| 1390348800000 | 7719.63 |
| 1390435200000 | 7738.42 |
| 1390521600000 | 7547.32 |
| 1390780800000 | 7431.44 |
| 1390867200000 | 7560.98 |
| 1390953600000 | 7526.39 |
| 1391040000000 | 7502.3 |
| 1391126400000 | 7443.9 |
| 1391385600000 | 7364.29 |
| 1391472000000 | 7334.97 |
| 1391558400000 | 7358.18 |
| 1391644800000 | 7536.11 |
| 1391731200000 | 7587.17 |
| 1391990400000 | 7609.98 |
| 1392076800000 | 7702.73 |
| 1392163200000 | 7713.59 |
| 1392249600000 | 7781.98 |
| 1392336000000 | 7824.82 |
| 1392595200000 | 7906.18 |
| 1392681600000 | 7907.1 |
| 1392768000000 | 7901.88 |
| 1392854400000 | 7845.83 |
| 1392940800000 | 7900.8 |
| 1393200000000 | 7931.63 |
| 1393286400000 | 7908.93 |
| 1393372800000 | 7830.01 |
| 1393459200000 | 7830.12 |
| 1393545600000 | 7986.86 |
| 1393804800000 | 7732.22 |
| 1393891200000 | 7906.9 |
| 1393977600000 | 7925.43 |
| 1394064000000 | 8016.94 |
| 1394150400000 | 7938.3 |
| 1394409600000 | 7875.33 |
| 1394496000000 | 7861.95 |
| 1394582400000 | 7761.96 |
| 1394668800000 | 7679.82 |
| 1394755200000 | 7649.83 |
| 1395014400000 | 7827.11 |
| 1395100800000 | 7871.65 |
| 1395187200000 | 7867.4 |
| 1395273600000 | 7734.54 |
| 1395360000000 | 7720.43 |
| 1395619200000 | 7555.35 |
| 1395705600000 | 7645.56 |
| 1395792000000 | 7709.85 |
| 1395878400000 | 7686.69 |
| 1395964800000 | 7743.13 |
| 1396224000000 | 7801.4 |
| 1396310400000 | 7877.05 |
| 1396396800000 | 7891.85 |
| 1396483200000 | 7868.02 |
| 1396569600000 | 7887.1 |
| 1396828800000 | 7772.71 |
| 1396915200000 | 7729.92 |
| 1397001600000 | 7814.36 |
| 1397088000000 | 7805.97 |
| 1397174400000 | 7705.02 |
| 1397433600000 | 7543.64 |
| 1397520000000 | 7445.18 |
| 1397606400000 | 7568.29 |
| 1397692800000 | 7659.51 |
| 1397779200000 | 7659.64 |
| 1398038400000 | 7642.33 |
| 1398124800000 | 7771.2 |
| 1398211200000 | 7757.44 |
| 1398297600000 | 7743.48 |
| 1398384000000 | 7645.54 |
| 1398643200000 | 7634.2 |
| 1398729600000 | 7698.08 |
| 1398816000000 | 7696.57 |
| 1398902400000 | 7696.57 |
| 1398988800000 | 7723.04 |
| 1399248000000 | 7690.51 |
| 1399334400000 | 7739.21 |
| 1399420800000 | 7730.3 |
| 1399507200000 | 7807.92 |
| 1399593600000 | 7753.6 |
| 1399852800000 | 7842.68 |
| 1399939200000 | 7793.36 |
| 1400025600000 | 7780.04 |
| 1400112000000 | 7710.68 |
| 1400198400000 | 7604.96 |
| 1400457600000 | 7656.99 |
| 1400544000000 | 7654.8 |
| 1400630400000 | 7669.61 |
| 1400716800000 | 7721.72 |
| 1400803200000 | 7758.15 |
| 1401062400000 | 7873.95 |
| 1401148800000 | 7904.2 |
| 1401235200000 | 7913.11 |
| 1401321600000 | 7925.43 |
| 1401408000000 | 7958.29 |
| 1401667200000 | 7959.07 |
| 1401753600000 | 7908.56 |
| 1401840000000 | 7938.74 |
| 1401926400000 | 7963.93 |
| 1402012800000 | 8049.35 |
| 1402272000000 | 8046.6 |
| 1402358400000 | 8000.47 |
| 1402444800000 | 7936.76 |
| 1402531200000 | 7981.54 |
| 1402617600000 | 7866.27 |
| 1402876800000 | 7848.19 |
| 1402963200000 | 7886.58 |
| 1403049600000 | 7926.1 |
| 1403136000000 | 8005.84 |
| 1403222400000 | 7953.82 |
| 1403481600000 | 7910.75 |
| 1403568000000 | 7890.61 |
| 1403654400000 | 7825.46 |
| 1403740800000 | 7809.48 |
| 1403827200000 | 7863.94 |
| 1404086400000 | 7920.97 |
| 1404172800000 | 7897.92 |
| 1404259200000 | 7894.64 |
| 1404345600000 | 7934.54 |
| 1404432000000 | 7908.66 |
| 1404691200000 | 7835.96 |
| 1404777600000 | 7735.47 |
| 1404864000000 | 7727.42 |
| 1404950400000 | 7597.07 |
| 1405036800000 | 7626.51 |
| 1405296000000 | 7732.46 |
| 1405382400000 | 7599.23 |
| 1405468800000 | 7640.02 |
| 1405555200000 | 7608.34 |
| 1405641600000 | 7547.63 |
| 1405900800000 | 7486.55 |
| 1405987200000 | 7526.51 |
| 1406073600000 | 7541.98 |
| 1406160000000 | 7572.41 |
| 1406246400000 | 7458.77 |
| 1406505600000 | 7399.64 |
| 1406592000000 | 7425.05 |
| 1406678400000 | 7354.06 |
| 1406764800000 | 7181.61 |
| 1406851200000 | 7105.7 |
| 1407110400000 | 7051 |
| 1407196800000 | 7038.1 |
| 1407283200000 | 6964.75 |
| 1407369600000 | 6954.74 |
| 1407456000000 | 6937.14 |
| 1407715200000 | 7112.63 |
| 1407801600000 | 7034.06 |
| 1407888000000 | 7086.16 |
| 1407974400000 | 7146.61 |
| 1408060800000 | 7092.98 |
| 1408320000000 | 7174.61 |
| 1408406400000 | 7225.74 |
| 1408492800000 | 7180.68 |
| 1408579200000 | 7223.4 |
| 1408665600000 | 7188.71 |
| 1408924800000 | 7244.09 |
| 1409011200000 | 7278.37 |
| 1409097600000 | 7303.14 |
| 1409184000000 | 7203.53 |
| 1409270400000 | 7192.23 |
| 1409529600000 | 7188.96 |
| 1409616000000 | 7197.12 |
| 1409702400000 | 7259.01 |
| 1409788800000 | 7191.49 |
| 1409875200000 | 7179.83 |
| 1410134400000 | 7185.31 |
| 1410220800000 | 7130.35 |
| 1410307200000 | 7079.75 |
| 1410393600000 | 7094.88 |
| 1410480000000 | 7099.26 |
| 1410739200000 | 7083.02 |
| 1410825600000 | 7009.66 |
| 1410912000000 | 7079.22 |
| 1410998400000 | 7100.81 |
| 1411084800000 | 7047.46 |
| 1411344000000 | 7025.16 |
| 1411430400000 | 6931.9 |
| 1411516800000 | 6902.58 |
| 1411603200000 | 6849.19 |
| 1411689600000 | 6812.62 |
| 1411948800000 | 6802.39 |
| 1412035200000 | 6825.37 |
| 1412121600000 | 6756.45 |
| 1412208000000 | 6659.05 |
| 1412294400000 | 6584.32 |
| 1412553600000 | 6663.34 |
| 1412640000000 | 6590.2 |
| 1412726400000 | 6538.83 |
| 1412812800000 | 6517.21 |
| 1412899200000 | 6352.69 |
| 1413158400000 | 6338.36 |
| 1413244800000 | 6375.69 |
| 1413331200000 | 6291.38 |
| 1413417600000 | 6288.37 |
| 1413504000000 | 6493.59 |
| 1413763200000 | 6444.34 |
| 1413849600000 | 6560 |
| 1413936000000 | 6617.5 |
| 1414022400000 | 6651.13 |
| 1414108800000 | 6627.3 |
| 1414368000000 | 6579.31 |
| 1414454400000 | 6665.65 |
| 1414540800000 | 6737.34 |
| 1414627200000 | 6703.82 |
| 1414713600000 | 6771.93 |
| 1414972800000 | 6762.01 |
| 1415059200000 | 6767.49 |
| 1415145600000 | 6767.02 |
| 1415232000000 | 6767.98 |
| 1415318400000 | 6750.31 |
| 1415577600000 | 6842.16 |
| 1415664000000 | 6835.33 |
| 1415750400000 | 6786.16 |
| 1415836800000 | 6824.08 |
| 1415923200000 | 6839.21 |
| 1416182400000 | 6876.84 |
| 1416268800000 | 7008.6 |
| 1416355200000 | 7034.71 |
| 1416441600000 | 7072.87 |
| 1416528000000 | 7100.14 |
| 1416787200000 | 7172.37 |
| 1416873600000 | 7222.45 |
| 1416960000000 | 7226.5 |
| 1417046400000 | 7220.97 |
| 1417132800000 | 7206.84 |
| 1417392000000 | 7204.55 |
| 1417478400000 | 7152.13 |
| 1417564800000 | 7191.89 |
| 1417651200000 | 7193.81 |
| 1417737600000 | 7217 |
| 1417996800000 | 7187.87 |
| 1418083200000 | 7136.82 |
| 1418169600000 | 7131.57 |
| 1418256000000 | 7108.6 |
| 1418342400000 | 7049.1 |
| 1418601600000 | 6911.08 |
| 1418688000000 | 7049.44 |
| 1418774400000 | 7002.88 |
| 1418860800000 | 7112.9 |
| 1418947200000 | 7109.79 |
| 1419206400000 | 7175.42 |
| 1419292800000 | 7169.55 |
| 1419379200000 | 7177.21 |
| 1419465600000 | 7177.2 |
| 1419552000000 | 7166.02 |
| 1419811200000 | 7162.13 |
| 1419897600000 | 7128 |
| 1419984000000 | 7090.5 |
| 1420156800000 | 7079.63 |
| 1420416000000 | 6938.68 |
| 1420502400000 | 6913.23 |
| 1420588800000 | 6890.43 |
| 1420675200000 | 7016.31 |
| 1420761600000 | 7021.25 |
| 1421020800000 | 7058.79 |
| 1421107200000 | 7113.91 |
| 1421193600000 | 7053.72 |
| 1421280000000 | 7027.06 |
| 1421366400000 | 6999.11 |
| 1421625600000 | 7168.59 |
| 1421712000000 | 7158.68 |
| 1421798400000 | 7185.21 |
| 1421884800000 | 7175.45 |
| 1421971200000 | 7173.08 |
| 1422230400000 | 7279.66 |
| 1422316800000 | 7262.42 |
| 1422403200000 | 7298.5 |
| 1422489600000 | 7284.51 |
| 1422576000000 | 7262.19 |
| 1422835200000 | 7320.06 |
| 1422921600000 | 7454.5 |
| 1423008000000 | 7496.32 |
| 1423094400000 | 7554.95 |
| 1423180800000 | 7447.98 |
| 1423440000000 | 7310.98 |
| 1423526400000 | 7379.37 |
| 1423612800000 | 7338.02 |
| 1423699200000 | 7514.19 |
| 1423785600000 | 7543.57 |
| 1424044800000 | 7541.7 |
| 1424131200000 | 7507.72 |
| 1424217600000 | 7572.65 |
| 1424304000000 | 7646.87 |
| 1424390400000 | 7641.65 |
| 1424649600000 | 7695.86 |
| 1424736000000 | 7703.83 |
| 1424822400000 | 7711.27 |
| 1424908800000 | 7636.97 |
| 1424995200000 | 7651.33 |
| 1425254400000 | 7635.27 |
| 1425340800000 | 7538.04 |
| 1425427200000 | 7458.2 |
| 1425513600000 | 7507.7 |
| 1425600000000 | 7421.23 |
| 1425859200000 | 7384.57 |
| 1425945600000 | 7261.98 |
| 1426032000000 | 7327.8 |
| 1426118400000 | 7386.08 |
| 1426204800000 | 7367.17 |
| 1426464000000 | 7499.73 |
| 1426550400000 | 7388.63 |
| 1426636800000 | 7383.83 |
| 1426723200000 | 7424.27 |
| 1426809600000 | 7596.07 |
| 1427068800000 | 7623.69 |
| 1427155200000 | 7670.89 |
| 1427241600000 | 7659.81 |
| 1427328000000 | 7503.19 |
| 1427414400000 | 7523.98 |
| 1427673600000 | 7571.54 |
| 1427760000000 | 7451.57 |
| 1427846400000 | 7515.97 |
| 1427932800000 | 7616.47 |
| 1428019200000 | 7616.47 |
| 1428278400000 | 7722.15 |
| 1428364800000 | 7668.49 |
| 1428451200000 | 7649.88 |
| 1428537600000 | 7665.76 |
| 1428624000000 | 7727.23 |
| 1428883200000 | 7689.41 |
| 1428969600000 | 7750.15 |
| 1429056000000 | 7718.15 |
| 1429142400000 | 7671.84 |
| 1429228800000 | 7563.2 |
| 1429488000000 | 7655.73 |
| 1429574400000 | 7714.44 |
| 1429660800000 | 7667.08 |
| 1429747200000 | 7622.53 |
| 1429833600000 | 7689.5 |
| 1430092800000 | 7821.11 |
| 1430179200000 | 7763.89 |
| 1430265600000 | 7655.41 |
| 1430352000000 | 7654.14 |
| 1430438400000 | 7665.75 |
| 1430697600000 | 7752.11 |
| 1430784000000 | 7629.38 |
| 1430870400000 | 7680.63 |
| 1430956800000 | 7694.25 |
| 1431043200000 | 7869.38 |
| 1431302400000 | 7830.2 |
| 1431388800000 | 7799.11 |
| 1431475200000 | 7906.58 |
| 1431561600000 | 8034.04 |
| 1431648000000 | 8085.62 |
| 1431907200000 | 8075.97 |
| 1431993600000 | 8051.58 |
| 1432080000000 | 8015.03 |
| 1432166400000 | 8013.98 |
| 1432252800000 | 7910.6 |
| 1432512000000 | 7910.6 |
| 1432598400000 | 7732.24 |
| 1432684800000 | 7787.36 |
| 1432771200000 | 7798.05 |
| 1432857600000 | 7706.98 |
| 1433116800000 | 7692.3 |
| 1433203200000 | 7831.16 |
| 1433289600000 | 7948.5 |
| 1433376000000 | 7902.22 |
| 1433462400000 | 7670.77 |
| 1433721600000 | 7669.77 |
| 1433808000000 | 7644.62 |
| 1433894400000 | 7802 |
| 1433980800000 | 7829.33 |
| 1434067200000 | 7753.28 |
| 1434326400000 | 7604.25 |
| 1434412800000 | 7647.07 |
| 1434499200000 | 7571.74 |
| 1434585600000 | 7698.75 |
| 1434672000000 | 7632.6 |
| 1434931200000 | 7842.49 |
| 1435017600000 | 7805.1 |
| 1435104000000 | 7761.64 |
| 1435190400000 | 7787.81 |
| 1435276800000 | 7772.23 |
| 1435536000000 | 7586.58 |
| 1435622400000 | 7538.71 |
| 1435708800000 | 7665.45 |
| 1435795200000 | 7602.91 |
| 1435881600000 | 7607.33 |
| 1436140800000 | 7519.66 |
| 1436227200000 | 7317.25 |
| 1436313600000 | 7375.44 |
| 1436400000000 | 7505.37 |
| 1436486400000 | 7778.05 |
| 1436745600000 | 7805.29 |
| 1436832000000 | 7775.18 |
| 1436918400000 | 7783.14 |
| 1437004800000 | 7862.67 |
| 1437091200000 | 7854.29 |
| 1437350400000 | 7948.14 |
| 1437436800000 | 7953.03 |
| 1437523200000 | 7869.41 |
| 1437609600000 | 7930.87 |
| 1437696000000 | 7870.75 |
| 1437955200000 | 7745.73 |
| 1438041600000 | 7789.99 |
| 1438128000000 | 7823.56 |
| 1438214400000 | 7754.52 |
| 1438300800000 | 7890.93 |
| 1438560000000 | 8005.53 |
| 1438646400000 | 8035.64 |
| 1438732800000 | 8029.52 |
| 1438819200000 | 8023.65 |
| 1438905600000 | 7953.01 |
| 1439164800000 | 8054.43 |
| 1439251200000 | 7973.82 |
| 1439337600000 | 7867.42 |
| 1439424000000 | 7988.33 |
| 1439510400000 | 8025.14 |
| 1439769600000 | 7988.59 |
| 1439856000000 | 8002.69 |
| 1439942400000 | 7868.63 |
| 1440028800000 | 7733.9 |
| 1440115200000 | 7606 |
| 1440374400000 | 7492.92 |
| 1440460800000 | 7730.88 |
| 1440547200000 | 7628.47 |
| 1440633600000 | 7713.92 |
| 1440720000000 | 7717.16 |
| 1440979200000 | 7737.37 |
| 1441065600000 | 7606.75 |
| 1441152000000 | 7623.92 |
| 1441238400000 | 7709.04 |
| 1441324800000 | 7572.31 |
| 1441584000000 | 7620.39 |
| 1441670400000 | 7749.61 |
| 1441756800000 | 7809.68 |
| 1441843200000 | 7836.31 |
| 1441929600000 | 7802.17 |
| 1442188800000 | 7770.92 |
| 1442275200000 | 7809.97 |
| 1442361600000 | 7879.01 |
| 1442448000000 | 7909.86 |
| 1442534400000 | 7867.51 |
| 1442793600000 | 7748.92 |
| 1442880000000 | 7500.59 |
| 1442966400000 | 7575.09 |
| 1443052800000 | 7556.6 |
| 1443139200000 | 7658.86 |
| 1443398400000 | 7575.24 |
| 1443484800000 | 7580.63 |
| 1443571200000 | 7693.48 |
| 1443657600000 | 7674.21 |
| 1443744000000 | 7788.76 |
| 1444003200000 | 7914.95 |
| 1444089600000 | 7973.03 |
| 1444176000000 | 7902.59 |
| 1444262400000 | 7971.5 |
| 1444348800000 | 8062.32 |
| 1444608000000 | 8049.81 |
| 1444694400000 | 7884.12 |
| 1444780800000 | 7850.62 |
| 1444867200000 | 7902.03 |
| 1444953600000 | 7898.99 |
| 1445212800000 | 7926.47 |
| 1445299200000 | 7944.32 |
| 1445385600000 | 8037.85 |
| 1445472000000 | 8019.78 |
| 1445558400000 | 8087.29 |
| 1445817600000 | 8090 |
| 1445904000000 | 8007.51 |
| 1445990400000 | 8133.04 |
| 1446076800000 | 8067.83 |
| 1446163200000 | 8116.74 |
| 1446422400000 | 8175.73 |
| 1446508800000 | 8079.25 |
| 1446595200000 | 7981.63 |
| 1446681600000 | 8013.35 |
| 1446768000000 | 7977.08 |
| 1447027200000 | 7881.21 |
| 1447113600000 | 7869.93 |
| 1447200000000 | 7867.47 |
| 1447286400000 | 7789.4 |
| 1447372800000 | 7685.18 |
| 1447632000000 | 7764.04 |
| 1447718400000 | 7835.7 |
| 1447804800000 | 7816.59 |
| 1447891200000 | 7930.44 |
| 1447977600000 | 7896.79 |
| 1448236800000 | 7850.55 |
| 1448323200000 | 7745.5 |
| 1448409600000 | 7836.56 |
| 1448496000000 | 7920.88 |
| 1448582400000 | 7904.47 |
| 1448841600000 | 7948 |
| 1448928000000 | 7948.22 |
| 1449014400000 | 7959.22 |
| 1449100800000 | 8018.58 |
| 1449187200000 | 8064.99 |
| 1449446400000 | 8189.94 |
| 1449532800000 | 8066.14 |
| 1449619200000 | 8096.19 |
| 1449705600000 | 8021.33 |
| 1449792000000 | 7897.63 |
| 1450051200000 | 7824.76 |
| 1450137600000 | 7934.9 |
| 1450224000000 | 8007.58 |
| 1450310400000 | 8019.6 |
| 1450396800000 | 7988.53 |
| 1450656000000 | 7949.29 |
| 1450742400000 | 7980.9 |
| 1450828800000 | 8036.94 |
| 1450915200000 | 8095.3 |
| 1451001600000 | 8095.3 |
| 1451260800000 | 8078.34 |
| 1451347200000 | 8171.39 |
| 1451433600000 | 8138.55 |
| 1451520000000 | 8100.89 |
| 1451865600000 | 7878.95 |
| 1451952000000 | 7820.62 |
| 1452038400000 | 7742.37 |
| 1452124800000 | 7625.01 |
| 1452211200000 | 7601.12 |
| 1452470400000 | 7478.99 |
| 1452556800000 | 7564.27 |
| 1452643200000 | 7550.82 |
| 1452729600000 | 7399.08 |
| 1452816000000 | 7268.91 |
| 1453075200000 | 7163.44 |
| 1453161600000 | 7366.76 |
| 1453248000000 | 7110.55 |
| 1453334400000 | 7156.42 |
| 1453420800000 | 7375.89 |
| 1453680000000 | 7455.3 |
| 1453766400000 | 7493.04 |
| 1453852800000 | 7517.34 |
| 1453939200000 | 7402.14 |
| 1454025600000 | 7489.52 |
| 1454284800000 | 7559.26 |
| 1454371200000 | 7459.72 |
| 1454457600000 | 7443.11 |
| 1454544000000 | 7476.11 |
| 1454630400000 | 7359.3 |
| 1454889600000 | 7008.28 |
| 1454976000000 | 7063 |
| 1455062400000 | 7165.22 |
| 1455148800000 | 7098.4 |
| 1455235200000 | 7171.38 |
| 1455494400000 | 7332.75 |
| 1455580800000 | 7275.4 |
| 1455667200000 | 7458.29 |
| 1455753600000 | 7527.63 |
| 1455840000000 | 7489.06 |
| 1456099200000 | 7533.1 |
| 1456185600000 | 7476.03 |
| 1456272000000 | 7248.76 |
| 1456358400000 | 7406.6 |
| 1456444800000 | 7407.12 |
| 1456704000000 | 7421.1 |
| 1456790400000 | 7574.05 |
| 1456876800000 | 7522.09 |
| 1456963200000 | 7612.58 |
| 1457049600000 | 7709.41 |
| 1457308800000 | 7645.32 |
| 1457395200000 | 7551.59 |
| 1457481600000 | 7508.91 |
| 1457568000000 | 7481.15 |
| 1457654400000 | 7742.24 |
| 1457913600000 | 7839.21 |
| 1458000000000 | 7796.76 |
| 1458086400000 | 7813.18 |
| 1458172800000 | 7940.52 |
| 1458259200000 | 7945.02 |
| 1458518400000 | 7880.71 |
| 1458604800000 | 7901.6 |
| 1458691200000 | 7903.98 |
| 1458777600000 | 7821.27 |
| 1458864000000 | 7821.28 |
| 1459123200000 | 7857.38 |
| 1459209600000 | 7872.78 |
| 1459296000000 | 8121.35 |
| 1459382400000 | 8139.71 |
| 1459468800000 | 8112.98 |
| 1459728000000 | 8140.22 |
| 1459814400000 | 8002.82 |
| 1459900800000 | 8060.6 |
| 1459987200000 | 8005.05 |
| 1460073600000 | 8098.61 |
| 1460332800000 | 8133.35 |
| 1460419200000 | 8099 |
| 1460505600000 | 8173.14 |
| 1460592000000 | 8129.93 |
| 1460678400000 | 8098.9 |
| 1460937600000 | 8145.17 |
| 1461024000000 | 8270.43 |
| 1461110400000 | 8212.33 |
| 1461196800000 | 8099.25 |
| 1461283200000 | 8051.52 |
| 1461542400000 | 8083.15 |
| 1461628800000 | 8089.44 |
| 1461715200000 | 8144.97 |
| 1461801600000 | 8132.89 |
| 1461888000000 | 8108.31 |
| 1462147200000 | 8180.65 |
| 1462233600000 | 8100.51 |
| 1462320000000 | 8044.93 |
| 1462406400000 | 8026.65 |
| 1462492800000 | 8044.51 |
| 1462752000000 | 8059.29 |
| 1462838400000 | 8132.52 |
| 1462924800000 | 8173.47 |
| 1463011200000 | 8091.84 |
| 1463097600000 | 8072.55 |
| 1463356800000 | 8095.77 |
| 1463443200000 | 8101.84 |
| 1463529600000 | 8117.05 |
| 1463616000000 | 8009.26 |
| 1463702400000 | 8118.23 |
| 1463961600000 | 8130.49 |
| 1464048000000 | 8143.19 |
| 1464134400000 | 8204.39 |
| 1464220800000 | 8275.97 |
| 1464307200000 | 8261.64 |
| 1464566400000 | 8254.82 |
| 1464652800000 | 8250.52 |
| 1464739200000 | 8274.91 |
| 1464825600000 | 8290.49 |
| 1464912000000 | 8348.59 |
| 1465171200000 | 8379.69 |
| 1465257600000 | 8451.09 |
| 1465344000000 | 8465 |
| 1465430400000 | 8354.99 |
| 1465516800000 | 8147.45 |
| 1465776000000 | 7990.06 |
| 1465862400000 | 7799.69 |
| 1465948800000 | 7866.8 |
| 1466035200000 | 7699.31 |
| 1466121600000 | 7875.68 |
| 1466380800000 | 8153.68 |
| 1466467200000 | 8091.79 |
| 1466553600000 | 8128.38 |
| 1466640000000 | 8264.92 |
| 1466726400000 | 7815.44 |
| 1466985600000 | 7404.03 |
| 1467072000000 | 7583.26 |
| 1467158400000 | 7761.71 |
| 1467244800000 | 7824.47 |
| 1467331200000 | 7950.35 |
| 1467590400000 | 7859.79 |
| 1467676800000 | 7705.48 |
| 1467763200000 | 7571.81 |
| 1467849600000 | 7663.75 |
| 1467936000000 | 7763.72 |
| 1468195200000 | 7941.44 |
| 1468281600000 | 7969.63 |
| 1468368000000 | 7985.62 |
| 1468454400000 | 8044.85 |
| 1468540800000 | 7999.32 |
| 1468800000000 | 8042.45 |
| 1468886400000 | 8017.35 |
| 1468972800000 | 8115.56 |
| 1469059200000 | 8089.92 |
| 1469145600000 | 8104.8 |
| 1469404800000 | 8146.4 |
| 1469491200000 | 8206.99 |
| 1469577600000 | 8266.33 |
| 1469664000000 | 8319.59 |
| 1469750400000 | 8453.9 |
| 1470009600000 | 8454.98 |
| 1470096000000 | 8385.43 |
| 1470182400000 | 8296.13 |
| 1470268800000 | 8348.55 |
| 1470355200000 | 8362.4 |
| 1470614400000 | 8370.25 |
| 1470700800000 | 8504.52 |
| 1470787200000 | 8532.38 |
| 1470873600000 | 8588.12 |
| 1470960000000 | 8591.98 |
| 1471219200000 | 8611.33 |
| 1471305600000 | 8579.42 |
| 1471392000000 | 8502.75 |
| 1471478400000 | 8637.81 |
| 1471564800000 | 8608.4 |
| 1471824000000 | 8611.42 |
| 1471910400000 | 8665.73 |
| 1471996800000 | 8604.62 |
| 1472083200000 | 8572.78 |
| 1472169600000 | 8589.75 |
| 1472428800000 | 8517.28 |
| 1472515200000 | 8536.15 |
| 1472601600000 | 8481.09 |
| 1472688000000 | 8536.02 |
| 1472774400000 | 8586.31 |
| 1473033600000 | 8582.29 |
| 1473120000000 | 8676.41 |
| 1473206400000 | 8705.07 |
| 1473292800000 | 8652.15 |
| 1473379200000 | 8498.08 |
| 1473638400000 | 8457.09 |
| 1473724800000 | 8464.3 |
| 1473811200000 | 8488.03 |
| 1473897600000 | 8516.88 |
| 1473984000000 | 8452.81 |
| 1474243200000 | 8524.72 |
| 1474329600000 | 8517.06 |
| 1474416000000 | 8487.49 |
| 1474502400000 | 8698.8 |
| 1474588800000 | 8635.8 |
| 1474848000000 | 8597.6 |
| 1474934400000 | 8526.57 |
| 1475020800000 | 8582.94 |
| 1475107200000 | 8595.26 |
| 1475193600000 | 8653.78 |
| 1475452800000 | 8638.38 |
| 1475539200000 | 8640.97 |
| 1475625600000 | 8632.58 |
| 1475712000000 | 8620.14 |
| 1475798400000 | 8561.99 |
| 1476057600000 | 8602.68 |
| 1476144000000 | 8479.9 |
| 1476230400000 | 8397.38 |
| 1476316800000 | 8350.85 |
| 1476403200000 | 8369.89 |
| 1476662400000 | 8329.99 |
| 1476748800000 | 8390.93 |
| 1476835200000 | 8387.27 |
| 1476921600000 | 8365.86 |
| 1477008000000 | 8329.93 |
| 1477267200000 | 8334.35 |
| 1477353600000 | 8271.36 |
| 1477440000000 | 8265.67 |
| 1477526400000 | 8243.9 |
| 1477612800000 | 8229.03 |
| 1477872000000 | 8234.97 |
| 1477958400000 | 8204.72 |
| 1478044800000 | 8169.02 |
| 1478131200000 | 8166.22 |
| 1478217600000 | 8117.61 |
| 1478476800000 | 8165.22 |
| 1478563200000 | 8137.79 |
| 1478649600000 | 8101.68 |
| 1478736000000 | 7936.51 |
| 1478822400000 | 7890.22 |
| 1479081600000 | 7781.72 |
| 1479168000000 | 7848.06 |
| 1479254400000 | 7822.95 |
| 1479340800000 | 7841.43 |
| 1479427200000 | 7787.89 |
| 1479686400000 | 7822.55 |
| 1479772800000 | 7821.18 |
| 1479859200000 | 7714.81 |
| 1479945600000 | 7761.5 |
| 1480032000000 | 7800.46 |
| 1480291200000 | 7732.1 |
| 1480377600000 | 7765.47 |
| 1480464000000 | 7754.99 |
| 1480550400000 | 7676.31 |
| 1480636800000 | 7669.6 |
| 1480896000000 | 7762.3 |
| 1480982400000 | 7806.81 |
| 1481068800000 | 7914.62 |
| 1481155200000 | 7889.94 |
| 1481241600000 | 7897.99 |
| 1481500800000 | 7930.37 |
| 1481587200000 | 7976.17 |
| 1481673600000 | 7935.7 |
| 1481760000000 | 7800.93 |
| 1481846400000 | 7839.36 |
| 1482105600000 | 7907.69 |
| 1482192000000 | 7882.4 |
| 1482278400000 | 7968.95 |
| 1482364800000 | 7959.69 |
| 1482451200000 | 7990.64 |
| 1482710400000 | 7990.64 |
| 1482796800000 | 8033.82 |
| 1482883200000 | 7988.77 |
| 1482969600000 | 8056.75 |
| 1483056000000 | 8120.38 |
| 1483315200000 | 8207.98 |
| 1483401600000 | 8084.48 |
| 1483488000000 | 8126.43 |
| 1483574400000 | 8250.78 |
| 1483660800000 | 8231.42 |
| 1483920000000 | 8203.37 |
| 1484006400000 | 8240.11 |
| 1484092800000 | 8183.75 |
| 1484179200000 | 8286.17 |
| 1484265600000 | 8307.57 |
| 1484524800000 | 8298.78 |
| 1484611200000 | 8343.32 |
| 1484697600000 | 8395.42 |
| 1484784000000 | 8337.75 |
| 1484870400000 | 8393.7 |
| 1485129600000 | 8440 |
| 1485216000000 | 8495.84 |
| 1485302400000 | 8553.62 |
| 1485388800000 | 8525.34 |
| 1485475200000 | 8564.66 |
| 1485734400000 | 8488.69 |
| 1485820800000 | 8548.96 |
| 1485907200000 | 8579.81 |
| 1485993600000 | 8631.64 |
| 1486080000000 | 8610.66 |
| 1486339200000 | 8467.93 |
| 1486425600000 | 8470.74 |
| 1486512000000 | 8521.94 |
| 1486598400000 | 8504.23 |
| 1486684800000 | 8525.79 |
| 1486944000000 | 8610.49 |
| 1487030400000 | 8619.14 |
| 1487116800000 | 8660.55 |
| 1487203200000 | 8732.7 |
| 1487289600000 | 8706.78 |
| 1487548800000 | 8733.99 |
| 1487635200000 | 8725.23 |
| 1487721600000 | 8714.75 |
| 1487808000000 | 8692.93 |
| 1487894400000 | 8581.59 |
| 1488153600000 | 8639.65 |
| 1488240000000 | 8674.7 |
| 1488326400000 | 8734.91 |
| 1488412800000 | 8718.15 |
| 1488499200000 | 8706.67 |
| 1488758400000 | 8732.72 |
| 1488844800000 | 8734.47 |
| 1488931200000 | 8734.98 |
| 1489017600000 | 8748.85 |
| 1489104000000 | 8840.13 |
| 1489363200000 | 8869.8 |
| 1489449600000 | 8851.28 |
| 1489536000000 | 8849.02 |
| 1489622400000 | 8997.63 |
| 1489708800000 | 9027.16 |
| 1489968000000 | 9025.22 |
| 1490054400000 | 8989.1 |
| 1490140800000 | 8886.99 |
| 1490227200000 | 8987.82 |
| 1490313600000 | 9054.94 |
| 1490572800000 | 9052.69 |
| 1490659200000 | 9119.21 |
| 1490745600000 | 9016.32 |
| 1490832000000 | 9073.75 |
| 1490918400000 | 9102.75 |
| 1491177600000 | 9046.77 |
| 1491264000000 | 9067.73 |
| 1491350400000 | 9049.45 |
| 1491436800000 | 9043.15 |
| 1491523200000 | 9055.62 |
| 1491782400000 | 9086.52 |
| 1491868800000 | 9031.4 |
| 1491955200000 | 9054.7 |
| 1492041600000 | 9060.87 |
| 1492128000000 | 9060.88 |
| 1492387200000 | 9094.38 |
| 1492473600000 | 9045.96 |
| 1492560000000 | 9111.99 |
| 1492646400000 | 9166.84 |
| 1492732800000 | 9096.82 |
| 1492992000000 | 9461.1 |
| 1493078400000 | 9536.07 |
| 1493164800000 | 9540.29 |
| 1493251200000 | 9531.91 |
| 1493337600000 | 9590.58 |
| 1493596800000 | 9616.6 |
| 1493683200000 | 9722.23 |
| 1493769600000 | 9692.69 |
| 1493856000000 | 9838.93 |
| 1493942400000 | 9909.76 |
| 1494201600000 | 9854.51 |
| 1494288000000 | 9873.5 |
| 1494374400000 | 9881.37 |
| 1494460800000 | 9852.48 |
| 1494547200000 | 9966.26 |
| 1494806400000 | 10075.24 |
| 1494892800000 | 10187.47 |
| 1494979200000 | 10068.33 |
| 1495065600000 | 10008.74 |
| 1495152000000 | 10192.72 |
| 1495411200000 | 10243.19 |
| 1495497600000 | 10259.07 |
| 1495584000000 | 10277.25 |
| 1495670400000 | 10344.73 |
| 1495756800000 | 10342.24 |
| 1496016000000 | 10352.88 |
| 1496102400000 | 10369.42 |
| 1496188800000 | 10428.21 |
| 1496275200000 | 10534.56 |
| 1496361600000 | 10656.37 |
| 1496620800000 | 10634.32 |
| 1496707200000 | 10586.2 |
| 1496793600000 | 10572.08 |
| 1496880000000 | 10495.16 |
| 1496966400000 | 10508 |
| 1497225600000 | 10324.86 |
| 1497312000000 | 10428.09 |
| 1497398400000 | 10506.69 |
| 1497484800000 | 10285.91 |
| 1497571200000 | 10415.16 |
| 1497830400000 | 10474.02 |
| 1497916800000 | 10433.99 |
| 1498003200000 | 10415.98 |
| 1498089600000 | 10438.71 |
| 1498176000000 | 10418.11 |
| 1498435200000 | 10435 |
| 1498521600000 | 10356.46 |
| 1498608000000 | 10350.86 |
| 1498694400000 | 10245.02 |
| 1498780800000 | 10262.28 |
| 1499040000000 | 10313.61 |
| 1499126400000 | 10293.18 |
| 1499212800000 | 10324.03 |
| 1499299200000 | 10334.28 |
| 1499385600000 | 10343.71 |
| 1499644800000 | 10430.16 |
| 1499731200000 | 10466.13 |
| 1499817600000 | 10605.88 |
| 1499904000000 | 10652.98 |
| 1499990400000 | 10746.9 |
| 1500249600000 | 10794.74 |
| 1500336000000 | 10817.12 |
| 1500422400000 | 10815.81 |
| 1500508800000 | 10890.45 |
| 1500595200000 | 10817.45 |
| 1500854400000 | 10771.44 |
| 1500940800000 | 10847.19 |
| 1501027200000 | 10912.44 |
| 1501113600000 | 10978.75 |
| 1501200000000 | 10941.72 |
| 1501459200000 | 10974.73 |
| 1501545600000 | 11064.35 |
| 1501632000000 | 11104.58 |
| 1501718400000 | 11092.92 |
| 1501804800000 | 11056.82 |
| 1502064000000 | 11107.81 |
| 1502150400000 | 11056.84 |
| 1502236800000 | 10970.21 |
| 1502323200000 | 10876.75 |
| 1502409600000 | 10851.76 |
| 1502668800000 | 11008.7 |
| 1502755200000 | 10955.62 |
| 1502841600000 | 11011.33 |
| 1502928000000 | 11037.81 |
| 1503014400000 | 11023.71 |
| 1503273600000 | 11032.04 |
| 1503360000000 | 11085.24 |
| 1503446400000 | 11103.47 |
| 1503532800000 | 11082.02 |
| 1503619200000 | 11156.41 |
| 1503878400000 | 11175.29 |
| 1503964800000 | 11116.98 |
| 1504051200000 | 11134.02 |
| 1504137600000 | 11223.1 |
| 1504224000000 | 11291.92 |
| 1504483200000 | 11273.41 |
| 1504569600000 | 11300.38 |
| 1504656000000 | 11319.35 |
| 1504742400000 | 11495.97 |
| 1504828800000 | 11513.3 |
| 1505088000000 | 11613.43 |
| 1505174400000 | 11614.67 |
| 1505260800000 | 11550.88 |
| 1505347200000 | 11529.1 |
| 1505433600000 | 11590.24 |
| 1505692800000 | 11636.68 |
| 1505779200000 | 11704.29 |
| 1505865600000 | 11722.07 |
| 1505952000000 | 11674.93 |
| 1506038400000 | 11755.45 |
| 1506297600000 | 11657.12 |
| 1506384000000 | 11510.8 |
| 1506470400000 | 11452.72 |
| 1506556800000 | 11589.42 |
| 1506643200000 | 11710.83 |
| 1506902400000 | 11732.34 |
| 1506988800000 | 11751.02 |
| 1507075200000 | 11840.4 |
| 1507161600000 | 11749.23 |
| 1507248000000 | 11754.12 |
| 1507507200000 | 11742.29 |
| 1507593600000 | 11801.18 |
| 1507680000000 | 11878.73 |
| 1507766400000 | 11928.2 |
| 1507852800000 | 11915.66 |
| 1508112000000 | 11930.67 |
| 1508198400000 | 11848.53 |
| 1508284800000 | 11914.36 |
| 1508371200000 | 11839.18 |
| 1508457600000 | 11780.34 |
| 1508716800000 | 11744.5 |
| 1508803200000 | 11736.74 |
| 1508889600000 | 11716.42 |
| 1508976000000 | 11731.23 |
| 1509062400000 | 11689.78 |
| 1509321600000 | 11771.04 |
| 1509408000000 | 11793.14 |
| 1509494400000 | 11841.88 |
| 1509580800000 | 11882.6 |
| 1509667200000 | 11873.17 |
| 1509926400000 | 11856.03 |
| 1510012800000 | 11789.65 |
| 1510099200000 | 11759.1 |
| 1510185600000 | 11568.46 |
| 1510272000000 | 11642.12 |
| 1510531200000 | 11542.99 |
| 1510617600000 | 11719.53 |
| 1510704000000 | 11653.72 |
| 1510790400000 | 11771.88 |
| 1510876800000 | 11776.06 |
| 1511136000000 | 11827.94 |
| 1511222400000 | 11950.71 |
| 1511308800000 | 11945.07 |
| 1511395200000 | 12026.68 |
| 1511481600000 | 12141.45 |
| 1511740800000 | 12060.77 |
| 1511827200000 | 12036.5 |
| 1511913600000 | 11972.61 |
| 1512000000000 | 12064.87 |
| 1512086400000 | 11896.59 |
| 1512345600000 | 11944.91 |
| 1512432000000 | 11943.87 |
| 1512518400000 | 11840.51 |
| 1512604800000 | 11859.55 |
| 1512691200000 | 11882.62 |
| 1512950400000 | 11895.53 |
| 1513036800000 | 11859 |
| 1513123200000 | 11902.33 |
| 1513209600000 | 11909.56 |
| 1513296000000 | 11899.59 |
| 1513555200000 | 12127.6 |
| 1513641600000 | 12138.78 |
| 1513728000000 | 12153.66 |
| 1513814400000 | 12151.84 |
| 1513900800000 | 12094.93 |
| 1514160000000 | 12094.93 |
| 1514246400000 | 12126.53 |
| 1514332800000 | 12217.34 |
| 1514419200000 | 12228.78 |
| 1514505600000 | 12312.52 |
| 1514851200000 | 12373.3 |
| 1514937600000 | 12483.65 |
| 1515024000000 | 12667.65 |
| 1515110400000 | 12747.46 |
| 1515369600000 | 12724.37 |
| 1515456000000 | 12745.18 |
| 1515542400000 | 12690.17 |
| 1515628800000 | 12735.9 |
| 1515715200000 | 12852.76 |
| 1515974400000 | 12939.45 |
| 1516060800000 | 12943.55 |
| 1516147200000 | 12954.37 |
| 1516233600000 | 13003.86 |
| 1516320000000 | 13107.7 |
| 1516579200000 | 13102.26 |
| 1516665600000 | 13206.6 |
| 1516752000000 | 13180.82 |
| 1516838400000 | 13197.61 |
| 1516924800000 | 13232.05 |
| 1517184000000 | 13101.41 |
| 1517270400000 | 12994.24 |
| 1517356800000 | 13069.44 |
| 1517443200000 | 12995.88 |
| 1517529600000 | 12761.33 |
| 1517788800000 | 12548.38 |
| 1517875200000 | 12231.01 |
| 1517961600000 | 12506.08 |
| 1518048000000 | 12123.71 |
| 1518134400000 | 12034.39 |
| 1518393600000 | 12180.75 |
| 1518480000000 | 12199.04 |
| 1518566400000 | 12447.9 |
| 1518652800000 | 12579.13 |
| 1518739200000 | 12718.18 |
| 1518998400000 | 12614.21 |
| 1519084800000 | 12655.5 |
| 1519171200000 | 12639.22 |
| 1519257600000 | 12607.6 |
| 1519344000000 | 12581.38 |
| 1519603200000 | 12629.89 |
| 1519689600000 | 12570.28 |
| 1519776000000 | 12489.66 |
| 1519862400000 | 12212.58 |
| 1519948800000 | 12072.87 |
| 1520208000000 | 12265.1 |
| 1520294400000 | 12468.08 |
| 1520380800000 | 12553.35 |
| 1520467200000 | 12621.39 |
| 1520553600000 | 12652.36 |
| 1520812800000 | 12696.98 |
| 1520899200000 | 12683.78 |
| 1520985600000 | 12600.4 |
| 1521072000000 | 12646.45 |
| 1521158400000 | 12530.78 |
| 1521417600000 | 12519.41 |
| 1521504000000 | 12576.71 |
| 1521590400000 | 12538.66 |
| 1521676800000 | 12352.18 |
| 1521763200000 | 12281.05 |
| 1522022400000 | 12272.96 |
| 1522108800000 | 12376.92 |
| 1522195200000 | 12141.56 |
| 1522281600000 | 12214.12 |
| 1522368000000 | 12214.12 |
| 1522627200000 | 12224.65 |
| 1522713600000 | 12065.11 |
| 1522800000000 | 11909.3 |
| 1522886400000 | 12155.1 |
| 1522972800000 | 12146.48 |
| 1523232000000 | 12251.43 |
| 1523318400000 | 12415.71 |
| 1523404800000 | 12396.46 |
| 1523491200000 | 12448.66 |
| 1523577600000 | 12493.44 |
| 1523836800000 | 12489.05 |
| 1523923200000 | 12615.49 |
| 1524009600000 | 12706.73 |
| 1524096000000 | 12649.24 |
| 1524182400000 | 12511.6 |
| 1524441600000 | 12515.16 |
| 1524528000000 | 12450.75 |
| 1524614400000 | 12143.36 |
| 1524700800000 | 12222.27 |
| 1524787200000 | 12224.11 |
| 1525046400000 | 12226.18 |
| 1525132800000 | 12132.4 |
| 1525219200000 | 12311.71 |
| 1525305600000 | 12280.32 |
| 1525392000000 | 12282.58 |
| 1525651200000 | 12437.57 |
| 1525737600000 | 12333.06 |
| 1525824000000 | 12376.99 |
| 1525910400000 | 12475.27 |
| 1525996800000 | 12523.27 |
| 1526256000000 | 12506.51 |
| 1526342400000 | 12390.53 |
| 1526428800000 | 12376.05 |
| 1526515200000 | 12470.85 |
| 1526601600000 | 12442.62 |
| 1526860800000 | 12422.04 |
| 1526947200000 | 12532.3 |
| 1527033600000 | 12336.58 |
| 1527120000000 | 12326.65 |
| 1527206400000 | 12346.18 |
| 1527465600000 | 12281.2 |
| 1527552000000 | 12013.43 |
| 1527638400000 | 12115.44 |
| 1527724800000 | 12169.2 |
| 1527811200000 | 12212.9 |
| 1528070400000 | 12303.6 |
| 1528156800000 | 12335.55 |
| 1528243200000 | 12495.71 |
| 1528329600000 | 12456.09 |
| 1528416000000 | 12364.94 |
| 1528675200000 | 12470.81 |
| 1528761600000 | 12494.2 |
| 1528848000000 | 12532.98 |
| 1528934400000 | 12490.55 |
| 1529020800000 | 12268.2 |
| 1529280000000 | 12200.41 |
| 1529366400000 | 11991 |
| 1529452800000 | 12061.96 |
| 1529539200000 | 11926.94 |
| 1529625600000 | 11997.17 |
| 1529884800000 | 11789.67 |
| 1529971200000 | 11774.98 |
| 1530057600000 | 11739.96 |
| 1530144000000 | 11471.05 |
| 1530230400000 | 11740.86 |
| 1530489600000 | 11562.29 |
| 1530576000000 | 11732.01 |
| 1530662400000 | 11638.1 |
| 1530748800000 | 11820.81 |
| 1530835200000 | 11931.81 |
| 1531094400000 | 12016.76 |
| 1531180800000 | 12045.65 |
| 1531267200000 | 11932.72 |
| 1531353600000 | 11998.45 |
| 1531440000000 | 12014.31 |
| 1531699200000 | 12100.12 |
| 1531785600000 | 12168.55 |
| 1531872000000 | 12222.14 |
| 1531958400000 | 12158.07 |
| 1532044800000 | 12211.6 |
| 1532304000000 | 12188.4 |
| 1532390400000 | 12274.49 |
| 1532476800000 | 12226.01 |
| 1532563200000 | 12285.94 |
| 1532649600000 | 12348.35 |
| 1532908800000 | 12316.72 |
| 1532995200000 | 12293.61 |
| 1533081600000 | 12259.54 |
| 1533168000000 | 12115.03 |
| 1533254400000 | 12178.96 |
| 1533513600000 | 12186.85 |
| 1533600000000 | 12227.15 |
| 1533686400000 | 12233.59 |
| 1533772800000 | 12279.04 |
| 1533859200000 | 12034.37 |
| 1534118400000 | 12043.85 |
| 1534204800000 | 11921.32 |
| 1534291200000 | 11678.51 |
| 1534377600000 | 11857.59 |
| 1534464000000 | 11849.38 |
| 1534723200000 | 11957.01 |
| 1534809600000 | 12115.16 |
| 1534896000000 | 12207.54 |
| 1534982400000 | 12245.67 |
| 1535068800000 | 12358.55 |
| 1535328000000 | 12515.48 |
| 1535414400000 | 12595.55 |
| 1535500800000 | 12616.06 |
| 1535587200000 | 12544.44 |
| 1535673600000 | 12409.59 |
| 1535932800000 | 12341.92 |
| 1536019200000 | 12130.86 |
| 1536105600000 | 12054.1 |
| 1536192000000 | 11976.26 |
| 1536278400000 | 11907.37 |
| 1536537600000 | 11998.1 |
| 1536624000000 | 11936.89 |
| 1536710400000 | 12035.91 |
| 1536796800000 | 11999.05 |
| 1536883200000 | 12053.11 |
| 1537142400000 | 12041.95 |
| 1537228800000 | 12098.85 |
| 1537315200000 | 12033.17 |
| 1537401600000 | 12111.26 |
| 1537488000000 | 12066.11 |
| 1537747200000 | 12005.03 |
| 1537833600000 | 12022.8 |
| 1537920000000 | 11945.37 |
| 1538006400000 | 11829.04 |
| 1538092800000 | 11708.33 |
| 1538352000000 | 11780.46 |
| 1538438400000 | 11681.7 |
| 1538524800000 | 11664.51 |
| 1538611200000 | 11459.2 |
| 1538697600000 | 11231.04 |
| 1538956800000 | 11001.45 |
| 1539043200000 | 10970.88 |
| 1539129600000 | 10692.67 |
| 1539216000000 | 10592.4 |
| 1539302400000 | 10634.92 |
| 1539561600000 | 10634.23 |
| 1539648000000 | 10928.34 |
| 1539734400000 | 10912.97 |
| 1539820800000 | 10881.59 |
| 1539907200000 | 10758.93 |
| 1540166400000 | 10696.49 |
| 1540252800000 | 10391.55 |
| 1540339200000 | 10205.14 |
| 1540425600000 | 10292.33 |
| 1540512000000 | 10203.6 |
| 1540771200000 | 10393.58 |
| 1540857600000 | 10420.97 |
| 1540944000000 | 10567.63 |
| 1541030400000 | 10760.7 |
| 1541116800000 | 10833.96 |
| 1541376000000 | 10698.64 |
| 1541462400000 | 10737.19 |
| 1541548800000 | 10903.69 |
| 1541635200000 | 10827.78 |
| 1541721600000 | 10688.42 |
| 1541980800000 | 10374.59 |
| 1542067200000 | 10474.19 |
| 1542153600000 | 10433.25 |
| 1542240000000 | 10321.13 |
| 1542326400000 | 10377.6 |
| 1542585600000 | 10306.21 |
| 1542672000000 | 10090.25 |
| 1542758400000 | 10197.4 |
| 1542844800000 | 10168.64 |
| 1542931200000 | 10173.05 |
| 1543190400000 | 10273.84 |
| 1543276800000 | 10196.52 |
| 1543363200000 | 10231.28 |
| 1543449600000 | 10431.97 |
| 1543536000000 | 10302.19 |
| 1543795200000 | 10471.43 |
| 1543881600000 | 10270.84 |
| 1543968000000 | 10178.82 |
| 1544054400000 | 9951.87 |
| 1544140800000 | 9962.25 |
| 1544400000000 | 9711.5 |
| 1544486400000 | 9724.11 |
| 1544572800000 | 9961.85 |
| 1544659200000 | 9890.34 |
| 1544745600000 | 9793.41 |
| 1545004800000 | 9671.06 |
| 1545091200000 | 9673.2 |
| 1545177600000 | 9756.3 |
| 1545264000000 | 9580.51 |
| 1545350400000 | 9592.84 |
| 1545609600000 | 9593.57 |
| 1545696000000 | 9593.57 |
| 1545782400000 | 9588.71 |
| 1545868800000 | 9423.16 |
| 1545955200000 | 9607.2 |
| 1546214400000 | 9604.58 |
| 1546387200000 | 9598.4 |
| 1546473600000 | 9486.82 |
| 1546560000000 | 9772.05 |
| 1546819200000 | 9965.26 |
| 1546905600000 | 10050.24 |
| 1546992000000 | 10240.66 |
| 1547078400000 | 10196.44 |
| 1547164800000 | 10143.3 |
| 1547424000000 | 10064.72 |
| 1547510400000 | 10101.74 |
| 1547596800000 | 10165.1 |
| 1547683200000 | 10132.98 |
| 1547769600000 | 10323.6 |
| 1548028800000 | 10384.6 |
| 1548115200000 | 10324.41 |
| 1548201600000 | 10395.54 |
| 1548288000000 | 10459.7 |
| 1548374400000 | 10604.85 |
| 1548633600000 | 10541.27 |
| 1548720000000 | 10535.82 |
| 1548806400000 | 10580.56 |
| 1548892800000 | 10595.52 |
| 1548979200000 | 10598.12 |
| 1549238400000 | 10585.17 |
| 1549324800000 | 10675.53 |
| 1549411200000 | 10691.31 |
| 1549497600000 | 10452.83 |
| 1549584000000 | 10233.74 |
| 1549843200000 | 10252.38 |
| 1549929600000 | 10384.44 |
| 1550016000000 | 10470.25 |
| 1550102400000 | 10478.9 |
| 1550188800000 | 10575.28 |
| 1550448000000 | 10680.1 |
| 1550534400000 | 10683.26 |
| 1550620800000 | 10726.86 |
| 1550707200000 | 10694.66 |
| 1550793600000 | 10689.89 |
| 1551052800000 | 10717.15 |
| 1551139200000 | 10714.85 |
| 1551225600000 | 10678.11 |
| 1551312000000 | 10694.79 |
| 1551398400000 | 10848.51 |
| 1551657600000 | 10826.31 |
| 1551744000000 | 10804.92 |
| 1551830400000 | 10770.5 |
| 1551916800000 | 10589.39 |
| 1552003200000 | 10543.43 |
| 1552262400000 | 10608.82 |
| 1552348800000 | 10698.13 |
| 1552435200000 | 10763.26 |
| 1552521600000 | 10784.94 |
| 1552608000000 | 10842.34 |
| 1552867200000 | 10840.7 |
| 1552953600000 | 10974.5 |
| 1553040000000 | 10840.09 |
| 1553126400000 | 10874.99 |
| 1553212800000 | 10680.03 |
| 1553472000000 | 10675.3 |
| 1553558400000 | 10692.1 |
| 1553644800000 | 10640.83 |
| 1553731200000 | 10578.29 |
| 1553817600000 | 10687.55 |
| 1554076800000 | 10844.25 |
| 1554163200000 | 10859.27 |
| 1554249600000 | 11061.54 |
| 1554336000000 | 11014.48 |
| 1554422400000 | 11035.86 |
| 1554681600000 | 11029.94 |
| 1554768000000 | 10953.85 |
| 1554854400000 | 10920.97 |
| 1554940800000 | 10955.09 |
| 1555027200000 | 11088.41 |
| 1555286400000 | 11145.25 |
| 1555372800000 | 11216.6 |
| 1555459200000 | 11228.28 |
| 1555545600000 | 11158.34 |
| 1555632000000 | 11158.34 |
| 1555891200000 | 11169.47 |
| 1555977600000 | 11171.75 |
| 1556064000000 | 11173.83 |
| 1556150400000 | 11033.97 |
| 1556236800000 | 11062.58 |
| 1556496000000 | 11103.62 |
| 1556582400000 | 11182.94 |
| 1556668800000 | 11215.71 |
| 1556755200000 | 11099.09 |
| 1556841600000 | 11131.27 |
| 1557100800000 | 10985.97 |
| 1557187200000 | 10889.72 |
| 1557273600000 | 10948.38 |
| 1557360000000 | 10814.36 |
| 1557446400000 | 10926.64 |
| 1557705600000 | 10728.84 |
| 1557792000000 | 10799.43 |
| 1557878400000 | 10863.68 |
| 1557964800000 | 10980.69 |
| 1558051200000 | 10910 |
| 1558310400000 | 10757.41 |
| 1558396800000 | 10864.37 |
| 1558483200000 | 10845.45 |
| 1558569600000 | 10661.6 |
| 1558656000000 | 10755.32 |
| 1558915200000 | 10762.99 |
| 1559001600000 | 10749.71 |
| 1559088000000 | 10535.26 |
| 1559174400000 | 10562.22 |
| 1559260800000 | 10499.55 |
| 1559520000000 | 10530.36 |
| 1559606400000 | 10631.33 |
| 1559692800000 | 10722.23 |
| 1559779200000 | 10650.36 |
| 1559865600000 | 10721.24 |
| 1560124800000 | 10699.74 |
| 1560211200000 | 10861.83 |
| 1560297600000 | 10872.56 |
| 1560384000000 | 10855.67 |
| 1560470400000 | 10672.38 |
| 1560729600000 | 10697.49 |
| 1560816000000 | 10808.88 |
| 1560902400000 | 10805.32 |
| 1560988800000 | 10947.52 |
| 1561075200000 | 10927.6 |
| 1561334400000 | 10972.32 |
| 1561420800000 | 10942.29 |
| 1561507200000 | 10891.91 |
| 1561593600000 | 10960.33 |
| 1561680000000 | 11123.11 |
| 1561939200000 | 11175.82 |
| 1562025600000 | 11106.22 |
| 1562112000000 | 11226.77 |
| 1562198400000 | 11276.76 |
| 1562284800000 | 11168.06 |
| 1562544000000 | 11115.83 |
| 1562630400000 | 11031.95 |
| 1562716800000 | 11057.3 |
| 1562803200000 | 11002.28 |
| 1562889600000 | 10996.55 |
| 1563148800000 | 11076.49 |
| 1563235200000 | 11024.4 |
| 1563321600000 | 10951.27 |
| 1563408000000 | 10850.68 |
| 1563494400000 | 10899.04 |
| 1563753600000 | 10963.38 |
| 1563840000000 | 10971.52 |
| 1563926400000 | 11049.76 |
| 1564012800000 | 10993.41 |
| 1564099200000 | 11044.71 |
| 1564358400000 | 11042.58 |
| 1564444800000 | 10859.53 |
| 1564531200000 | 10892.13 |
| 1564617600000 | 10893.66 |
| 1564704000000 | 10750.59 |
| 1564963200000 | 10606.73 |
| 1565049600000 | 10569.16 |
| 1565136000000 | 10656.68 |
| 1565222400000 | 10765.23 |
| 1565308800000 | 10651.09 |
| 1565568000000 | 10632.87 |
| 1565654400000 | 10576.89 |
| 1565740800000 | 10311.96 |
| 1565827200000 | 10134.28 |
| 1565913600000 | 10293.79 |
| 1566172800000 | 10422.58 |
| 1566259200000 | 10333.65 |
| 1566345600000 | 10518.71 |
| 1566432000000 | 10484.69 |
| 1566518400000 | 10448.41 |
| 1566777600000 | 10416.97 |
| 1566864000000 | 10488.05 |
| 1566950400000 | 10416.72 |
| 1567036800000 | 10496.48 |
| 1567123200000 | 10573.99 |
| 1567382400000 | 10469.04 |
| 1567468800000 | 10419.86 |
| 1567555200000 | 10570.26 |
| 1567641600000 | 10641.3 |
| 1567728000000 | 10670.36 |
| 1567987200000 | 10692.36 |
| 1568073600000 | 10630.7 |
| 1568160000000 | 10668.33 |
| 1568246400000 | 10718.09 |
| 1568332800000 | 10842.75 |
| 1568592000000 | 10715.18 |
| 1568678400000 | 10782.95 |
| 1568764800000 | 10811.3 |
| 1568851200000 | 10881.4 |
| 1568937600000 | 10799.3 |
| 1569196800000 | 10653.68 |
| 1569283200000 | 10653.42 |
| 1569369600000 | 10517.58 |
| 1569456000000 | 10546.86 |
| 1569542400000 | 10612.51 |
| 1569801600000 | 10603.08 |
| 1569888000000 | 10557.05 |
| 1569974400000 | 10360.47 |
| 1570060800000 | 10397.47 |
| 1570147200000 | 10542.03 |
| 1570406400000 | 10592.08 |
| 1570492800000 | 10347.44 |
| 1570579200000 | 10459.05 |
| 1570665600000 | 10518.14 |
| 1570752000000 | 10677.19 |
| 1571011200000 | 10669.65 |
| 1571097600000 | 10806.85 |
| 1571184000000 | 10834.89 |
| 1571270400000 | 10938.08 |
| 1571356800000 | 10901.43 |
| 1571616000000 | 10997.22 |
| 1571702400000 | 10989.91 |
| 1571788800000 | 10946.27 |
| 1571875200000 | 10969.55 |
| 1571961600000 | 10986.87 |
| 1572220800000 | 11076.53 |
| 1572307200000 | 11083.76 |
| 1572393600000 | 11109.05 |
| 1572480000000 | 11114.86 |
| 1572566400000 | 11257.97 |
| 1572825600000 | 11392.37 |
| 1572912000000 | 11351.69 |
| 1572998400000 | 11356.55 |
| 1573084800000 | 11401.48 |
| 1573171200000 | 11337.06 |
| 1573430400000 | 11378.53 |
| 1573516800000 | 11350.82 |
| 1573603200000 | 11325.74 |
| 1573689600000 | 11354.44 |
| 1573776000000 | 11451.62 |
| 1574035200000 | 11513.3 |
| 1574121600000 | 11523.04 |
| 1574208000000 | 11436.31 |
| 1574294400000 | 11401.89 |
| 1574380800000 | 11400.93 |
| 1574640000000 | 11455.61 |
| 1574726400000 | 11540.57 |
| 1574812800000 | 11545.84 |
| 1574899200000 | 11555.91 |
| 1574985600000 | 11567.64 |
| 1575244800000 | 11461.23 |
| 1575331200000 | 11449.3 |
| 1575417600000 | 11575.37 |
| 1575504000000 | 11585.53 |
| 1575590400000 | 11621.29 |
| 1575849600000 | 11701.63 |
| 1575936000000 | 11712.86 |
| 1576022400000 | 11756.69 |
| 1576108800000 | 11860.15 |
| 1576195200000 | 11949.16 |
| 1576454400000 | 12136.27 |
| 1576540800000 | 12117.89 |
| 1576627200000 | 12001.87 |
| 1576713600000 | 12039.2 |
| 1576800000000 | 12036.45 |
| 1577059200000 | 12069.42 |
| 1577145600000 | 12071.88 |
| 1577232000000 | 12071.88 |
| 1577318400000 | 12080.69 |
| 1577404800000 | 12118.22 |
| 1577664000000 | 12089.76 |
| 1577750400000 | 12113.09 |
| 1577923200000 | 12238.87 |
| 1578009600000 | 12092.04 |
| 1578268800000 | 11996.57 |
| 1578355200000 | 12040.54 |
| 1578441600000 | 12027.48 |
| 1578528000000 | 12104.37 |
| 1578614400000 | 12073.21 |
| 1578873600000 | 12045.01 |
| 1578960000000 | 12005.38 |
| 1579046400000 | 11988.72 |
| 1579132800000 | 12020.49 |
| 1579219200000 | 12035.46 |
| 1579478400000 | 12112.66 |
| 1579564800000 | 12074.78 |
| 1579651200000 | 12030.91 |
| 1579737600000 | 11896.47 |
| 1579824000000 | 11971.09 |
| 1580083200000 | 11716.89 |
| 1580169600000 | 11759.32 |
| 1580256000000 | 11804.62 |
| 1580342400000 | 11671.95 |
| 1580428800000 | 11652.4 |
| 1580688000000 | 11684.08 |
| 1580774400000 | 11825.49 |
| 1580860800000 | 11919.41 |
| 1580947200000 | 11939.8 |
| 1581033600000 | 11825.35 |
| 1581292800000 | 11807.33 |
| 1581379200000 | 11993.37 |
| 1581465600000 | 12033.51 |
| 1581552000000 | 11987.79 |
| 1581638400000 | 11995.59 |
| 1581897600000 | 12031.95 |
| 1581984000000 | 11893.9 |
| 1582070400000 | 11952.77 |
| 1582156800000 | 11902.58 |
| 1582243200000 | 11870.44 |
| 1582502400000 | 11399.66 |
| 1582588800000 | 11190.69 |
| 1582675200000 | 11139.03 |
| 1582761600000 | 10897.71 |
| 1582848000000 | 10619.35 |
| 1583107200000 | 10745.35 |
| 1583193600000 | 11089.3 |
| 1583280000000 | 11112.88 |
| 1583366400000 | 10971.89 |
| 1583452800000 | 10780.81 |
| 1583712000000 | 10201.28 |
| 1583798400000 | 10050.86 |
| 1583884800000 | 9884.51 |
| 1583971200000 | 8709.53 |
| 1584057600000 | 8745.57 |
| 1584316800000 | 8376.78 |
| 1584403200000 | 7999.25 |
| 1584489600000 | 7526.54 |
| 1584576000000 | 7499.66 |
| 1584662400000 | 7861.3 |
| 1584921600000 | 7772.33 |
| 1585008000000 | 8481.49 |
| 1585094400000 | 8700.76 |
| 1585180800000 | 8982.74 |
| 1585267200000 | 8730.96 |
| 1585526400000 | 8866.45 |
| 1585612800000 | 9042.21 |
| 1585699200000 | 8824.5 |
| 1585785600000 | 8829.24 |
| 1585872000000 | 8742.34 |
| 1586131200000 | 9005.56 |
| 1586217600000 | 9256.47 |
| 1586304000000 | 9327.62 |
| 1586390400000 | 9593.5 |
| 1586476800000 | 9593.5 |
| 1586736000000 | 9559.98 |
| 1586822400000 | 9752.67 |
| 1586908800000 | 9423.12 |
| 1586995200000 | 9465.1 |
| 1587081600000 | 9691.04 |
| 1587340800000 | 9746.37 |
| 1587427200000 | 9482.98 |
| 1587513600000 | 9599.96 |
| 1587600000000 | 9673.9 |
| 1587686400000 | 9516.96 |
| 1587945600000 | 9701.35 |
| 1588032000000 | 9761.29 |
| 1588118400000 | 10013.17 |
| 1588204800000 | 9944.6 |
| 1588291200000 | 9993.99 |
| 1588550400000 | 9704.09 |
| 1588636800000 | 9944.29 |
| 1588723200000 | 9919.06 |
| 1588809600000 | 10117.45 |
| 1588896000000 | 10296.25 |
| 1589155200000 | 10282.75 |
| 1589241600000 | 10332.62 |
| 1589328000000 | 10143.16 |
| 1589414400000 | 9886.35 |
| 1589500800000 | 9999.22 |
| 1589760000000 | 10357.12 |
| 1589846400000 | 10542.21 |
| 1589932800000 | 10677.7 |
| 1590019200000 | 10545.64 |
| 1590105600000 | 10572.29 |
| 1590364800000 | 10726.89 |
| 1590451200000 | 10883.25 |
| 1590537600000 | 10861.8 |
| 1590624000000 | 11128.85 |
| 1590710400000 | 11103.08 |
| 1590969600000 | 11118.55 |
| 1591056000000 | 11436.22 |
| 1591142400000 | 11673.65 |
| 1591228800000 | 11749.96 |
| 1591315200000 | 11856.32 |
| 1591574400000 | 11789.07 |
| 1591660800000 | 11655.55 |
| 1591747200000 | 11555.96 |
| 1591833600000 | 11232.87 |
| 1591920000000 | 11077.73 |
| 1592179200000 | 11116.48 |
| 1592265600000 | 11338.86 |
| 1592352000000 | 11395.58 |
| 1592438400000 | 11359.72 |
| 1592524800000 | 11333.82 |
| 1592784000000 | 11340.39 |
| 1592870400000 | 11556.67 |
| 1592956800000 | 11287.62 |
| 1593043200000 | 11253.73 |
| 1593129600000 | 11233.77 |
| 1593388800000 | 11309.88 |
| 1593475200000 | 11383.72 |
| 1593561600000 | 11486.52 |
| 1593648000000 | 11646.93 |
| 1593734400000 | 11675.19 |
| 1593993600000 | 11937.59 |
| 1594080000000 | 11832.26 |
| 1594166400000 | 11838.69 |
| 1594252800000 | 11760.44 |
| 1594339200000 | 11826.53 |
| 1594598400000 | 11963.64 |
| 1594684800000 | 11853.99 |
| 1594771200000 | 11978.68 |
| 1594857600000 | 11953.9 |
| 1594944000000 | 11960.81 |
| 1595203200000 | 12060.55 |
| 1595289600000 | 12181.17 |
| 1595376000000 | 12383.86 |
| 1595462400000 | 12361.27 |
| 1595548800000 | 12088.96 |
| 1595808000000 | 12246.59 |
| 1595894400000 | 12176.73 |
| 1595980800000 | 12285.06 |
| 1596067200000 | 12030.66 |
| 1596153600000 | 12108.91 |
| 1596412800000 | 12257.7 |
| 1596499200000 | 12186.1 |
| 1596585600000 | 12440.97 |
| 1596672000000 | 12362.66 |
| 1596758400000 | 12428.27 |
| 1597017600000 | 12349.01 |
| 1597104000000 | 12580.15 |
| 1597190400000 | 12663.15 |
| 1597276800000 | 12711.84 |
| 1597363200000 | 12555.91 |
| 1597622400000 | 12677.01 |
| 1597708800000 | 12703.42 |
| 1597795200000 | 12734 |
| 1597881600000 | 12602.98 |
| 1597968000000 | 12560.53 |
| 1598227200000 | 12701.98 |
| 1598313600000 | 12713.15 |
| 1598400000000 | 12875.86 |
| 1598486400000 | 12722.2 |
| 1598572800000 | 12755.63 |
| 1598832000000 | 12831.7 |
| 1598918400000 | 12839.25 |
| 1599004800000 | 12792.29 |
| 1599091200000 | 12470.41 |
| 1599177600000 | 12230.37 |
| 1599436800000 | 12550.74 |
| 1599523200000 | 12427.58 |
| 1599609600000 | 12589.61 |
| 1599696000000 | 12619.79 |
| 1599782400000 | 12530.2 |
| 1600041600000 | 12672.77 |
| 1600128000000 | 12659.04 |
| 1600214400000 | 12656.17 |
| 1600300800000 | 12630.39 |
| 1600387200000 | 12670.11 |
| 1600646400000 | 12127.79 |
| 1600732800000 | 12185.23 |
| 1600819200000 | 12230.01 |
| 1600905600000 | 12054.85 |
| 1600992000000 | 12029.53 |
| 1601251200000 | 12279.22 |
| 1601337600000 | 12379.02 |
| 1601424000000 | 12430.69 |
| 1601510400000 | 12509.2 |
| 1601596800000 | 12437.02 |
| 1601856000000 | 12719.18 |
| 1601942400000 | 12731.57 |
| 1602028800000 | 12641.11 |
| 1602115200000 | 12701.99 |
| 1602201600000 | 12858.15 |
| 1602460800000 | 12940.16 |
| 1602547200000 | 12782.71 |
| 1602633600000 | 12821.27 |
| 1602720000000 | 12533.55 |
| 1602806400000 | 12676.44 |
| 1603065600000 | 12709.54 |
| 1603152000000 | 12626.84 |
| 1603238400000 | 12486.01 |
| 1603324800000 | 12332.77 |
| 1603411200000 | 12313.69 |
| 1603670400000 | 12016.71 |
| 1603756800000 | 11959.82 |
| 1603843200000 | 11469.38 |
| 1603929600000 | 11439.86 |
| 1604016000000 | 11423.04 |
| 1604275200000 | 11595.49 |
| 1604361600000 | 11839.69 |
| 1604448000000 | 12088.72 |
| 1604534400000 | 12350.75 |
| 1604620800000 | 12308.4 |
| 1604880000000 | 12359.72 |
| 1604966400000 | 12396.92 |
| 1605052800000 | 12598.18 |
| 1605139200000 | 12676.51 |
| 1605225600000 | 12723.86 |
| 1605484800000 | 12829.41 |
| 1605571200000 | 12839.22 |
| 1605657600000 | 12922.53 |
| 1605744000000 | 12886.61 |
| 1605830400000 | 13058.45 |
| 1606089600000 | 13012.83 |
| 1606176000000 | 13128.2 |
| 1606262400000 | 13210.03 |
| 1606348800000 | 13283.87 |
| 1606435200000 | 13506.98 |
| 1606694400000 | 13483.3 |
| 1606780800000 | 13635.05 |
| 1606867200000 | 13532.7 |
| 1606953600000 | 13600.16 |
| 1607040000000 | 13731.06 |
| 1607299200000 | 13701.62 |
| 1607385600000 | 13764.37 |
| 1607472000000 | 13762.05 |
| 1607558400000 | 13865.74 |
| 1607644800000 | 13823.85 |
| 1607904000000 | 13877.87 |
| 1607990400000 | 14092.17 |
| 1608076800000 | 14253.52 |
| 1608163200000 | 14485.86 |
| 1608249600000 | 14534.44 |
| 1608508800000 | 14269.22 |
| 1608595200000 | 14392.41 |
| 1608681600000 | 14429.47 |
| 1608768000000 | 14425.92 |
| 1608854400000 | 14425.92 |
| 1609113600000 | 14545.65 |
| 1609200000000 | 14696.1 |
| 1609286400000 | 14775.73 |
| 1609372800000 | 14697.65 |
| 1609718400000 | 14804.86 |
| 1609804800000 | 14928.51 |
| 1609891200000 | 14924.35 |
| 1609977600000 | 14947.95 |
| 1610064000000 | 14924.8 |
| 1610323200000 | 14636.59 |
| 1610409600000 | 14769.43 |
| 1610496000000 | 14799.11 |
| 1610582400000 | 14866.73 |
| 1610668800000 | 14558.45 |
| 1610928000000 | 14673.67 |
| 1611014400000 | 14839.86 |
| 1611100800000 | 15008.08 |
| 1611187200000 | 15172.47 |
| 1611273600000 | 15163.02 |
| 1611532800000 | 15015.07 |
| 1611619200000 | 15155.18 |
| 1611705600000 | 15010.13 |
| 1611792000000 | 15087.91 |
| 1611878400000 | 14947.57 |
| 1612137600000 | 15013.68 |
| 1612224000000 | 15155.64 |
| 1612310400000 | 15212.83 |
| 1612396800000 | 15175.54 |
| 1612483200000 | 15250.76 |
| 1612742400000 | 15360.35 |
| 1612828800000 | 15307.54 |
| 1612915200000 | 15285.17 |
| 1613001600000 | 15522.65 |
| 1613088000000 | 15531.72 |
| 1613347200000 | 15676.61 |
| 1613433600000 | 15684.49 |
| 1613520000000 | 15369.61 |
| 1613606400000 | 15177.1 |
| 1613692800000 | 15357.02 |
| 1613952000000 | 15113.21 |
| 1614038400000 | 14944.08 |
| 1614124800000 | 14995.76 |
| 1614211200000 | 15148.61 |
| 1614297600000 | 14875.97 |
| 1614556800000 | 15025.15 |
| 1614643200000 | 14933.65 |
| 1614729600000 | 14905.38 |
| 1614816000000 | 14711.35 |
| 1614902400000 | 14338.41 |
| 1615161600000 | 14441.62 |
| 1615248000000 | 14607.16 |
| 1615334400000 | 14557.71 |
| 1615420800000 | 14813.98 |
| 1615507200000 | 14699.21 |
| 1615766400000 | 14672.32 |
| 1615852800000 | 14757.27 |
| 1615939200000 | 14678.38 |
| 1616025600000 | 14716.65 |
| 1616112000000 | 14590.37 |
| 1616371200000 | 14632.3 |
| 1616457600000 | 14531.6 |
| 1616544000000 | 14427.27 |
| 1616630400000 | 14235.64 |
| 1616716800000 | 14457.78 |
| 1616976000000 | 14361.65 |
| 1617062400000 | 14526.27 |
| 1617148800000 | 14516.23 |
| 1617235200000 | 14770.2 |
| 1617321600000 | 14764.08 |
| 1617580800000 | 14805.64 |
| 1617667200000 | 14950.68 |
| 1617753600000 | 14926.06 |
| 1617840000000 | 14930.08 |
| 1617926400000 | 14913.35 |
| 1618185600000 | 14852.16 |
| 1618272000000 | 14988.28 |
| 1618358400000 | 15105.11 |
| 1618444800000 | 15199.53 |
| 1618531200000 | 15295.28 |
| 1618790400000 | 15214.44 |
| 1618876800000 | 15054.9 |
| 1618963200000 | 15084.08 |
| 1619049600000 | 15275.03 |
| 1619136000000 | 15344.55 |
| 1619395200000 | 15581.12 |
| 1619481600000 | 15625.07 |
| 1619568000000 | 15623.32 |
| 1619654400000 | 15525.36 |
| 1619740800000 | 15417.44 |
| 1620000000000 | 15537.46 |
| 1620086400000 | 15079.9 |
| 1620172800000 | 15279.87 |
| 1620259200000 | 15216.18 |
| 1620345600000 | 15451.23 |
| 1620604800000 | 15439.71 |
| 1620691200000 | 15097.91 |
| 1620777600000 | 14906.12 |
| 1620864000000 | 14874 |
| 1620950400000 | 15126.14 |
| 1621209600000 | 15164.73 |
| 1621296000000 | 15351.88 |
| 1621382400000 | 15198.56 |
| 1621468800000 | 15381.9 |
| 1621555200000 | 15404.43 |
| 1621814400000 | 15442.98 |
| 1621900800000 | 15619.47 |
| 1621987200000 | 15619.56 |
| 1622073600000 | 15612.03 |
| 1622160000000 | 15687.33 |
| 1622419200000 | 15716.86 |
| 1622505600000 | 15840.04 |
| 1622592000000 | 15682.03 |
| 1622678400000 | 15555.92 |
| 1622764800000 | 15689.89 |
| 1623024000000 | 15728.07 |
| 1623110400000 | 15694.61 |
| 1623196800000 | 15727.12 |
| 1623283200000 | 15739.72 |
| 1623369600000 | 15793.68 |
| 1623628800000 | 15875.71 |
| 1623715200000 | 15792.93 |
| 1623801600000 | 15759.34 |
| 1623888000000 | 15449.71 |
| 1623974400000 | 15167.03 |
| 1624233600000 | 15310.43 |
| 1624320000000 | 15317.15 |
| 1624406400000 | 15237.92 |
| 1624492800000 | 15303.63 |
| 1624579200000 | 15410.85 |
| 1624838400000 | 15349.48 |
| 1624924800000 | 15390.52 |
| 1625011200000 | 15211.69 |
| 1625097600000 | 15318.1 |
| 1625184000000 | 15375.09 |
| 1625443200000 | 15467.65 |
| 1625529600000 | 15352.59 |
| 1625616000000 | 15331.48 |
| 1625702400000 | 15168.09 |
| 1625788800000 | 15389.24 |
| 1626048000000 | 15452.17 |
| 1626134400000 | 15412.68 |
| 1626220800000 | 15375.73 |
| 1626307200000 | 15082.61 |
| 1626393600000 | 15031.12 |
| 1626652800000 | 14689.27 |
| 1626739200000 | 14678.79 |
| 1626825600000 | 15037.13 |
| 1626912000000 | 15152.84 |
| 1626998400000 | 15227.93 |
| 1627257600000 | 15292.06 |
| 1627344000000 | 15207.64 |
| 1627430400000 | 15337.15 |
| 1627516800000 | 15518.49 |
| 1627603200000 | 15465.17 |
| 1627862400000 | 15568.59 |
| 1627948800000 | 15545.94 |
| 1628035200000 | 15612.78 |
| 1628121600000 | 15711.38 |
| 1628208000000 | 15587.39 |
| 1628467200000 | 15674.75 |
| 1628553600000 | 15731.88 |
| 1628640000000 | 15715.7 |
| 1628726400000 | 15634.38 |
| 1628812800000 | 15808.8 |
| 1629072000000 | 15683.86 |
| 1629158400000 | 15569.66 |
| 1629244800000 | 15680.49 |
| 1629331200000 | 15470.04 |
| 1629417600000 | 15467.75 |
| 1629676800000 | 15678.89 |
| 1629763200000 | 15823.77 |
| 1629849600000 | 15788.93 |
| 1629936000000 | 15751.75 |
| 1630022400000 | 15915.91 |
| 1630281600000 | 15994.34 |
| 1630368000000 | 15905.35 |
| 1630454400000 | 16036.41 |
| 1630540800000 | 16160.88 |
| 1630627200000 | 16103.1 |
| 1630886400000 | 16144.25 |
| 1630972800000 | 16119.8 |
| 1631059200000 | 15853.11 |
| 1631145600000 | 15972.99 |
| 1631232000000 | 16003.86 |
| 1631491200000 | 15969.17 |
| 1631577600000 | 15985.06 |
| 1631664000000 | 15840.13 |
| 1631750400000 | 15734.84 |
| 1631836800000 | 15627.6 |
| 1632096000000 | 15383.08 |
| 1632182400000 | 15496.87 |
| 1632268800000 | 15621.51 |
| 1632355200000 | 15810.5 |
| 1632441600000 | 15670.54 |
| 1632700800000 | 15661.21 |
| 1632787200000 | 15263.65 |
| 1632873600000 | 15207.53 |
| 1632960000000 | 15165.02 |
| 1633046400000 | 15067.9 |
| 1633305600000 | 14875.1 |
| 1633392000000 | 14928.84 |
| 1633478400000 | 14488.54 |
| 1633564800000 | 14664.08 |
| 1633651200000 | 14610.3 |
| 1633910400000 | 14644.51 |
| 1633996800000 | 14674.01 |
| 1634083200000 | 14843.11 |
| 1634169600000 | 15033.2 |
| 1634256000000 | 15146.57 |
| 1634515200000 | 15145.38 |
| 1634601600000 | 15256.76 |
| 1634688000000 | 15222.95 |
| 1634774400000 | 15325.17 |
| 1634860800000 | 15367.93 |
| 1635120000000 | 15347.96 |
| 1635206400000 | 15437.52 |
| 1635292800000 | 15397.06 |
| 1635379200000 | 15565.72 |
| 1635465600000 | 15366.2 |
| 1635724800000 | 15537.88 |
| 1635811200000 | 15517.18 |
| 1635897600000 | 15648.21 |
| 1635984000000 | 15741.57 |
| 1636070400000 | 15698.84 |
| 1636329600000 | 15889.07 |
| 1636416000000 | 15868.68 |
| 1636502400000 | 15726.28 |
| 1636588800000 | 15614.64 |
| 1636675200000 | 15586.28 |
| 1636934400000 | 15612.47 |
| 1637020800000 | 15540.87 |
| 1637107200000 | 15414.21 |
| 1637193600000 | 15385.71 |
| 1637280000000 | 15358.06 |
| 1637539200000 | 15144.01 |
| 1637625600000 | 14879.92 |
| 1637712000000 | 14686.35 |
| 1637798400000 | 14823.76 |
| 1637884800000 | 14503.34 |
| 1638144000000 | 14539.12 |
| 1638230400000 | 14441.47 |
| 1638316800000 | 14769.03 |
| 1638403200000 | 14459.69 |
| 1638489600000 | 14349.91 |
| 1638748800000 | 14401.3 |
| 1638835200000 | 14841.36 |
| 1638921600000 | 14886.52 |
| 1639008000000 | 14782.35 |
| 1639094400000 | 14694.07 |
| 1639353600000 | 14627.56 |
| 1639440000000 | 14421.08 |
| 1639526400000 | 14467.25 |
| 1639612800000 | 14565.98 |
| 1639699200000 | 14487.06 |
| 1639958400000 | 14340.56 |
| 1640044800000 | 14412.46 |
| 1640131200000 | 14676.09 |
| 1640217600000 | 14750.07 |
| 1640304000000 | 14776.79 |
| 1640563200000 | 14912.57 |
| 1640649600000 | 14929.65 |
| 1640736000000 | 14955.34 |
| 1640822400000 | 14946.65 |
| 1640908800000 | 15001.13 |
| 1641168000000 | 15075.89 |
| 1641254400000 | 15007.25 |
| 1641340800000 | 15081.69 |
| 1641427200000 | 14762.14 |
| 1641513600000 | 14726.61 |
| 1641772800000 | 14390.9 |
| 1641859200000 | 14565.07 |
| 1641945600000 | 14795.01 |
| 1642032000000 | 14824.43 |
| 1642118400000 | 14627.07 |
| 1642377600000 | 14643.24 |
| 1642464000000 | 14363.84 |
| 1642550400000 | 14341.54 |
| 1642636800000 | 14467.85 |
| 1642723200000 | 14122.42 |
| 1642982400000 | 13344.94 |
| 1643068800000 | 13381.31 |
| 1643155200000 | 13685.29 |
| 1643241600000 | 13538.3 |
| 1643328000000 | 13447.94 |
| 1643587200000 | 13704.18 |
| 1643673600000 | 13947.84 |
| 1643760000000 | 14077.42 |
| 1643846400000 | 14007.33 |
| 1643932800000 | 13853.47 |
| 1644192000000 | 13875.3 |
| 1644278400000 | 13820.52 |
| 1644364800000 | 14135.84 |
| 1644451200000 | 14054.3 |
| 1644537600000 | 13892.62 |
| 1644796800000 | 13461.29 |
| 1644883200000 | 13886.37 |
| 1644969600000 | 13909.81 |
| 1645056000000 | 13799.74 |
| 1645142400000 | 13510.65 |
| 1645401600000 | 13221.59 |
| 1645488000000 | 13166.61 |
| 1645574400000 | 13121.84 |
| 1645660800000 | 12592.45 |
| 1645747200000 | 13239.35 |
| 1646006400000 | 13436.6 |
| 1646092800000 | 13063.39 |
| 1646179200000 | 13071.88 |
| 1646265600000 | 12730.32 |
| 1646352000000 | 12015.12 |
| 1646611200000 | 11764.55 |
| 1646697600000 | 11719.92 |
| 1646784000000 | 12595.84 |
| 1646870400000 | 12422.34 |
| 1646956800000 | 12600.12 |
| 1647216000000 | 12798.08 |
| 1647302400000 | 12757.85 |
| 1647388800000 | 13194.81 |
| 1647475200000 | 13378.21 |
| 1647561600000 | 13425 |
| 1647820800000 | 13541.62 |
| 1647907200000 | 13653.62 |
| 1647993600000 | 13473.22 |
| 1648080000000 | 13422.15 |
| 1648166400000 | 13351.3 |
| 1648425600000 | 13296.89 |
| 1648512000000 | 13692.34 |
| 1648598400000 | 13650.38 |
| 1648684800000 | 13385.62 |
| 1648771200000 | 13358.68 |
| 1649030400000 | 13522.53 |
| 1649116800000 | 13411.88 |
| 1649203200000 | 13016.64 |
| 1649289600000 | 12969.44 |
| 1649376000000 | 13094.36 |
| 1649635200000 | 13020.25 |
| 1649721600000 | 12970.94 |
| 1649808000000 | 12964.35 |
| 1649894400000 | 13010.06 |
| 1649980800000 | 13010.06 |
| 1650240000000 | 13029.49 |
| 1650326400000 | 13024.57 |
| 1650412800000 | 13262.87 |
| 1650499200000 | 13353.21 |
| 1650585600000 | 12988.09 |
| 1650844800000 | 12634.06 |
| 1650931200000 | 12401.19 |
| 1651017600000 | 12248.53 |
| 1651104000000 | 12370.81 |
| 1651190400000 | 12432.44 |
| 1651449600000 | 12192.58 |
| 1651536000000 | 12378.16 |
| 1651622400000 | 12288.7 |
| 1651708800000 | 12099.52 |
| 1651795200000 | 11951.33 |
| 1652054400000 | 11418.43 |
| 1652140800000 | 11453.81 |
| 1652227200000 | 11665.43 |
| 1652313600000 | 11318.36 |
| 1652400000000 | 11630.48 |
| 1652659200000 | 11650.28 |
| 1652745600000 | 11981.62 |
| 1652832000000 | 11795.03 |
| 1652918400000 | 11855.76 |
| 1653004800000 | 11878.32 |
| 1653264000000 | 12112.07 |
| 1653350400000 | 11956.46 |
| 1653436800000 | 11982.84 |
| 1653523200000 | 12221.61 |
| 1653609600000 | 12352.28 |
| 1653868800000 | 12646.84 |
| 1653955200000 | 12430.92 |
| 1654041600000 | 12343.61 |
| 1654128000000 | 12599.89 |
| 1654214400000 | 12583.28 |
| 1654473600000 | 12699.47 |
| 1654560000000 | 12626.51 |
| 1654646400000 | 12637.48 |
| 1654732800000 | 12288.04 |
| 1654819200000 | 11733.53 |
| 1655078400000 | 11153.64 |
| 1655164800000 | 10975.68 |
| 1655251200000 | 11168.04 |
| 1655337600000 | 10853.59 |
| 1655424000000 | 10942.78 |
| 1655683200000 | 11188.99 |
| 1655769600000 | 11271.46 |
| 1655856000000 | 11132.16 |
| 1655942400000 | 10777.75 |
| 1656028800000 | 10937.93 |
| 1656288000000 | 11128.42 |
| 1656374400000 | 11074.84 |
| 1656460800000 | 10772.43 |
| 1656547200000 | 10548.74 |
| 1656633600000 | 10458.85 |
| 1656892800000 | 10446.15 |
| 1656979200000 | 9925.53 |
| 1657065600000 | 10065.65 |
| 1657152000000 | 10339.67 |
| 1657238400000 | 10492.7 |
| 1657497600000 | 10178.06 |
| 1657584000000 | 10141.14 |
| 1657670400000 | 10117.49 |
| 1657756800000 | 9792.25 |
| 1657843200000 | 10084.67 |
| 1658102400000 | 10326.97 |
| 1658188800000 | 10580.71 |
| 1658275200000 | 10613.68 |
| 1658361600000 | 10589.02 |
| 1658448000000 | 10661.84 |
| 1658707200000 | 10585.03 |
| 1658793600000 | 10308.61 |
| 1658880000000 | 10442.24 |
| 1658966400000 | 10607.31 |
| 1659052800000 | 10816.62 |
| 1659312000000 | 10955.06 |
| 1659398400000 | 10846.82 |
| 1659484800000 | 10987.92 |
| 1659571200000 | 11191.38 |
| 1659657600000 | 10945.52 |
| 1659916800000 | 11071.69 |
| 1660003200000 | 10880.07 |
| 1660089600000 | 11222.8 |
| 1660176000000 | 11270.15 |
| 1660262400000 | 11186.09 |
| 1660521600000 | 11115.74 |
| 1660608000000 | 11160.51 |
| 1660694400000 | 10933.15 |
| 1660780800000 | 10916.47 |
| 1660867200000 | 10583.65 |
| 1661126400000 | 10167.48 |
| 1661212800000 | 10162.91 |
| 1661299200000 | 10209.07 |
| 1661385600000 | 10250.68 |
| 1661472000000 | 10070.64 |
| 1661731200000 | 9989.88 |
| 1661817600000 | 9960.15 |
| 1661904000000 | 9961.63 |
| 1661990400000 | 9542.56 |
| 1662076800000 | 9900.09 |
| 1662336000000 | 9608.32 |
| 1662422400000 | 9617.52 |
| 1662508800000 | 9734.11 |
| 1662595200000 | 9796.68 |
| 1662681600000 | 10084.5 |
| 1662940800000 | 10333.02 |
| 1663027200000 | 9928.77 |
| 1663113600000 | 9752.52 |
| 1663200000000 | 9618.94 |
| 1663286400000 | 9474.26 |
| 1663545600000 | 9476.85 |
| 1663632000000 | 9359.57 |
| 1663718400000 | 9311.9 |
| 1663804800000 | 8966.11 |
| 1663891200000 | 8574.02 |
| 1664150400000 | 8514.23 |
| 1664236800000 | 8478.83 |
| 1664323200000 | 8497.3 |
| 1664409600000 | 8405.3 |
| 1664496000000 | 8643.33 |
| 1664755200000 | 8801.42 |
| 1664841600000 | 9256.08 |
| 1664928000000 | 8966.81 |
| 1665014400000 | 8961.16 |
| 1665100800000 | 8719.26 |
| 1665360000000 | 8651.67 |
| 1665446400000 | 8585.51 |
| 1665532800000 | 8456.73 |
| 1665619200000 | 8632.35 |
| 1665705600000 | 8704.06 |
| 1665964800000 | 8983.27 |
| 1666051200000 | 9113.63 |
| 1666137600000 | 8972.22 |
| 1666224000000 | 9129.38 |
| 1666310400000 | 8978.37 |
| 1666569600000 | 9170.05 |
| 1666656000000 | 9446.37 |
| 1666742400000 | 9727.59 |
| 1666828800000 | 9612.49 |
| 1666915200000 | 9439.81 |
| 1667174400000 | 9358.65 |
| 1667260800000 | 9458.52 |
| 1667347200000 | 9356.98 |
| 1667433600000 | 9104.57 |
| 1667520000000 | 9454.46 |
| 1667779200000 | 9719.47 |
| 1667865600000 | 9973.77 |
| 1667952000000 | 9873.76 |
| 1668038400000 | 10391.35 |
| 1668124800000 | 10867.54 |
| 1668384000000 | 10972.08 |
| 1668470400000 | 10944.62 |
| 1668556800000 | 10700.82 |
| 1668643200000 | 10580.54 |
| 1668729600000 | 10707.59 |
| 1668988800000 | 10490.06 |
| 1669075200000 | 10600.34 |
| 1669161600000 | 10734.57 |
| 1669248000000 | 10934.34 |
| 1669334400000 | 10889.8799 |
| 1669593600000 | 10733.62 |
| 1669680000000 | 10610.85 |
| 1669766400000 | 10657.1 |
| 1669852800000 | 11017.34 |
| 1669939200000 | 11121.36 |
| 1670198400000 | 11045.6299 |
| 1670284800000 | 10879.69 |
| 1670371200000 | 10752.8 |
| 1670457600000 | 10884.59 |
| 1670544000000 | 10946.62 |
| 1670803200000 | 10875.29 |
| 1670889600000 | 11202.66 |
| 1670976000000 | 11127.9599 |
| 1671062400000 | 10833.27 |
| 1671148800000 | 10645.14 |
| 1671408000000 | 10612.76 |
| 1671494400000 | 10576.67 |
| 1671580800000 | 10770.05 |
| 1671667200000 | 10592.33 |
| 1671753600000 | 10656.64 |
| 1672012800000 | 10656.64 |
| 1672099200000 | 10710.6299 |
| 1672185600000 | 10629.31 |
| 1672272000000 | 10830.11 |
| 1672358400000 | 10695.78 |
| 1672617600000 | 10918.8 |
| 1672704000000 | 10967.54 |
| 1672790400000 | 11235.93 |
| 1672876800000 | 11220.17 |
| 1672963200000 | 11471.92 |
| 1673222400000 | 11871.01 |
| 1673308800000 | 11739.86 |
| 1673395200000 | 11957.04 |
| 1673481600000 | 12150.8799 |
| 1673568000000 | 12260.2099 |
| 1673827200000 | 12404.01 |
| 1673913600000 | 12429.02 |
| 1674000000000 | 12530.43 |
| 1674086400000 | 12132.51 |
| 1674172800000 | 12369.66 |
| 1674432000000 | 12513.62 |
| 1674518400000 | 12458.25 |
| 1674604800000 | 12406.48 |
| 1674691200000 | 12496.82 |
| 1674777600000 | 12566.98 |
| 1675036800000 | 12432.05 |
| 1675123200000 | 12364.99 |
| 1675209600000 | 12496.05 |
| 1675296000000 | 12934.45 |
| 1675382400000 | 12830.2099 |
| 1675641600000 | 12475.1299 |
| 1675728000000 | 12377.44 |
| 1675814400000 | 12457.6299 |
| 1675900800000 | 12528.3799 |
| 1675987200000 | 12148.25 |
| 1676246400000 | 12258.2099 |
| 1676332800000 | 12232.37 |
| 1676419200000 | 12334.09 |
| 1676505600000 | 12375.75 |
| 1676592000000 | 12339.87 |
| 1676851200000 | 12379.82 |
| 1676937600000 | 12295.86 |
| 1677024000000 | 12132 |
| 1677110400000 | 12225.42 |
| 1677196800000 | 11984.12 |
| 1677456000000 | 12179.57 |
| 1677542400000 | 12199.99 |
| 1677628800000 | 12271.93 |
| 1677715200000 | 12123.37 |
| 1677801600000 | 12315.68 |
| 1678060800000 | 12492.95 |
| 1678147200000 | 12250.3799 |
| 1678233600000 | 12199.6 |
| 1678320000000 | 12063.05 |
| 1678406400000 | 11994.19 |
| 1678665600000 | 11725.68 |
| 1678752000000 | 11993.5 |
| 1678838400000 | 11361.4599 |
| 1678924800000 | 11590.39 |
| 1679011200000 | 11388.67 |
| 1679270400000 | 11532.72 |
| 1679356800000 | 11774.2099 |
| 1679443200000 | 11730.18 |
| 1679529600000 | 12011.33 |
| 1679616000000 | 11583.3799 |
| 1679875200000 | 11719.22 |
| 1679961600000 | 11727.54 |
| 1680048000000 | 11872.84 |
| 1680134400000 | 12229.26 |
| 1680220800000 | 12233.19 |
| 1680480000000 | 12200.98 |
| 1680566400000 | 12299.02 |
| 1680652800000 | 11944.62 |
| 1680739200000 | 12024.92 |
| 1680825600000 | 12024.92 |
| 1681084800000 | 11933.45 |
| 1681171200000 | 12125.76 |
| 1681257600000 | 12207.41 |
| 1681344000000 | 12413.32 |
| 1681430400000 | 12465.85 |
| 1681689600000 | 12394.1299 |
| 1681776000000 | 12524.87 |
| 1681862400000 | 12471.43 |
| 1681948800000 | 12414.41 |
| 1682035200000 | 12396.08 |
| 1682294400000 | 12460.33 |
| 1682380800000 | 12318.89 |
| 1682467200000 | 12373.67 |
| 1682553600000 | 12402.9599 |
| 1682640000000 | 12551.92 |
| 1682899200000 | 12483.66 |
| 1682985600000 | 12286.74 |
| 1683072000000 | 12350.4 |
| 1683158400000 | 12208.95 |
| 1683244800000 | 12386.79 |
| 1683504000000 | 12370.32 |
| 1683590400000 | 12193.19 |
| 1683676800000 | 12241.01 |
| 1683763200000 | 12084.45 |
| 1683849600000 | 12067.51 |
| 1684108800000 | 12088.55 |
| 1684195200000 | 12035.23 |
| 1684281600000 | 11986.74 |
| 1684368000000 | 12025.74 |
| 1684454400000 | 12080.03 |
| 1684713600000 | 12111.34 |
| 1684800000000 | 12016.47 |
| 1684886400000 | 11713.76 |
| 1684972800000 | 11629.86 |
| 1685059200000 | 11717.98 |
| 1685318400000 | 11675.69 |
| 1685404800000 | 11625.2 |
| 1685491200000 | 11418.69 |
| 1685577600000 | 11572.77 |
| 1685664000000 | 11802.8799 |
| 1685923200000 | 11719.27 |
| 1686009600000 | 11684.07 |
| 1686096000000 | 11691.23 |
| 1686182400000 | 11791.73 |
| 1686268800000 | 11748.74 |
| 1686528000000 | 11830.53 |
| 1686614400000 | 11973.6299 |
| 1686700800000 | 12056.05 |
| 1686787200000 | 12063.14 |
| 1686873600000 | 12182.4 |
| 1687132800000 | 12036.37 |
| 1687219200000 | 11912.16 |
| 1687305600000 | 11938.37 |
| 1687392000000 | 12021.92 |
| 1687478400000 | 11888.22 |
| 1687737600000 | 11884.43 |
| 1687824000000 | 11941.01 |
| 1687910400000 | 11972.64 |
| 1687996800000 | 11932.89 |
| 1688083200000 | 12115.23 |
| 1688342400000 | 12134.66 |
| 1688428800000 | 12166.89 |
| 1688515200000 | 11980.3 |
| 1688601600000 | 11700.81 |
| 1688688000000 | 11961.87 |
| 1688947200000 | 12007.89 |
| 1689033600000 | 12108.79 |
| 1689120000000 | 12543.39 |
| 1689206400000 | 12661.18 |
| 1689292800000 | 12669.14 |
| 1689552000000 | 12596.31 |
| 1689638400000 | 12805.68 |
| 1689724800000 | 12856.93 |
| 1689811200000 | 12763.8799 |
| 1689897600000 | 12742.45 |
| 1690156800000 | 12693.72 |
| 1690243200000 | 12730.41 |
| 1690329600000 | 12700.43 |
| 1690416000000 | 12765.95 |
| 1690502400000 | 12774.98 |
| 1690761600000 | 12816.65 |
| 1690848000000 | 12672.44 |
| 1690934400000 | 12457.24 |
| 1691020800000 | 12460.78 |
| 1691107200000 | 12619.81 |
| 1691366400000 | 12575.42 |
| 1691452800000 | 12440.76 |
| 1691539200000 | 12450.4 |
| 1691625600000 | 12566.09 |
| 1691712000000 | 12388.22 |
| 1691971200000 | 12341.55 |
| 1692057600000 | 12270.8799 |
| 1692144000000 | 12220.97 |
| 1692230400000 | 12092.01 |
| 1692316800000 | 11961.47 |
| 1692576000000 | 11930.29 |
| 1692662400000 | 11992.09 |
| 1692748800000 | 12039.44 |
| 1692835200000 | 11963.56 |
| 1692921600000 | 11849.1299 |
| 1693180800000 | 12023.6299 |
| 1693267200000 | 12198.9 |
| 1693353600000 | 12323.15 |
| 1693440000000 | 12362.19 |
| 1693526400000 | 12273.65 |
| 1693785600000 | 12250.55 |
| 1693872000000 | 12104.86 |
| 1693958400000 | 12039.82 |
| 1694044800000 | 11926.1299 |
| 1694131200000 | 11949.23 |
| 1694390400000 | 12107.68 |
| 1694476800000 | 11992.41 |
| 1694563200000 | 12033.06 |
| 1694649600000 | 12073.37 |
| 1694736000000 | 12049.48 |
| 1694995200000 | 11892.93 |
| 1695081600000 | 11877.65 |
| 1695168000000 | 12019.7099 |
| 1695254400000 | 11670.3 |
| 1695340800000 | 11662.8 |
| 1695600000000 | 11429.89 |
| 1695686400000 | 11238.4599 |
| 1695772800000 | 11145.29 |
| 1695859200000 | 11283.7 |
| 1695945600000 | 11440.43 |
| 1696204800000 | 11219.79 |
| 1696291200000 | 10976.31 |
| 1696377600000 | 10989.75 |
| 1696464000000 | 11035.29 |
| 1696550400000 | 11157.81 |
| 1696809600000 | 11171.87 |
| 1696896000000 | 11453.68 |
| 1696982400000 | 11469.1299 |
| 1697068800000 | 11361.18 |
| 1697155200000 | 11169.7 |
| 1697414400000 | 11247.1299 |
| 1697500800000 | 11288.32 |
| 1697587200000 | 11146.84 |
| 1697673600000 | 11013.61 |
| 1697760000000 | 10910.47 |
| 1698019200000 | 10971.95 |
| 1698105600000 | 11085.9 |
| 1698192000000 | 10873.79 |
| 1698278400000 | 10785.47 |
| 1698364800000 | 10774.58 |
| 1698624000000 | 10836.65 |
| 1698710400000 | 10908.37 |
| STOXX Germany Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2016 | 0.23966794089141 | 12.104824361335 |
| 2017 | 51.624923956757 | 22.690805511626 |
| 2018 | -21.919116488549 | -13.202290497939 |
| 2019 | 26.005774653932 | 26.222705219038 |
| 2020 | 21.1579145954 | 18.54501617209 |
| 2021 | 2.056827892321 | 13.145905733548 |
| 2022 | -28.700171253766 | -19.64949101724 |
| 2023 | 12.78184198965 | 7.0467382072584 |
Methodology
The STOXX Germany Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Germany covering approximately 15% of investable market capitalization. STOXX Germany 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 | CH1213345411 | SWGESCR | .SWGESCR | |
| Gross Return EUR | CH1213345429 | SWGESCGR | .SWGESCGR | |
| Price EUR | CH1213345437 | SWGESCP | .SWGESCP | |
| Net Return USD | CH1213345387 | SWGESCV | SWGESCV INDEX | .SWGESCV |
| Gross Return USD | CH1213345395 | SWGESCGV | .SWGESCGV | |
| Price USD | CH1213345403 | SWGESCL | .SWGESCL |
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 |
|---|---|---|---|
| RHEINMETALL | Industrial Goods and Services | Germany | 7.062% |
| COVESTRO | Chemicals | Germany | 5.470% |
| LEG IMMOBILIEN | Real Estate | Germany | 3.054% |
| GEA GRP | Industrial Goods and Services | Germany | 3.050% |
| ZALANDO | Retail | Germany | 3.044% |
| SCOUT24 | Technology | Germany | 2.820% |
| NEMETSCHEK | Technology | Germany | 2.661% |
| HUGO BOSS | Consumer Products and Services | Germany | 2.246% |
| AIXTRON | Technology | Germany | 2.225% |
| BECHTLE | Technology | Germany | 2.187% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.