Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Ireland 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
Key facts
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 Ireland Small Cap | 20.8 | 19.1 | 2.1 | 0.9 | 11.2 | 0.3 | 58.7 | 1.7 | 17.8 |
| STOXX Developed World Small Cap | 10,690.9 | 8,919.0 | 1.5 | 0.6 | 84.0 | N/A | 0.9 | N/A | 9.2 |
Supersector weighting (top 10)
| Banks | 58.7 |
|---|---|
| Food, Beverage and Tobacco | 12.8 |
| Consumer Products and Services | 12.0 |
| Travel and Leisure | 5.1 |
| Utilities | 4.7 |
| Personal Care, Drug and Grocery Stores | 4.0 |
| Real Estate | 2.8 |
Country weighting
| Ireland | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Ireland Small Cap | 6.0 | 13.3 | 23.5 | 59.9 | 89.6 | N/A | N/A | 23.5 | 16.9 | 13.6 |
| STOXX Developed World Small Cap | -3.6 | -0.1 | 8.9 | 12.1 | 56.5 | N/A | N/A | 8.9 | 3.9 | 9.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Ireland Small Cap | N/A | N/A | 21.8 | 26.9 | 27.0 | N/A | N/A | 0.7 | 0.5 | 0.4 |
| STOXX Developed World Small Cap | N/A | N/A | 14.1 | 17.9 | 20.9 | N/A | N/A | 0.4 | 0.1 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Ireland Small Cap | 0.1 | 0.3 | 0.3 | 0.5 | 0.5 | 29.1 | 23.4 | 21.4 | 24.6 | 23.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Ireland Small Cap | 0.2 | 0.5 | 0.5 | 0.7 | 0.7 | 4.2 | 3.3 | 0.5 | 0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of February 28, 2025
BENCHMARK INDICES
STOXX Ireland 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 Ireland Small Cap | 9.9 | 9.0 | 9.6 | 9.0 | 1.0 | 8.0 | 0.8 | 10.5 |
| STOXX Developed World Small Cap | -0.1 | 19.4 | 7.8 | 15.5 | 1.8 | 2.1 | 1.1 | -81.0 |
Performance and annual returns
| STOXX Ireland Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1016.27 |
| 1001462400000 | 1022.87 |
| 1001548800000 | 1011.53 |
| 1001635200000 | 991 |
| 1001894400000 | 985.14 |
| 1001980800000 | 975.87 |
| 1002067200000 | 966.03 |
| 1002153600000 | 965.6 |
| 1002240000000 | 959.67 |
| 1002499200000 | 947.9 |
| 1002585600000 | 963.31 |
| 1002672000000 | 963.62 |
| 1002758400000 | 960.44 |
| 1002844800000 | 971.21 |
| 1003104000000 | 955.49 |
| 1003190400000 | 993.99 |
| 1003276800000 | 1014.61 |
| 1003363200000 | 1015.35 |
| 1003449600000 | 1007.19 |
| 1003708800000 | 1001.53 |
| 1003795200000 | 1013.12 |
| 1003881600000 | 1017.41 |
| 1003968000000 | 1019.4 |
| 1004054400000 | 1024.26 |
| 1004313600000 | 1040.72 |
| 1004400000000 | 1026.99 |
| 1004486400000 | 1026.73 |
| 1004572800000 | 1025.21 |
| 1004659200000 | 1023.42 |
| 1004918400000 | 1017.05 |
| 1005004800000 | 1033.79 |
| 1005091200000 | 1022.52 |
| 1005177600000 | 1024.8 |
| 1005264000000 | 1030.61 |
| 1005523200000 | 1026.32 |
| 1005609600000 | 1015.48 |
| 1005696000000 | 1022.73 |
| 1005782400000 | 1025.45 |
| 1005868800000 | 1043.49 |
| 1006128000000 | 1053.8 |
| 1006214400000 | 1094.91 |
| 1006300800000 | 1088.16 |
| 1006387200000 | 1095.59 |
| 1006473600000 | 1100.62 |
| 1006732800000 | 1123.52 |
| 1006819200000 | 1106.84 |
| 1006905600000 | 1145.72 |
| 1006992000000 | 1130.88 |
| 1007078400000 | 1142.55 |
| 1007337600000 | 1134.59 |
| 1007424000000 | 1133.22 |
| 1007510400000 | 1143.23 |
| 1007596800000 | 1164.65 |
| 1007683200000 | 1158.07 |
| 1007942400000 | 1153.52 |
| 1008028800000 | 1164.5 |
| 1008115200000 | 1177.24 |
| 1008201600000 | 1164.49 |
| 1008288000000 | 1183.7 |
| 1008547200000 | 1186.02 |
| 1008633600000 | 1189.71 |
| 1008720000000 | 1166.81 |
| 1008806400000 | 1168.8 |
| 1008892800000 | 1165.47 |
| 1009152000000 | 1165.49 |
| 1009238400000 | 1151.72 |
| 1009324800000 | 1156.9 |
| 1009411200000 | 1167.59 |
| 1009497600000 | 1172.08 |
| 1009756800000 | 1180.81 |
| 1009929600000 | 1213.43 |
| 1010016000000 | 1207.81 |
| 1010102400000 | 1213.88 |
| 1010361600000 | 1237.8 |
| 1010448000000 | 1244.51 |
| 1010534400000 | 1237.2 |
| 1010620800000 | 1236.11 |
| 1010707200000 | 1239.88 |
| 1010966400000 | 1248.93 |
| 1011052800000 | 1239.97 |
| 1011139200000 | 1227.99 |
| 1011225600000 | 1241.49 |
| 1011312000000 | 1237.49 |
| 1011571200000 | 1232.3 |
| 1011657600000 | 1240.57 |
| 1011744000000 | 1233.67 |
| 1011830400000 | 1246.49 |
| 1011916800000 | 1217.39 |
| 1012176000000 | 1214.9 |
| 1012262400000 | 1214.32 |
| 1012348800000 | 1206.26 |
| 1012435200000 | 1215.97 |
| 1012521600000 | 1229.14 |
| 1012780800000 | 1247.13 |
| 1012867200000 | 1229.34 |
| 1012953600000 | 1213.49 |
| 1013040000000 | 1201.2 |
| 1013126400000 | 1193.01 |
| 1013385600000 | 1187.2 |
| 1013472000000 | 1201.45 |
| 1013558400000 | 1205.57 |
| 1013644800000 | 1232.17 |
| 1013731200000 | 1227.86 |
| 1013990400000 | 1220.58 |
| 1014076800000 | 1224.97 |
| 1014163200000 | 1223.7 |
| 1014249600000 | 1233.96 |
| 1014336000000 | 1240.49 |
| 1014595200000 | 1231.69 |
| 1014681600000 | 1230.92 |
| 1014768000000 | 1237.67 |
| 1014854400000 | 1245.02 |
| 1014940800000 | 1250.25 |
| 1015200000000 | 1271.65 |
| 1015286400000 | 1267.45 |
| 1015372800000 | 1277.09 |
| 1015459200000 | 1292.21 |
| 1015545600000 | 1284.63 |
| 1015804800000 | 1290.81 |
| 1015891200000 | 1295.5 |
| 1015977600000 | 1313.56 |
| 1016064000000 | 1319.54 |
| 1016150400000 | 1343.73 |
| 1016409600000 | 1346.63 |
| 1016496000000 | 1359.51 |
| 1016582400000 | 1358.83 |
| 1016668800000 | 1356.46 |
| 1016755200000 | 1358.34 |
| 1017014400000 | 1354.41 |
| 1017100800000 | 1355.28 |
| 1017187200000 | 1343.81 |
| 1017273600000 | 1341.04 |
| 1017360000000 | 1342.41 |
| 1017619200000 | 1354.04 |
| 1017705600000 | 1348.3 |
| 1017792000000 | 1349.04 |
| 1017878400000 | 1346.47 |
| 1017964800000 | 1357.39 |
| 1018224000000 | 1345.05 |
| 1018310400000 | 1347.18 |
| 1018396800000 | 1357.28 |
| 1018483200000 | 1364.36 |
| 1018569600000 | 1370.04 |
| 1018828800000 | 1378.63 |
| 1018915200000 | 1394.97 |
| 1019001600000 | 1397.69 |
| 1019088000000 | 1399.14 |
| 1019174400000 | 1421.18 |
| 1019433600000 | 1443.95 |
| 1019520000000 | 1450.53 |
| 1019606400000 | 1452.96 |
| 1019692800000 | 1457.2 |
| 1019779200000 | 1459.97 |
| 1020038400000 | 1465.88 |
| 1020124800000 | 1484.41 |
| 1020211200000 | 1494.14 |
| 1020297600000 | 1481.28 |
| 1020384000000 | 1510.1 |
| 1020643200000 | 1510.09 |
| 1020729600000 | 1501.86 |
| 1020816000000 | 1512.23 |
| 1020902400000 | 1552.88 |
| 1020988800000 | 1544.07 |
| 1021248000000 | 1551.96 |
| 1021334400000 | 1553.66 |
| 1021420800000 | 1578.11 |
| 1021507200000 | 1590.3 |
| 1021593600000 | 1606.85 |
| 1021852800000 | 1600 |
| 1021939200000 | 1592.03 |
| 1022025600000 | 1596.72 |
| 1022112000000 | 1594.44 |
| 1022198400000 | 1599.33 |
| 1022457600000 | 1603.05 |
| 1022544000000 | 1621.09 |
| 1022630400000 | 1615.66 |
| 1022716800000 | 1606.83 |
| 1022803200000 | 1596.25 |
| 1023062400000 | 1606.98 |
| 1023148800000 | 1607.57 |
| 1023235200000 | 1607.94 |
| 1023321600000 | 1627.09 |
| 1023408000000 | 1614 |
| 1023667200000 | 1626.72 |
| 1023753600000 | 1642.76 |
| 1023840000000 | 1639.46 |
| 1023926400000 | 1648.39 |
| 1024012800000 | 1604.69 |
| 1024272000000 | 1589.99 |
| 1024358400000 | 1605.52 |
| 1024444800000 | 1597.38 |
| 1024531200000 | 1602.89 |
| 1024617600000 | 1607.33 |
| 1024876800000 | 1594.82 |
| 1024963200000 | 1601.16 |
| 1025049600000 | 1580.96 |
| 1025136000000 | 1597.27 |
| 1025222400000 | 1627.16 |
| 1025481600000 | 1634.91 |
| 1025568000000 | 1613.48 |
| 1025654400000 | 1591.76 |
| 1025740800000 | 1593.53 |
| 1025827200000 | 1601.78 |
| 1026086400000 | 1604.15 |
| 1026172800000 | 1610.77 |
| 1026259200000 | 1581.3 |
| 1026345600000 | 1555.72 |
| 1026432000000 | 1561.25 |
| 1026691200000 | 1568.26 |
| 1026777600000 | 1544.15 |
| 1026864000000 | 1576.25 |
| 1026950400000 | 1597.22 |
| 1027036800000 | 1605.3 |
| 1027296000000 | 1576.78 |
| 1027382400000 | 1530.94 |
| 1027468800000 | 1467.19 |
| 1027555200000 | 1500.81 |
| 1027641600000 | 1470.52 |
| 1027900800000 | 1480.13 |
| 1027987200000 | 1498.17 |
| 1028073600000 | 1506.17 |
| 1028160000000 | 1514.58 |
| 1028246400000 | 1480.34 |
| 1028505600000 | 1462.98 |
| 1028592000000 | 1429.82 |
| 1028678400000 | 1482.24 |
| 1028764800000 | 1456.1 |
| 1028851200000 | 1459.73 |
| 1029110400000 | 1462.37 |
| 1029196800000 | 1461.68 |
| 1029283200000 | 1474.34 |
| 1029369600000 | 1505.08 |
| 1029456000000 | 1512.16 |
| 1029715200000 | 1512.58 |
| 1029801600000 | 1536.66 |
| 1029888000000 | 1547.98 |
| 1029974400000 | 1538.91 |
| 1030060800000 | 1543.53 |
| 1030320000000 | 1552.34 |
| 1030406400000 | 1573.92 |
| 1030492800000 | 1571.75 |
| 1030579200000 | 1564.94 |
| 1030665600000 | 1569.89 |
| 1030924800000 | 1569.26 |
| 1031011200000 | 1560.01 |
| 1031097600000 | 1535.2 |
| 1031184000000 | 1524.07 |
| 1031270400000 | 1512.1 |
| 1031529600000 | 1511.97 |
| 1031616000000 | 1514.82 |
| 1031702400000 | 1522.36 |
| 1031788800000 | 1534.12 |
| 1031875200000 | 1512.71 |
| 1032134400000 | 1513.14 |
| 1032220800000 | 1514.3 |
| 1032307200000 | 1492.61 |
| 1032393600000 | 1477.64 |
| 1032480000000 | 1474.67 |
| 1032739200000 | 1452.36 |
| 1032825600000 | 1439.5 |
| 1032912000000 | 1434.85 |
| 1032998400000 | 1459.46 |
| 1033084800000 | 1492 |
| 1033344000000 | 1453.8 |
| 1033430400000 | 1453.75 |
| 1033516800000 | 1466.51 |
| 1033603200000 | 1437.64 |
| 1033689600000 | 1419.24 |
| 1033948800000 | 1404.14 |
| 1034035200000 | 1408.64 |
| 1034121600000 | 1361.72 |
| 1034208000000 | 1356.99 |
| 1034294400000 | 1391.15 |
| 1034553600000 | 1389.44 |
| 1034640000000 | 1419.33 |
| 1034726400000 | 1419.97 |
| 1034812800000 | 1412.23 |
| 1034899200000 | 1414.59 |
| 1035158400000 | 1410.13 |
| 1035244800000 | 1427.33 |
| 1035331200000 | 1417.77 |
| 1035417600000 | 1430.98 |
| 1035504000000 | 1432 |
| 1035763200000 | 1441.9 |
| 1035849600000 | 1464.09 |
| 1035936000000 | 1464.24 |
| 1036022400000 | 1509.58 |
| 1036108800000 | 1529.59 |
| 1036368000000 | 1568.86 |
| 1036454400000 | 1550.47 |
| 1036540800000 | 1541.3 |
| 1036627200000 | 1547.36 |
| 1036713600000 | 1559.97 |
| 1036972800000 | 1548.98 |
| 1037059200000 | 1538.41 |
| 1037145600000 | 1528.9 |
| 1037232000000 | 1524.96 |
| 1037318400000 | 1553.03 |
| 1037577600000 | 1561.16 |
| 1037664000000 | 1555.68 |
| 1037750400000 | 1558.35 |
| 1037836800000 | 1577.92 |
| 1037923200000 | 1563.83 |
| 1038182400000 | 1531.07 |
| 1038268800000 | 1509.74 |
| 1038355200000 | 1534.45 |
| 1038441600000 | 1560.85 |
| 1038528000000 | 1570.42 |
| 1038787200000 | 1574.73 |
| 1038873600000 | 1561.13 |
| 1038960000000 | 1565.13 |
| 1039046400000 | 1563.12 |
| 1039132800000 | 1585.06 |
| 1039392000000 | 1586.17 |
| 1039478400000 | 1582.99 |
| 1039564800000 | 1599.56 |
| 1039651200000 | 1601.11 |
| 1039737600000 | 1573.09 |
| 1039996800000 | 1567.3 |
| 1040083200000 | 1566.09 |
| 1040169600000 | 1545.23 |
| 1040256000000 | 1546.73 |
| 1040342400000 | 1598.12 |
| 1040601600000 | 1588.58 |
| 1040688000000 | 1595.46 |
| 1040774400000 | 1597.98 |
| 1040860800000 | 1606.88 |
| 1040947200000 | 1606.86 |
| 1041206400000 | 1620.47 |
| 1041292800000 | 1619.66 |
| 1041465600000 | 1633.22 |
| 1041552000000 | 1647.82 |
| 1041811200000 | 1659.85 |
| 1041897600000 | 1643.61 |
| 1041984000000 | 1657.06 |
| 1042070400000 | 1644.63 |
| 1042156800000 | 1666.64 |
| 1042416000000 | 1660.14 |
| 1042502400000 | 1660.57 |
| 1042588800000 | 1638.38 |
| 1042675200000 | 1640.82 |
| 1042761600000 | 1648.99 |
| 1043020800000 | 1658.99 |
| 1043107200000 | 1690.09 |
| 1043193600000 | 1699.1 |
| 1043280000000 | 1694.15 |
| 1043366400000 | 1695.81 |
| 1043625600000 | 1684.5 |
| 1043712000000 | 1657.74 |
| 1043798400000 | 1615.67 |
| 1043884800000 | 1643.71 |
| 1043971200000 | 1654.59 |
| 1044230400000 | 1663.5 |
| 1044316800000 | 1612.93 |
| 1044403200000 | 1596.98 |
| 1044489600000 | 1593.67 |
| 1044576000000 | 1594.56 |
| 1044835200000 | 1579.88 |
| 1044921600000 | 1588.02 |
| 1045008000000 | 1577.91 |
| 1045094400000 | 1575.75 |
| 1045180800000 | 1560.5 |
| 1045440000000 | 1549.42 |
| 1045526400000 | 1551.74 |
| 1045612800000 | 1577.81 |
| 1045699200000 | 1583.76 |
| 1045785600000 | 1569.01 |
| 1046044800000 | 1545.68 |
| 1046131200000 | 1526.58 |
| 1046217600000 | 1534.6 |
| 1046304000000 | 1531.72 |
| 1046390400000 | 1553.93 |
| 1046649600000 | 1596.11 |
| 1046736000000 | 1603.9 |
| 1046822400000 | 1599.23 |
| 1046908800000 | 1597.63 |
| 1046995200000 | 1607.06 |
| 1047254400000 | 1599.51 |
| 1047340800000 | 1598.79 |
| 1047427200000 | 1598.34 |
| 1047513600000 | 1591.46 |
| 1047600000000 | 1606.23 |
| 1047859200000 | 1583.64 |
| 1047945600000 | 1599.09 |
| 1048032000000 | 1619.83 |
| 1048118400000 | 1643.93 |
| 1048204800000 | 1667.9 |
| 1048464000000 | 1650.5 |
| 1048550400000 | 1635.3 |
| 1048636800000 | 1671.59 |
| 1048723200000 | 1661.49 |
| 1048809600000 | 1688.61 |
| 1049068800000 | 1679.3 |
| 1049155200000 | 1661.84 |
| 1049241600000 | 1662.46 |
| 1049328000000 | 1653.97 |
| 1049414400000 | 1686.67 |
| 1049673600000 | 1703.3 |
| 1049760000000 | 1706.23 |
| 1049846400000 | 1721.91 |
| 1049932800000 | 1709.82 |
| 1050019200000 | 1705.25 |
| 1050278400000 | 1710.27 |
| 1050364800000 | 1735.81 |
| 1050451200000 | 1769.38 |
| 1050537600000 | 1778.96 |
| 1050624000000 | 1778.29 |
| 1050883200000 | 1777.78 |
| 1050969600000 | 1795.15 |
| 1051056000000 | 1825.45 |
| 1051142400000 | 1808.77 |
| 1051228800000 | 1800.39 |
| 1051488000000 | 1811.42 |
| 1051574400000 | 1823.67 |
| 1051660800000 | 1857.49 |
| 1051747200000 | 1868.05 |
| 1051833600000 | 1888.85 |
| 1052092800000 | 1898.91 |
| 1052179200000 | 1947.73 |
| 1052265600000 | 1986.02 |
| 1052352000000 | 1995.67 |
| 1052438400000 | 2006.72 |
| 1052697600000 | 2033.17 |
| 1052784000000 | 2011.45 |
| 1052870400000 | 1988.11 |
| 1052956800000 | 1995.48 |
| 1053043200000 | 2035.42 |
| 1053302400000 | 2030.79 |
| 1053388800000 | 2037.51 |
| 1053475200000 | 2037.37 |
| 1053561600000 | 2049.93 |
| 1053648000000 | 2068.44 |
| 1053907200000 | 2075.82 |
| 1053993600000 | 2097.42 |
| 1054080000000 | 2111.91 |
| 1054166400000 | 2138.21 |
| 1054252800000 | 2156.2 |
| 1054512000000 | 2156 |
| 1054598400000 | 2174.04 |
| 1054684800000 | 2160.93 |
| 1054771200000 | 2179.64 |
| 1054857600000 | 2169.93 |
| 1055116800000 | 2179.84 |
| 1055203200000 | 2148.37 |
| 1055289600000 | 2194.9 |
| 1055376000000 | 2214.83 |
| 1055462400000 | 2223.3 |
| 1055721600000 | 2243.44 |
| 1055808000000 | 2274.44 |
| 1055894400000 | 2211.48 |
| 1055980800000 | 2191.89 |
| 1056067200000 | 2176.37 |
| 1056326400000 | 2159.29 |
| 1056412800000 | 2142.52 |
| 1056499200000 | 2169.08 |
| 1056585600000 | 2124.48 |
| 1056672000000 | 2123.88 |
| 1056931200000 | 2138.16 |
| 1057017600000 | 2153.7 |
| 1057104000000 | 2173.95 |
| 1057190400000 | 2187.34 |
| 1057276800000 | 2189.36 |
| 1057536000000 | 2180.5 |
| 1057622400000 | 2130.62 |
| 1057708800000 | 2141.02 |
| 1057795200000 | 2146.64 |
| 1057881600000 | 2150.35 |
| 1058140800000 | 2176.75 |
| 1058227200000 | 2158.73 |
| 1058313600000 | 2164.85 |
| 1058400000000 | 2151.39 |
| 1058486400000 | 2170.63 |
| 1058745600000 | 2169.15 |
| 1058832000000 | 2166.02 |
| 1058918400000 | 2186.92 |
| 1059004800000 | 2195.71 |
| 1059091200000 | 2186.16 |
| 1059350400000 | 2199.06 |
| 1059436800000 | 2167.83 |
| 1059523200000 | 2170.1 |
| 1059609600000 | 2147.35 |
| 1059696000000 | 2157.42 |
| 1059955200000 | 2193.5 |
| 1060041600000 | 2198.4 |
| 1060128000000 | 2199.02 |
| 1060214400000 | 2230.63 |
| 1060300800000 | 2198.7 |
| 1060560000000 | 2220.77 |
| 1060646400000 | 2218.44 |
| 1060732800000 | 2249.31 |
| 1060819200000 | 2224.69 |
| 1060905600000 | 2232.65 |
| 1061164800000 | 2225.21 |
| 1061251200000 | 2238.3 |
| 1061337600000 | 2231.48 |
| 1061424000000 | 2216.68 |
| 1061510400000 | 2202.74 |
| 1061769600000 | 2183.62 |
| 1061856000000 | 2157.08 |
| 1061942400000 | 2178.33 |
| 1062028800000 | 2189.26 |
| 1062115200000 | 2268.94 |
| 1062374400000 | 2298.4 |
| 1062460800000 | 2256.23 |
| 1062547200000 | 2275.66 |
| 1062633600000 | 2257.28 |
| 1062720000000 | 2309.96 |
| 1062979200000 | 2341.29 |
| 1063065600000 | 2356.75 |
| 1063152000000 | 2349.12 |
| 1063238400000 | 2335.77 |
| 1063324800000 | 2373.83 |
| 1063584000000 | 2378.19 |
| 1063670400000 | 2368.13 |
| 1063756800000 | 2427.36 |
| 1063843200000 | 2442 |
| 1063929600000 | 2439.56 |
| 1064188800000 | 2461.88 |
| 1064275200000 | 2437.74 |
| 1064361600000 | 2446.28 |
| 1064448000000 | 2407.36 |
| 1064534400000 | 2394.51 |
| 1064793600000 | 2406.33 |
| 1064880000000 | 2401.46 |
| 1064966400000 | 2413.96 |
| 1065052800000 | 2432.42 |
| 1065139200000 | 2426.76 |
| 1065398400000 | 2557.51 |
| 1065484800000 | 2573.02 |
| 1065571200000 | 2607.71 |
| 1065657600000 | 2602.52 |
| 1065744000000 | 2610.94 |
| 1066003200000 | 2602.18 |
| 1066089600000 | 2605.39 |
| 1066176000000 | 2592.98 |
| 1066262400000 | 2591.44 |
| 1066348800000 | 2583.78 |
| 1066608000000 | 2578.49 |
| 1066694400000 | 2619.53 |
| 1066780800000 | 2667.04 |
| 1066867200000 | 2612.79 |
| 1066953600000 | 2633.84 |
| 1067212800000 | 2623.47 |
| 1067299200000 | 2616.38 |
| 1067385600000 | 2618.88 |
| 1067472000000 | 2615.85 |
| 1067558400000 | 2608.74 |
| 1067817600000 | 2582.16 |
| 1067904000000 | 2564.33 |
| 1067990400000 | 2548.96 |
| 1068076800000 | 2534.16 |
| 1068163200000 | 2564.72 |
| 1068422400000 | 2554.28 |
| 1068508800000 | 2558.48 |
| 1068595200000 | 2587.67 |
| 1068681600000 | 2629.04 |
| 1068768000000 | 2640.56 |
| 1069027200000 | 2621.1 |
| 1069113600000 | 2630.93 |
| 1069200000000 | 2623.24 |
| 1069286400000 | 2614.09 |
| 1069372800000 | 2625.03 |
| 1069632000000 | 2610.83 |
| 1069718400000 | 2668.56 |
| 1069804800000 | 2733.53 |
| 1069891200000 | 2800.85 |
| 1069977600000 | 2804.33 |
| 1070236800000 | 2804.63 |
| 1070323200000 | 2841.53 |
| 1070409600000 | 2875.25 |
| 1070496000000 | 2904.46 |
| 1070582400000 | 2928.38 |
| 1070841600000 | 2966.96 |
| 1070928000000 | 2977.67 |
| 1071014400000 | 2933.36 |
| 1071100800000 | 2924.32 |
| 1071187200000 | 2986.37 |
| 1071446400000 | 2995.12 |
| 1071532800000 | 3012.62 |
| 1071619200000 | 3030.16 |
| 1071705600000 | 3076.7 |
| 1071792000000 | 3062.38 |
| 1072051200000 | 3053.93 |
| 1072137600000 | 3031.38 |
| 1072224000000 | 3040.12 |
| 1072310400000 | 3038.13 |
| 1072396800000 | 3033.09 |
| 1072656000000 | 3069.94 |
| 1072742400000 | 3116.93 |
| 1072828800000 | 3127.38 |
| 1073001600000 | 3170.59 |
| 1073260800000 | 3185.05 |
| 1073347200000 | 3223.96 |
| 1073433600000 | 3226.44 |
| 1073520000000 | 3235.99 |
| 1073606400000 | 3280.49 |
| 1073865600000 | 3286.91 |
| 1073952000000 | 3276.47 |
| 1074038400000 | 3289.55 |
| 1074124800000 | 3291.06 |
| 1074211200000 | 3250.12 |
| 1074470400000 | 3273.55 |
| 1074556800000 | 3323.19 |
| 1074643200000 | 3345.71 |
| 1074729600000 | 3392.17 |
| 1074816000000 | 3388.97 |
| 1075075200000 | 3347.43 |
| 1075161600000 | 3356.45 |
| 1075248000000 | 3307.52 |
| 1075334400000 | 3270.76 |
| 1075420800000 | 3261.64 |
| 1075680000000 | 3265.09 |
| 1075766400000 | 3263.58 |
| 1075852800000 | 3226.41 |
| 1075939200000 | 3271.81 |
| 1076025600000 | 3356.79 |
| 1076284800000 | 3379.88 |
| 1076371200000 | 3334.16 |
| 1076457600000 | 3300.53 |
| 1076544000000 | 3308.03 |
| 1076630400000 | 3307.96 |
| 1076889600000 | 3300.1 |
| 1076976000000 | 3315.1 |
| 1077062400000 | 3302.05 |
| 1077148800000 | 3249.76 |
| 1077235200000 | 3221.05 |
| 1077494400000 | 3211.23 |
| 1077580800000 | 3227.71 |
| 1077667200000 | 3274.6 |
| 1077753600000 | 3239.01 |
| 1077840000000 | 3286.89 |
| 1078099200000 | 3324.93 |
| 1078185600000 | 3297.33 |
| 1078272000000 | 3245.92 |
| 1078358400000 | 3296.95 |
| 1078444800000 | 3366.54 |
| 1078704000000 | 3349.16 |
| 1078790400000 | 3340.94 |
| 1078876800000 | 3221.22 |
| 1078963200000 | 3152.4 |
| 1079049600000 | 3146.47 |
| 1079308800000 | 3122.48 |
| 1079395200000 | 3133.7 |
| 1079481600000 | 3118.65 |
| 1079568000000 | 3152.61 |
| 1079654400000 | 3136.6 |
| 1079913600000 | 3092.11 |
| 1080000000000 | 3078.8 |
| 1080086400000 | 3052.72 |
| 1080172800000 | 3110.79 |
| 1080259200000 | 3093.07 |
| 1080518400000 | 3101.27 |
| 1080604800000 | 3131.56 |
| 1080691200000 | 3166.22 |
| 1080777600000 | 3212.74 |
| 1080864000000 | 3245.81 |
| 1081123200000 | 3202.85 |
| 1081209600000 | 3244.3 |
| 1081296000000 | 3252.19 |
| 1081382400000 | 3253.8 |
| 1081468800000 | 3253.85 |
| 1081728000000 | 3248.77 |
| 1081814400000 | 3202.77 |
| 1081900800000 | 3171.13 |
| 1081987200000 | 3156.48 |
| 1082073600000 | 3199.56 |
| 1082332800000 | 3204.3 |
| 1082419200000 | 3192.35 |
| 1082505600000 | 3174.84 |
| 1082592000000 | 3195.09 |
| 1082678400000 | 3205.94 |
| 1082937600000 | 3232.2 |
| 1083024000000 | 3246.35 |
| 1083110400000 | 3216.92 |
| 1083196800000 | 3241.42 |
| 1083283200000 | 3215.79 |
| 1083542400000 | 3216.21 |
| 1083628800000 | 3233.16 |
| 1083715200000 | 3236.5 |
| 1083801600000 | 3195.05 |
| 1083888000000 | 3132.12 |
| 1084147200000 | 3003.65 |
| 1084233600000 | 3038.13 |
| 1084320000000 | 3051.64 |
| 1084406400000 | 3025.5 |
| 1084492800000 | 3002.17 |
| 1084752000000 | 2985.67 |
| 1084838400000 | 3005.52 |
| 1084924800000 | 3086.94 |
| 1085011200000 | 3051.53 |
| 1085097600000 | 3098.66 |
| 1085356800000 | 3100.57 |
| 1085443200000 | 3123.45 |
| 1085529600000 | 3141.68 |
| 1085616000000 | 3222.14 |
| 1085702400000 | 3199.14 |
| 1085961600000 | 3184.81 |
| 1086048000000 | 3174.65 |
| 1086134400000 | 3181.28 |
| 1086220800000 | 3186.63 |
| 1086307200000 | 3204.13 |
| 1086566400000 | 3224 |
| 1086652800000 | 3254.36 |
| 1086739200000 | 3243.02 |
| 1086825600000 | 3236.84 |
| 1086912000000 | 3216.89 |
| 1087171200000 | 3214.68 |
| 1087257600000 | 3250.08 |
| 1087344000000 | 3238.63 |
| 1087430400000 | 3250.79 |
| 1087516800000 | 3287.43 |
| 1087776000000 | 3263.94 |
| 1087862400000 | 3264.63 |
| 1087948800000 | 3238.99 |
| 1088035200000 | 3281.03 |
| 1088121600000 | 3265.57 |
| 1088380800000 | 3313.27 |
| 1088467200000 | 3298.14 |
| 1088553600000 | 3320.33 |
| 1088640000000 | 3308.45 |
| 1088726400000 | 3325.82 |
| 1088985600000 | 3304.8 |
| 1089072000000 | 3290.47 |
| 1089158400000 | 3323.3 |
| 1089244800000 | 3346.6 |
| 1089331200000 | 3349.45 |
| 1089590400000 | 3356.48 |
| 1089676800000 | 3322.42 |
| 1089763200000 | 3331.59 |
| 1089849600000 | 3321.26 |
| 1089936000000 | 3354.82 |
| 1090195200000 | 3322.61 |
| 1090281600000 | 3332.01 |
| 1090368000000 | 3287.73 |
| 1090454400000 | 3291.28 |
| 1090540800000 | 3250.8 |
| 1090800000000 | 3266.69 |
| 1090886400000 | 3240.08 |
| 1090972800000 | 3267.75 |
| 1091059200000 | 3275.32 |
| 1091145600000 | 3263.18 |
| 1091404800000 | 3266.88 |
| 1091491200000 | 3269.76 |
| 1091577600000 | 3258.42 |
| 1091664000000 | 3258.52 |
| 1091750400000 | 3313.67 |
| 1092009600000 | 3300.09 |
| 1092096000000 | 3295.5 |
| 1092182400000 | 3258.06 |
| 1092268800000 | 3292.39 |
| 1092355200000 | 3341.41 |
| 1092614400000 | 3364.63 |
| 1092700800000 | 3365.2 |
| 1092787200000 | 3350.46 |
| 1092873600000 | 3374.87 |
| 1092960000000 | 3368.74 |
| 1093219200000 | 3331.49 |
| 1093305600000 | 3307.48 |
| 1093392000000 | 3318.57 |
| 1093478400000 | 3316.06 |
| 1093564800000 | 3301.45 |
| 1093824000000 | 3302.08 |
| 1093910400000 | 3343.03 |
| 1093996800000 | 3419.69 |
| 1094083200000 | 3426.01 |
| 1094169600000 | 3403.12 |
| 1094428800000 | 3419.51 |
| 1094515200000 | 3452.18 |
| 1094601600000 | 3464.28 |
| 1094688000000 | 3449.1 |
| 1094774400000 | 3487.68 |
| 1095033600000 | 3511.39 |
| 1095120000000 | 3561.45 |
| 1095206400000 | 3519.72 |
| 1095292800000 | 3543.75 |
| 1095379200000 | 3512.65 |
| 1095638400000 | 3519.76 |
| 1095724800000 | 3558.06 |
| 1095811200000 | 3565.17 |
| 1095897600000 | 3591.46 |
| 1095984000000 | 3575.24 |
| 1096243200000 | 3585.31 |
| 1096329600000 | 3589.78 |
| 1096416000000 | 3584.22 |
| 1096502400000 | 3614.16 |
| 1096588800000 | 3635.12 |
| 1096848000000 | 3631.5 |
| 1096934400000 | 3640.11 |
| 1097020800000 | 3627.03 |
| 1097107200000 | 3626.51 |
| 1097193600000 | 3678.08 |
| 1097452800000 | 3668.31 |
| 1097539200000 | 3636.65 |
| 1097625600000 | 3642.19 |
| 1097712000000 | 3673.82 |
| 1097798400000 | 3700.03 |
| 1098057600000 | 3708.09 |
| 1098144000000 | 3746.43 |
| 1098230400000 | 3738.92 |
| 1098316800000 | 3741.15 |
| 1098403200000 | 3755.77 |
| 1098662400000 | 3785.71 |
| 1098748800000 | 3799.35 |
| 1098835200000 | 3806.43 |
| 1098921600000 | 3807.63 |
| 1099008000000 | 3789.05 |
| 1099267200000 | 3833.51 |
| 1099353600000 | 3819.51 |
| 1099440000000 | 3884.4 |
| 1099526400000 | 3896.39 |
| 1099612800000 | 3932.31 |
| 1099872000000 | 3931.87 |
| 1099958400000 | 3934.78 |
| 1100044800000 | 3969.62 |
| 1100131200000 | 3968.1 |
| 1100217600000 | 3995.24 |
| 1100476800000 | 4035.45 |
| 1100563200000 | 4071.98 |
| 1100649600000 | 4104.52 |
| 1100736000000 | 4094.26 |
| 1100822400000 | 4140.58 |
| 1101081600000 | 4137.21 |
| 1101168000000 | 4189.24 |
| 1101254400000 | 4209.25 |
| 1101340800000 | 4185.01 |
| 1101427200000 | 4207.63 |
| 1101686400000 | 4225.88 |
| 1101772800000 | 4241.83 |
| 1101859200000 | 4266.64 |
| 1101945600000 | 4261.87 |
| 1102032000000 | 4289.44 |
| 1102291200000 | 4287.46 |
| 1102377600000 | 4294.4 |
| 1102464000000 | 4229.27 |
| 1102550400000 | 4235.89 |
| 1102636800000 | 4240.15 |
| 1102896000000 | 4274.33 |
| 1102982400000 | 4291.72 |
| 1103068800000 | 4362.27 |
| 1103155200000 | 4349.51 |
| 1103241600000 | 4336.83 |
| 1103500800000 | 4415.15 |
| 1103587200000 | 4413.1 |
| 1103673600000 | 4430.03 |
| 1103760000000 | 4463.25 |
| 1103846400000 | 4474.65 |
| 1104105600000 | 4497.65 |
| 1104192000000 | 4493.55 |
| 1104278400000 | 4498.34 |
| 1104364800000 | 4499.17 |
| 1104451200000 | 4504.48 |
| 1104710400000 | 4463.64 |
| 1104796800000 | 4470.23 |
| 1104883200000 | 4458.78 |
| 1104969600000 | 4446 |
| 1105056000000 | 4508.91 |
| 1105315200000 | 4537.48 |
| 1105401600000 | 4573.37 |
| 1105488000000 | 4687.43 |
| 1105574400000 | 4673.64 |
| 1105660800000 | 4613.16 |
| 1105920000000 | 4641.64 |
| 1106006400000 | 4651.51 |
| 1106092800000 | 4696.03 |
| 1106179200000 | 4659.51 |
| 1106265600000 | 4664.3 |
| 1106524800000 | 4631.66 |
| 1106611200000 | 4601.77 |
| 1106697600000 | 4674.82 |
| 1106784000000 | 4660.13 |
| 1106870400000 | 4620.47 |
| 1107129600000 | 4609.45 |
| 1107216000000 | 4600.34 |
| 1107302400000 | 4639.3 |
| 1107388800000 | 4649.98 |
| 1107475200000 | 4674.95 |
| 1107734400000 | 4654.79 |
| 1107820800000 | 4628.9 |
| 1107907200000 | 4681.34 |
| 1107993600000 | 4763.81 |
| 1108080000000 | 4849.52 |
| 1108339200000 | 4892.26 |
| 1108425600000 | 4868.01 |
| 1108512000000 | 4872.63 |
| 1108598400000 | 4922.04 |
| 1108684800000 | 4888.84 |
| 1108944000000 | 4865.78 |
| 1109030400000 | 4857.51 |
| 1109116800000 | 4831.25 |
| 1109203200000 | 4836.32 |
| 1109289600000 | 4851.61 |
| 1109548800000 | 4925.79 |
| 1109635200000 | 4910.37 |
| 1109721600000 | 4858.31 |
| 1109808000000 | 4845.14 |
| 1109894400000 | 4863.31 |
| 1110153600000 | 4838.25 |
| 1110240000000 | 4892.49 |
| 1110326400000 | 4873.03 |
| 1110412800000 | 4823.63 |
| 1110499200000 | 4871.56 |
| 1110758400000 | 4848.89 |
| 1110844800000 | 4851.72 |
| 1110931200000 | 4880.61 |
| 1111017600000 | 4888.13 |
| 1111104000000 | 4841.11 |
| 1111363200000 | 4803.71 |
| 1111449600000 | 4840.69 |
| 1111536000000 | 4747.25 |
| 1111622400000 | 4698.69 |
| 1111708800000 | 4698.77 |
| 1111968000000 | 4665.92 |
| 1112054400000 | 4664.19 |
| 1112140800000 | 4663.12 |
| 1112227200000 | 4684.78 |
| 1112313600000 | 4692.94 |
| 1112572800000 | 4661.24 |
| 1112659200000 | 4639.2 |
| 1112745600000 | 4663.48 |
| 1112832000000 | 4710.82 |
| 1112918400000 | 4718.24 |
| 1113177600000 | 4755.9 |
| 1113264000000 | 4713.89 |
| 1113350400000 | 4762.53 |
| 1113436800000 | 4733.62 |
| 1113523200000 | 4742.79 |
| 1113782400000 | 4695.08 |
| 1113868800000 | 4720.58 |
| 1113955200000 | 4727.14 |
| 1114041600000 | 4735.09 |
| 1114128000000 | 4742.99 |
| 1114387200000 | 4663.35 |
| 1114473600000 | 4645.4 |
| 1114560000000 | 4538.84 |
| 1114646400000 | 4535.93 |
| 1114732800000 | 4554.31 |
| 1114992000000 | 4529.36 |
| 1115078400000 | 4548.16 |
| 1115164800000 | 4598.92 |
| 1115251200000 | 4643.54 |
| 1115337600000 | 4619.01 |
| 1115596800000 | 4620.04 |
| 1115683200000 | 4623.85 |
| 1115769600000 | 4599.21 |
| 1115856000000 | 4583.37 |
| 1115942400000 | 4554.83 |
| 1116201600000 | 4563.28 |
| 1116288000000 | 4542.8 |
| 1116374400000 | 4583.19 |
| 1116460800000 | 4593.89 |
| 1116547200000 | 4548.73 |
| 1116806400000 | 4606.68 |
| 1116892800000 | 4622.53 |
| 1116979200000 | 4628.15 |
| 1117065600000 | 4601.53 |
| 1117152000000 | 4616.15 |
| 1117411200000 | 4602.7 |
| 1117497600000 | 4574.2 |
| 1117584000000 | 4546.62 |
| 1117670400000 | 4528.1 |
| 1117756800000 | 4544.8 |
| 1118016000000 | 4541 |
| 1118102400000 | 4530.36 |
| 1118188800000 | 4541.3 |
| 1118275200000 | 4496.42 |
| 1118361600000 | 4458.39 |
| 1118620800000 | 4455.23 |
| 1118707200000 | 4472.87 |
| 1118793600000 | 4531.38 |
| 1118880000000 | 4522.24 |
| 1118966400000 | 4601.73 |
| 1119225600000 | 4571.71 |
| 1119312000000 | 4590.37 |
| 1119398400000 | 4574.76 |
| 1119484800000 | 4557.06 |
| 1119571200000 | 4584.37 |
| 1119830400000 | 4590.92 |
| 1119916800000 | 4551.57 |
| 1120003200000 | 4581.35 |
| 1120089600000 | 4611.03 |
| 1120176000000 | 4551.61 |
| 1120435200000 | 4511.93 |
| 1120521600000 | 4521.25 |
| 1120608000000 | 4569.49 |
| 1120694400000 | 4539.71 |
| 1120780800000 | 4543.37 |
| 1121040000000 | 4623.81 |
| 1121126400000 | 4680.75 |
| 1121212800000 | 4641 |
| 1121299200000 | 4664.63 |
| 1121385600000 | 4625.12 |
| 1121644800000 | 4627.38 |
| 1121731200000 | 4639.76 |
| 1121817600000 | 4627.09 |
| 1121904000000 | 4696.98 |
| 1121990400000 | 4704.31 |
| 1122249600000 | 4648.18 |
| 1122336000000 | 4646.02 |
| 1122422400000 | 4690.68 |
| 1122508800000 | 4709.42 |
| 1122595200000 | 4790.24 |
| 1122854400000 | 4836.6 |
| 1122940800000 | 4855.16 |
| 1123027200000 | 4874.34 |
| 1123113600000 | 4885.55 |
| 1123200000000 | 4911.56 |
| 1123459200000 | 4912.62 |
| 1123545600000 | 4925.66 |
| 1123632000000 | 4931.83 |
| 1123718400000 | 4935.59 |
| 1123804800000 | 4920.05 |
| 1124064000000 | 4851.81 |
| 1124150400000 | 4827.51 |
| 1124236800000 | 4801.44 |
| 1124323200000 | 4745.72 |
| 1124409600000 | 4724.93 |
| 1124668800000 | 4780.17 |
| 1124755200000 | 4766.61 |
| 1124841600000 | 4778.04 |
| 1124928000000 | 4741.12 |
| 1125014400000 | 4781.15 |
| 1125273600000 | 4764.2 |
| 1125360000000 | 4766.55 |
| 1125446400000 | 4843.84 |
| 1125532800000 | 4926.68 |
| 1125619200000 | 4999.75 |
| 1125878400000 | 4967.98 |
| 1125964800000 | 4996.77 |
| 1126051200000 | 5000.5 |
| 1126137600000 | 5003.51 |
| 1126224000000 | 5019.93 |
| 1126483200000 | 4927.74 |
| 1126569600000 | 4858.44 |
| 1126656000000 | 4874.5 |
| 1126742400000 | 4838.91 |
| 1126828800000 | 4865.29 |
| 1127088000000 | 4843.46 |
| 1127174400000 | 4898.92 |
| 1127260800000 | 4896.16 |
| 1127347200000 | 4787.73 |
| 1127433600000 | 4820.83 |
| 1127692800000 | 4795.02 |
| 1127779200000 | 4797.04 |
| 1127865600000 | 4859.34 |
| 1127952000000 | 4886.7 |
| 1128038400000 | 4968.43 |
| 1128297600000 | 4863.62 |
| 1128384000000 | 4905.61 |
| 1128470400000 | 4912.86 |
| 1128556800000 | 4984.64 |
| 1128643200000 | 4948.61 |
| 1128902400000 | 4878.41 |
| 1128988800000 | 4862.56 |
| 1129075200000 | 4862.53 |
| 1129161600000 | 4814.02 |
| 1129248000000 | 4848.7 |
| 1129507200000 | 4834.64 |
| 1129593600000 | 4794.22 |
| 1129680000000 | 4749.24 |
| 1129766400000 | 4729.4 |
| 1129852800000 | 4648.06 |
| 1130112000000 | 4715.66 |
| 1130198400000 | 4792.77 |
| 1130284800000 | 4799.45 |
| 1130371200000 | 4743.05 |
| 1130457600000 | 4727.98 |
| 1130716800000 | 4734.08 |
| 1130803200000 | 4779.5 |
| 1130889600000 | 4898.07 |
| 1130976000000 | 4935.93 |
| 1131062400000 | 4844.25 |
| 1131321600000 | 4900.8 |
| 1131408000000 | 4877.37 |
| 1131494400000 | 4903.13 |
| 1131580800000 | 4909.46 |
| 1131667200000 | 4917.84 |
| 1131926400000 | 4947.44 |
| 1132012800000 | 5026.97 |
| 1132099200000 | 4966.26 |
| 1132185600000 | 4942.73 |
| 1132272000000 | 4948.97 |
| 1132531200000 | 4890.61 |
| 1132617600000 | 4953.8 |
| 1132704000000 | 5019.91 |
| 1132790400000 | 5029.21 |
| 1132876800000 | 4918 |
| 1133136000000 | 4924.43 |
| 1133222400000 | 4881.25 |
| 1133308800000 | 4897.47 |
| 1133395200000 | 4902.01 |
| 1133481600000 | 4924.25 |
| 1133740800000 | 4957.97 |
| 1133827200000 | 5053 |
| 1133913600000 | 5088.64 |
| 1134000000000 | 5294.1 |
| 1134086400000 | 5308.4 |
| 1134345600000 | 5334.47 |
| 1134432000000 | 5296.68 |
| 1134518400000 | 5354.85 |
| 1134604800000 | 5355.25 |
| 1134691200000 | 5532.81 |
| 1134950400000 | 5492.72 |
| 1135036800000 | 5305.14 |
| 1135123200000 | 5378.03 |
| 1135209600000 | 5409.9 |
| 1135296000000 | 5481.45 |
| 1135555200000 | 5481.43 |
| 1135641600000 | 5474.54 |
| 1135728000000 | 5547.57 |
| 1135814400000 | 5491.51 |
| 1135900800000 | 5476.19 |
| 1136160000000 | 5476.19 |
| 1136246400000 | 5656.61 |
| 1136332800000 | 5779.55 |
| 1136419200000 | 5733.35 |
| 1136505600000 | 5777.43 |
| 1136764800000 | 5807.6 |
| 1136851200000 | 5733.9 |
| 1136937600000 | 5915.25 |
| 1137024000000 | 5965.21 |
| 1137110400000 | 5998.03 |
| 1137369600000 | 6042.98 |
| 1137456000000 | 6032.65 |
| 1137542400000 | 6044.99 |
| 1137628800000 | 5894.08 |
| 1137715200000 | 5811.96 |
| 1137974400000 | 5838.37 |
| 1138060800000 | 5838.28 |
| 1138147200000 | 5877.13 |
| 1138233600000 | 5849.93 |
| 1138320000000 | 5910.99 |
| 1138579200000 | 5875.13 |
| 1138665600000 | 5954.91 |
| 1138752000000 | 5992.16 |
| 1138838400000 | 5972.65 |
| 1138924800000 | 5959.95 |
| 1139184000000 | 5956.5 |
| 1139270400000 | 5868.9 |
| 1139356800000 | 5782.18 |
| 1139443200000 | 5848.1 |
| 1139529600000 | 5778.87 |
| 1139788800000 | 5747.28 |
| 1139875200000 | 5746.99 |
| 1139961600000 | 5829.41 |
| 1140048000000 | 5851.96 |
| 1140134400000 | 5859.58 |
| 1140393600000 | 5919.53 |
| 1140480000000 | 5829.6 |
| 1140566400000 | 5873.06 |
| 1140652800000 | 5954.02 |
| 1140739200000 | 5957.87 |
| 1140998400000 | 5933.94 |
| 1141084800000 | 5871.87 |
| 1141171200000 | 5833.25 |
| 1141257600000 | 5887.42 |
| 1141344000000 | 5774.5 |
| 1141603200000 | 5849.58 |
| 1141689600000 | 5864.87 |
| 1141776000000 | 5890.2 |
| 1141862400000 | 6111.41 |
| 1141948800000 | 6025.19 |
| 1142208000000 | 6047.55 |
| 1142294400000 | 6085.3 |
| 1142380800000 | 6105.97 |
| 1142467200000 | 6115.71 |
| 1142553600000 | 6182.09 |
| 1142812800000 | 6197.98 |
| 1142899200000 | 6141.25 |
| 1142985600000 | 5995.82 |
| 1143072000000 | 5992.86 |
| 1143158400000 | 6053.7 |
| 1143417600000 | 6049.41 |
| 1143504000000 | 6083.35 |
| 1143590400000 | 6046.03 |
| 1143676800000 | 6156.22 |
| 1143763200000 | 6127.88 |
| 1144022400000 | 6152.08 |
| 1144108800000 | 6175.17 |
| 1144195200000 | 6214.8 |
| 1144281600000 | 6165.99 |
| 1144368000000 | 6117.36 |
| 1144627200000 | 6113.98 |
| 1144713600000 | 6056.18 |
| 1144800000000 | 6123.59 |
| 1144886400000 | 6094.96 |
| 1144972800000 | 6095.11 |
| 1145232000000 | 6187.45 |
| 1145318400000 | 6227.23 |
| 1145404800000 | 6228.49 |
| 1145491200000 | 6265.36 |
| 1145577600000 | 6309.63 |
| 1145836800000 | 6269.24 |
| 1145923200000 | 6345.59 |
| 1146009600000 | 6377.05 |
| 1146096000000 | 6458.01 |
| 1146182400000 | 6462.98 |
| 1146441600000 | 6474.35 |
| 1146528000000 | 6496.47 |
| 1146614400000 | 6461.05 |
| 1146700800000 | 6505.07 |
| 1146787200000 | 6607.1 |
| 1147046400000 | 6615.92 |
| 1147132800000 | 6684.11 |
| 1147219200000 | 6754.69 |
| 1147305600000 | 6705.78 |
| 1147392000000 | 6669.26 |
| 1147651200000 | 6740.03 |
| 1147737600000 | 6968.64 |
| 1147824000000 | 6779.92 |
| 1147910400000 | 6730.01 |
| 1147996800000 | 6685.65 |
| 1148256000000 | 6686.11 |
| 1148342400000 | 6722.78 |
| 1148428800000 | 6629.93 |
| 1148515200000 | 6709.16 |
| 1148601600000 | 6862.47 |
| 1148860800000 | 6834.89 |
| 1148947200000 | 6891.95 |
| 1149033600000 | 7074.91 |
| 1149120000000 | 7076.62 |
| 1149206400000 | 7131.28 |
| 1149465600000 | 7134.81 |
| 1149552000000 | 6550.14 |
| 1149638400000 | 6523.05 |
| 1149724800000 | 6445.05 |
| 1149811200000 | 6455.29 |
| 1150070400000 | 6360.65 |
| 1150156800000 | 6155.48 |
| 1150243200000 | 6169.58 |
| 1150329600000 | 6447.3 |
| 1150416000000 | 6414.69 |
| 1150675200000 | 6512.77 |
| 1150761600000 | 6440.25 |
| 1150848000000 | 6492.05 |
| 1150934400000 | 6451.6 |
| 1151020800000 | 6439.92 |
| 1151280000000 | 6508.24 |
| 1151366400000 | 6475.28 |
| 1151452800000 | 6475.2 |
| 1151539200000 | 6453.55 |
| 1151625600000 | 6676.54 |
| 1151884800000 | 6720.89 |
| 1151971200000 | 6722.23 |
| 1152057600000 | 6695.59 |
| 1152144000000 | 6717.19 |
| 1152230400000 | 6753.71 |
| 1152489600000 | 6763.39 |
| 1152576000000 | 6672.26 |
| 1152662400000 | 6677.69 |
| 1152748800000 | 6623.67 |
| 1152835200000 | 6475.33 |
| 1153094400000 | 6377.29 |
| 1153180800000 | 6285.88 |
| 1153267200000 | 6471.48 |
| 1153353600000 | 6544.77 |
| 1153440000000 | 6436.85 |
| 1153699200000 | 6431.22 |
| 1153785600000 | 6463.83 |
| 1153872000000 | 6479.83 |
| 1153958400000 | 6536.55 |
| 1154044800000 | 6620.45 |
| 1154304000000 | 6646.76 |
| 1154390400000 | 6644.71 |
| 1154476800000 | 6734.21 |
| 1154563200000 | 6706.6 |
| 1154649600000 | 6859.87 |
| 1154908800000 | 6745.98 |
| 1154995200000 | 6823.54 |
| 1155081600000 | 6858.29 |
| 1155168000000 | 6745.1 |
| 1155254400000 | 6700.45 |
| 1155513600000 | 6699.74 |
| 1155600000000 | 6770.89 |
| 1155686400000 | 6833.42 |
| 1155772800000 | 6861.02 |
| 1155859200000 | 6853.58 |
| 1156118400000 | 6922.45 |
| 1156204800000 | 6850.81 |
| 1156291200000 | 6792.59 |
| 1156377600000 | 6840.56 |
| 1156464000000 | 6907.8 |
| 1156723200000 | 7032.21 |
| 1156809600000 | 7068.33 |
| 1156896000000 | 7097.11 |
| 1156982400000 | 7190.7 |
| 1157068800000 | 7273.73 |
| 1157328000000 | 7344.39 |
| 1157414400000 | 7368.69 |
| 1157500800000 | 7376.34 |
| 1157587200000 | 7273.54 |
| 1157673600000 | 7254.3 |
| 1157932800000 | 7301.58 |
| 1158019200000 | 7317.71 |
| 1158105600000 | 7319.63 |
| 1158192000000 | 7300.58 |
| 1158278400000 | 7281.64 |
| 1158537600000 | 7263.99 |
| 1158624000000 | 7235.79 |
| 1158710400000 | 7278.25 |
| 1158796800000 | 7281.96 |
| 1158883200000 | 7306.2 |
| 1159142400000 | 7288.6 |
| 1159228800000 | 7182.25 |
| 1159315200000 | 7184.74 |
| 1159401600000 | 7218.72 |
| 1159488000000 | 7261.23 |
| 1159747200000 | 7310.94 |
| 1159833600000 | 7307.19 |
| 1159920000000 | 7344.2 |
| 1160006400000 | 7487.77 |
| 1160092800000 | 7419.8 |
| 1160352000000 | 7506.29 |
| 1160438400000 | 7512.6 |
| 1160524800000 | 7489.38 |
| 1160611200000 | 7453.85 |
| 1160697600000 | 7519.68 |
| 1160956800000 | 7664.78 |
| 1161043200000 | 7640.95 |
| 1161129600000 | 7656.97 |
| 1161216000000 | 7746.47 |
| 1161302400000 | 7793.86 |
| 1161561600000 | 7832.33 |
| 1161648000000 | 7875.53 |
| 1161734400000 | 7943.3 |
| 1161820800000 | 8065.09 |
| 1161907200000 | 8144.96 |
| 1162166400000 | 8124.19 |
| 1162252800000 | 8178.58 |
| 1162339200000 | 8228.51 |
| 1162425600000 | 8157.44 |
| 1162512000000 | 8085.36 |
| 1162771200000 | 8132.47 |
| 1162857600000 | 8240.9 |
| 1162944000000 | 8220.2 |
| 1163030400000 | 8233.57 |
| 1163116800000 | 8184.4 |
| 1163376000000 | 8192.74 |
| 1163462400000 | 8156.4 |
| 1163548800000 | 8190.82 |
| 1163635200000 | 8273.2 |
| 1163721600000 | 8296.41 |
| 1163980800000 | 8248.44 |
| 1164067200000 | 8300.07 |
| 1164153600000 | 8417.85 |
| 1164240000000 | 8411.86 |
| 1164326400000 | 8429.93 |
| 1164585600000 | 8393.34 |
| 1164672000000 | 8287.02 |
| 1164758400000 | 8330.5 |
| 1164844800000 | 8434.37 |
| 1164931200000 | 8429.76 |
| 1165190400000 | 8519.89 |
| 1165276800000 | 8546.61 |
| 1165363200000 | 8718.87 |
| 1165449600000 | 8807.31 |
| 1165536000000 | 8857.06 |
| 1165795200000 | 8849.4 |
| 1165881600000 | 8846.37 |
| 1165968000000 | 8823.82 |
| 1166054400000 | 8972.05 |
| 1166140800000 | 8935.13 |
| 1166400000000 | 8947.1 |
| 1166486400000 | 9129.21 |
| 1166572800000 | 9225.87 |
| 1166659200000 | 9207.31 |
| 1166745600000 | 9259.05 |
| 1167004800000 | 9259.32 |
| 1167091200000 | 9242.91 |
| 1167177600000 | 9278.75 |
| 1167264000000 | 9334.66 |
| 1167350400000 | 9351.61 |
| 1167696000000 | 9585.83 |
| 1167782400000 | 9445.18 |
| 1167868800000 | 9278.39 |
| 1167955200000 | 9208.58 |
| 1168214400000 | 9203.96 |
| 1168300800000 | 9236.79 |
| 1168387200000 | 9097.86 |
| 1168473600000 | 8813.09 |
| 1168560000000 | 8881.74 |
| 1168819200000 | 8908.09 |
| 1168905600000 | 8837.37 |
| 1168992000000 | 8821.6 |
| 1169078400000 | 8865.09 |
| 1169164800000 | 8921.35 |
| 1169424000000 | 8880.52 |
| 1169510400000 | 8871.54 |
| 1169596800000 | 8887.92 |
| 1169683200000 | 8811.72 |
| 1169769600000 | 8693.22 |
| 1170028800000 | 8708.21 |
| 1170115200000 | 8712.93 |
| 1170201600000 | 8711.89 |
| 1170288000000 | 8874.5 |
| 1170374400000 | 8896.25 |
| 1170633600000 | 8939.67 |
| 1170720000000 | 8985.22 |
| 1170806400000 | 9113.36 |
| 1170892800000 | 9096.75 |
| 1170979200000 | 9156.23 |
| 1171238400000 | 9096.93 |
| 1171324800000 | 9152.64 |
| 1171411200000 | 9288.96 |
| 1171497600000 | 9298.84 |
| 1171584000000 | 9211.57 |
| 1171843200000 | 9260.02 |
| 1171929600000 | 9259.81 |
| 1172016000000 | 9190.41 |
| 1172102400000 | 9221.35 |
| 1172188800000 | 9311.47 |
| 1172448000000 | 9328.19 |
| 1172534400000 | 9087.73 |
| 1172620800000 | 8795.5 |
| 1172707200000 | 8751.31 |
| 1172793600000 | 8651.43 |
| 1173052800000 | 8276.66 |
| 1173139200000 | 8472.12 |
| 1173225600000 | 8532.53 |
| 1173312000000 | 8649.12 |
| 1173398400000 | 8604.11 |
| 1173657600000 | 8610.35 |
| 1173744000000 | 8546.27 |
| 1173830400000 | 8337.48 |
| 1173916800000 | 8403.05 |
| 1174003200000 | 8579.47 |
| 1174262400000 | 8643.64 |
| 1174348800000 | 8695.03 |
| 1174435200000 | 8837.34 |
| 1174521600000 | 9035.63 |
| 1174608000000 | 9055.33 |
| 1174867200000 | 8973.99 |
| 1174953600000 | 9006.48 |
| 1175040000000 | 8930.31 |
| 1175126400000 | 8964.14 |
| 1175212800000 | 8897.59 |
| 1175472000000 | 8916.46 |
| 1175558400000 | 8972.82 |
| 1175644800000 | 8948.22 |
| 1175731200000 | 9105.86 |
| 1175817600000 | 9105.95 |
| 1176076800000 | 9060.76 |
| 1176163200000 | 9233.22 |
| 1176249600000 | 9233.61 |
| 1176336000000 | 9275.61 |
| 1176422400000 | 9321.22 |
| 1176681600000 | 9346.28 |
| 1176768000000 | 9371.54 |
| 1176854400000 | 9342.91 |
| 1176940800000 | 9282.1 |
| 1177027200000 | 9348.71 |
| 1177286400000 | 9315.84 |
| 1177372800000 | 9164.63 |
| 1177459200000 | 9133.38 |
| 1177545600000 | 9174.38 |
| 1177632000000 | 9114.64 |
| 1177891200000 | 9139.86 |
| 1177977600000 | 9144.75 |
| 1178064000000 | 9261.82 |
| 1178150400000 | 9263.12 |
| 1178236800000 | 9268 |
| 1178496000000 | 9305.03 |
| 1178582400000 | 9225.78 |
| 1178668800000 | 9221.69 |
| 1178755200000 | 9171.52 |
| 1178841600000 | 9157.07 |
| 1179100800000 | 9125.26 |
| 1179187200000 | 9171.49 |
| 1179273600000 | 9179.84 |
| 1179360000000 | 9144.73 |
| 1179446400000 | 9223.25 |
| 1179705600000 | 9225.87 |
| 1179792000000 | 9435.2 |
| 1179878400000 | 9501.34 |
| 1179964800000 | 9393.2 |
| 1180051200000 | 9347.79 |
| 1180310400000 | 9360.68 |
| 1180396800000 | 9388.63 |
| 1180483200000 | 9314.24 |
| 1180569600000 | 9322.35 |
| 1180656000000 | 9336.11 |
| 1180915200000 | 9368.98 |
| 1181001600000 | 9221.82 |
| 1181088000000 | 8994.18 |
| 1181174400000 | 8874.61 |
| 1181260800000 | 8754.07 |
| 1181520000000 | 8757.42 |
| 1181606400000 | 8715.4 |
| 1181692800000 | 8686.64 |
| 1181779200000 | 8760.76 |
| 1181865600000 | 8836.39 |
| 1182124800000 | 8843.61 |
| 1182211200000 | 8836.64 |
| 1182297600000 | 8896.63 |
| 1182384000000 | 8802.71 |
| 1182470400000 | 8751.03 |
| 1182729600000 | 8714.63 |
| 1182816000000 | 8710.31 |
| 1182902400000 | 8602.31 |
| 1182988800000 | 8713.59 |
| 1183075200000 | 8767.51 |
| 1183334400000 | 8835.9 |
| 1183420800000 | 8811.88 |
| 1183507200000 | 8776.9 |
| 1183593600000 | 8701.46 |
| 1183680000000 | 8825.51 |
| 1183939200000 | 8802.41 |
| 1184025600000 | 8740.02 |
| 1184112000000 | 8697.03 |
| 1184198400000 | 8588.13 |
| 1184284800000 | 8507.69 |
| 1184544000000 | 8567.3 |
| 1184630400000 | 8549.34 |
| 1184716800000 | 8546.72 |
| 1184803200000 | 8650.21 |
| 1184889600000 | 8656.61 |
| 1185148800000 | 8634.3 |
| 1185235200000 | 8511.91 |
| 1185321600000 | 8282.6 |
| 1185408000000 | 8094.72 |
| 1185494400000 | 7959.38 |
| 1185753600000 | 8024.43 |
| 1185840000000 | 8190.03 |
| 1185926400000 | 7996.23 |
| 1186012800000 | 8216.35 |
| 1186099200000 | 8305.64 |
| 1186358400000 | 8233.19 |
| 1186444800000 | 8303.34 |
| 1186531200000 | 8491.55 |
| 1186617600000 | 8217.21 |
| 1186704000000 | 7984.48 |
| 1186963200000 | 7908.48 |
| 1187049600000 | 7962.88 |
| 1187136000000 | 7787.62 |
| 1187222400000 | 7440.18 |
| 1187308800000 | 7481.71 |
| 1187568000000 | 7444.63 |
| 1187654400000 | 7495.59 |
| 1187740800000 | 7680.18 |
| 1187827200000 | 7666.6 |
| 1187913600000 | 7761.45 |
| 1188172800000 | 7855.97 |
| 1188259200000 | 7608.9 |
| 1188345600000 | 7666.87 |
| 1188432000000 | 7705.32 |
| 1188518400000 | 7852.51 |
| 1188777600000 | 7890.63 |
| 1188864000000 | 7957.51 |
| 1188950400000 | 7940.13 |
| 1189036800000 | 7886.55 |
| 1189123200000 | 7898.98 |
| 1189382400000 | 7866.58 |
| 1189468800000 | 8072.4 |
| 1189555200000 | 8055.7 |
| 1189641600000 | 7975.26 |
| 1189728000000 | 7821.1 |
| 1189987200000 | 7562.01 |
| 1190073600000 | 7586.83 |
| 1190160000000 | 7866.57 |
| 1190246400000 | 7794.86 |
| 1190332800000 | 7854.86 |
| 1190592000000 | 7904.17 |
| 1190678400000 | 7686.06 |
| 1190764800000 | 7615.24 |
| 1190851200000 | 7689.59 |
| 1190937600000 | 7694.9 |
| 1191196800000 | 7845.24 |
| 1191283200000 | 7921.02 |
| 1191369600000 | 8025.48 |
| 1191456000000 | 8083.47 |
| 1191542400000 | 8076.5 |
| 1191801600000 | 8071.21 |
| 1191888000000 | 8030.16 |
| 1191974400000 | 8068.61 |
| 1192060800000 | 8072.62 |
| 1192147200000 | 8004.49 |
| 1192406400000 | 7998.43 |
| 1192492800000 | 7896.01 |
| 1192579200000 | 8083.29 |
| 1192665600000 | 8054.1 |
| 1192752000000 | 7981.16 |
| 1193011200000 | 7762.6 |
| 1193097600000 | 7885.1 |
| 1193184000000 | 7866.75 |
| 1193270400000 | 7930.74 |
| 1193356800000 | 7983.76 |
| 1193616000000 | 8082.04 |
| 1193702400000 | 8041.92 |
| 1193788800000 | 8108.96 |
| 1193875200000 | 8017.32 |
| 1193961600000 | 7989.84 |
| 1194220800000 | 7966.79 |
| 1194307200000 | 7952.48 |
| 1194393600000 | 7851.36 |
| 1194480000000 | 7801.57 |
| 1194566400000 | 7802.94 |
| 1194825600000 | 7742.14 |
| 1194912000000 | 7805.49 |
| 1194998400000 | 7848.82 |
| 1195084800000 | 7687.49 |
| 1195171200000 | 7603.17 |
| 1195430400000 | 7408.55 |
| 1195516800000 | 7311.03 |
| 1195603200000 | 7053.52 |
| 1195689600000 | 6980.85 |
| 1195776000000 | 7153.85 |
| 1196035200000 | 7097.25 |
| 1196121600000 | 7081.68 |
| 1196208000000 | 7113.48 |
| 1196294400000 | 7212.81 |
| 1196380800000 | 7242.8 |
| 1196640000000 | 7275.69 |
| 1196726400000 | 7179.78 |
| 1196812800000 | 7175.02 |
| 1196899200000 | 7286.58 |
| 1196985600000 | 7407.22 |
| 1197244800000 | 7537.55 |
| 1197331200000 | 7574.39 |
| 1197417600000 | 7582.85 |
| 1197504000000 | 7419.95 |
| 1197590400000 | 7245 |
| 1197849600000 | 7090.62 |
| 1197936000000 | 6906.42 |
| 1198022400000 | 6987.72 |
| 1198108800000 | 6946.05 |
| 1198195200000 | 6970.41 |
| 1198454400000 | 7020.58 |
| 1198540800000 | 7020.4 |
| 1198627200000 | 7063.85 |
| 1198713600000 | 7063.12 |
| 1198800000000 | 7188.68 |
| 1199059200000 | 7126.1 |
| 1199232000000 | 7190.96 |
| 1199318400000 | 7218.38 |
| 1199404800000 | 7325.19 |
| 1199664000000 | 7221.51 |
| 1199750400000 | 7246.96 |
| 1199836800000 | 7024.3 |
| 1199923200000 | 6956.65 |
| 1200009600000 | 6993.65 |
| 1200268800000 | 7044.41 |
| 1200355200000 | 6871.27 |
| 1200441600000 | 6771.69 |
| 1200528000000 | 6761.87 |
| 1200614400000 | 6758.2 |
| 1200873600000 | 6454.51 |
| 1200960000000 | 6716.96 |
| 1201046400000 | 6730.52 |
| 1201132800000 | 6910.57 |
| 1201219200000 | 6887.36 |
| 1201478400000 | 6841.5 |
| 1201564800000 | 6928.57 |
| 1201651200000 | 6930.78 |
| 1201737600000 | 6883.09 |
| 1201824000000 | 6986 |
| 1202083200000 | 7047.29 |
| 1202169600000 | 6733.39 |
| 1202256000000 | 6662.41 |
| 1202342400000 | 6572.11 |
| 1202428800000 | 6602.31 |
| 1202688000000 | 6639.75 |
| 1202774400000 | 6812.92 |
| 1202860800000 | 6759.91 |
| 1202947200000 | 6807.61 |
| 1203033600000 | 6780.38 |
| 1203292800000 | 6723.14 |
| 1203379200000 | 6769.82 |
| 1203465600000 | 6726.95 |
| 1203552000000 | 6771.78 |
| 1203638400000 | 6698.6 |
| 1203897600000 | 6725.33 |
| 1203984000000 | 6957.73 |
| 1204070400000 | 7122.76 |
| 1204156800000 | 7128.24 |
| 1204243200000 | 7054.35 |
| 1204502400000 | 6950.59 |
| 1204588800000 | 6912.78 |
| 1204675200000 | 7034.27 |
| 1204761600000 | 6911.98 |
| 1204848000000 | 6905.39 |
| 1205107200000 | 6929.54 |
| 1205193600000 | 6997.28 |
| 1205280000000 | 7191.35 |
| 1205366400000 | 7223.99 |
| 1205452800000 | 7270.97 |
| 1205712000000 | 7231.64 |
| 1205798400000 | 7313.85 |
| 1205884800000 | 7248.52 |
| 1205971200000 | 7151.88 |
| 1206057600000 | 7152.18 |
| 1206316800000 | 7146.29 |
| 1206403200000 | 7433.64 |
| 1206489600000 | 7477.97 |
| 1206576000000 | 7482.78 |
| 1206662400000 | 7438.61 |
| 1206921600000 | 7422.24 |
| 1207008000000 | 7460.67 |
| 1207094400000 | 7618.29 |
| 1207180800000 | 7454.79 |
| 1207267200000 | 7494.91 |
| 1207526400000 | 7515.14 |
| 1207612800000 | 7466.98 |
| 1207699200000 | 7512.27 |
| 1207785600000 | 7421 |
| 1207872000000 | 7345.98 |
| 1208131200000 | 7248.36 |
| 1208217600000 | 7252.24 |
| 1208304000000 | 7454.16 |
| 1208390400000 | 7418.54 |
| 1208476800000 | 7441.35 |
| 1208736000000 | 7548.14 |
| 1208822400000 | 7481.45 |
| 1208908800000 | 7436.71 |
| 1208995200000 | 7159.28 |
| 1209081600000 | 7139.84 |
| 1209340800000 | 7113.57 |
| 1209427200000 | 7031.39 |
| 1209513600000 | 6992.31 |
| 1209600000000 | 6939.76 |
| 1209686400000 | 7087.42 |
| 1209945600000 | 7118.93 |
| 1210032000000 | 7125.95 |
| 1210118400000 | 7110.23 |
| 1210204800000 | 7145.17 |
| 1210291200000 | 7104.8 |
| 1210550400000 | 7304.39 |
| 1210636800000 | 7268.89 |
| 1210723200000 | 7266.88 |
| 1210809600000 | 7337.06 |
| 1210896000000 | 7338.34 |
| 1211155200000 | 7327.06 |
| 1211241600000 | 7302.61 |
| 1211328000000 | 7346.05 |
| 1211414400000 | 7251.39 |
| 1211500800000 | 7285.03 |
| 1211760000000 | 7279.85 |
| 1211846400000 | 7109.49 |
| 1211932800000 | 7055.31 |
| 1212019200000 | 6966.73 |
| 1212105600000 | 7003.1 |
| 1212364800000 | 6992.97 |
| 1212451200000 | 7006.95 |
| 1212537600000 | 6969.35 |
| 1212624000000 | 7081.28 |
| 1212710400000 | 7063.64 |
| 1212969600000 | 6990.99 |
| 1213056000000 | 6864.56 |
| 1213142400000 | 6807.48 |
| 1213228800000 | 6868.5 |
| 1213315200000 | 6834.56 |
| 1213574400000 | 6857.16 |
| 1213660800000 | 6898 |
| 1213747200000 | 6805.8 |
| 1213833600000 | 6619.56 |
| 1213920000000 | 6587.94 |
| 1214179200000 | 6347.06 |
| 1214265600000 | 6296.28 |
| 1214352000000 | 6315.82 |
| 1214438400000 | 6169.95 |
| 1214524800000 | 6105.31 |
| 1214784000000 | 5918.79 |
| 1214870400000 | 5767.59 |
| 1214956800000 | 5545.21 |
| 1215043200000 | 5516.95 |
| 1215129600000 | 5448.94 |
| 1215388800000 | 5472.43 |
| 1215475200000 | 5372.35 |
| 1215561600000 | 5408.2 |
| 1215648000000 | 5266.41 |
| 1215734400000 | 5079.23 |
| 1215993600000 | 5151.9 |
| 1216080000000 | 5038.52 |
| 1216166400000 | 5088.85 |
| 1216252800000 | 5337.13 |
| 1216339200000 | 5520 |
| 1216598400000 | 5702.71 |
| 1216684800000 | 5718.12 |
| 1216771200000 | 5874.43 |
| 1216857600000 | 5745.4 |
| 1216944000000 | 5635.08 |
| 1217203200000 | 5539.52 |
| 1217289600000 | 5466.3 |
| 1217376000000 | 5546.29 |
| 1217462400000 | 5580.95 |
| 1217548800000 | 5490.37 |
| 1217808000000 | 5532.69 |
| 1217894400000 | 5715.29 |
| 1217980800000 | 5792.13 |
| 1218067200000 | 5564.34 |
| 1218153600000 | 5424.54 |
| 1218412800000 | 5538.77 |
| 1218499200000 | 5514.71 |
| 1218585600000 | 5423.38 |
| 1218672000000 | 5441.07 |
| 1218758400000 | 5435.66 |
| 1219017600000 | 5381.57 |
| 1219104000000 | 5193.35 |
| 1219190400000 | 5195.12 |
| 1219276800000 | 5220.23 |
| 1219363200000 | 5349.31 |
| 1219622400000 | 5291.79 |
| 1219708800000 | 5258.06 |
| 1219795200000 | 5298.19 |
| 1219881600000 | 5317.85 |
| 1219968000000 | 5324.28 |
| 1220227200000 | 5251.14 |
| 1220313600000 | 5319.11 |
| 1220400000000 | 5265.98 |
| 1220486400000 | 5121.93 |
| 1220572800000 | 5000.08 |
| 1220832000000 | 5121.26 |
| 1220918400000 | 5102.71 |
| 1221004800000 | 4958.07 |
| 1221091200000 | 4816.94 |
| 1221177600000 | 4873.68 |
| 1221436800000 | 4784.13 |
| 1221523200000 | 4739.8 |
| 1221609600000 | 4803.39 |
| 1221696000000 | 4855.57 |
| 1221782400000 | 4985.92 |
| 1222041600000 | 4981.83 |
| 1222128000000 | 4788.23 |
| 1222214400000 | 4749.71 |
| 1222300800000 | 4752.41 |
| 1222387200000 | 4663.32 |
| 1222646400000 | 4423.46 |
| 1222732800000 | 4328.14 |
| 1222819200000 | 4371.09 |
| 1222905600000 | 4342.85 |
| 1222992000000 | 4308.55 |
| 1223251200000 | 3988.39 |
| 1223337600000 | 3924.27 |
| 1223424000000 | 3673.94 |
| 1223510400000 | 3625.76 |
| 1223596800000 | 3424.53 |
| 1223856000000 | 3565.62 |
| 1223942400000 | 3607.68 |
| 1224028800000 | 3564.53 |
| 1224115200000 | 3271.99 |
| 1224201600000 | 3245.56 |
| 1224460800000 | 3273 |
| 1224547200000 | 3282.44 |
| 1224633600000 | 3094.53 |
| 1224720000000 | 3116.89 |
| 1224806400000 | 3016.18 |
| 1225065600000 | 2923.93 |
| 1225152000000 | 2907.99 |
| 1225238400000 | 3050.79 |
| 1225324800000 | 3136.26 |
| 1225411200000 | 3183.72 |
| 1225670400000 | 3276.86 |
| 1225756800000 | 3361.32 |
| 1225843200000 | 3333.46 |
| 1225929600000 | 3225.94 |
| 1226016000000 | 3227.53 |
| 1226275200000 | 3304.31 |
| 1226361600000 | 3208.65 |
| 1226448000000 | 3105.19 |
| 1226534400000 | 3057.58 |
| 1226620800000 | 3079.9 |
| 1226880000000 | 2976.79 |
| 1226966400000 | 2850.14 |
| 1227052800000 | 2815.05 |
| 1227139200000 | 2679.57 |
| 1227225600000 | 2624.63 |
| 1227484800000 | 2866.02 |
| 1227571200000 | 2877.77 |
| 1227657600000 | 2828.89 |
| 1227744000000 | 2835.72 |
| 1227830400000 | 2716.03 |
| 1228089600000 | 2665.89 |
| 1228176000000 | 2707.17 |
| 1228262400000 | 2670.67 |
| 1228348800000 | 2731.74 |
| 1228435200000 | 2680.36 |
| 1228694400000 | 2833.47 |
| 1228780800000 | 2875.28 |
| 1228867200000 | 2927.18 |
| 1228953600000 | 2930.45 |
| 1229040000000 | 2923.54 |
| 1229299200000 | 2960.12 |
| 1229385600000 | 2990.43 |
| 1229472000000 | 3112.23 |
| 1229558400000 | 3074.34 |
| 1229644800000 | 2943.36 |
| 1229904000000 | 2959.26 |
| 1229990400000 | 2974.04 |
| 1230076800000 | 2978.58 |
| 1230163200000 | 2978.83 |
| 1230249600000 | 2991 |
| 1230508800000 | 3058.99 |
| 1230595200000 | 3075.99 |
| 1230681600000 | 3072.56 |
| 1230854400000 | 3114.65 |
| 1231113600000 | 3100.49 |
| 1231200000000 | 3110.91 |
| 1231286400000 | 3224.16 |
| 1231372800000 | 3244.41 |
| 1231459200000 | 3250.7 |
| 1231718400000 | 3181.66 |
| 1231804800000 | 3046.45 |
| 1231891200000 | 2940.86 |
| 1231977600000 | 2904.54 |
| 1232064000000 | 2943.69 |
| 1232323200000 | 2745.45 |
| 1232409600000 | 2629.36 |
| 1232496000000 | 2586.71 |
| 1232582400000 | 2571.89 |
| 1232668800000 | 2506.47 |
| 1232928000000 | 2575.22 |
| 1233014400000 | 2617.11 |
| 1233100800000 | 2713.07 |
| 1233187200000 | 2611.68 |
| 1233273600000 | 2541.45 |
| 1233532800000 | 2519.02 |
| 1233619200000 | 2532.83 |
| 1233705600000 | 2543.66 |
| 1233792000000 | 2512.55 |
| 1233878400000 | 2615.61 |
| 1234137600000 | 2728.64 |
| 1234224000000 | 2700.3 |
| 1234310400000 | 2679.64 |
| 1234396800000 | 2601.27 |
| 1234483200000 | 2616.22 |
| 1234742400000 | 2532.37 |
| 1234828800000 | 2378.78 |
| 1234915200000 | 2318.11 |
| 1235001600000 | 2353.68 |
| 1235088000000 | 2301.59 |
| 1235347200000 | 2264.56 |
| 1235433600000 | 2230.57 |
| 1235520000000 | 2259.03 |
| 1235606400000 | 2243.05 |
| 1235692800000 | 2237.21 |
| 1235952000000 | 2179.48 |
| 1236038400000 | 2182.38 |
| 1236124800000 | 2296.6 |
| 1236211200000 | 2256.28 |
| 1236297600000 | 2296.93 |
| 1236556800000 | 2316.49 |
| 1236643200000 | 2416.12 |
| 1236729600000 | 2372.88 |
| 1236816000000 | 2402.95 |
| 1236902400000 | 2422.46 |
| 1237161600000 | 2493.14 |
| 1237248000000 | 2483.52 |
| 1237334400000 | 2526.82 |
| 1237420800000 | 2628.04 |
| 1237507200000 | 2560.28 |
| 1237766400000 | 2586.28 |
| 1237852800000 | 2589.4 |
| 1237939200000 | 2561.67 |
| 1238025600000 | 2578.49 |
| 1238112000000 | 2526.36 |
| 1238371200000 | 2468.64 |
| 1238457600000 | 2545.41 |
| 1238544000000 | 2587.16 |
| 1238630400000 | 2784.85 |
| 1238716800000 | 2889.71 |
| 1238976000000 | 2901.77 |
| 1239062400000 | 2824.67 |
| 1239148800000 | 2823.22 |
| 1239235200000 | 2903.15 |
| 1239321600000 | 2903.42 |
| 1239580800000 | 2928.48 |
| 1239667200000 | 3009.96 |
| 1239753600000 | 2979 |
| 1239840000000 | 3052.14 |
| 1239926400000 | 3045.01 |
| 1240185600000 | 3006.52 |
| 1240272000000 | 2972.22 |
| 1240358400000 | 3024.77 |
| 1240444800000 | 3078.07 |
| 1240531200000 | 3192.98 |
| 1240790400000 | 3127.66 |
| 1240876800000 | 3019.11 |
| 1240963200000 | 3094.69 |
| 1241049600000 | 3192.34 |
| 1241136000000 | 3192.9 |
| 1241395200000 | 3214.59 |
| 1241481600000 | 3436.63 |
| 1241568000000 | 3378.32 |
| 1241654400000 | 3427.52 |
| 1241740800000 | 3435.79 |
| 1242000000000 | 3372.73 |
| 1242086400000 | 3408.39 |
| 1242172800000 | 3304.38 |
| 1242259200000 | 3388.84 |
| 1242345600000 | 3510.22 |
| 1242604800000 | 3515.13 |
| 1242691200000 | 3596.73 |
| 1242777600000 | 3677.39 |
| 1242864000000 | 3636.42 |
| 1242950400000 | 3721.61 |
| 1243209600000 | 3712.26 |
| 1243296000000 | 3698.83 |
| 1243382400000 | 3795.13 |
| 1243468800000 | 3766.04 |
| 1243555200000 | 3824.21 |
| 1243814400000 | 3826.83 |
| 1243900800000 | 4104.83 |
| 1243987200000 | 4021.38 |
| 1244073600000 | 4047.97 |
| 1244160000000 | 4021.96 |
| 1244419200000 | 3874.97 |
| 1244505600000 | 3950.14 |
| 1244592000000 | 4000.03 |
| 1244678400000 | 4035.27 |
| 1244764800000 | 3973.5 |
| 1245024000000 | 3916.48 |
| 1245110400000 | 3918.76 |
| 1245196800000 | 3753.19 |
| 1245283200000 | 3644.64 |
| 1245369600000 | 3642.3 |
| 1245628800000 | 3559.7 |
| 1245715200000 | 3599.3 |
| 1245801600000 | 3738.63 |
| 1245888000000 | 3729.83 |
| 1245974400000 | 3749.85 |
| 1246233600000 | 3783.59 |
| 1246320000000 | 3729.52 |
| 1246406400000 | 3814.7 |
| 1246492800000 | 3754.49 |
| 1246579200000 | 3739.6 |
| 1246838400000 | 3629.21 |
| 1246924800000 | 3666.44 |
| 1247011200000 | 3632.88 |
| 1247097600000 | 3666.76 |
| 1247184000000 | 3604.22 |
| 1247443200000 | 3527.2 |
| 1247529600000 | 3602.34 |
| 1247616000000 | 3691.74 |
| 1247702400000 | 3763.86 |
| 1247788800000 | 3767.73 |
| 1248048000000 | 3761.7 |
| 1248134400000 | 3782.3 |
| 1248220800000 | 3743.9 |
| 1248307200000 | 3840.76 |
| 1248393600000 | 3807.7 |
| 1248652800000 | 3828.82 |
| 1248739200000 | 3810.58 |
| 1248825600000 | 3801.31 |
| 1248912000000 | 3898.64 |
| 1248998400000 | 3927.35 |
| 1249257600000 | 4071.12 |
| 1249344000000 | 4019.98 |
| 1249430400000 | 3990.3 |
| 1249516800000 | 4039.58 |
| 1249603200000 | 3995.33 |
| 1249862400000 | 4003.96 |
| 1249948800000 | 3980.54 |
| 1250035200000 | 4002.44 |
| 1250121600000 | 4115.72 |
| 1250208000000 | 4142.48 |
| 1250467200000 | 4000.02 |
| 1250553600000 | 4017.88 |
| 1250640000000 | 4050.26 |
| 1250726400000 | 4099.97 |
| 1250812800000 | 4202.13 |
| 1251072000000 | 4388.35 |
| 1251158400000 | 4431.68 |
| 1251244800000 | 4457.3 |
| 1251331200000 | 4552.82 |
| 1251417600000 | 4709.59 |
| 1251676800000 | 4671.45 |
| 1251763200000 | 4563.7 |
| 1251849600000 | 4480.61 |
| 1251936000000 | 4461.07 |
| 1252022400000 | 4537.71 |
| 1252281600000 | 4664.78 |
| 1252368000000 | 4802.11 |
| 1252454400000 | 4901.26 |
| 1252540800000 | 4896.92 |
| 1252627200000 | 4949.47 |
| 1252886400000 | 4915.51 |
| 1252972800000 | 4960.22 |
| 1253059200000 | 5168.39 |
| 1253145600000 | 5215.35 |
| 1253232000000 | 5214.67 |
| 1253491200000 | 5031.37 |
| 1253577600000 | 5104.96 |
| 1253664000000 | 5180.18 |
| 1253750400000 | 4977.17 |
| 1253836800000 | 5006.94 |
| 1254096000000 | 5065.85 |
| 1254182400000 | 5049.85 |
| 1254268800000 | 5144.55 |
| 1254355200000 | 4991.84 |
| 1254441600000 | 4870.87 |
| 1254700800000 | 4871.46 |
| 1254787200000 | 5063.88 |
| 1254873600000 | 4977.58 |
| 1254960000000 | 5035.81 |
| 1255046400000 | 5100.32 |
| 1255305600000 | 5108.48 |
| 1255392000000 | 4923.64 |
| 1255478400000 | 4929 |
| 1255564800000 | 4896.46 |
| 1255651200000 | 4820.66 |
| 1255910400000 | 4862.8 |
| 1255996800000 | 4908.17 |
| 1256083200000 | 4882.88 |
| 1256169600000 | 4737.25 |
| 1256256000000 | 4739.56 |
| 1256515200000 | 4613.18 |
| 1256601600000 | 4356.58 |
| 1256688000000 | 3918.3 |
| 1256774400000 | 4094.69 |
| 1256860800000 | 3977.42 |
| 1257120000000 | 3876.33 |
| 1257206400000 | 3600.76 |
| 1257292800000 | 3927.52 |
| 1257379200000 | 4083.68 |
| 1257465600000 | 4209.29 |
| 1257724800000 | 4307.69 |
| 1257811200000 | 4142.71 |
| 1257897600000 | 4213.99 |
| 1257984000000 | 4171.47 |
| 1258070400000 | 4190.91 |
| 1258329600000 | 4083.91 |
| 1258416000000 | 3908.99 |
| 1258502400000 | 3965.87 |
| 1258588800000 | 3850.3 |
| 1258675200000 | 3863.44 |
| 1258934400000 | 3932.22 |
| 1259020800000 | 3898.31 |
| 1259107200000 | 3952.93 |
| 1259193600000 | 3827.7 |
| 1259280000000 | 3865.87 |
| 1259539200000 | 3789.37 |
| 1259625600000 | 3863.34 |
| 1259712000000 | 3928.45 |
| 1259798400000 | 3998.35 |
| 1259884800000 | 3943.99 |
| 1260144000000 | 3897.85 |
| 1260230400000 | 3733 |
| 1260316800000 | 3676.91 |
| 1260403200000 | 3636.44 |
| 1260489600000 | 3622.06 |
| 1260748800000 | 3605.19 |
| 1260835200000 | 3560.44 |
| 1260921600000 | 3511.17 |
| 1261008000000 | 3413.28 |
| 1261094400000 | 3383.93 |
| 1261353600000 | 3351.89 |
| 1261440000000 | 3494.65 |
| 1261526400000 | 3585.48 |
| 1261612800000 | 3540.25 |
| 1261699200000 | 3540.25 |
| 1261958400000 | 3548.51 |
| 1262044800000 | 3595.04 |
| 1262131200000 | 3524.56 |
| 1262217600000 | 3544.56 |
| 1262563200000 | 3747.24 |
| 1262649600000 | 3812.56 |
| 1262736000000 | 3916.99 |
| 1262822400000 | 3917.48 |
| 1262908800000 | 3916.05 |
| 1263168000000 | 3957.43 |
| 1263254400000 | 3828.42 |
| 1263340800000 | 3844.24 |
| 1263427200000 | 3869.05 |
| 1263513600000 | 3830.46 |
| 1263772800000 | 3837.06 |
| 1263859200000 | 3789.42 |
| 1263945600000 | 3700.51 |
| 1264032000000 | 3595.04 |
| 1264118400000 | 3572.78 |
| 1264377600000 | 3558.5 |
| 1264464000000 | 3510.5 |
| 1264550400000 | 3402.69 |
| 1264636800000 | 3376.97 |
| 1264723200000 | 3399.68 |
| 1264982400000 | 3391.54 |
| 1265068800000 | 3461.63 |
| 1265155200000 | 3422.38 |
| 1265241600000 | 3261.67 |
| 1265328000000 | 3192.28 |
| 1265587200000 | 3213.19 |
| 1265673600000 | 3161.84 |
| 1265760000000 | 3211.24 |
| 1265846400000 | 3184.43 |
| 1265932800000 | 3164.03 |
| 1266192000000 | 3084.2 |
| 1266278400000 | 3181.07 |
| 1266364800000 | 3196.89 |
| 1266451200000 | 3219.11 |
| 1266537600000 | 3195.82 |
| 1266796800000 | 3186.84 |
| 1266883200000 | 3127.03 |
| 1266969600000 | 3053.66 |
| 1267056000000 | 2971.28 |
| 1267142400000 | 2976.38 |
| 1267401600000 | 2961.16 |
| 1267488000000 | 3060.78 |
| 1267574400000 | 3087.72 |
| 1267660800000 | 3194.01 |
| 1267747200000 | 3338.69 |
| 1268006400000 | 3259.7 |
| 1268092800000 | 3222.55 |
| 1268179200000 | 3302.2 |
| 1268265600000 | 3336.5 |
| 1268352000000 | 3423.15 |
| 1268611200000 | 3362.07 |
| 1268697600000 | 3433.21 |
| 1268784000000 | 3518.23 |
| 1268870400000 | 3416.02 |
| 1268956800000 | 3411.45 |
| 1269216000000 | 3382.62 |
| 1269302400000 | 3483.7 |
| 1269388800000 | 3484.85 |
| 1269475200000 | 3591.91 |
| 1269561600000 | 3544.77 |
| 1269820800000 | 3416.5 |
| 1269907200000 | 3400.39 |
| 1269993600000 | 3545.13 |
| 1270080000000 | 3569.13 |
| 1270166400000 | 3569.21 |
| 1270425600000 | 3561.53 |
| 1270512000000 | 3644.74 |
| 1270598400000 | 3695.44 |
| 1270684800000 | 3730.91 |
| 1270771200000 | 3833.34 |
| 1271030400000 | 3884.92 |
| 1271116800000 | 3819.1 |
| 1271203200000 | 3955.05 |
| 1271289600000 | 3928.19 |
| 1271376000000 | 3842.19 |
| 1271635200000 | 3831.77 |
| 1271721600000 | 3924.13 |
| 1271808000000 | 3864.4 |
| 1271894400000 | 3798.45 |
| 1271980800000 | 3855.03 |
| 1272240000000 | 3914.43 |
| 1272326400000 | 3729.53 |
| 1272412800000 | 3645.05 |
| 1272499200000 | 3748.63 |
| 1272585600000 | 3784.77 |
| 1272844800000 | 3750.34 |
| 1272931200000 | 3562.8 |
| 1273017600000 | 3440.22 |
| 1273104000000 | 3321.68 |
| 1273190400000 | 3142.94 |
| 1273449600000 | 3483.07 |
| 1273536000000 | 3382.65 |
| 1273622400000 | 3455 |
| 1273708800000 | 3420.93 |
| 1273795200000 | 3256.57 |
| 1274054400000 | 3197.04 |
| 1274140800000 | 3208.91 |
| 1274227200000 | 3082.44 |
| 1274313600000 | 2890.3 |
| 1274400000000 | 2989.08 |
| 1274659200000 | 2910.32 |
| 1274745600000 | 2726.7 |
| 1274832000000 | 2895.25 |
| 1274918400000 | 2946.77 |
| 1275004800000 | 2907.18 |
| 1275264000000 | 2881.73 |
| 1275350400000 | 2872.58 |
| 1275436800000 | 2877.36 |
| 1275523200000 | 2872.12 |
| 1275609600000 | 2822.17 |
| 1275868800000 | 2797.87 |
| 1275955200000 | 2722.84 |
| 1276041600000 | 2807.68 |
| 1276128000000 | 2827.98 |
| 1276214400000 | 2856.33 |
| 1276473600000 | 2981.95 |
| 1276560000000 | 2973.4 |
| 1276646400000 | 2954.47 |
| 1276732800000 | 2977.4 |
| 1276819200000 | 3059.85 |
| 1277078400000 | 3057.38 |
| 1277164800000 | 2969.59 |
| 1277251200000 | 2893.45 |
| 1277337600000 | 2889.64 |
| 1277424000000 | 2862.49 |
| 1277683200000 | 2902.24 |
| 1277769600000 | 2751.57 |
| 1277856000000 | 2733.45 |
| 1277942400000 | 2670.37 |
| 1278028800000 | 2749.21 |
| 1278288000000 | 2741.25 |
| 1278374400000 | 2873.3 |
| 1278460800000 | 2836.35 |
| 1278547200000 | 2947.74 |
| 1278633600000 | 2936.47 |
| 1278892800000 | 2917.47 |
| 1278979200000 | 2953.27 |
| 1279065600000 | 2985.73 |
| 1279152000000 | 2951.98 |
| 1279238400000 | 2940.19 |
| 1279497600000 | 2888.72 |
| 1279584000000 | 2893.95 |
| 1279670400000 | 2918.11 |
| 1279756800000 | 2994.99 |
| 1279843200000 | 2980.34 |
| 1280102400000 | 3070.26 |
| 1280188800000 | 3149.02 |
| 1280275200000 | 3135.27 |
| 1280361600000 | 3162 |
| 1280448000000 | 3178.33 |
| 1280707200000 | 3260.62 |
| 1280793600000 | 3282.66 |
| 1280880000000 | 3227.7 |
| 1280966400000 | 3255.11 |
| 1281052800000 | 3241.95 |
| 1281312000000 | 3294.84 |
| 1281398400000 | 3185.78 |
| 1281484800000 | 3087.7 |
| 1281571200000 | 3052.42 |
| 1281657600000 | 2977.53 |
| 1281916800000 | 2946.13 |
| 1282003200000 | 3043.63 |
| 1282089600000 | 3044.97 |
| 1282176000000 | 2983.96 |
| 1282262400000 | 2884.16 |
| 1282521600000 | 2908.43 |
| 1282608000000 | 2832.77 |
| 1282694400000 | 2825.7 |
| 1282780800000 | 2887.27 |
| 1282867200000 | 2870.58 |
| 1283126400000 | 2852.25 |
| 1283212800000 | 2908.22 |
| 1283299200000 | 2998.28 |
| 1283385600000 | 2968.8 |
| 1283472000000 | 3037.4 |
| 1283731200000 | 3038.8 |
| 1283817600000 | 2941.69 |
| 1283904000000 | 2933.23 |
| 1283990400000 | 2957.04 |
| 1284076800000 | 2925.47 |
| 1284336000000 | 3019.07 |
| 1284422400000 | 3002.22 |
| 1284508800000 | 3006.27 |
| 1284595200000 | 2980.79 |
| 1284681600000 | 2892.61 |
| 1284940800000 | 2924.86 |
| 1285027200000 | 2941.04 |
| 1285113600000 | 2970.08 |
| 1285200000000 | 2917.92 |
| 1285286400000 | 2967.36 |
| 1285545600000 | 2960.73 |
| 1285632000000 | 2956.85 |
| 1285718400000 | 2994.37 |
| 1285804800000 | 2991.39 |
| 1285891200000 | 3000.61 |
| 1286150400000 | 2996.71 |
| 1286236800000 | 3064.97 |
| 1286323200000 | 3078.04 |
| 1286409600000 | 3092.73 |
| 1286496000000 | 3078.52 |
| 1286755200000 | 3085.54 |
| 1286841600000 | 3067.33 |
| 1286928000000 | 3151.75 |
| 1287014400000 | 3162.57 |
| 1287100800000 | 3139.1 |
| 1287360000000 | 3146.57 |
| 1287446400000 | 3087.73 |
| 1287532800000 | 3109.39 |
| 1287619200000 | 3162.12 |
| 1287705600000 | 3130.55 |
| 1287964800000 | 3142.35 |
| 1288051200000 | 3097.2 |
| 1288137600000 | 3077.47 |
| 1288224000000 | 3087.4 |
| 1288310400000 | 3101.31 |
| 1288569600000 | 3100.58 |
| 1288656000000 | 3145.54 |
| 1288742400000 | 3128.69 |
| 1288828800000 | 3196.62 |
| 1288915200000 | 3069.58 |
| 1289174400000 | 3025.53 |
| 1289260800000 | 3071 |
| 1289347200000 | 2972.7 |
| 1289433600000 | 2920.04 |
| 1289520000000 | 2946.06 |
| 1289779200000 | 2935.55 |
| 1289865600000 | 2887.73 |
| 1289952000000 | 2910.92 |
| 1290038400000 | 2998.37 |
| 1290124800000 | 3045.57 |
| 1290384000000 | 2963.09 |
| 1290470400000 | 2837.54 |
| 1290556800000 | 2838.18 |
| 1290643200000 | 2783.27 |
| 1290729600000 | 2740.06 |
| 1290988800000 | 2715.46 |
| 1291075200000 | 2710.79 |
| 1291161600000 | 2771.58 |
| 1291248000000 | 2821.28 |
| 1291334400000 | 2860.14 |
| 1291593600000 | 2856.98 |
| 1291680000000 | 2918.35 |
| 1291766400000 | 2924.78 |
| 1291852800000 | 2933.26 |
| 1291939200000 | 2926.95 |
| 1292198400000 | 2993.53 |
| 1292284800000 | 2972.16 |
| 1292371200000 | 2988.4 |
| 1292457600000 | 2947.85 |
| 1292544000000 | 2950.36 |
| 1292803200000 | 2925.89 |
| 1292889600000 | 2956.7 |
| 1292976000000 | 2969.14 |
| 1293062400000 | 2927.86 |
| 1293148800000 | 2950.48 |
| 1293408000000 | 2957.44 |
| 1293494400000 | 2953.29 |
| 1293580800000 | 2965.66 |
| 1293667200000 | 2987.89 |
| 1293753600000 | 3053.52 |
| 1294012800000 | 3041.33 |
| 1294099200000 | 3023.94 |
| 1294185600000 | 2992.76 |
| 1294272000000 | 2953.49 |
| 1294358400000 | 2930.47 |
| 1294617600000 | 2923.03 |
| 1294704000000 | 2974.52 |
| 1294790400000 | 3051.29 |
| 1294876800000 | 3095.61 |
| 1294963200000 | 3099.1 |
| 1295222400000 | 3109.05 |
| 1295308800000 | 3161.87 |
| 1295395200000 | 3192.21 |
| 1295481600000 | 3098.87 |
| 1295568000000 | 3146.46 |
| 1295827200000 | 3163.71 |
| 1295913600000 | 3172.98 |
| 1296000000000 | 3189.59 |
| 1296086400000 | 3203.32 |
| 1296172800000 | 3124.34 |
| 1296432000000 | 3111.7 |
| 1296518400000 | 3183.23 |
| 1296604800000 | 3193.6 |
| 1296691200000 | 3181.86 |
| 1296777600000 | 3186.73 |
| 1297036800000 | 3237.48 |
| 1297123200000 | 3244.15 |
| 1297209600000 | 3182.02 |
| 1297296000000 | 3144.19 |
| 1297382400000 | 3148.09 |
| 1297641600000 | 3136.52 |
| 1297728000000 | 3170.59 |
| 1297814400000 | 3189.5 |
| 1297900800000 | 3205.45 |
| 1297987200000 | 3233.7 |
| 1298246400000 | 3207.04 |
| 1298332800000 | 3179.11 |
| 1298419200000 | 3044.5 |
| 1298505600000 | 3139.53 |
| 1298592000000 | 3207.16 |
| 1298851200000 | 3271.72 |
| 1298937600000 | 3278.5 |
| 1299024000000 | 3232.21 |
| 1299110400000 | 3195.26 |
| 1299196800000 | 3184.24 |
| 1299456000000 | 3222.72 |
| 1299542400000 | 3208.57 |
| 1299628800000 | 3187.37 |
| 1299715200000 | 3068.78 |
| 1299801600000 | 3049.53 |
| 1300060800000 | 3045.08 |
| 1300147200000 | 2944.44 |
| 1300233600000 | 2924.25 |
| 1300320000000 | 3005.04 |
| 1300406400000 | 2978.76 |
| 1300665600000 | 3009.27 |
| 1300752000000 | 3003.29 |
| 1300838400000 | 2934.36 |
| 1300924800000 | 2996.17 |
| 1301011200000 | 2974.24 |
| 1301270400000 | 2990.98 |
| 1301356800000 | 2919.15 |
| 1301443200000 | 2963.4 |
| 1301529600000 | 2977.65 |
| 1301616000000 | 3008.67 |
| 1301875200000 | 3065.65 |
| 1301961600000 | 3088.83 |
| 1302048000000 | 3120.12 |
| 1302134400000 | 3083.17 |
| 1302220800000 | 3109.87 |
| 1302480000000 | 3097.61 |
| 1302566400000 | 3096.85 |
| 1302652800000 | 3117.84 |
| 1302739200000 | 3125.68 |
| 1302825600000 | 3144.5 |
| 1303084800000 | 3270.61 |
| 1303171200000 | 3273.46 |
| 1303257600000 | 3314.9 |
| 1303344000000 | 3363.97 |
| 1303430400000 | 3363.97 |
| 1303689600000 | 3342.45 |
| 1303776000000 | 3368.29 |
| 1303862400000 | 3335.68 |
| 1303948800000 | 3413.67 |
| 1304035200000 | 3421.42 |
| 1304294400000 | 3437.11 |
| 1304380800000 | 3391.58 |
| 1304467200000 | 3354.39 |
| 1304553600000 | 3300.74 |
| 1304640000000 | 3280.47 |
| 1304899200000 | 3260.58 |
| 1304985600000 | 3329.61 |
| 1305072000000 | 3322.37 |
| 1305158400000 | 3309.42 |
| 1305244800000 | 3300.56 |
| 1305504000000 | 3305.48 |
| 1305590400000 | 3308.7 |
| 1305676800000 | 3323.93 |
| 1305763200000 | 3355.9 |
| 1305849600000 | 3385.67 |
| 1306108800000 | 3341.75 |
| 1306195200000 | 3366.06 |
| 1306281600000 | 3348.79 |
| 1306368000000 | 3359.96 |
| 1306454400000 | 3429.96 |
| 1306713600000 | 3439.14 |
| 1306800000000 | 3468.21 |
| 1306886400000 | 3471.44 |
| 1306972800000 | 3469.64 |
| 1307059200000 | 3490.03 |
| 1307318400000 | 3464.56 |
| 1307404800000 | 3459.04 |
| 1307491200000 | 3414.62 |
| 1307577600000 | 3397.56 |
| 1307664000000 | 3319.52 |
| 1307923200000 | 3295.71 |
| 1308009600000 | 3295.61 |
| 1308096000000 | 3222.09 |
| 1308182400000 | 3166.02 |
| 1308268800000 | 3207.26 |
| 1308528000000 | 3197.47 |
| 1308614400000 | 3239.1 |
| 1308700800000 | 3251.85 |
| 1308787200000 | 3164.68 |
| 1308873600000 | 3185.93 |
| 1309132800000 | 3224.11 |
| 1309219200000 | 3286.37 |
| 1309305600000 | 3282.99 |
| 1309392000000 | 3307.19 |
| 1309478400000 | 3332.29 |
| 1309737600000 | 3384.88 |
| 1309824000000 | 3364.39 |
| 1309910400000 | 3302.92 |
| 1309996800000 | 3283.13 |
| 1310083200000 | 3186.6 |
| 1310342400000 | 3085.07 |
| 1310428800000 | 3042.78 |
| 1310515200000 | 3077.36 |
| 1310601600000 | 3018.36 |
| 1310688000000 | 2962.34 |
| 1310947200000 | 2902.63 |
| 1311033600000 | 2933.41 |
| 1311120000000 | 2949.18 |
| 1311206400000 | 3050.46 |
| 1311292800000 | 3100.09 |
| 1311552000000 | 3118.6 |
| 1311638400000 | 3156.19 |
| 1311724800000 | 3050.28 |
| 1311811200000 | 2957.64 |
| 1311897600000 | 2950.94 |
| 1312156800000 | 2879 |
| 1312243200000 | 2789.58 |
| 1312329600000 | 2746.04 |
| 1312416000000 | 2541.09 |
| 1312502400000 | 2539.9 |
| 1312761600000 | 2438.5 |
| 1312848000000 | 2485.89 |
| 1312934400000 | 2468.95 |
| 1313020800000 | 2557.04 |
| 1313107200000 | 2603.29 |
| 1313366400000 | 2691.3 |
| 1313452800000 | 2652.6 |
| 1313539200000 | 2649.58 |
| 1313625600000 | 2506.21 |
| 1313712000000 | 2478.63 |
| 1313971200000 | 2517.19 |
| 1314057600000 | 2535.69 |
| 1314144000000 | 2546.69 |
| 1314230400000 | 2527.12 |
| 1314316800000 | 2542.38 |
| 1314576000000 | 2629.91 |
| 1314662400000 | 2605 |
| 1314748800000 | 2689.28 |
| 1314835200000 | 2664.82 |
| 1314921600000 | 2623.38 |
| 1315180800000 | 2546.45 |
| 1315267200000 | 2536.75 |
| 1315353600000 | 2619.36 |
| 1315440000000 | 2602.39 |
| 1315526400000 | 2524.69 |
| 1315785600000 | 2464.99 |
| 1315872000000 | 2500.07 |
| 1315958400000 | 2529.02 |
| 1316044800000 | 2565.74 |
| 1316131200000 | 2627.51 |
| 1316390400000 | 2542.5 |
| 1316476800000 | 2576.58 |
| 1316563200000 | 2560.61 |
| 1316649600000 | 2463.61 |
| 1316736000000 | 2489.68 |
| 1316995200000 | 2466.29 |
| 1317081600000 | 2523.93 |
| 1317168000000 | 2475.17 |
| 1317254400000 | 2492.63 |
| 1317340800000 | 2453.88 |
| 1317600000000 | 2401.11 |
| 1317686400000 | 2344.66 |
| 1317772800000 | 2388.74 |
| 1317859200000 | 2475.67 |
| 1317945600000 | 2472.06 |
| 1318204800000 | 2524.78 |
| 1318291200000 | 2501.18 |
| 1318377600000 | 2554.45 |
| 1318464000000 | 2543.66 |
| 1318550400000 | 2598.77 |
| 1318809600000 | 2563.06 |
| 1318896000000 | 2537.11 |
| 1318982400000 | 2534.32 |
| 1319068800000 | 2516.16 |
| 1319155200000 | 2549.05 |
| 1319414400000 | 2547.54 |
| 1319500800000 | 2552.54 |
| 1319587200000 | 2543.99 |
| 1319673600000 | 2687.74 |
| 1319760000000 | 2677.3 |
| 1320019200000 | 2638.92 |
| 1320105600000 | 2501.72 |
| 1320192000000 | 2515.16 |
| 1320278400000 | 2539.24 |
| 1320364800000 | 2532.31 |
| 1320624000000 | 2525.29 |
| 1320710400000 | 2537.11 |
| 1320796800000 | 2455.73 |
| 1320883200000 | 2445.72 |
| 1320969600000 | 2471.99 |
| 1321228800000 | 2474.55 |
| 1321315200000 | 2454.13 |
| 1321401600000 | 2484.67 |
| 1321488000000 | 2460.77 |
| 1321574400000 | 2435.79 |
| 1321833600000 | 2388.67 |
| 1321920000000 | 2383.78 |
| 1322006400000 | 2332.21 |
| 1322092800000 | 2312.96 |
| 1322179200000 | 2308.79 |
| 1322438400000 | 2355.23 |
| 1322524800000 | 2354.51 |
| 1322611200000 | 2462.81 |
| 1322697600000 | 2412.31 |
| 1322784000000 | 2452.2 |
| 1323043200000 | 2475.12 |
| 1323129600000 | 2443.74 |
| 1323216000000 | 2475.55 |
| 1323302400000 | 2430.52 |
| 1323388800000 | 2413.21 |
| 1323648000000 | 2365.91 |
| 1323734400000 | 2315.48 |
| 1323820800000 | 2262.42 |
| 1323907200000 | 2264.09 |
| 1323993600000 | 2286.36 |
| 1324252800000 | 2282.92 |
| 1324339200000 | 2313.9 |
| 1324425600000 | 2346.24 |
| 1324512000000 | 2371.02 |
| 1324598400000 | 2400.5 |
| 1324857600000 | 2400.5 |
| 1324944000000 | 2400.88 |
| 1325030400000 | 2376.09 |
| 1325116800000 | 2380.78 |
| 1325203200000 | 2415.72 |
| 1325462400000 | 2415.72 |
| 1325548800000 | 2445.88 |
| 1325635200000 | 2376.38 |
| 1325721600000 | 2361.7 |
| 1325808000000 | 2369.76 |
| 1326067200000 | 2388.55 |
| 1326153600000 | 2432.78 |
| 1326240000000 | 2422.67 |
| 1326326400000 | 2448.66 |
| 1326412800000 | 2400.93 |
| 1326672000000 | 2387.68 |
| 1326758400000 | 2423.67 |
| 1326844800000 | 2458.82 |
| 1326931200000 | 2505.74 |
| 1327017600000 | 2502.01 |
| 1327276800000 | 2524.07 |
| 1327363200000 | 2493.18 |
| 1327449600000 | 2496.11 |
| 1327536000000 | 2543.21 |
| 1327622400000 | 2536.99 |
| 1327881600000 | 2528.46 |
| 1327968000000 | 2547.54 |
| 1328054400000 | 2631.82 |
| 1328140800000 | 2611.67 |
| 1328227200000 | 2629.9 |
| 1328486400000 | 2648.36 |
| 1328572800000 | 2670.61 |
| 1328659200000 | 2665.7 |
| 1328745600000 | 2707.71 |
| 1328832000000 | 2695.99 |
| 1329091200000 | 2702.21 |
| 1329177600000 | 2671.04 |
| 1329264000000 | 2668.71 |
| 1329350400000 | 2694.64 |
| 1329436800000 | 2702.84 |
| 1329696000000 | 2761.12 |
| 1329782400000 | 2783.89 |
| 1329868800000 | 2772.65 |
| 1329955200000 | 2817.18 |
| 1330041600000 | 2909.21 |
| 1330300800000 | 2899.27 |
| 1330387200000 | 2898.87 |
| 1330473600000 | 2883.59 |
| 1330560000000 | 2930.16 |
| 1330646400000 | 2896.29 |
| 1330905600000 | 2886.43 |
| 1330992000000 | 2810.54 |
| 1331078400000 | 2853.02 |
| 1331164800000 | 2912.68 |
| 1331251200000 | 2894.82 |
| 1331510400000 | 2861.93 |
| 1331596800000 | 2894.83 |
| 1331683200000 | 2907.73 |
| 1331769600000 | 2939.68 |
| 1331856000000 | 3039.98 |
| 1332115200000 | 3021.34 |
| 1332201600000 | 3036.52 |
| 1332288000000 | 3031.95 |
| 1332374400000 | 3017.92 |
| 1332460800000 | 3053.27 |
| 1332720000000 | 3066 |
| 1332806400000 | 3046.82 |
| 1332892800000 | 3038.56 |
| 1332979200000 | 3012.31 |
| 1333065600000 | 3029.49 |
| 1333324800000 | 3023.49 |
| 1333411200000 | 3045.28 |
| 1333497600000 | 2949.78 |
| 1333584000000 | 2919.82 |
| 1333670400000 | 2919.93 |
| 1333929600000 | 2913.26 |
| 1334016000000 | 2847.31 |
| 1334102400000 | 2875.81 |
| 1334188800000 | 2924.63 |
| 1334275200000 | 2909.83 |
| 1334534400000 | 2900.63 |
| 1334620800000 | 2951.29 |
| 1334707200000 | 2964.66 |
| 1334793600000 | 2988.36 |
| 1334880000000 | 3045.44 |
| 1335139200000 | 2988.27 |
| 1335225600000 | 2993.18 |
| 1335312000000 | 2997.22 |
| 1335398400000 | 3057.89 |
| 1335484800000 | 3096.37 |
| 1335744000000 | 3111.96 |
| 1335830400000 | 3106.82 |
| 1335916800000 | 3094.53 |
| 1336003200000 | 3110.78 |
| 1336089600000 | 3045.84 |
| 1336348800000 | 3029.7 |
| 1336435200000 | 2958.38 |
| 1336521600000 | 2914.75 |
| 1336608000000 | 2954.25 |
| 1336694400000 | 2934.55 |
| 1336953600000 | 2886.33 |
| 1337040000000 | 2869.94 |
| 1337126400000 | 2871.84 |
| 1337212800000 | 2856.63 |
| 1337299200000 | 2844.03 |
| 1337558400000 | 2883.37 |
| 1337644800000 | 2918.47 |
| 1337731200000 | 2859.06 |
| 1337817600000 | 2904.08 |
| 1337904000000 | 2865.98 |
| 1338163200000 | 2865.77 |
| 1338249600000 | 2883.56 |
| 1338336000000 | 2813.9 |
| 1338422400000 | 2832.99 |
| 1338508800000 | 2751.66 |
| 1338768000000 | 2785.62 |
| 1338854400000 | 2785.29 |
| 1338940800000 | 2822.61 |
| 1339027200000 | 2826.92 |
| 1339113600000 | 2802.81 |
| 1339372800000 | 2797.23 |
| 1339459200000 | 2784.11 |
| 1339545600000 | 2777.64 |
| 1339632000000 | 2789.47 |
| 1339718400000 | 2806.52 |
| 1339977600000 | 2844.73 |
| 1340064000000 | 2876.16 |
| 1340150400000 | 2876.86 |
| 1340236800000 | 2857.03 |
| 1340323200000 | 2829.33 |
| 1340582400000 | 2805.32 |
| 1340668800000 | 2795.16 |
| 1340755200000 | 2847.71 |
| 1340841600000 | 2826.12 |
| 1340928000000 | 2932.71 |
| 1341187200000 | 2962.8 |
| 1341273600000 | 3002.33 |
| 1341360000000 | 2995.02 |
| 1341446400000 | 2968.69 |
| 1341532800000 | 2933.8 |
| 1341792000000 | 2936.45 |
| 1341878400000 | 2892.07 |
| 1341964800000 | 2877.92 |
| 1342051200000 | 2867.73 |
| 1342137600000 | 2897.33 |
| 1342396800000 | 2911.06 |
| 1342483200000 | 2930.41 |
| 1342569600000 | 2920.26 |
| 1342656000000 | 2982.98 |
| 1342742400000 | 2934.62 |
| 1343001600000 | 2883.04 |
| 1343088000000 | 2862.83 |
| 1343174400000 | 2865.23 |
| 1343260800000 | 2955.39 |
| 1343347200000 | 2927.31 |
| 1343606400000 | 2902.24 |
| 1343692800000 | 2873.19 |
| 1343779200000 | 2856.01 |
| 1343865600000 | 2832.18 |
| 1343952000000 | 2907.48 |
| 1344211200000 | 2895.88 |
| 1344297600000 | 2913.63 |
| 1344384000000 | 2889.73 |
| 1344470400000 | 2933.12 |
| 1344556800000 | 2955.99 |
| 1344816000000 | 2952.99 |
| 1344902400000 | 2918.75 |
| 1344988800000 | 2905.17 |
| 1345075200000 | 2919.3 |
| 1345161600000 | 2918.12 |
| 1345420800000 | 2945.58 |
| 1345507200000 | 3000.2 |
| 1345593600000 | 3002.27 |
| 1345680000000 | 3043.03 |
| 1345766400000 | 3044.2 |
| 1346025600000 | 3042.21 |
| 1346112000000 | 3063.76 |
| 1346198400000 | 3090.33 |
| 1346284800000 | 3089.98 |
| 1346371200000 | 3178.86 |
| 1346630400000 | 3180.43 |
| 1346716800000 | 3215.49 |
| 1346803200000 | 3228.36 |
| 1346889600000 | 3304.91 |
| 1346976000000 | 3368.79 |
| 1347235200000 | 3342.14 |
| 1347321600000 | 3299.24 |
| 1347408000000 | 3280.06 |
| 1347494400000 | 3322.4 |
| 1347580800000 | 3386.06 |
| 1347840000000 | 3390.99 |
| 1347926400000 | 3387.96 |
| 1348012800000 | 3405.6 |
| 1348099200000 | 3366.25 |
| 1348185600000 | 3406.07 |
| 1348444800000 | 3341.63 |
| 1348531200000 | 3343.95 |
| 1348617600000 | 3274.14 |
| 1348704000000 | 3325.85 |
| 1348790400000 | 3363.34 |
| 1349049600000 | 3372.28 |
| 1349136000000 | 3363.46 |
| 1349222400000 | 3343.5 |
| 1349308800000 | 3395.21 |
| 1349395200000 | 3444.1 |
| 1349654400000 | 3395.03 |
| 1349740800000 | 3356.83 |
| 1349827200000 | 3303.92 |
| 1349913600000 | 3316.86 |
| 1350000000000 | 3317.33 |
| 1350259200000 | 3340.46 |
| 1350345600000 | 3411.77 |
| 1350432000000 | 3406.66 |
| 1350518400000 | 3412.49 |
| 1350604800000 | 3334.88 |
| 1350864000000 | 3348.96 |
| 1350950400000 | 3331.64 |
| 1351036800000 | 3427.75 |
| 1351123200000 | 3407.78 |
| 1351209600000 | 3375.27 |
| 1351468800000 | 3360.09 |
| 1351555200000 | 3363.45 |
| 1351641600000 | 3330.07 |
| 1351728000000 | 3334.79 |
| 1351814400000 | 3322.21 |
| 1352073600000 | 3312.06 |
| 1352160000000 | 3313.04 |
| 1352246400000 | 3296.99 |
| 1352332800000 | 3250.15 |
| 1352419200000 | 3294.58 |
| 1352678400000 | 3225.66 |
| 1352764800000 | 3221.83 |
| 1352851200000 | 3204.3 |
| 1352937600000 | 3208.64 |
| 1353024000000 | 3191.6 |
| 1353283200000 | 3251.12 |
| 1353369600000 | 3294.14 |
| 1353456000000 | 3365.78 |
| 1353542400000 | 3408.52 |
| 1353628800000 | 3428.92 |
| 1353888000000 | 3445.98 |
| 1353974400000 | 3507.09 |
| 1354060800000 | 3481.39 |
| 1354147200000 | 3523.84 |
| 1354233600000 | 3567.97 |
| 1354492800000 | 3570.98 |
| 1354579200000 | 3541.51 |
| 1354665600000 | 3545.85 |
| 1354752000000 | 3548.56 |
| 1354838400000 | 3411.35 |
| 1355097600000 | 3373.6 |
| 1355184000000 | 3399.21 |
| 1355270400000 | 3420.29 |
| 1355356800000 | 3419.05 |
| 1355443200000 | 3427.29 |
| 1355702400000 | 3436.28 |
| 1355788800000 | 3474.37 |
| 1355875200000 | 3488.96 |
| 1355961600000 | 3461.57 |
| 1356048000000 | 3451.44 |
| 1356307200000 | 3445.57 |
| 1356393600000 | 3445.74 |
| 1356480000000 | 3446.29 |
| 1356566400000 | 3453.62 |
| 1356652800000 | 3483.41 |
| 1356912000000 | 3515.67 |
| 1357084800000 | 3576.32 |
| 1357171200000 | 3567.68 |
| 1357257600000 | 3599.49 |
| 1357516800000 | 3607.05 |
| 1357603200000 | 3564.06 |
| 1357689600000 | 3602.27 |
| 1357776000000 | 3637.71 |
| 1357862400000 | 3669.42 |
| 1358121600000 | 3655.91 |
| 1358208000000 | 3632.03 |
| 1358294400000 | 3576.45 |
| 1358380800000 | 3687.84 |
| 1358467200000 | 3658.66 |
| 1358726400000 | 3688.94 |
| 1358812800000 | 3666.5 |
| 1358899200000 | 3669.66 |
| 1358985600000 | 3691.43 |
| 1359072000000 | 3745.81 |
| 1359331200000 | 3745.27 |
| 1359417600000 | 3749.71 |
| 1359504000000 | 3739.21 |
| 1359590400000 | 3774.44 |
| 1359676800000 | 3841.92 |
| 1359936000000 | 3791.96 |
| 1360022400000 | 3806.95 |
| 1360108800000 | 3825.54 |
| 1360195200000 | 3811.48 |
| 1360281600000 | 3852.44 |
| 1360540800000 | 3835.93 |
| 1360627200000 | 3882.81 |
| 1360713600000 | 3916.74 |
| 1360800000000 | 3879.14 |
| 1360886400000 | 3909.61 |
| 1361145600000 | 3884.88 |
| 1361232000000 | 3900.05 |
| 1361318400000 | 3862.46 |
| 1361404800000 | 3800.21 |
| 1361491200000 | 3804.75 |
| 1361750400000 | 3795.69 |
| 1361836800000 | 3734.11 |
| 1361923200000 | 3750.17 |
| 1362009600000 | 3779.38 |
| 1362096000000 | 3733.33 |
| 1362355200000 | 3772.95 |
| 1362441600000 | 3806.51 |
| 1362528000000 | 3792.27 |
| 1362614400000 | 3845.47 |
| 1362700800000 | 3784.47 |
| 1362960000000 | 3812.5 |
| 1363046400000 | 3847.5 |
| 1363132800000 | 3803.79 |
| 1363219200000 | 3816.08 |
| 1363305600000 | 3851.35 |
| 1363564800000 | 3860.98 |
| 1363651200000 | 3836.59 |
| 1363737600000 | 3859.06 |
| 1363824000000 | 3856.8 |
| 1363910400000 | 3886.21 |
| 1364169600000 | 3837.09 |
| 1364256000000 | 3778.77 |
| 1364342400000 | 3768.22 |
| 1364428800000 | 3813.53 |
| 1364515200000 | 3813.68 |
| 1364774400000 | 3811.82 |
| 1364860800000 | 3834.26 |
| 1364947200000 | 3822.79 |
| 1365033600000 | 3788.89 |
| 1365120000000 | 3746.25 |
| 1365379200000 | 3781.92 |
| 1365465600000 | 3762.78 |
| 1365552000000 | 3819.2 |
| 1365638400000 | 3906.64 |
| 1365724800000 | 3862.52 |
| 1365984000000 | 3795.04 |
| 1366070400000 | 3778.77 |
| 1366156800000 | 3704.21 |
| 1366243200000 | 3701.38 |
| 1366329600000 | 3684.01 |
| 1366588800000 | 3741.09 |
| 1366675200000 | 3798.36 |
| 1366761600000 | 3766.77 |
| 1366848000000 | 3747.71 |
| 1366934400000 | 3724.03 |
| 1367193600000 | 3766.04 |
| 1367280000000 | 3826.91 |
| 1367366400000 | 3815.93 |
| 1367452800000 | 3773.1 |
| 1367539200000 | 3791.34 |
| 1367798400000 | 3793.38 |
| 1367884800000 | 3811.51 |
| 1367971200000 | 3868.03 |
| 1368057600000 | 3834.56 |
| 1368144000000 | 3870.98 |
| 1368403200000 | 3890.27 |
| 1368489600000 | 3891.93 |
| 1368576000000 | 3867.27 |
| 1368662400000 | 3875.05 |
| 1368748800000 | 3845.33 |
| 1369008000000 | 3860.64 |
| 1369094400000 | 3859.72 |
| 1369180800000 | 3854.75 |
| 1369267200000 | 3823.4 |
| 1369353600000 | 3862.46 |
| 1369612800000 | 3860.76 |
| 1369699200000 | 3851.9 |
| 1369785600000 | 3825.85 |
| 1369872000000 | 3862.39 |
| 1369958400000 | 3870.48 |
| 1370217600000 | 3889.26 |
| 1370304000000 | 3895.89 |
| 1370390400000 | 3883.67 |
| 1370476800000 | 3897.51 |
| 1370563200000 | 3983.19 |
| 1370822400000 | 4001.43 |
| 1370908800000 | 3942.74 |
| 1370995200000 | 3944.8 |
| 1371081600000 | 3997.93 |
| 1371168000000 | 3917.12 |
| 1371427200000 | 3928.89 |
| 1371513600000 | 3945.93 |
| 1371600000000 | 3941.52 |
| 1371686400000 | 3781.16 |
| 1371772800000 | 3752.12 |
| 1372032000000 | 3633.21 |
| 1372118400000 | 3651.41 |
| 1372204800000 | 3648.42 |
| 1372291200000 | 3713.97 |
| 1372377600000 | 3747.9 |
| 1372636800000 | 3797.34 |
| 1372723200000 | 3764.99 |
| 1372809600000 | 3699.53 |
| 1372896000000 | 3759.04 |
| 1372982400000 | 3697.28 |
| 1373241600000 | 3743.74 |
| 1373328000000 | 3694.66 |
| 1373414400000 | 3710.07 |
| 1373500800000 | 3783.08 |
| 1373587200000 | 3789.56 |
| 1373846400000 | 3823.32 |
| 1373932800000 | 3786.3 |
| 1374019200000 | 3745.98 |
| 1374105600000 | 3812.7 |
| 1374192000000 | 3851.62 |
| 1374451200000 | 3894.2 |
| 1374537600000 | 3854.52 |
| 1374624000000 | 3895.46 |
| 1374710400000 | 3940.69 |
| 1374796800000 | 3912.62 |
| 1375056000000 | 3927.35 |
| 1375142400000 | 3936.41 |
| 1375228800000 | 3996.49 |
| 1375315200000 | 4016.57 |
| 1375401600000 | 4018.38 |
| 1375660800000 | 4027.15 |
| 1375747200000 | 4010.92 |
| 1375833600000 | 3982.38 |
| 1375920000000 | 4048.65 |
| 1376006400000 | 4046.31 |
| 1376265600000 | 4023.38 |
| 1376352000000 | 4033.81 |
| 1376438400000 | 4054.5 |
| 1376524800000 | 4029.42 |
| 1376611200000 | 4080.73 |
| 1376870400000 | 4156.33 |
| 1376956800000 | 4147.87 |
| 1377043200000 | 4135.76 |
| 1377129600000 | 4157.88 |
| 1377216000000 | 4186.59 |
| 1377475200000 | 4250.44 |
| 1377561600000 | 4196.22 |
| 1377648000000 | 4228.03 |
| 1377734400000 | 4277.95 |
| 1377820800000 | 4210.16 |
| 1378080000000 | 4240.37 |
| 1378166400000 | 4235.66 |
| 1378252800000 | 4246.79 |
| 1378339200000 | 4293.15 |
| 1378425600000 | 4291.68 |
| 1378684800000 | 4301.57 |
| 1378771200000 | 4312.98 |
| 1378857600000 | 4355.97 |
| 1378944000000 | 4293.9 |
| 1379030400000 | 4250.97 |
| 1379289600000 | 4326.23 |
| 1379376000000 | 4315.75 |
| 1379462400000 | 4379.91 |
| 1379548800000 | 4481.07 |
| 1379635200000 | 4402.15 |
| 1379894400000 | 4376.75 |
| 1379980800000 | 4400.33 |
| 1380067200000 | 4423.26 |
| 1380153600000 | 4427.33 |
| 1380240000000 | 4422.3 |
| 1380499200000 | 4390.24 |
| 1380585600000 | 4448.19 |
| 1380672000000 | 4476.04 |
| 1380758400000 | 4491.64 |
| 1380844800000 | 4535.65 |
| 1381104000000 | 4513.39 |
| 1381190400000 | 4451.89 |
| 1381276800000 | 4418.82 |
| 1381363200000 | 4435.89 |
| 1381449600000 | 4331.43 |
| 1381708800000 | 4318.99 |
| 1381795200000 | 4324.99 |
| 1381881600000 | 4356.03 |
| 1381968000000 | 4159.6 |
| 1382054400000 | 4209.63 |
| 1382313600000 | 4196.56 |
| 1382400000000 | 4221.22 |
| 1382486400000 | 4214.1 |
| 1382572800000 | 4251.99 |
| 1382659200000 | 4249.59 |
| 1382918400000 | 4203.35 |
| 1383004800000 | 4165.58 |
| 1383091200000 | 4153.84 |
| 1383177600000 | 4107.97 |
| 1383264000000 | 4075.43 |
| 1383523200000 | 4097.86 |
| 1383609600000 | 4140.55 |
| 1383696000000 | 4174.72 |
| 1383782400000 | 4156.57 |
| 1383868800000 | 4212.08 |
| 1384128000000 | 4263.19 |
| 1384214400000 | 4277.99 |
| 1384300800000 | 4267.46 |
| 1384387200000 | 4325.05 |
| 1384473600000 | 4368.06 |
| 1384732800000 | 4330.33 |
| 1384819200000 | 4308.62 |
| 1384905600000 | 4299.55 |
| 1384992000000 | 4305.27 |
| 1385078400000 | 4241.15 |
| 1385337600000 | 4227.92 |
| 1385424000000 | 4226.02 |
| 1385510400000 | 4240.54 |
| 1385596800000 | 4242.97 |
| 1385683200000 | 4267.67 |
| 1385942400000 | 4230.9 |
| 1386028800000 | 4173.53 |
| 1386115200000 | 4160 |
| 1386201600000 | 4193.45 |
| 1386288000000 | 4222.42 |
| 1386547200000 | 4246.25 |
| 1386633600000 | 4268.84 |
| 1386720000000 | 4297 |
| 1386806400000 | 4235.3 |
| 1386892800000 | 4279.85 |
| 1387152000000 | 4287.99 |
| 1387238400000 | 4301.3 |
| 1387324800000 | 4254.67 |
| 1387411200000 | 4249.83 |
| 1387497600000 | 4269.83 |
| 1387756800000 | 4289.36 |
| 1387843200000 | 4222.71 |
| 1387929600000 | 4222.82 |
| 1388016000000 | 4227.01 |
| 1388102400000 | 4343.07 |
| 1388361600000 | 4394.65 |
| 1388448000000 | 4357.8 |
| 1388620800000 | 4382.55 |
| 1388707200000 | 4379.46 |
| 1388966400000 | 4426.74 |
| 1389052800000 | 4411.2 |
| 1389139200000 | 4391.86 |
| 1389225600000 | 4497.24 |
| 1389312000000 | 4545.71 |
| 1389571200000 | 4520.33 |
| 1389657600000 | 4545.07 |
| 1389744000000 | 4577.29 |
| 1389830400000 | 4575.11 |
| 1389916800000 | 4490.99 |
| 1390176000000 | 4458.72 |
| 1390262400000 | 4431.56 |
| 1390348800000 | 4461.37 |
| 1390435200000 | 4473.76 |
| 1390521600000 | 4424.58 |
| 1390780800000 | 4375.65 |
| 1390867200000 | 4442.12 |
| 1390953600000 | 4479.16 |
| 1391040000000 | 4473.44 |
| 1391126400000 | 4435.33 |
| 1391385600000 | 4449.77 |
| 1391472000000 | 4453.91 |
| 1391558400000 | 4431.71 |
| 1391644800000 | 4507.73 |
| 1391731200000 | 4562.99 |
| 1391990400000 | 4554.17 |
| 1392076800000 | 4610.2 |
| 1392163200000 | 4571.69 |
| 1392249600000 | 4614.39 |
| 1392336000000 | 4647.9 |
| 1392595200000 | 4689.83 |
| 1392681600000 | 4704.26 |
| 1392768000000 | 4744.96 |
| 1392854400000 | 4739.64 |
| 1392940800000 | 4737.19 |
| 1393200000000 | 4811.33 |
| 1393286400000 | 4820.36 |
| 1393372800000 | 4774.55 |
| 1393459200000 | 4790.68 |
| 1393545600000 | 4899.3 |
| 1393804800000 | 4809.85 |
| 1393891200000 | 4839.17 |
| 1393977600000 | 4839.67 |
| 1394064000000 | 4926.33 |
| 1394150400000 | 4911.94 |
| 1394409600000 | 4900.17 |
| 1394496000000 | 4910.18 |
| 1394582400000 | 4841.76 |
| 1394668800000 | 4835.95 |
| 1394755200000 | 4745.6 |
| 1395014400000 | 4807.93 |
| 1395100800000 | 4816.37 |
| 1395187200000 | 4770.19 |
| 1395273600000 | 4728.93 |
| 1395360000000 | 4679.7 |
| 1395619200000 | 4611.52 |
| 1395705600000 | 4661.15 |
| 1395792000000 | 4724.99 |
| 1395878400000 | 4730.55 |
| 1395964800000 | 4768.9 |
| 1396224000000 | 4758.7 |
| 1396310400000 | 4827.66 |
| 1396396800000 | 4831.18 |
| 1396483200000 | 4764.37 |
| 1396569600000 | 4790.15 |
| 1396828800000 | 4792.39 |
| 1396915200000 | 4734.02 |
| 1397001600000 | 4736.41 |
| 1397088000000 | 4684.03 |
| 1397174400000 | 4589.08 |
| 1397433600000 | 4521.18 |
| 1397520000000 | 4476.33 |
| 1397606400000 | 4491.51 |
| 1397692800000 | 4478.93 |
| 1397779200000 | 4479.05 |
| 1398038400000 | 4469.38 |
| 1398124800000 | 4517.81 |
| 1398211200000 | 4518.49 |
| 1398297600000 | 4508.7 |
| 1398384000000 | 4443.21 |
| 1398643200000 | 4419.78 |
| 1398729600000 | 4470.71 |
| 1398816000000 | 4554.37 |
| 1398902400000 | 4535.16 |
| 1398988800000 | 4527.49 |
| 1399248000000 | 4524.32 |
| 1399334400000 | 4560.15 |
| 1399420800000 | 4517.53 |
| 1399507200000 | 4507.83 |
| 1399593600000 | 4467.26 |
| 1399852800000 | 4484.71 |
| 1399939200000 | 4455.12 |
| 1400025600000 | 4441.2 |
| 1400112000000 | 4300.62 |
| 1400198400000 | 4197.54 |
| 1400457600000 | 4203.57 |
| 1400544000000 | 4281.18 |
| 1400630400000 | 4279.78 |
| 1400716800000 | 4347.83 |
| 1400803200000 | 4352.01 |
| 1401062400000 | 4352.23 |
| 1401148800000 | 4381.03 |
| 1401235200000 | 4400.22 |
| 1401321600000 | 4455.04 |
| 1401408000000 | 4444.06 |
| 1401667200000 | 4426.64 |
| 1401753600000 | 4484.74 |
| 1401840000000 | 4514.79 |
| 1401926400000 | 4493.04 |
| 1402012800000 | 4490.25 |
| 1402272000000 | 4503.38 |
| 1402358400000 | 4506.96 |
| 1402444800000 | 4504.27 |
| 1402531200000 | 4627.81 |
| 1402617600000 | 4525.86 |
| 1402876800000 | 4519.42 |
| 1402963200000 | 4481.82 |
| 1403049600000 | 4439.61 |
| 1403136000000 | 4552.3 |
| 1403222400000 | 4462.31 |
| 1403481600000 | 4454.74 |
| 1403568000000 | 4393.6 |
| 1403654400000 | 4357.88 |
| 1403740800000 | 4344.12 |
| 1403827200000 | 4364.68 |
| 1404086400000 | 4389.25 |
| 1404172800000 | 4423.68 |
| 1404259200000 | 4481.14 |
| 1404345600000 | 4461.87 |
| 1404432000000 | 4429.18 |
| 1404691200000 | 4398.13 |
| 1404777600000 | 4333.06 |
| 1404864000000 | 4356.83 |
| 1404950400000 | 4317.9 |
| 1405036800000 | 4302.07 |
| 1405296000000 | 4325.85 |
| 1405382400000 | 4298.97 |
| 1405468800000 | 4289.5 |
| 1405555200000 | 4292.88 |
| 1405641600000 | 4262.03 |
| 1405900800000 | 4280.19 |
| 1405987200000 | 4251.32 |
| 1406073600000 | 4269.68 |
| 1406160000000 | 4270.44 |
| 1406246400000 | 4293.03 |
| 1406505600000 | 4289.01 |
| 1406592000000 | 4289.89 |
| 1406678400000 | 4246.18 |
| 1406764800000 | 4224.87 |
| 1406851200000 | 4153.17 |
| 1407110400000 | 4174.67 |
| 1407196800000 | 4143.1 |
| 1407283200000 | 4085.39 |
| 1407369600000 | 4067.17 |
| 1407456000000 | 4076.7 |
| 1407715200000 | 4166.36 |
| 1407801600000 | 4162.97 |
| 1407888000000 | 4127.27 |
| 1407974400000 | 4158.46 |
| 1408060800000 | 4230.57 |
| 1408320000000 | 4247.43 |
| 1408406400000 | 4255.15 |
| 1408492800000 | 4222.53 |
| 1408579200000 | 4270.61 |
| 1408665600000 | 4303.28 |
| 1408924800000 | 4311.18 |
| 1409011200000 | 4316.66 |
| 1409097600000 | 4339.75 |
| 1409184000000 | 4315.91 |
| 1409270400000 | 4310.12 |
| 1409529600000 | 4272.14 |
| 1409616000000 | 4233.19 |
| 1409702400000 | 4245.46 |
| 1409788800000 | 4245.31 |
| 1409875200000 | 4232.75 |
| 1410134400000 | 4209.94 |
| 1410220800000 | 4203.47 |
| 1410307200000 | 4182.35 |
| 1410393600000 | 4130.52 |
| 1410480000000 | 4086.27 |
| 1410739200000 | 4070.4 |
| 1410825600000 | 4029.98 |
| 1410912000000 | 4063.83 |
| 1410998400000 | 4072.83 |
| 1411084800000 | 4055.71 |
| 1411344000000 | 4075.92 |
| 1411430400000 | 4055.1 |
| 1411516800000 | 4027.44 |
| 1411603200000 | 3998.34 |
| 1411689600000 | 3962.42 |
| 1411948800000 | 3949.01 |
| 1412035200000 | 3921.8 |
| 1412121600000 | 3931.38 |
| 1412208000000 | 3899.45 |
| 1412294400000 | 3867.19 |
| 1412553600000 | 3883.82 |
| 1412640000000 | 3825.83 |
| 1412726400000 | 3762.4 |
| 1412812800000 | 3744.1 |
| 1412899200000 | 3702.03 |
| 1413158400000 | 3693.74 |
| 1413244800000 | 3704.16 |
| 1413331200000 | 3692.03 |
| 1413417600000 | 3575.11 |
| 1413504000000 | 3664.81 |
| 1413763200000 | 3665.73 |
| 1413849600000 | 3757.01 |
| 1413936000000 | 3754.37 |
| 1414022400000 | 3756.65 |
| 1414108800000 | 3642.83 |
| 1414368000000 | 3683.69 |
| 1414454400000 | 3711.19 |
| 1414540800000 | 3619.96 |
| 1414627200000 | 3608 |
| 1414713600000 | 3657.38 |
| 1414972800000 | 3665.47 |
| 1415059200000 | 3707.85 |
| 1415145600000 | 3736.86 |
| 1415232000000 | 3741.29 |
| 1415318400000 | 3749.74 |
| 1415577600000 | 3762.29 |
| 1415664000000 | 3722.88 |
| 1415750400000 | 3722.68 |
| 1415836800000 | 3707.5 |
| 1415923200000 | 3704.02 |
| 1416182400000 | 3714.43 |
| 1416268800000 | 3759.87 |
| 1416355200000 | 3806.06 |
| 1416441600000 | 3824.71 |
| 1416528000000 | 3819.58 |
| 1416787200000 | 3823.12 |
| 1416873600000 | 3835.26 |
| 1416960000000 | 3853.06 |
| 1417046400000 | 3878.98 |
| 1417132800000 | 3870.67 |
| 1417392000000 | 3861.03 |
| 1417478400000 | 3869.14 |
| 1417564800000 | 3881.44 |
| 1417651200000 | 3960.95 |
| 1417737600000 | 3984.52 |
| 1417996800000 | 3960.95 |
| 1418083200000 | 3954.95 |
| 1418169600000 | 3956.92 |
| 1418256000000 | 3932.21 |
| 1418342400000 | 3909.99 |
| 1418601600000 | 3825.96 |
| 1418688000000 | 3830.68 |
| 1418774400000 | 3845.11 |
| 1418860800000 | 3900.15 |
| 1418947200000 | 3995.89 |
| 1419206400000 | 4001.26 |
| 1419292800000 | 3987.85 |
| 1419379200000 | 3979.71 |
| 1419465600000 | 3979.71 |
| 1419552000000 | 3976.97 |
| 1419811200000 | 3990.87 |
| 1419897600000 | 3976.44 |
| 1419984000000 | 3978.76 |
| 1420156800000 | 3991.62 |
| 1420416000000 | 3948.64 |
| 1420502400000 | 3900.81 |
| 1420588800000 | 3888.39 |
| 1420675200000 | 3924.17 |
| 1420761600000 | 3947.95 |
| 1421020800000 | 3917.39 |
| 1421107200000 | 3964.64 |
| 1421193600000 | 3721.03 |
| 1421280000000 | 3680.04 |
| 1421366400000 | 3682.93 |
| 1421625600000 | 3763.83 |
| 1421712000000 | 3689.9 |
| 1421798400000 | 3729.06 |
| 1421884800000 | 3712.54 |
| 1421971200000 | 3743.05 |
| 1422230400000 | 3745.71 |
| 1422316800000 | 3815.33 |
| 1422403200000 | 3887.49 |
| 1422489600000 | 3808.73 |
| 1422576000000 | 3789.49 |
| 1422835200000 | 3831.69 |
| 1422921600000 | 3850.72 |
| 1423008000000 | 3841.05 |
| 1423094400000 | 3877.52 |
| 1423180800000 | 3847.8 |
| 1423440000000 | 3840.81 |
| 1423526400000 | 3852.19 |
| 1423612800000 | 3864.63 |
| 1423699200000 | 3944.93 |
| 1423785600000 | 3956.48 |
| 1424044800000 | 3934.72 |
| 1424131200000 | 3944.28 |
| 1424217600000 | 3978.73 |
| 1424304000000 | 4025.88 |
| 1424390400000 | 4015.79 |
| 1424649600000 | 4103.75 |
| 1424736000000 | 4138.15 |
| 1424822400000 | 4120.54 |
| 1424908800000 | 4083.84 |
| 1424995200000 | 4139.13 |
| 1425254400000 | 4125.63 |
| 1425340800000 | 4079.63 |
| 1425427200000 | 4073.61 |
| 1425513600000 | 4134.12 |
| 1425600000000 | 4049.34 |
| 1425859200000 | 4058.58 |
| 1425945600000 | 3996.17 |
| 1426032000000 | 3999.47 |
| 1426118400000 | 4110.99 |
| 1426204800000 | 4111.38 |
| 1426464000000 | 4175.06 |
| 1426550400000 | 4148.99 |
| 1426636800000 | 4180.64 |
| 1426723200000 | 4146.1 |
| 1426809600000 | 4210.73 |
| 1427068800000 | 4240.02 |
| 1427155200000 | 4224.51 |
| 1427241600000 | 4250.85 |
| 1427328000000 | 4152.42 |
| 1427414400000 | 4176.9 |
| 1427673600000 | 4155.72 |
| 1427760000000 | 4109.03 |
| 1427846400000 | 4153.49 |
| 1427932800000 | 4243.83 |
| 1428019200000 | 4243.83 |
| 1428278400000 | 4296.55 |
| 1428364800000 | 4261.87 |
| 1428451200000 | 4205.6 |
| 1428537600000 | 4201.24 |
| 1428624000000 | 4203.28 |
| 1428883200000 | 4216.89 |
| 1428969600000 | 4206.99 |
| 1429056000000 | 4189.79 |
| 1429142400000 | 4196.85 |
| 1429228800000 | 4152.62 |
| 1429488000000 | 4145.31 |
| 1429574400000 | 4178.4 |
| 1429660800000 | 4182.35 |
| 1429747200000 | 4205.35 |
| 1429833600000 | 4218.89 |
| 1430092800000 | 4214.47 |
| 1430179200000 | 4177.19 |
| 1430265600000 | 4152.37 |
| 1430352000000 | 4124.26 |
| 1430438400000 | 4179.27 |
| 1430697600000 | 4180.7 |
| 1430784000000 | 4163.19 |
| 1430870400000 | 4228.7 |
| 1430956800000 | 4242.54 |
| 1431043200000 | 4284.13 |
| 1431302400000 | 4259.26 |
| 1431388800000 | 4295.66 |
| 1431475200000 | 4346.23 |
| 1431561600000 | 4372.83 |
| 1431648000000 | 4450.37 |
| 1431907200000 | 4438.1 |
| 1431993600000 | 4462 |
| 1432080000000 | 4472.48 |
| 1432166400000 | 4486.52 |
| 1432252800000 | 4443.49 |
| 1432512000000 | 4413.38 |
| 1432598400000 | 4369.39 |
| 1432684800000 | 4370.4 |
| 1432771200000 | 4423.07 |
| 1432857600000 | 4472.77 |
| 1433116800000 | 4471.07 |
| 1433203200000 | 4540.6 |
| 1433289600000 | 4605.32 |
| 1433376000000 | 4583.83 |
| 1433462400000 | 4510.13 |
| 1433721600000 | 4529.5 |
| 1433808000000 | 4516.22 |
| 1433894400000 | 4577.54 |
| 1433980800000 | 4597.82 |
| 1434067200000 | 4589.89 |
| 1434326400000 | 4513.84 |
| 1434412800000 | 4540.49 |
| 1434499200000 | 4515.69 |
| 1434585600000 | 4575.6 |
| 1434672000000 | 4626.22 |
| 1434931200000 | 4727.73 |
| 1435017600000 | 4664.03 |
| 1435104000000 | 4659.73 |
| 1435190400000 | 4683.66 |
| 1435276800000 | 4656.12 |
| 1435536000000 | 4624.12 |
| 1435622400000 | 4627.26 |
| 1435708800000 | 4684.93 |
| 1435795200000 | 4633.07 |
| 1435881600000 | 4596.94 |
| 1436140800000 | 4561.03 |
| 1436227200000 | 4468 |
| 1436313600000 | 4476.18 |
| 1436400000000 | 4546.29 |
| 1436486400000 | 4686.54 |
| 1436745600000 | 4671.42 |
| 1436832000000 | 4691.84 |
| 1436918400000 | 4672.84 |
| 1437004800000 | 4712.84 |
| 1437091200000 | 4685.86 |
| 1437350400000 | 4739.73 |
| 1437436800000 | 4722.31 |
| 1437523200000 | 4700.77 |
| 1437609600000 | 4736.86 |
| 1437696000000 | 4707.22 |
| 1437955200000 | 4710.97 |
| 1438041600000 | 4705.67 |
| 1438128000000 | 4657.51 |
| 1438214400000 | 4701.45 |
| 1438300800000 | 4782.07 |
| 1438560000000 | 4787.93 |
| 1438646400000 | 4755.29 |
| 1438732800000 | 4666.72 |
| 1438819200000 | 4648.24 |
| 1438905600000 | 4648.18 |
| 1439164800000 | 4680.69 |
| 1439251200000 | 4698.55 |
| 1439337600000 | 4693.17 |
| 1439424000000 | 4707.22 |
| 1439510400000 | 4714.82 |
| 1439769600000 | 4714.18 |
| 1439856000000 | 4727.43 |
| 1439942400000 | 4707.3 |
| 1440028800000 | 4635.35 |
| 1440115200000 | 4614.91 |
| 1440374400000 | 4506.14 |
| 1440460800000 | 4663.52 |
| 1440547200000 | 4668.18 |
| 1440633600000 | 4674.47 |
| 1440720000000 | 4690.05 |
| 1440979200000 | 4714.79 |
| 1441065600000 | 4676.43 |
| 1441152000000 | 4645.04 |
| 1441238400000 | 4667.11 |
| 1441324800000 | 4677.2 |
| 1441584000000 | 4695.68 |
| 1441670400000 | 4718.6 |
| 1441756800000 | 4729.55 |
| 1441843200000 | 4740 |
| 1441929600000 | 4747.78 |
| 1442188800000 | 4772.73 |
| 1442275200000 | 4794.92 |
| 1442361600000 | 4845.74 |
| 1442448000000 | 4907.45 |
| 1442534400000 | 4942.28 |
| 1442793600000 | 4799.76 |
| 1442880000000 | 4678.99 |
| 1442966400000 | 4654.64 |
| 1443052800000 | 4625.39 |
| 1443139200000 | 4552.12 |
| 1443398400000 | 4432.28 |
| 1443484800000 | 4328.43 |
| 1443571200000 | 4383.5 |
| 1443657600000 | 4396.95 |
| 1443744000000 | 4417.7 |
| 1444003200000 | 4432.26 |
| 1444089600000 | 4481.02 |
| 1444176000000 | 4480.53 |
| 1444262400000 | 4506.65 |
| 1444348800000 | 4460.15 |
| 1444608000000 | 4431.27 |
| 1444694400000 | 4444.96 |
| 1444780800000 | 4500.13 |
| 1444867200000 | 4590.98 |
| 1444953600000 | 4607.64 |
| 1445212800000 | 4598 |
| 1445299200000 | 4563.6 |
| 1445385600000 | 4586.59 |
| 1445472000000 | 4474.57 |
| 1445558400000 | 4477.61 |
| 1445817600000 | 4455.24 |
| 1445904000000 | 4441.74 |
| 1445990400000 | 4514.18 |
| 1446076800000 | 4498.09 |
| 1446163200000 | 4547.21 |
| 1446422400000 | 4621.05 |
| 1446508800000 | 4578.84 |
| 1446595200000 | 4527.23 |
| 1446681600000 | 4529.51 |
| 1446768000000 | 4543.35 |
| 1447027200000 | 4592.92 |
| 1447113600000 | 4601.38 |
| 1447200000000 | 4627.14 |
| 1447286400000 | 4625.21 |
| 1447372800000 | 4632.23 |
| 1447632000000 | 4682.47 |
| 1447718400000 | 4649.13 |
| 1447804800000 | 4656.02 |
| 1447891200000 | 4799.77 |
| 1447977600000 | 4790.77 |
| 1448236800000 | 4752.58 |
| 1448323200000 | 4732.27 |
| 1448409600000 | 4737.84 |
| 1448496000000 | 4774.65 |
| 1448582400000 | 4794.71 |
| 1448841600000 | 4737.32 |
| 1448928000000 | 4820.1 |
| 1449014400000 | 4835.62 |
| 1449100800000 | 4845.19 |
| 1449187200000 | 4868.28 |
| 1449446400000 | 4873.97 |
| 1449532800000 | 4865.37 |
| 1449619200000 | 4865.21 |
| 1449705600000 | 4832.16 |
| 1449792000000 | 4826.01 |
| 1450051200000 | 4842.39 |
| 1450137600000 | 4860.93 |
| 1450224000000 | 4908.94 |
| 1450310400000 | 4886.59 |
| 1450396800000 | 4928.93 |
| 1450656000000 | 4884.26 |
| 1450742400000 | 4867.56 |
| 1450828800000 | 4845.87 |
| 1450915200000 | 4850.46 |
| 1451001600000 | 4850.46 |
| 1451260800000 | 4838.92 |
| 1451347200000 | 4893.1 |
| 1451433600000 | 4894.1 |
| 1451520000000 | 4794.83 |
| 1451865600000 | 4767.93 |
| 1451952000000 | 4731.55 |
| 1452038400000 | 4616.17 |
| 1452124800000 | 4582.96 |
| 1452211200000 | 4552.74 |
| 1452470400000 | 4467.52 |
| 1452556800000 | 4489.21 |
| 1452643200000 | 4460.63 |
| 1452729600000 | 4414.77 |
| 1452816000000 | 4389.29 |
| 1453075200000 | 4314 |
| 1453161600000 | 4292.85 |
| 1453248000000 | 4192.4 |
| 1453334400000 | 4157.68 |
| 1453420800000 | 4288.61 |
| 1453680000000 | 4315.53 |
| 1453766400000 | 4314.91 |
| 1453852800000 | 4318.42 |
| 1453939200000 | 4255.1 |
| 1454025600000 | 4324.25 |
| 1454284800000 | 4344.56 |
| 1454371200000 | 4294.18 |
| 1454457600000 | 4270.26 |
| 1454544000000 | 4279.33 |
| 1454630400000 | 4179.13 |
| 1454889600000 | 3939.95 |
| 1454976000000 | 3993.03 |
| 1455062400000 | 4106.05 |
| 1455148800000 | 4034.45 |
| 1455235200000 | 4035.63 |
| 1455494400000 | 4110.46 |
| 1455580800000 | 4104.68 |
| 1455667200000 | 4169.65 |
| 1455753600000 | 4155.78 |
| 1455840000000 | 4221.22 |
| 1456099200000 | 4271.16 |
| 1456185600000 | 4185.45 |
| 1456272000000 | 4151.48 |
| 1456358400000 | 4152.32 |
| 1456444800000 | 4132.5 |
| 1456704000000 | 4102.17 |
| 1456790400000 | 4161.71 |
| 1456876800000 | 4156.5 |
| 1456963200000 | 4106.23 |
| 1457049600000 | 4173.45 |
| 1457308800000 | 4129.39 |
| 1457395200000 | 4062.21 |
| 1457481600000 | 4143.21 |
| 1457568000000 | 4166.87 |
| 1457654400000 | 4221.48 |
| 1457913600000 | 4272.08 |
| 1458000000000 | 4235.08 |
| 1458086400000 | 4279.92 |
| 1458172800000 | 4382.14 |
| 1458259200000 | 4428.3 |
| 1458518400000 | 4383.84 |
| 1458604800000 | 4412.21 |
| 1458691200000 | 4417.19 |
| 1458777600000 | 4413.25 |
| 1458864000000 | 4413.25 |
| 1459123200000 | 4428.42 |
| 1459209600000 | 4448.69 |
| 1459296000000 | 4522.09 |
| 1459382400000 | 4567.41 |
| 1459468800000 | 4564.69 |
| 1459728000000 | 4597.9 |
| 1459814400000 | 4520.34 |
| 1459900800000 | 4545.46 |
| 1459987200000 | 4529.48 |
| 1460073600000 | 4546.34 |
| 1460332800000 | 4533.23 |
| 1460419200000 | 4514.01 |
| 1460505600000 | 4502.55 |
| 1460592000000 | 4475.34 |
| 1460678400000 | 4431.71 |
| 1460937600000 | 4501.25 |
| 1461024000000 | 4527.7 |
| 1461110400000 | 4472.52 |
| 1461196800000 | 4489.82 |
| 1461283200000 | 4427.39 |
| 1461542400000 | 4477.1 |
| 1461628800000 | 4518.59 |
| 1461715200000 | 4572.86 |
| 1461801600000 | 4519.06 |
| 1461888000000 | 4559.64 |
| 1462147200000 | 4606.67 |
| 1462233600000 | 4578.51 |
| 1462320000000 | 4530.81 |
| 1462406400000 | 4474.66 |
| 1462492800000 | 4451.12 |
| 1462752000000 | 4502.71 |
| 1462838400000 | 4525.86 |
| 1462924800000 | 4544.01 |
| 1463011200000 | 4487.74 |
| 1463097600000 | 4436.21 |
| 1463356800000 | 4482.88 |
| 1463443200000 | 4462.48 |
| 1463529600000 | 4466.73 |
| 1463616000000 | 4480.56 |
| 1463702400000 | 4567.66 |
| 1463961600000 | 4592.13 |
| 1464048000000 | 4651.79 |
| 1464134400000 | 4651.87 |
| 1464220800000 | 4646.98 |
| 1464307200000 | 4677.54 |
| 1464566400000 | 4672.01 |
| 1464652800000 | 4702.98 |
| 1464739200000 | 4701.91 |
| 1464825600000 | 4737.02 |
| 1464912000000 | 4792.49 |
| 1465171200000 | 4821.85 |
| 1465257600000 | 4839.54 |
| 1465344000000 | 4823.25 |
| 1465430400000 | 4761.45 |
| 1465516800000 | 4615.03 |
| 1465776000000 | 4511.13 |
| 1465862400000 | 4427.59 |
| 1465948800000 | 4453.17 |
| 1466035200000 | 4332.1 |
| 1466121600000 | 4403.74 |
| 1466380800000 | 4560.53 |
| 1466467200000 | 4527.84 |
| 1466553600000 | 4558.71 |
| 1466640000000 | 4695.31 |
| 1466726400000 | 4062.14 |
| 1466985600000 | 3809.03 |
| 1467072000000 | 3950.04 |
| 1467158400000 | 4047.09 |
| 1467244800000 | 3993.24 |
| 1467331200000 | 4027.92 |
| 1467590400000 | 3986.1 |
| 1467676800000 | 3931.69 |
| 1467763200000 | 3884.45 |
| 1467849600000 | 3984.03 |
| 1467936000000 | 4055.82 |
| 1468195200000 | 4132.42 |
| 1468281600000 | 4176.39 |
| 1468368000000 | 4178.76 |
| 1468454400000 | 4227.72 |
| 1468540800000 | 4248.56 |
| 1468800000000 | 4305.07 |
| 1468886400000 | 4279.34 |
| 1468972800000 | 4363.25 |
| 1469059200000 | 4342.54 |
| 1469145600000 | 4303.55 |
| 1469404800000 | 4312.6 |
| 1469491200000 | 4270.82 |
| 1469577600000 | 4310.97 |
| 1469664000000 | 4345.99 |
| 1469750400000 | 4342.35 |
| 1470009600000 | 4401.45 |
| 1470096000000 | 4416.54 |
| 1470182400000 | 4397.05 |
| 1470268800000 | 4381.55 |
| 1470355200000 | 4389.69 |
| 1470614400000 | 4411.65 |
| 1470700800000 | 4473.04 |
| 1470787200000 | 4472.12 |
| 1470873600000 | 4470.33 |
| 1470960000000 | 4515.74 |
| 1471219200000 | 4530.53 |
| 1471305600000 | 4564.66 |
| 1471392000000 | 4557.37 |
| 1471478400000 | 4623.22 |
| 1471564800000 | 4656 |
| 1471824000000 | 4762.03 |
| 1471910400000 | 4854.89 |
| 1471996800000 | 4780.03 |
| 1472083200000 | 4749.78 |
| 1472169600000 | 4806.42 |
| 1472428800000 | 4765.88 |
| 1472515200000 | 4755.33 |
| 1472601600000 | 4682.75 |
| 1472688000000 | 4720.2 |
| 1472774400000 | 4779.83 |
| 1473033600000 | 4753.13 |
| 1473120000000 | 4794.91 |
| 1473206400000 | 4861.02 |
| 1473292800000 | 4897.33 |
| 1473379200000 | 4772.62 |
| 1473638400000 | 4701.05 |
| 1473724800000 | 4678.4 |
| 1473811200000 | 4662.02 |
| 1473897600000 | 4702.68 |
| 1473984000000 | 4660.38 |
| 1474243200000 | 4678.22 |
| 1474329600000 | 4691.57 |
| 1474416000000 | 4712.02 |
| 1474502400000 | 4781.9 |
| 1474588800000 | 4756.76 |
| 1474848000000 | 4731.27 |
| 1474934400000 | 4710.98 |
| 1475020800000 | 4753.47 |
| 1475107200000 | 4716.5 |
| 1475193600000 | 4722.29 |
| 1475452800000 | 4725.94 |
| 1475539200000 | 4760.5 |
| 1475625600000 | 4823.71 |
| 1475712000000 | 4769.1 |
| 1475798400000 | 4685.26 |
| 1476057600000 | 4699.17 |
| 1476144000000 | 4619.78 |
| 1476230400000 | 4572.4 |
| 1476316800000 | 4606.41 |
| 1476403200000 | 4605.74 |
| 1476662400000 | 4558.49 |
| 1476748800000 | 4629.59 |
| 1476835200000 | 4631.21 |
| 1476921600000 | 4724.55 |
| 1477008000000 | 4672.42 |
| 1477267200000 | 4689.33 |
| 1477353600000 | 4623.79 |
| 1477440000000 | 4600.86 |
| 1477526400000 | 4514.03 |
| 1477612800000 | 4521.43 |
| 1477872000000 | 4523.05 |
| 1477958400000 | 4500.98 |
| 1478044800000 | 4480.92 |
| 1478131200000 | 4424.49 |
| 1478217600000 | 4441.03 |
| 1478476800000 | 4468.6 |
| 1478563200000 | 4509.05 |
| 1478649600000 | 4636.94 |
| 1478736000000 | 4642.99 |
| 1478822400000 | 4562.08 |
| 1479081600000 | 4569.97 |
| 1479168000000 | 4561.5 |
| 1479254400000 | 4470.54 |
| 1479340800000 | 4495.71 |
| 1479427200000 | 4487.4 |
| 1479686400000 | 4513.18 |
| 1479772800000 | 4517.67 |
| 1479859200000 | 4526.83 |
| 1479945600000 | 4558.7 |
| 1480032000000 | 4582 |
| 1480291200000 | 4514.27 |
| 1480377600000 | 4536.9 |
| 1480464000000 | 4543.49 |
| 1480550400000 | 4474.5 |
| 1480636800000 | 4490.12 |
| 1480896000000 | 4578.99 |
| 1480982400000 | 4603.21 |
| 1481068800000 | 4635.02 |
| 1481155200000 | 4626.29 |
| 1481241600000 | 4599.78 |
| 1481500800000 | 4595.31 |
| 1481587200000 | 4584.7 |
| 1481673600000 | 4558.22 |
| 1481760000000 | 4523.85 |
| 1481846400000 | 4526.54 |
| 1482105600000 | 4530.69 |
| 1482192000000 | 4502.4 |
| 1482278400000 | 4538.29 |
| 1482364800000 | 4555.26 |
| 1482451200000 | 4566.32 |
| 1482710400000 | 4566.32 |
| 1482796800000 | 4560.14 |
| 1482883200000 | 4537.78 |
| 1482969600000 | 4588.04 |
| 1483056000000 | 4610.57 |
| 1483315200000 | 4610.57 |
| 1483401600000 | 4592.81 |
| 1483488000000 | 4662.59 |
| 1483574400000 | 4738.47 |
| 1483660800000 | 4754.81 |
| 1483920000000 | 4785.11 |
| 1484006400000 | 4797.78 |
| 1484092800000 | 4744.33 |
| 1484179200000 | 4833.5 |
| 1484265600000 | 4818.92 |
| 1484524800000 | 4762.93 |
| 1484611200000 | 4742.26 |
| 1484697600000 | 4747.77 |
| 1484784000000 | 4744.28 |
| 1484870400000 | 4755.98 |
| 1485129600000 | 4759.16 |
| 1485216000000 | 4792.64 |
| 1485302400000 | 4815.63 |
| 1485388800000 | 4777.92 |
| 1485475200000 | 4796.36 |
| 1485734400000 | 4756.35 |
| 1485820800000 | 4835.65 |
| 1485907200000 | 4842.85 |
| 1485993600000 | 4853.88 |
| 1486080000000 | 4878.13 |
| 1486339200000 | 4869.89 |
| 1486425600000 | 4866.91 |
| 1486512000000 | 4935.97 |
| 1486598400000 | 4948.11 |
| 1486684800000 | 4965.73 |
| 1486944000000 | 4945.29 |
| 1487030400000 | 4983.06 |
| 1487116800000 | 5008.68 |
| 1487203200000 | 5104.18 |
| 1487289600000 | 5043.25 |
| 1487548800000 | 5018.62 |
| 1487635200000 | 4990.71 |
| 1487721600000 | 4982.4 |
| 1487808000000 | 5002.39 |
| 1487894400000 | 4952.98 |
| 1488153600000 | 4993.92 |
| 1488240000000 | 4984.25 |
| 1488326400000 | 5015.97 |
| 1488412800000 | 4992.06 |
| 1488499200000 | 4961.91 |
| 1488758400000 | 4937.33 |
| 1488844800000 | 4927.71 |
| 1488931200000 | 4947.29 |
| 1489017600000 | 4953.67 |
| 1489104000000 | 4980.05 |
| 1489363200000 | 4973.87 |
| 1489449600000 | 4928.08 |
| 1489536000000 | 4970.71 |
| 1489622400000 | 4988.91 |
| 1489708800000 | 4990.06 |
| 1489968000000 | 5009.42 |
| 1490054400000 | 4948.89 |
| 1490140800000 | 4918.94 |
| 1490227200000 | 4953.74 |
| 1490313600000 | 4970.19 |
| 1490572800000 | 4987.86 |
| 1490659200000 | 5006.88 |
| 1490745600000 | 4995.68 |
| 1490832000000 | 4986.67 |
| 1490918400000 | 4979.16 |
| 1491177600000 | 4953.35 |
| 1491264000000 | 4943.69 |
| 1491350400000 | 4934.43 |
| 1491436800000 | 4951.66 |
| 1491523200000 | 4959.31 |
| 1491782400000 | 4945.73 |
| 1491868800000 | 4929.26 |
| 1491955200000 | 4957.03 |
| 1492041600000 | 4933.86 |
| 1492128000000 | 4933.86 |
| 1492387200000 | 4949.8 |
| 1492473600000 | 4923.15 |
| 1492560000000 | 4975.88 |
| 1492646400000 | 5024.37 |
| 1492732800000 | 4994.69 |
| 1492992000000 | 5126.71 |
| 1493078400000 | 5175.68 |
| 1493164800000 | 5164.85 |
| 1493251200000 | 5220.56 |
| 1493337600000 | 5277.31 |
| 1493596800000 | 5302.89 |
| 1493683200000 | 5343.5 |
| 1493769600000 | 5314.72 |
| 1493856000000 | 5346.1 |
| 1493942400000 | 5342.76 |
| 1494201600000 | 5308.61 |
| 1494288000000 | 5341.9 |
| 1494374400000 | 5355.19 |
| 1494460800000 | 5348.46 |
| 1494547200000 | 5309.4 |
| 1494806400000 | 5326.74 |
| 1494892800000 | 5377.62 |
| 1494979200000 | 5284.76 |
| 1495065600000 | 5315.05 |
| 1495152000000 | 5383.75 |
| 1495411200000 | 5357.92 |
| 1495497600000 | 5379.3 |
| 1495584000000 | 5381.83 |
| 1495670400000 | 5435.98 |
| 1495756800000 | 5415.78 |
| 1496016000000 | 5409.05 |
| 1496102400000 | 5419.45 |
| 1496188800000 | 5468.73 |
| 1496275200000 | 5522.79 |
| 1496361600000 | 5560.21 |
| 1496620800000 | 5551.36 |
| 1496707200000 | 5540.99 |
| 1496793600000 | 5534.75 |
| 1496880000000 | 5542.2 |
| 1496966400000 | 5465.97 |
| 1497225600000 | 5459.87 |
| 1497312000000 | 5467.87 |
| 1497398400000 | 5496.85 |
| 1497484800000 | 5388.89 |
| 1497571200000 | 5421.73 |
| 1497830400000 | 5448.81 |
| 1497916800000 | 5480.9 |
| 1498003200000 | 5496.23 |
| 1498089600000 | 5528.19 |
| 1498176000000 | 5497.65 |
| 1498435200000 | 5465.51 |
| 1498521600000 | 5404.11 |
| 1498608000000 | 5479.82 |
| 1498694400000 | 5574.4 |
| 1498780800000 | 5579.42 |
| 1499040000000 | 5621.8 |
| 1499126400000 | 5605.08 |
| 1499212800000 | 5628.46 |
| 1499299200000 | 5577.18 |
| 1499385600000 | 5564.53 |
| 1499644800000 | 5568.2 |
| 1499731200000 | 5569.72 |
| 1499817600000 | 5600.67 |
| 1499904000000 | 5597.11 |
| 1499990400000 | 5632.92 |
| 1500249600000 | 5666.21 |
| 1500336000000 | 5704.22 |
| 1500422400000 | 5745.02 |
| 1500508800000 | 5735.82 |
| 1500595200000 | 5709.02 |
| 1500854400000 | 5687.04 |
| 1500940800000 | 5700.45 |
| 1501027200000 | 5663.08 |
| 1501113600000 | 5765.78 |
| 1501200000000 | 5717.03 |
| 1501459200000 | 5682.02 |
| 1501545600000 | 5720.3 |
| 1501632000000 | 5738.78 |
| 1501718400000 | 5747.54 |
| 1501804800000 | 5690.14 |
| 1502064000000 | 5745.24 |
| 1502150400000 | 5705.38 |
| 1502236800000 | 5678.21 |
| 1502323200000 | 5615.81 |
| 1502409600000 | 5609.64 |
| 1502668800000 | 5680.55 |
| 1502755200000 | 5662.13 |
| 1502841600000 | 5659.65 |
| 1502928000000 | 5665.26 |
| 1503014400000 | 5795.49 |
| 1503273600000 | 5855.82 |
| 1503360000000 | 5918.86 |
| 1503446400000 | 5904.95 |
| 1503532800000 | 5916.99 |
| 1503619200000 | 5941.11 |
| 1503878400000 | 5989.58 |
| 1503964800000 | 6030.77 |
| 1504051200000 | 6020.13 |
| 1504137600000 | 6089.39 |
| 1504224000000 | 6115.91 |
| 1504483200000 | 6133.13 |
| 1504569600000 | 6120.36 |
| 1504656000000 | 6128.4 |
| 1504742400000 | 6213.82 |
| 1504828800000 | 6233.41 |
| 1505088000000 | 6274.71 |
| 1505174400000 | 6236.96 |
| 1505260800000 | 6192.37 |
| 1505347200000 | 6150.71 |
| 1505433600000 | 6185.95 |
| 1505692800000 | 6205.6 |
| 1505779200000 | 6206.5 |
| 1505865600000 | 6206.83 |
| 1505952000000 | 6197.07 |
| 1506038400000 | 6194.99 |
| 1506297600000 | 6144.82 |
| 1506384000000 | 6131.31 |
| 1506470400000 | 6251 |
| 1506556800000 | 6295.14 |
| 1506643200000 | 6365.25 |
| 1506902400000 | 6329.89 |
| 1506988800000 | 6354.56 |
| 1507075200000 | 6414.04 |
| 1507161600000 | 6383.27 |
| 1507248000000 | 6345.14 |
| 1507507200000 | 6324.35 |
| 1507593600000 | 6374.14 |
| 1507680000000 | 6391.89 |
| 1507766400000 | 6393.64 |
| 1507852800000 | 6382.88 |
| 1508112000000 | 6394.45 |
| 1508198400000 | 6301.39 |
| 1508284800000 | 6325.4 |
| 1508371200000 | 6283.03 |
| 1508457600000 | 6258.19 |
| 1508716800000 | 6233.17 |
| 1508803200000 | 6222.61 |
| 1508889600000 | 6201.3 |
| 1508976000000 | 6365.88 |
| 1509062400000 | 6334.84 |
| 1509321600000 | 6337.78 |
| 1509408000000 | 6337.45 |
| 1509494400000 | 6373.39 |
| 1509580800000 | 6384.21 |
| 1509667200000 | 6423.97 |
| 1509926400000 | 6411.23 |
| 1510012800000 | 6368.31 |
| 1510099200000 | 6319.83 |
| 1510185600000 | 6269.3 |
| 1510272000000 | 6212.55 |
| 1510531200000 | 6060.63 |
| 1510617600000 | 6079.2 |
| 1510704000000 | 6098.3 |
| 1510790400000 | 6127.51 |
| 1510876800000 | 6140.38 |
| 1511136000000 | 6136.84 |
| 1511222400000 | 6176.33 |
| 1511308800000 | 6184.03 |
| 1511395200000 | 6191.86 |
| 1511481600000 | 6231.89 |
| 1511740800000 | 6207.14 |
| 1511827200000 | 6191.38 |
| 1511913600000 | 6169.05 |
| 1512000000000 | 6261.33 |
| 1512086400000 | 6215.7 |
| 1512345600000 | 6126.38 |
| 1512432000000 | 6124.27 |
| 1512518400000 | 6102.62 |
| 1512604800000 | 6150.17 |
| 1512691200000 | 6177.66 |
| 1512950400000 | 6203.53 |
| 1513036800000 | 6220.8 |
| 1513123200000 | 6259.81 |
| 1513209600000 | 6241.36 |
| 1513296000000 | 6332.98 |
| 1513555200000 | 6327.12 |
| 1513641600000 | 6363.91 |
| 1513728000000 | 6393.49 |
| 1513814400000 | 6368.55 |
| 1513900800000 | 6355.68 |
| 1514160000000 | 6355.68 |
| 1514246400000 | 6364.19 |
| 1514332800000 | 6387.37 |
| 1514419200000 | 6443.34 |
| 1514505600000 | 6416.37 |
| 1514851200000 | 6540.07 |
| 1514937600000 | 6545.67 |
| 1515024000000 | 6635.78 |
| 1515110400000 | 6698.45 |
| 1515369600000 | 6731.26 |
| 1515456000000 | 6709.4 |
| 1515542400000 | 6664.62 |
| 1515628800000 | 6608.39 |
| 1515715200000 | 6607.63 |
| 1515974400000 | 6647.75 |
| 1516060800000 | 6595.98 |
| 1516147200000 | 6587.53 |
| 1516233600000 | 6580.73 |
| 1516320000000 | 6649.17 |
| 1516579200000 | 6633.78 |
| 1516665600000 | 6750.72 |
| 1516752000000 | 6704.59 |
| 1516838400000 | 6702.95 |
| 1516924800000 | 6777.48 |
| 1517184000000 | 6659.21 |
| 1517270400000 | 6546.2 |
| 1517356800000 | 6602.93 |
| 1517443200000 | 6659.17 |
| 1517529600000 | 6533.4 |
| 1517788800000 | 6358.06 |
| 1517875200000 | 6284.41 |
| 1517961600000 | 6378.34 |
| 1518048000000 | 6220.99 |
| 1518134400000 | 6277.39 |
| 1518393600000 | 6386.77 |
| 1518480000000 | 6434.56 |
| 1518566400000 | 6418.09 |
| 1518652800000 | 6449.96 |
| 1518739200000 | 6483.56 |
| 1518998400000 | 6483.28 |
| 1519084800000 | 6537.23 |
| 1519171200000 | 6458.59 |
| 1519257600000 | 6407.5 |
| 1519344000000 | 6368.69 |
| 1519603200000 | 6361.85 |
| 1519689600000 | 6308.58 |
| 1519776000000 | 6238.88 |
| 1519862400000 | 6194.34 |
| 1519948800000 | 6271.44 |
| 1520208000000 | 6240.38 |
| 1520294400000 | 6342.47 |
| 1520380800000 | 6333.7 |
| 1520467200000 | 6403.25 |
| 1520553600000 | 6504.14 |
| 1520812800000 | 6516.56 |
| 1520899200000 | 6494.48 |
| 1520985600000 | 6455.06 |
| 1521072000000 | 6435.97 |
| 1521158400000 | 6379.33 |
| 1521417600000 | 6359.85 |
| 1521504000000 | 6246.15 |
| 1521590400000 | 6234.56 |
| 1521676800000 | 6199.1 |
| 1521763200000 | 6187.22 |
| 1522022400000 | 6291.86 |
| 1522108800000 | 6270.78 |
| 1522195200000 | 6209.85 |
| 1522281600000 | 6213.43 |
| 1522368000000 | 6213.43 |
| 1522627200000 | 6111.02 |
| 1522713600000 | 6112.71 |
| 1522800000000 | 6183.54 |
| 1522886400000 | 6116.77 |
| 1522972800000 | 6072.2 |
| 1523232000000 | 6095.33 |
| 1523318400000 | 6192.25 |
| 1523404800000 | 6200.77 |
| 1523491200000 | 6274.55 |
| 1523577600000 | 6296.4 |
| 1523836800000 | 6307.37 |
| 1523923200000 | 6364.01 |
| 1524009600000 | 6380.03 |
| 1524096000000 | 6336.63 |
| 1524182400000 | 6276.79 |
| 1524441600000 | 6058.58 |
| 1524528000000 | 6031.09 |
| 1524614400000 | 5994.62 |
| 1524700800000 | 6005.96 |
| 1524787200000 | 6005.18 |
| 1525046400000 | 5964.81 |
| 1525132800000 | 5971.42 |
| 1525219200000 | 5987.84 |
| 1525305600000 | 6022.78 |
| 1525392000000 | 6127.91 |
| 1525651200000 | 6100.18 |
| 1525737600000 | 6104.26 |
| 1525824000000 | 6147.07 |
| 1525910400000 | 6167.33 |
| 1525996800000 | 6237.85 |
| 1526256000000 | 6259.96 |
| 1526342400000 | 6153.09 |
| 1526428800000 | 6104.45 |
| 1526515200000 | 6143.73 |
| 1526601600000 | 6161.35 |
| 1526860800000 | 6139.02 |
| 1526947200000 | 6155.28 |
| 1527033600000 | 6052.76 |
| 1527120000000 | 6080.1 |
| 1527206400000 | 6090.52 |
| 1527465600000 | 6071.05 |
| 1527552000000 | 6006.88 |
| 1527638400000 | 6093.47 |
| 1527724800000 | 6166.31 |
| 1527811200000 | 6245.37 |
| 1528070400000 | 6224.12 |
| 1528156800000 | 6291.21 |
| 1528243200000 | 6374.2 |
| 1528329600000 | 6370.69 |
| 1528416000000 | 6404.77 |
| 1528675200000 | 6423 |
| 1528761600000 | 6408.02 |
| 1528848000000 | 6412.27 |
| 1528934400000 | 6404.79 |
| 1529020800000 | 6365.52 |
| 1529280000000 | 6360.54 |
| 1529366400000 | 6344.66 |
| 1529452800000 | 6389.59 |
| 1529539200000 | 6348.12 |
| 1529625600000 | 6385.23 |
| 1529884800000 | 6276.14 |
| 1529971200000 | 6264.87 |
| 1530057600000 | 6182.54 |
| 1530144000000 | 6204.03 |
| 1530230400000 | 6262.21 |
| 1530489600000 | 6201.67 |
| 1530576000000 | 6241.46 |
| 1530662400000 | 6261.2 |
| 1530748800000 | 6273.87 |
| 1530835200000 | 6309.85 |
| 1531094400000 | 6377.88 |
| 1531180800000 | 6387.04 |
| 1531267200000 | 6366.97 |
| 1531353600000 | 6444.16 |
| 1531440000000 | 6457.26 |
| 1531699200000 | 6402.5 |
| 1531785600000 | 6414.55 |
| 1531872000000 | 6386.04 |
| 1531958400000 | 6398.4 |
| 1532044800000 | 6448.39 |
| 1532304000000 | 6438.26 |
| 1532390400000 | 6393.53 |
| 1532476800000 | 6383.92 |
| 1532563200000 | 6491.75 |
| 1532649600000 | 6387.8 |
| 1532908800000 | 6309.09 |
| 1532995200000 | 6361.31 |
| 1533081600000 | 6363.97 |
| 1533168000000 | 6431.39 |
| 1533254400000 | 6436.18 |
| 1533513600000 | 6441.9 |
| 1533600000000 | 6485.99 |
| 1533686400000 | 6432.43 |
| 1533772800000 | 6396.73 |
| 1533859200000 | 6424.74 |
| 1534118400000 | 6420.38 |
| 1534204800000 | 6405.38 |
| 1534291200000 | 6359.08 |
| 1534377600000 | 6329.59 |
| 1534464000000 | 6333.52 |
| 1534723200000 | 6305.42 |
| 1534809600000 | 6374.88 |
| 1534896000000 | 6416.38 |
| 1534982400000 | 6389.45 |
| 1535068800000 | 6405.82 |
| 1535328000000 | 6464.64 |
| 1535414400000 | 6501.36 |
| 1535500800000 | 6564.06 |
| 1535587200000 | 6589.16 |
| 1535673600000 | 6584.82 |
| 1535932800000 | 6573.61 |
| 1536019200000 | 6577.83 |
| 1536105600000 | 6526.06 |
| 1536192000000 | 6548.07 |
| 1536278400000 | 6499.79 |
| 1536537600000 | 6500.21 |
| 1536624000000 | 6530.93 |
| 1536710400000 | 6526.23 |
| 1536796800000 | 6478.36 |
| 1536883200000 | 6504.79 |
| 1537142400000 | 6458.41 |
| 1537228800000 | 6502.47 |
| 1537315200000 | 6494.6 |
| 1537401600000 | 6600.6 |
| 1537488000000 | 6615.46 |
| 1537747200000 | 7652.78 |
| 1537833600000 | 7691.59 |
| 1537920000000 | 7727.2 |
| 1538006400000 | 7768.81 |
| 1538092800000 | 8010.07 |
| 1538352000000 | 7960.14 |
| 1538438400000 | 7951.77 |
| 1538524800000 | 8228.68 |
| 1538611200000 | 8330.69 |
| 1538697600000 | 8311.96 |
| 1538956800000 | 8123.36 |
| 1539043200000 | 7955.85 |
| 1539129600000 | 7790.36 |
| 1539216000000 | 7952.47 |
| 1539302400000 | 8110.3 |
| 1539561600000 | 8065.46 |
| 1539648000000 | 8285.49 |
| 1539734400000 | 8270.5 |
| 1539820800000 | 8177 |
| 1539907200000 | 8004.98 |
| 1540166400000 | 8054.08 |
| 1540252800000 | 8162.54 |
| 1540339200000 | 7925.86 |
| 1540425600000 | 8115.1 |
| 1540512000000 | 8143.86 |
| 1540771200000 | 8018.47 |
| 1540857600000 | 7929.79 |
| 1540944000000 | 8012.56 |
| 1541030400000 | 8328.51 |
| 1541116800000 | 8319.9 |
| 1541376000000 | 8315.2 |
| 1541462400000 | 8319.14 |
| 1541548800000 | 8323.99 |
| 1541635200000 | 8133.68 |
| 1541721600000 | 8048.96 |
| 1541980800000 | 7825.55 |
| 1542067200000 | 7314.04 |
| 1542153600000 | 7350.59 |
| 1542240000000 | 7485.17 |
| 1542326400000 | 7530.09 |
| 1542585600000 | 7333.23 |
| 1542672000000 | 7308.58 |
| 1542758400000 | 7503.39 |
| 1542844800000 | 7508.52 |
| 1542931200000 | 7635.45 |
| 1543190400000 | 7663.42 |
| 1543276800000 | 7330.85 |
| 1543363200000 | 7489.85 |
| 1543449600000 | 7490.65 |
| 1543536000000 | 7634.5 |
| 1543795200000 | 7633.97 |
| 1543881600000 | 7436.89 |
| 1543968000000 | 7441.71 |
| 1544054400000 | 7498.35 |
| 1544140800000 | 7336.78 |
| 1544400000000 | 7237.54 |
| 1544486400000 | 7234.49 |
| 1544572800000 | 7255.29 |
| 1544659200000 | 7189.32 |
| 1544745600000 | 7026.32 |
| 1545004800000 | 6862.37 |
| 1545091200000 | 6758 |
| 1545177600000 | 6799.25 |
| 1545264000000 | 6646.15 |
| 1545350400000 | 6357.77 |
| 1545609600000 | 6203.91 |
| 1545696000000 | 6204 |
| 1545782400000 | 6531.02 |
| 1545868800000 | 6444.82 |
| 1545955200000 | 6460.83 |
| 1546214400000 | 6553.4 |
| 1546387200000 | 6485.91 |
| 1546473600000 | 6336.87 |
| 1546560000000 | 6507.61 |
| 1546819200000 | 6667.13 |
| 1546905600000 | 6826.2 |
| 1546992000000 | 6985.95 |
| 1547078400000 | 7456.43 |
| 1547164800000 | 7435.19 |
| 1547424000000 | 7295.98 |
| 1547510400000 | 7263.93 |
| 1547596800000 | 7260.23 |
| 1547683200000 | 7336.28 |
| 1547769600000 | 7352.63 |
| 1548028800000 | 7344.01 |
| 1548115200000 | 7366.79 |
| 1548201600000 | 7433.22 |
| 1548288000000 | 7414.36 |
| 1548374400000 | 7481.65 |
| 1548633600000 | 7393.04 |
| 1548720000000 | 7344.25 |
| 1548806400000 | 7454.11 |
| 1548892800000 | 7555.4 |
| 1548979200000 | 7491.8 |
| 1549238400000 | 7448.55 |
| 1549324800000 | 7403.51 |
| 1549411200000 | 7411.83 |
| 1549497600000 | 7333.65 |
| 1549584000000 | 7377.14 |
| 1549843200000 | 7368.89 |
| 1549929600000 | 7502.87 |
| 1550016000000 | 7459.75 |
| 1550102400000 | 7482.53 |
| 1550188800000 | 7549.45 |
| 1550448000000 | 7570.76 |
| 1550534400000 | 7573.33 |
| 1550620800000 | 7543.33 |
| 1550707200000 | 7505.92 |
| 1550793600000 | 7859.43 |
| 1551052800000 | 7846.94 |
| 1551139200000 | 7863 |
| 1551225600000 | 8094.32 |
| 1551312000000 | 7932.59 |
| 1551398400000 | 8168.97 |
| 1551657600000 | 8015.1 |
| 1551744000000 | 8098.6 |
| 1551830400000 | 7930.6 |
| 1551916800000 | 7800.31 |
| 1552003200000 | 7776.43 |
| 1552262400000 | 7917.29 |
| 1552348800000 | 7875.46 |
| 1552435200000 | 7798.18 |
| 1552521600000 | 7837.56 |
| 1552608000000 | 7879.7 |
| 1552867200000 | 7756.88 |
| 1552953600000 | 7732.32 |
| 1553040000000 | 7753.33 |
| 1553126400000 | 7694.27 |
| 1553212800000 | 7410.22 |
| 1553472000000 | 7417.33 |
| 1553558400000 | 7465.2 |
| 1553644800000 | 7483.51 |
| 1553731200000 | 7565.09 |
| 1553817600000 | 7888.1 |
| 1554076800000 | 7854.62 |
| 1554163200000 | 7870.78 |
| 1554249600000 | 7921.14 |
| 1554336000000 | 7840.78 |
| 1554422400000 | 7863.71 |
| 1554681600000 | 7814.95 |
| 1554768000000 | 7713.6 |
| 1554854400000 | 7711.68 |
| 1554940800000 | 7616.6 |
| 1555027200000 | 7677.68 |
| 1555286400000 | 7633.28 |
| 1555372800000 | 7599.7 |
| 1555459200000 | 7469.89 |
| 1555545600000 | 7518.41 |
| 1555632000000 | 7518.51 |
| 1555891200000 | 7514.84 |
| 1555977600000 | 7628.01 |
| 1556064000000 | 7625.24 |
| 1556150400000 | 7710.03 |
| 1556236800000 | 7734.49 |
| 1556496000000 | 7712.9 |
| 1556582400000 | 7669.71 |
| 1556668800000 | 7491.83 |
| 1556755200000 | 7709.13 |
| 1556841600000 | 7726.14 |
| 1557100800000 | 7701.89 |
| 1557187200000 | 7527.92 |
| 1557273600000 | 7571.88 |
| 1557360000000 | 7547.21 |
| 1557446400000 | 7593.47 |
| 1557705600000 | 7366.53 |
| 1557792000000 | 7427.7 |
| 1557878400000 | 7511.59 |
| 1557964800000 | 7595.68 |
| 1558051200000 | 7568.71 |
| 1558310400000 | 7437.52 |
| 1558396800000 | 7518.81 |
| 1558483200000 | 7576.15 |
| 1558569600000 | 7489.74 |
| 1558656000000 | 7583.39 |
| 1558915200000 | 7588.15 |
| 1559001600000 | 7470.94 |
| 1559088000000 | 7701.89 |
| 1559174400000 | 7656.53 |
| 1559260800000 | 7583.83 |
| 1559520000000 | 7553.02 |
| 1559606400000 | 7636.87 |
| 1559692800000 | 7605.9 |
| 1559779200000 | 7655.03 |
| 1559865600000 | 7775.7 |
| 1560124800000 | 7768.82 |
| 1560211200000 | 7686.77 |
| 1560297600000 | 7670.07 |
| 1560384000000 | 7811.32 |
| 1560470400000 | 7652.87 |
| 1560729600000 | 7764.43 |
| 1560816000000 | 7865.62 |
| 1560902400000 | 7917.06 |
| 1560988800000 | 7928.29 |
| 1561075200000 | 7899.26 |
| 1561334400000 | 7845.16 |
| 1561420800000 | 7810.47 |
| 1561507200000 | 7849.44 |
| 1561593600000 | 7958.8 |
| 1561680000000 | 8110.96 |
| 1561939200000 | 8090.76 |
| 1562025600000 | 8459.95 |
| 1562112000000 | 8558.53 |
| 1562198400000 | 8598.46 |
| 1562284800000 | 8596.95 |
| 1562544000000 | 8547.52 |
| 1562630400000 | 8397.49 |
| 1562716800000 | 8342.18 |
| 1562803200000 | 8405.96 |
| 1562889600000 | 8308.21 |
| 1563148800000 | 8354.71 |
| 1563235200000 | 8328.13 |
| 1563321600000 | 8229.89 |
| 1563408000000 | 7986.07 |
| 1563494400000 | 7911.67 |
| 1563753600000 | 7929.83 |
| 1563840000000 | 7919.9 |
| 1563926400000 | 8028.97 |
| 1564012800000 | 8120.25 |
| 1564099200000 | 8081.63 |
| 1564358400000 | 7989.92 |
| 1564444800000 | 7994.84 |
| 1564531200000 | 7928.56 |
| 1564617600000 | 7784.22 |
| 1564704000000 | 7715.32 |
| 1564963200000 | 7546.49 |
| 1565049600000 | 7640.66 |
| 1565136000000 | 7618.91 |
| 1565222400000 | 7816.01 |
| 1565308800000 | 7397.77 |
| 1565568000000 | 7264.59 |
| 1565654400000 | 7318.05 |
| 1565740800000 | 7347.11 |
| 1565827200000 | 7307.87 |
| 1565913600000 | 7480.05 |
| 1566172800000 | 7515.74 |
| 1566259200000 | 7445.68 |
| 1566345600000 | 7516.89 |
| 1566432000000 | 7461.29 |
| 1566518400000 | 7342.39 |
| 1566777600000 | 7356.69 |
| 1566864000000 | 7304.17 |
| 1566950400000 | 7345.99 |
| 1567036800000 | 7394.84 |
| 1567123200000 | 7323.51 |
| 1567382400000 | 7322.3 |
| 1567468800000 | 7299.25 |
| 1567555200000 | 7524.9 |
| 1567641600000 | 7562.11 |
| 1567728000000 | 7602.13 |
| 1567987200000 | 7484.2 |
| 1568073600000 | 7487.14 |
| 1568160000000 | 7560.5 |
| 1568246400000 | 7566.79 |
| 1568332800000 | 7599.26 |
| 1568592000000 | 7643.68 |
| 1568678400000 | 7660.36 |
| 1568764800000 | 7652.17 |
| 1568851200000 | 7702.1 |
| 1568937600000 | 7710.35 |
| 1569196800000 | 7679.58 |
| 1569283200000 | 7739.68 |
| 1569369600000 | 7713.21 |
| 1569456000000 | 7667.56 |
| 1569542400000 | 7701.01 |
| 1569801600000 | 7666.08 |
| 1569888000000 | 7682.35 |
| 1569974400000 | 7583.92 |
| 1570060800000 | 7608.56 |
| 1570147200000 | 7714.14 |
| 1570406400000 | 7685.24 |
| 1570492800000 | 7761.87 |
| 1570579200000 | 7725.61 |
| 1570665600000 | 7663.99 |
| 1570752000000 | 7901.28 |
| 1571011200000 | 7845.96 |
| 1571097600000 | 8029.8 |
| 1571184000000 | 8046.19 |
| 1571270400000 | 8069.89 |
| 1571356800000 | 7995.08 |
| 1571616000000 | 8051.67 |
| 1571702400000 | 8035.23 |
| 1571788800000 | 8025.61 |
| 1571875200000 | 8032.2 |
| 1571961600000 | 7931.71 |
| 1572220800000 | 7984.43 |
| 1572307200000 | 7973.43 |
| 1572393600000 | 7996.44 |
| 1572480000000 | 7839.65 |
| 1572566400000 | 7883.36 |
| 1572825600000 | 7935.61 |
| 1572912000000 | 7928.12 |
| 1572998400000 | 7890.38 |
| 1573084800000 | 7940.47 |
| 1573171200000 | 7961.04 |
| 1573430400000 | 8034.23 |
| 1573516800000 | 7953.56 |
| 1573603200000 | 7926.64 |
| 1573689600000 | 7876.68 |
| 1573776000000 | 8015.26 |
| 1574035200000 | 8023.99 |
| 1574121600000 | 8074.35 |
| 1574208000000 | 7917.68 |
| 1574294400000 | 7779.63 |
| 1574380800000 | 7838.43 |
| 1574640000000 | 7863.12 |
| 1574726400000 | 7815.25 |
| 1574812800000 | 7878.26 |
| 1574899200000 | 7922.65 |
| 1574985600000 | 7928.03 |
| 1575244800000 | 7899.95 |
| 1575331200000 | 7837.41 |
| 1575417600000 | 7903.46 |
| 1575504000000 | 7936.8 |
| 1575590400000 | 7993.18 |
| 1575849600000 | 7998.35 |
| 1575936000000 | 7958.31 |
| 1576022400000 | 7838.42 |
| 1576108800000 | 7846.38 |
| 1576195200000 | 7988.44 |
| 1576454400000 | 7935.37 |
| 1576540800000 | 7952.35 |
| 1576627200000 | 7921.63 |
| 1576713600000 | 7922.26 |
| 1576800000000 | 7905.4 |
| 1577059200000 | 7934.17 |
| 1577145600000 | 7945.09 |
| 1577232000000 | 7945.29 |
| 1577318400000 | 7954.54 |
| 1577404800000 | 8120.84 |
| 1577664000000 | 8095.56 |
| 1577750400000 | 8133.62 |
| 1577923200000 | 8191.47 |
| 1578009600000 | 8085.97 |
| 1578268800000 | 8172.72 |
| 1578355200000 | 8140.69 |
| 1578441600000 | 8074.58 |
| 1578528000000 | 8023.06 |
| 1578614400000 | 8076.93 |
| 1578873600000 | 8085.55 |
| 1578960000000 | 8108.42 |
| 1579046400000 | 8116.91 |
| 1579132800000 | 8108.3 |
| 1579219200000 | 8099.92 |
| 1579478400000 | 8060.26 |
| 1579564800000 | 8050.12 |
| 1579651200000 | 8071.75 |
| 1579737600000 | 8045.41 |
| 1579824000000 | 8035.64 |
| 1580083200000 | 7911.29 |
| 1580169600000 | 7925.91 |
| 1580256000000 | 7919.69 |
| 1580342400000 | 7864.69 |
| 1580428800000 | 7836.63 |
| 1580688000000 | 7721.43 |
| 1580774400000 | 7798.36 |
| 1580860800000 | 7752.82 |
| 1580947200000 | 7747.69 |
| 1581033600000 | 7699.8 |
| 1581292800000 | 7395.57 |
| 1581379200000 | 7461.41 |
| 1581465600000 | 7508.34 |
| 1581552000000 | 7498.4 |
| 1581638400000 | 7571.55 |
| 1581897600000 | 7563.94 |
| 1581984000000 | 7609.99 |
| 1582070400000 | 7674.65 |
| 1582156800000 | 7662.24 |
| 1582243200000 | 7701.06 |
| 1582502400000 | 7506.8 |
| 1582588800000 | 7440.1 |
| 1582675200000 | 7475.44 |
| 1582761600000 | 7344.8 |
| 1582848000000 | 7115.03 |
| 1583107200000 | 7231.59 |
| 1583193600000 | 7529.95 |
| 1583280000000 | 7440.58 |
| 1583366400000 | 7363.86 |
| 1583452800000 | 7209.8 |
| 1583712000000 | 6994.89 |
| 1583798400000 | 6783.93 |
| 1583884800000 | 6538.95 |
| 1583971200000 | 5971.86 |
| 1584057600000 | 5796.69 |
| 1584316800000 | 5497.53 |
| 1584403200000 | 5142.83 |
| 1584489600000 | 4576.17 |
| 1584576000000 | 4524.13 |
| 1584662400000 | 4839.34 |
| 1584921600000 | 4581.2 |
| 1585008000000 | 4879.62 |
| 1585094400000 | 5113.76 |
| 1585180800000 | 5397.52 |
| 1585267200000 | 5356.31 |
| 1585526400000 | 5269.17 |
| 1585612800000 | 5441.46 |
| 1585699200000 | 5101.43 |
| 1585785600000 | 4919.14 |
| 1585872000000 | 4760.49 |
| 1586131200000 | 5096.11 |
| 1586217600000 | 5290.38 |
| 1586304000000 | 5282.9 |
| 1586390400000 | 5541.5 |
| 1586476800000 | 5541.72 |
| 1586736000000 | 5522.8 |
| 1586822400000 | 5600.23 |
| 1586908800000 | 5336.9 |
| 1586995200000 | 5376.22 |
| 1587081600000 | 5521.35 |
| 1587340800000 | 5526.07 |
| 1587427200000 | 5372.6 |
| 1587513600000 | 5440.15 |
| 1587600000000 | 5571.65 |
| 1587686400000 | 5576.1 |
| 1587945600000 | 5666.49 |
| 1588032000000 | 5816.6 |
| 1588118400000 | 5846.96 |
| 1588204800000 | 5941.58 |
| 1588291200000 | 5914.61 |
| 1588550400000 | 5755.83 |
| 1588636800000 | 5727.97 |
| 1588723200000 | 5723.48 |
| 1588809600000 | 5804.82 |
| 1588896000000 | 5840.13 |
| 1589155200000 | 5796.05 |
| 1589241600000 | 5700.35 |
| 1589328000000 | 5540.58 |
| 1589414400000 | 5383.81 |
| 1589500800000 | 5404.39 |
| 1589760000000 | 5636.46 |
| 1589846400000 | 5708.13 |
| 1589932800000 | 5779.78 |
| 1590019200000 | 5750.18 |
| 1590105600000 | 5725.43 |
| 1590364800000 | 5770.97 |
| 1590451200000 | 5875.85 |
| 1590537600000 | 5851.5 |
| 1590624000000 | 5924.07 |
| 1590710400000 | 6019.5 |
| 1590969600000 | 6045.4 |
| 1591056000000 | 6090.86 |
| 1591142400000 | 6300.35 |
| 1591228800000 | 6321.92 |
| 1591315200000 | 6452.93 |
| 1591574400000 | 6537.08 |
| 1591660800000 | 6413.03 |
| 1591747200000 | 6360.12 |
| 1591833600000 | 6190.7 |
| 1591920000000 | 6153.8 |
| 1592179200000 | 6252.94 |
| 1592265600000 | 6428.97 |
| 1592352000000 | 6518.52 |
| 1592438400000 | 6530.89 |
| 1592524800000 | 6525.62 |
| 1592784000000 | 6494.09 |
| 1592870400000 | 6578.46 |
| 1592956800000 | 6267 |
| 1593043200000 | 6264.64 |
| 1593129600000 | 6255.33 |
| 1593388800000 | 6283.81 |
| 1593475200000 | 6214.2 |
| 1593561600000 | 6255.32 |
| 1593648000000 | 6330.75 |
| 1593734400000 | 6260.76 |
| 1593993600000 | 6425.7 |
| 1594080000000 | 6381.31 |
| 1594166400000 | 6344.96 |
| 1594252800000 | 6254.18 |
| 1594339200000 | 6371.38 |
| 1594598400000 | 6323.12 |
| 1594684800000 | 6278.79 |
| 1594771200000 | 6364.23 |
| 1594857600000 | 6326.66 |
| 1594944000000 | 6322.21 |
| 1595203200000 | 6378.13 |
| 1595289600000 | 6560.17 |
| 1595376000000 | 6514.71 |
| 1595462400000 | 6572.38 |
| 1595548800000 | 6503.06 |
| 1595808000000 | 6563.35 |
| 1595894400000 | 6590.96 |
| 1595980800000 | 6675.39 |
| 1596067200000 | 6578.02 |
| 1596153600000 | 6533.04 |
| 1596412800000 | 6498.2 |
| 1596499200000 | 6468.6 |
| 1596585600000 | 6556.17 |
| 1596672000000 | 6419.16 |
| 1596758400000 | 6485.66 |
| 1597017600000 | 6373.63 |
| 1597104000000 | 6454.95 |
| 1597190400000 | 6453.85 |
| 1597276800000 | 6535.58 |
| 1597363200000 | 6504.47 |
| 1597622400000 | 6449.9 |
| 1597708800000 | 6385.33 |
| 1597795200000 | 6372.32 |
| 1597881600000 | 6389.96 |
| 1597968000000 | 6342.3 |
| 1598227200000 | 6337.23 |
| 1598313600000 | 6377.93 |
| 1598400000000 | 6401.04 |
| 1598486400000 | 6320.76 |
| 1598572800000 | 6405.74 |
| 1598832000000 | 6494.49 |
| 1598918400000 | 6410.65 |
| 1599004800000 | 6364.95 |
| 1599091200000 | 6483.54 |
| 1599177600000 | 6429.17 |
| 1599436800000 | 6425.82 |
| 1599523200000 | 6338.27 |
| 1599609600000 | 6312.31 |
| 1599696000000 | 6329.92 |
| 1599782400000 | 6254.57 |
| 1600041600000 | 6303.48 |
| 1600128000000 | 6169.98 |
| 1600214400000 | 6183.99 |
| 1600300800000 | 6179.08 |
| 1600387200000 | 6049.64 |
| 1600646400000 | 5934.62 |
| 1600732800000 | 5830.73 |
| 1600819200000 | 5794.83 |
| 1600905600000 | 5677.73 |
| 1600992000000 | 5724.78 |
| 1601251200000 | 5828.1 |
| 1601337600000 | 5834.34 |
| 1601424000000 | 5914.85 |
| 1601510400000 | 5972.68 |
| 1601596800000 | 6008.44 |
| 1601856000000 | 6166.15 |
| 1601942400000 | 6169.34 |
| 1602028800000 | 6247.54 |
| 1602115200000 | 6302.8 |
| 1602201600000 | 6314.71 |
| 1602460800000 | 6264.83 |
| 1602547200000 | 6231.71 |
| 1602633600000 | 6235.72 |
| 1602720000000 | 6189.99 |
| 1602806400000 | 6164.42 |
| 1603065600000 | 6177.08 |
| 1603152000000 | 6162.19 |
| 1603238400000 | 6086.58 |
| 1603324800000 | 6170.09 |
| 1603411200000 | 6189.66 |
| 1603670400000 | 6122.52 |
| 1603756800000 | 6031.96 |
| 1603843200000 | 5897.44 |
| 1603929600000 | 6021.75 |
| 1604016000000 | 5957.29 |
| 1604275200000 | 6023.46 |
| 1604361600000 | 6143.91 |
| 1604448000000 | 6198.43 |
| 1604534400000 | 6173.19 |
| 1604620800000 | 6141.17 |
| 1604880000000 | 6505.53 |
| 1604966400000 | 6597.36 |
| 1605052800000 | 6671.87 |
| 1605139200000 | 6699.92 |
| 1605225600000 | 6788.27 |
| 1605484800000 | 7116.93 |
| 1605571200000 | 7028.06 |
| 1605657600000 | 6953.67 |
| 1605744000000 | 6926.96 |
| 1605830400000 | 6935.92 |
| 1606089600000 | 6878.45 |
| 1606176000000 | 6921.86 |
| 1606262400000 | 6992.04 |
| 1606348800000 | 7007.83 |
| 1606435200000 | 7105.88 |
| 1606694400000 | 7169.94 |
| 1606780800000 | 7214.68 |
| 1606867200000 | 7189.89 |
| 1606953600000 | 7334.31 |
| 1607040000000 | 7373.94 |
| 1607299200000 | 7337.71 |
| 1607385600000 | 7245.8 |
| 1607472000000 | 7158.69 |
| 1607558400000 | 7235.61 |
| 1607644800000 | 7218.82 |
| 1607904000000 | 7340.21 |
| 1607990400000 | 7397.75 |
| 1608076800000 | 7346.82 |
| 1608163200000 | 7435.67 |
| 1608249600000 | 7325.42 |
| 1608508800000 | 7237.94 |
| 1608595200000 | 7182.47 |
| 1608681600000 | 7334.24 |
| 1608768000000 | 7322.99 |
| 1608854400000 | 7322.99 |
| 1609113600000 | 7309.27 |
| 1609200000000 | 7347.74 |
| 1609286400000 | 7539.64 |
| 1609372800000 | 7371.99 |
| 1609718400000 | 7427.97 |
| 1609804800000 | 7504.58 |
| 1609891200000 | 7535.87 |
| 1609977600000 | 7698.17 |
| 1610064000000 | 7677.38 |
| 1610323200000 | 7531.83 |
| 1610409600000 | 7698.88 |
| 1610496000000 | 7658.1 |
| 1610582400000 | 7692.43 |
| 1610668800000 | 7636.85 |
| 1610928000000 | 7619.99 |
| 1611014400000 | 7749.6 |
| 1611100800000 | 7678.45 |
| 1611187200000 | 7712.08 |
| 1611273600000 | 7713.58 |
| 1611532800000 | 7932.26 |
| 1611619200000 | 7920 |
| 1611705600000 | 7852.39 |
| 1611792000000 | 7861.53 |
| 1611878400000 | 7859.31 |
| 1612137600000 | 7859.55 |
| 1612224000000 | 7838.03 |
| 1612310400000 | 7845.45 |
| 1612396800000 | 7838.36 |
| 1612483200000 | 7858.06 |
| 1612742400000 | 7838.78 |
| 1612828800000 | 7854.75 |
| 1612915200000 | 7839.01 |
| 1613001600000 | 7822.15 |
| 1613088000000 | 7809.39 |
| 1613347200000 | 7838.12 |
| 1613433600000 | 7771.45 |
| 1613520000000 | 7752.45 |
| 1613606400000 | 7782.08 |
| 1613692800000 | 7811.19 |
| 1613952000000 | 7816.44 |
| 1614038400000 | 7833.55 |
| 1614124800000 | 7845.14 |
| 1614211200000 | 8007.75 |
| 1614297600000 | 7917.51 |
| 1614556800000 | 7896.12 |
| 1614643200000 | 7970.39 |
| 1614729600000 | 8043.96 |
| 1614816000000 | 8006.4 |
| 1614902400000 | 7931.43 |
| 1615161600000 | 7944.22 |
| 1615248000000 | 7961.32 |
| 1615334400000 | 7959.06 |
| 1615420800000 | 8029.74 |
| 1615507200000 | 8055.04 |
| 1615766400000 | 8055.45 |
| 1615852800000 | 8050.03 |
| 1615939200000 | 8078.98 |
| 1616025600000 | 8090.18 |
| 1616112000000 | 8119.77 |
| 1616371200000 | 8172.32 |
| 1616457600000 | 8150.06 |
| 1616544000000 | 8163.87 |
| 1616630400000 | 8109.14 |
| 1616716800000 | 8117.52 |
| 1616976000000 | 8146.72 |
| 1617062400000 | 8155.43 |
| 1617148800000 | 8153.09 |
| 1617235200000 | 8167.5 |
| 1617321600000 | 8148.43 |
| 1617580800000 | 8150.83 |
| 1617667200000 | 8180.73 |
| 1617753600000 | 8248.5 |
| 1617840000000 | 8366.46 |
| 1617926400000 | 8293 |
| 1618185600000 | 8284.17 |
| 1618272000000 | 8267.62 |
| 1618358400000 | 8274.52 |
| 1618444800000 | 8250.25 |
| 1618531200000 | 8287.11 |
| 1618790400000 | 8304.67 |
| 1618876800000 | 8287.17 |
| 1618963200000 | 8270.95 |
| 1619049600000 | 8293.93 |
| 1619136000000 | 8286.8 |
| 1619395200000 | 8340.42 |
| 1619481600000 | 8270.71 |
| 1619568000000 | 8247.52 |
| 1619654400000 | 8285.48 |
| 1619740800000 | 8213.45 |
| 1620000000000 | 8235.95 |
| 1620086400000 | 8222.14 |
| 1620172800000 | 8250.39 |
| 1620259200000 | 8408.36 |
| 1620345600000 | 8464.95 |
| 1620604800000 | 8538.43 |
| 1620691200000 | 8560.94 |
| 1620777600000 | 8508.3 |
| 1620864000000 | 8456.27 |
| 1620950400000 | 8512.04 |
| 1621209600000 | 8598.52 |
| 1621296000000 | 8601.84 |
| 1621382400000 | 8598.7 |
| 1621468800000 | 8615.87 |
| 1621555200000 | 8582.15 |
| 1621814400000 | 8605.55 |
| 1621900800000 | 8618.53 |
| 1621987200000 | 8617.81 |
| 1622073600000 | 8591.34 |
| 1622160000000 | 8563.37 |
| 1622419200000 | 8595.76 |
| 1622505600000 | 8659.44 |
| 1622592000000 | 8667.47 |
| 1622678400000 | 8656.97 |
| 1622764800000 | 8683.83 |
| 1623024000000 | 8713.39 |
| 1623110400000 | 8732.16 |
| 1623196800000 | 8727.68 |
| 1623283200000 | 8732.08 |
| 1623369600000 | 8668.74 |
| 1623628800000 | 8676.51 |
| 1623715200000 | 8670.99 |
| 1623801600000 | 8690.7 |
| 1623888000000 | 8520.9 |
| 1623974400000 | 8434.29 |
| 1624233600000 | 8484.99 |
| 1624320000000 | 8523.44 |
| 1624406400000 | 8541.31 |
| 1624492800000 | 8514.84 |
| 1624579200000 | 8498.72 |
| 1624838400000 | 8473.01 |
| 1624924800000 | 8480.98 |
| 1625011200000 | 8447.13 |
| 1625097600000 | 8516.92 |
| 1625184000000 | 8499.92 |
| 1625443200000 | 8558.69 |
| 1625529600000 | 8493.12 |
| 1625616000000 | 8485.95 |
| 1625702400000 | 8451.22 |
| 1625788800000 | 8545.67 |
| 1626048000000 | 8577.58 |
| 1626134400000 | 8498.24 |
| 1626220800000 | 8408.54 |
| 1626307200000 | 8427.13 |
| 1626393600000 | 8467.44 |
| 1626652800000 | 8310.75 |
| 1626739200000 | 8329.12 |
| 1626825600000 | 8376.76 |
| 1626912000000 | 8365.47 |
| 1626998400000 | 8403.98 |
| 1627257600000 | 8373.06 |
| 1627344000000 | 8366.57 |
| 1627430400000 | 8455.51 |
| 1627516800000 | 8465.76 |
| 1627603200000 | 8412.95 |
| 1627862400000 | 8488.84 |
| 1627948800000 | 8480.72 |
| 1628035200000 | 8447.46 |
| 1628121600000 | 8642.49 |
| 1628208000000 | 8584.83 |
| 1628467200000 | 8551.16 |
| 1628553600000 | 8549 |
| 1628640000000 | 8570.52 |
| 1628726400000 | 8771.28 |
| 1628812800000 | 8814.83 |
| 1629072000000 | 8630.34 |
| 1629158400000 | 8614.4 |
| 1629244800000 | 8681.24 |
| 1629331200000 | 8625.79 |
| 1629417600000 | 8586.31 |
| 1629676800000 | 8817.61 |
| 1629763200000 | 8822.77 |
| 1629849600000 | 8919.85 |
| 1629936000000 | 8877.1 |
| 1630022400000 | 8933.86 |
| 1630281600000 | 8957.41 |
| 1630368000000 | 8887.23 |
| 1630454400000 | 8862.55 |
| 1630540800000 | 8914.08 |
| 1630627200000 | 8839.39 |
| 1630886400000 | 8886.58 |
| 1630972800000 | 8818.55 |
| 1631059200000 | 8760.32 |
| 1631145600000 | 8787.26 |
| 1631232000000 | 8790.01 |
| 1631491200000 | 8796.43 |
| 1631577600000 | 8704.03 |
| 1631664000000 | 8612.44 |
| 1631750400000 | 8627.55 |
| 1631836800000 | 8690.99 |
| 1632096000000 | 8596.05 |
| 1632182400000 | 8577.22 |
| 1632268800000 | 8812.82 |
| 1632355200000 | 8931.49 |
| 1632441600000 | 8842.82 |
| 1632700800000 | 8875.79 |
| 1632787200000 | 8681.7 |
| 1632873600000 | 8753.34 |
| 1632960000000 | 8719.02 |
| 1633046400000 | 8649.72 |
| 1633305600000 | 8610.44 |
| 1633392000000 | 8658.19 |
| 1633478400000 | 8560.33 |
| 1633564800000 | 8583.47 |
| 1633651200000 | 8576.41 |
| 1633910400000 | 8572.82 |
| 1633996800000 | 8582.86 |
| 1634083200000 | 8634.67 |
| 1634169600000 | 8716.64 |
| 1634256000000 | 8864.13 |
| 1634515200000 | 8753.16 |
| 1634601600000 | 8729.02 |
| 1634688000000 | 8627.29 |
| 1634774400000 | 8611.09 |
| 1634860800000 | 8711.06 |
| 1635120000000 | 8668.33 |
| 1635206400000 | 8620 |
| 1635292800000 | 8522.82 |
| 1635379200000 | 8658.12 |
| 1635465600000 | 8620.08 |
| 1635724800000 | 8652.71 |
| 1635811200000 | 8638.64 |
| 1635897600000 | 8567.06 |
| 1635984000000 | 8537.53 |
| 1636070400000 | 8539.33 |
| 1636329600000 | 8649.57 |
| 1636416000000 | 8660.86 |
| 1636502400000 | 8603.18 |
| 1636588800000 | 8549.94 |
| 1636675200000 | 8431.7 |
| 1636934400000 | 8344.55 |
| 1637020800000 | 8301.56 |
| 1637107200000 | 8132.64 |
| 1637193600000 | 8147.22 |
| 1637280000000 | 7999.24 |
| 1637539200000 | 7982.49 |
| 1637625600000 | 7983.42 |
| 1637712000000 | 7937.97 |
| 1637798400000 | 7939.57 |
| 1637884800000 | 7644.11 |
| 1638144000000 | 7611.7 |
| 1638230400000 | 7561.71 |
| 1638316800000 | 7801.25 |
| 1638403200000 | 7743.95 |
| 1638489600000 | 7579.54 |
| 1638748800000 | 7721.06 |
| 1638835200000 | 7813.17 |
| 1638921600000 | 7870.61 |
| 1639008000000 | 7714.01 |
| 1639094400000 | 7713.33 |
| 1639353600000 | 7615.05 |
| 1639440000000 | 7626.79 |
| 1639526400000 | 7579.28 |
| 1639612800000 | 7801.22 |
| 1639699200000 | 7752.8 |
| 1639958400000 | 7602.94 |
| 1640044800000 | 7675.54 |
| 1640131200000 | 7813.54 |
| 1640217600000 | 7948.03 |
| 1640304000000 | 7935.34 |
| 1640563200000 | 7906.82 |
| 1640649600000 | 7896.46 |
| 1640736000000 | 7949.31 |
| 1640822400000 | 7897.02 |
| 1640908800000 | 7875.97 |
| 1641168000000 | 7866.99 |
| 1641254400000 | 8173.63 |
| 1641340800000 | 8094.15 |
| 1641427200000 | 8082.27 |
| 1641513600000 | 8182.58 |
| 1641772800000 | 8201.65 |
| 1641859200000 | 8252.71 |
| 1641945600000 | 8517.35 |
| 1642032000000 | 8613.96 |
| 1642118400000 | 8631.96 |
| 1642377600000 | 8679.49 |
| 1642464000000 | 8553.09 |
| 1642550400000 | 8519.04 |
| 1642636800000 | 8370.98 |
| 1642723200000 | 8202.37 |
| 1642982400000 | 8028.7 |
| 1643068800000 | 8115.96 |
| 1643155200000 | 8241.13 |
| 1643241600000 | 8187.51 |
| 1643328000000 | 8250.85 |
| 1643587200000 | 8461.03 |
| 1643673600000 | 8637.05 |
| 1643760000000 | 8657.33 |
| 1643846400000 | 8785.05 |
| 1643932800000 | 8886.46 |
| 1644192000000 | 8952.42 |
| 1644278400000 | 9047.42 |
| 1644364800000 | 9236.26 |
| 1644451200000 | 9308.74 |
| 1644537600000 | 9196.25 |
| 1644796800000 | 8870.21 |
| 1644883200000 | 8996.96 |
| 1644969600000 | 8859.5 |
| 1645056000000 | 8707.17 |
| 1645142400000 | 8716.56 |
| 1645401600000 | 8579.62 |
| 1645488000000 | 8526.94 |
| 1645574400000 | 8324.26 |
| 1645660800000 | 7934.6 |
| 1645747200000 | 8326.94 |
| 1646006400000 | 8436.2 |
| 1646092800000 | 8092.09 |
| 1646179200000 | 8092.75 |
| 1646265600000 | 7809.2 |
| 1646352000000 | 7464.26 |
| 1646611200000 | 7128.94 |
| 1646697600000 | 7156.04 |
| 1646784000000 | 7666.71 |
| 1646870400000 | 7590.98 |
| 1646956800000 | 7722.73 |
| 1647216000000 | 7747.12 |
| 1647302400000 | 7649.68 |
| 1647388800000 | 7964.63 |
| 1647475200000 | 8002.17 |
| 1647561600000 | 7948.21 |
| 1647820800000 | 7898.66 |
| 1647907200000 | 8019.74 |
| 1647993600000 | 7939.94 |
| 1648080000000 | 7871.11 |
| 1648166400000 | 7972.31 |
| 1648425600000 | 8065.63 |
| 1648512000000 | 8566.94 |
| 1648598400000 | 8271.35 |
| 1648684800000 | 8158.92 |
| 1648771200000 | 8213.3 |
| 1649030400000 | 8276.19 |
| 1649116800000 | 8035.57 |
| 1649203200000 | 7999.37 |
| 1649289600000 | 7936.68 |
| 1649376000000 | 8000.5 |
| 1649635200000 | 8034.4 |
| 1649721600000 | 8051.92 |
| 1649808000000 | 8129.33 |
| 1649894400000 | 8155.11 |
| 1649980800000 | 8155.11 |
| 1650240000000 | 8129.44 |
| 1650326400000 | 8178.99 |
| 1650412800000 | 8214.36 |
| 1650499200000 | 8431.94 |
| 1650585600000 | 8514.16 |
| 1650844800000 | 8327.65 |
| 1650931200000 | 8298.84 |
| 1651017600000 | 7720.12 |
| 1651104000000 | 7805.65 |
| 1651190400000 | 7702.16 |
| 1651449600000 | 7694.95 |
| 1651536000000 | 7696.55 |
| 1651622400000 | 7351.01 |
| 1651708800000 | 7291.46 |
| 1651795200000 | 7143.06 |
| 1652054400000 | 7009.44 |
| 1652140800000 | 6960.51 |
| 1652227200000 | 6980.43 |
| 1652313600000 | 6826.08 |
| 1652400000000 | 6994.59 |
| 1652659200000 | 7049.96 |
| 1652745600000 | 7173.56 |
| 1652832000000 | 7117.76 |
| 1652918400000 | 7125.35 |
| 1653004800000 | 7219.7 |
| 1653264000000 | 7484.35 |
| 1653350400000 | 7574.28 |
| 1653436800000 | 7626.83 |
| 1653523200000 | 7616.25 |
| 1653609600000 | 7643.2 |
| 1653868800000 | 7787.13 |
| 1653955200000 | 7568.05 |
| 1654041600000 | 7552.36 |
| 1654128000000 | 7532.46 |
| 1654214400000 | 7524.13 |
| 1654473600000 | 7660.11 |
| 1654560000000 | 7663.26 |
| 1654646400000 | 7740.48 |
| 1654732800000 | 7785.21 |
| 1654819200000 | 7379.18 |
| 1655078400000 | 7205.73 |
| 1655164800000 | 7186.12 |
| 1655251200000 | 7303.52 |
| 1655337600000 | 7248.47 |
| 1655424000000 | 7457.6 |
| 1655683200000 | 7512.94 |
| 1655769600000 | 7529.43 |
| 1655856000000 | 7625.87 |
| 1655942400000 | 7301.24 |
| 1656028800000 | 7505.35 |
| 1656288000000 | 7494.95 |
| 1656374400000 | 7466.38 |
| 1656460800000 | 7264.98 |
| 1656547200000 | 7025.04 |
| 1656633600000 | 7020.76 |
| 1656892800000 | 7095.48 |
| 1656979200000 | 6939.14 |
| 1657065600000 | 6697.02 |
| 1657152000000 | 6958.41 |
| 1657238400000 | 7032.15 |
| 1657497600000 | 6914.93 |
| 1657584000000 | 6816.32 |
| 1657670400000 | 6784.11 |
| 1657756800000 | 6559.89 |
| 1657843200000 | 6665.9 |
| 1658102400000 | 6731.45 |
| 1658188800000 | 7020.17 |
| 1658275200000 | 7018.61 |
| 1658361600000 | 7054.77 |
| 1658448000000 | 6961.76 |
| 1658707200000 | 6872.05 |
| 1658793600000 | 6692.23 |
| 1658880000000 | 6764.74 |
| 1658966400000 | 6760.12 |
| 1659052800000 | 6872.38 |
| 1659312000000 | 6950.27 |
| 1659398400000 | 6929.53 |
| 1659484800000 | 7078.41 |
| 1659571200000 | 7164.18 |
| 1659657600000 | 7073.47 |
| 1659916800000 | 7213.66 |
| 1660003200000 | 7243.7 |
| 1660089600000 | 7318.7 |
| 1660176000000 | 7289.94 |
| 1660262400000 | 7344.22 |
| 1660521600000 | 7246.42 |
| 1660608000000 | 7321.32 |
| 1660694400000 | 7397.64 |
| 1660780800000 | 7380.64 |
| 1660867200000 | 7178.8 |
| 1661126400000 | 6972.94 |
| 1661212800000 | 7021.71 |
| 1661299200000 | 7104.14 |
| 1661385600000 | 7094.58 |
| 1661472000000 | 7021.35 |
| 1661731200000 | 7018.83 |
| 1661817600000 | 7122.18 |
| 1661904000000 | 7263.28 |
| 1661990400000 | 7039.55 |
| 1662076800000 | 7241.66 |
| 1662336000000 | 7148.56 |
| 1662422400000 | 7230.02 |
| 1662508800000 | 7124.79 |
| 1662595200000 | 7438.5 |
| 1662681600000 | 7858.22 |
| 1662940800000 | 7953.25 |
| 1663027200000 | 7708.34 |
| 1663113600000 | 7662.25 |
| 1663200000000 | 7935.67 |
| 1663286400000 | 7621.59 |
| 1663545600000 | 7801.1 |
| 1663632000000 | 7663.09 |
| 1663718400000 | 7640.25 |
| 1663804800000 | 7717.94 |
| 1663891200000 | 7495.27 |
| 1664150400000 | 7235.88 |
| 1664236800000 | 7164.46 |
| 1664323200000 | 6994.95 |
| 1664409600000 | 6767.89 |
| 1664496000000 | 7036.95 |
| 1664755200000 | 7179.64 |
| 1664841600000 | 7766.2 |
| 1664928000000 | 7569.41 |
| 1665014400000 | 7644.65 |
| 1665100800000 | 7550.07 |
| 1665360000000 | 7533.08 |
| 1665446400000 | 7500.72 |
| 1665532800000 | 7453.29 |
| 1665619200000 | 7760.21 |
| 1665705600000 | 7859.29 |
| 1665964800000 | 8032.08 |
| 1666051200000 | 7942.19 |
| 1666137600000 | 7775.32 |
| 1666224000000 | 7830.01 |
| 1666310400000 | 7648.95 |
| 1666569600000 | 7807.09 |
| 1666656000000 | 7847.74 |
| 1666742400000 | 7876.58 |
| 1666828800000 | 7749.29 |
| 1666915200000 | 7892.16 |
| 1667174400000 | 7890.06 |
| 1667260800000 | 8021.97 |
| 1667347200000 | 7969.03 |
| 1667433600000 | 7995.73 |
| 1667520000000 | 7980.61 |
| 1667779200000 | 7983.11 |
| 1667865600000 | 8030.68 |
| 1667952000000 | 8001.16 |
| 1668038400000 | 8113.47 |
| 1668124800000 | 8153.58 |
| 1668384000000 | 8098 |
| 1668470400000 | 8335.54 |
| 1668556800000 | 8392.48 |
| 1668643200000 | 8323.34 |
| 1668729600000 | 8401.38 |
| 1668988800000 | 8357.5 |
| 1669075200000 | 8440.73 |
| 1669161600000 | 8390.48 |
| 1669248000000 | 8337.88 |
| 1669334400000 | 8237.32 |
| 1669593600000 | 8185.54 |
| 1669680000000 | 8404.39 |
| 1669766400000 | 8596.63 |
| 1669852800000 | 8624.05 |
| 1669939200000 | 8587.27 |
| 1670198400000 | 8715.12 |
| 1670284800000 | 8766.18 |
| 1670371200000 | 8869.89 |
| 1670457600000 | 8925.31 |
| 1670544000000 | 8877.73 |
| 1670803200000 | 8655.01 |
| 1670889600000 | 8879.97 |
| 1670976000000 | 8852.76 |
| 1671062400000 | 8826.18 |
| 1671148800000 | 9210.79 |
| 1671408000000 | 9167.94 |
| 1671494400000 | 9419.72 |
| 1671580800000 | 9544.96 |
| 1671667200000 | 9644.18 |
| 1671753600000 | 9655.69 |
| 1672012800000 | 9655.69 |
| 1672099200000 | 9667.01 |
| 1672185600000 | 9681.68 |
| 1672272000000 | 9724.26 |
| 1672358400000 | 9729.5 |
| 1672617600000 | 9729.5 |
| 1672704000000 | 9789 |
| 1672790400000 | 9968.46 |
| 1672876800000 | 9982.75 |
| 1672963200000 | 10210.34 |
| 1673222400000 | 10233.29 |
| 1673308800000 | 10422.51 |
| 1673395200000 | 10145.8 |
| 1673481600000 | 10252.47 |
| 1673568000000 | 10300.78 |
| 1673827200000 | 10209.44 |
| 1673913600000 | 10244.46 |
| 1674000000000 | 10226.42 |
| 1674086400000 | 10157.73 |
| 1674172800000 | 10333.58 |
| 1674432000000 | 10345.11 |
| 1674518400000 | 10502.66 |
| 1674604800000 | 10595.84 |
| 1674691200000 | 10741.84 |
| 1674777600000 | 10768.58 |
| 1675036800000 | 10737.98 |
| 1675123200000 | 10730.27 |
| 1675209600000 | 10901.6 |
| 1675296000000 | 10617.44 |
| 1675382400000 | 10647.57 |
| 1675641600000 | 10524.22 |
| 1675728000000 | 10590.44 |
| 1675814400000 | 10572.23 |
| 1675900800000 | 10814.57 |
| 1675987200000 | 10557.22 |
| 1676246400000 | 10647.67 |
| 1676332800000 | 10782.23 |
| 1676419200000 | 10715.46 |
| 1676505600000 | 10740.11 |
| 1676592000000 | 10689.13 |
| 1676851200000 | 10851.38 |
| 1676937600000 | 10859.23 |
| 1677024000000 | 10618.31 |
| 1677110400000 | 10461.28 |
| 1677196800000 | 10604.94 |
| 1677456000000 | 10892.5 |
| 1677542400000 | 11178.16 |
| 1677628800000 | 11195.71 |
| 1677715200000 | 11174.43 |
| 1677801600000 | 11188.63 |
| 1678060800000 | 11406.85 |
| 1678147200000 | 11476.99 |
| 1678233600000 | 11270.29 |
| 1678320000000 | 10973.42 |
| 1678406400000 | 10841.82 |
| 1678665600000 | 10329.35 |
| 1678752000000 | 10684.96 |
| 1678838400000 | 9954.25 |
| 1678924800000 | 10281.27 |
| 1679011200000 | 10147.96 |
| 1679270400000 | 10517.24 |
| 1679356800000 | 11080.25 |
| 1679443200000 | 11060.36 |
| 1679529600000 | 10881 |
| 1679616000000 | 10332.13 |
| 1679875200000 | 10424.12 |
| 1679961600000 | 10593.81 |
| 1680048000000 | 10683.08 |
| 1680134400000 | 10879.21 |
| 1680220800000 | 10736.81 |
| 1680480000000 | 10634.22 |
| 1680566400000 | 10734.93 |
| 1680652800000 | 10573.33 |
| 1680739200000 | 10769.51 |
| 1680825600000 | 10769.51 |
| 1681084800000 | 10711.48 |
| 1681171200000 | 10851.14 |
| 1681257600000 | 10832.85 |
| 1681344000000 | 10999.05 |
| 1681430400000 | 11151.26 |
| 1681689600000 | 10773.25 |
| 1681776000000 | 11095.18 |
| 1681862400000 | 11305.1 |
| 1681948800000 | 11246.07 |
| 1682035200000 | 11201.97 |
| 1682294400000 | 11265.23 |
| 1682380800000 | 11211.46 |
| 1682467200000 | 11411.2 |
| 1682553600000 | 11267.37 |
| 1682640000000 | 11113.86 |
| 1682899200000 | 11100.87 |
| 1682985600000 | 11215.23 |
| 1683072000000 | 10949.62 |
| 1683158400000 | 10718.57 |
| 1683244800000 | 10942.97 |
| 1683504000000 | 11199.65 |
| 1683590400000 | 11331.23 |
| 1683676800000 | 11275.06 |
| 1683763200000 | 10926.59 |
| 1683849600000 | 11002.25 |
| 1684108800000 | 11150.89 |
| 1684195200000 | 11192.11 |
| 1684281600000 | 11120.53 |
| 1684368000000 | 11060.75 |
| 1684454400000 | 10929 |
| 1684713600000 | 10942.28 |
| 1684800000000 | 11085.1 |
| 1684886400000 | 10719.2 |
| 1684972800000 | 10648.84 |
| 1685059200000 | 10617.49 |
| 1685318400000 | 10756.73 |
| 1685404800000 | 10386.39 |
| 1685491200000 | 10551.58 |
| 1685577600000 | 10759.91 |
| 1685664000000 | 10905.44 |
| 1685923200000 | 10955.51 |
| 1686009600000 | 10866.55 |
| 1686096000000 | 10962.14 |
| 1686182400000 | 11088.26 |
| 1686268800000 | 10944.49 |
| 1686528000000 | 10907.3799 |
| 1686614400000 | 10996.02 |
| 1686700800000 | 11294.84 |
| 1686787200000 | 11329.4599 |
| 1686873600000 | 11350.73 |
| 1687132800000 | 11434.3799 |
| 1687219200000 | 11448.61 |
| 1687305600000 | 11522.78 |
| 1687392000000 | 11377.37 |
| 1687478400000 | 10771.06 |
| 1687737600000 | 10759.74 |
| 1687824000000 | 10734.15 |
| 1687910400000 | 10640.27 |
| 1687996800000 | 10812.9 |
| 1688083200000 | 10989.37 |
| 1688342400000 | 11162 |
| 1688428800000 | 11188.15 |
| 1688515200000 | 11167.74 |
| 1688601600000 | 10958.18 |
| 1688688000000 | 11049.32 |
| 1688947200000 | 11178.31 |
| 1689033600000 | 11129.17 |
| 1689120000000 | 11366.15 |
| 1689206400000 | 11449.16 |
| 1689292800000 | 11507.37 |
| 1689552000000 | 11592.18 |
| 1689638400000 | 11648.03 |
| 1689724800000 | 11624.31 |
| 1689811200000 | 11533.36 |
| 1689897600000 | 11571.48 |
| 1690156800000 | 11407.73 |
| 1690243200000 | 11477.62 |
| 1690329600000 | 11507.05 |
| 1690416000000 | 11395.31 |
| 1690502400000 | 11531.6 |
| 1690761600000 | 11748.82 |
| 1690848000000 | 11721.5 |
| 1690934400000 | 11594.81 |
| 1691020800000 | 11694.45 |
| 1691107200000 | 11872.55 |
| 1691366400000 | 11998.6299 |
| 1691452800000 | 11603.19 |
| 1691539200000 | 11668.19 |
| 1691625600000 | 11730.7 |
| 1691712000000 | 11534.73 |
| 1691971200000 | 11541.7099 |
| 1692057600000 | 11512.64 |
| 1692144000000 | 11610.27 |
| 1692230400000 | 11436.91 |
| 1692316800000 | 11290.97 |
| 1692576000000 | 11316.07 |
| 1692662400000 | 11241.69 |
| 1692748800000 | 11258.85 |
| 1692835200000 | 11325.5 |
| 1692921600000 | 11273.6299 |
| 1693180800000 | 11419.09 |
| 1693267200000 | 11405.7099 |
| 1693353600000 | 11465.24 |
| 1693440000000 | 11398.5 |
| 1693526400000 | 11333.67 |
| 1693785600000 | 11230.1 |
| 1693872000000 | 11019.22 |
| 1693958400000 | 10897.11 |
| 1694044800000 | 10735.4599 |
| 1694131200000 | 10882.17 |
| 1694390400000 | 10977.53 |
| 1694476800000 | 10893.99 |
| 1694563200000 | 10854.77 |
| 1694649600000 | 10952.04 |
| 1694736000000 | 10793.61 |
| 1694995200000 | 10551.2099 |
| 1695081600000 | 10740.9 |
| 1695168000000 | 10873.87 |
| 1695254400000 | 11013.03 |
| 1695340800000 | 10941.6 |
| 1695600000000 | 10791.44 |
| 1695686400000 | 10761.12 |
| 1695772800000 | 10802.2099 |
| 1695859200000 | 10971.49 |
| 1695945600000 | 10991.95 |
| 1696204800000 | 10699.42 |
| 1696291200000 | 10624 |
| 1696377600000 | 10634.8 |
| 1696464000000 | 10675.6299 |
| 1696550400000 | 10797.67 |
| 1696809600000 | 10790.8799 |
| 1696896000000 | 11135.4599 |
| 1696982400000 | 11101.87 |
| 1697068800000 | 11019.2 |
| 1697155200000 | 10966.15 |
| 1697414400000 | 11123.22 |
| 1697500800000 | 11097.35 |
| 1697587200000 | 10897.16 |
| 1697673600000 | 10820.51 |
| 1697760000000 | 10628.29 |
| 1698019200000 | 10583.2 |
| 1698105600000 | 10320.53 |
| 1698192000000 | 10228.79 |
| 1698278400000 | 10304.64 |
| 1698364800000 | 10180.8799 |
| 1698624000000 | 10295.25 |
| 1698710400000 | 10169.89 |
| 1698796800000 | 10229.18 |
| 1698883200000 | 10325.8799 |
| 1698969600000 | 10671.93 |
| 1699228800000 | 10416.73 |
| 1699315200000 | 10417.7 |
| 1699401600000 | 10560.76 |
| 1699488000000 | 10585.62 |
| 1699574400000 | 10457.69 |
| 1699833600000 | 10590.29 |
| 1699920000000 | 11069.19 |
| 1700006400000 | 10828.97 |
| 1700092800000 | 10724.65 |
| 1700179200000 | 10862.33 |
| 1700438400000 | 10994.59 |
| 1700524800000 | 10935.67 |
| 1700611200000 | 10986.34 |
| 1700697600000 | 11144.68 |
| 1700784000000 | 11094.04 |
| 1701043200000 | 10883.86 |
| 1701129600000 | 10926.37 |
| 1701216000000 | 10939.94 |
| 1701302400000 | 10928.5 |
| 1701388800000 | 11056.4599 |
| 1701648000000 | 11059.07 |
| 1701734400000 | 11043.9599 |
| 1701820800000 | 10983.27 |
| 1701907200000 | 10743.26 |
| 1701993600000 | 10713.35 |
| 1702252800000 | 10726.1 |
| 1702339200000 | 10783.19 |
| 1702425600000 | 10821.37 |
| 1702512000000 | 10937.18 |
| 1702598400000 | 10926.79 |
| 1702857600000 | 10916.98 |
| 1702944000000 | 11005.65 |
| 1703030400000 | 11037.1 |
| 1703116800000 | 10934.2099 |
| 1703203200000 | 11236.32 |
| 1703462400000 | 11236.32 |
| 1703548800000 | 11259.43 |
| 1703635200000 | 11319.19 |
| 1703721600000 | 11187.54 |
| 1703808000000 | 11020.66 |
| 1704153600000 | 11169.37 |
| 1704240000000 | 11059.79 |
| 1704326400000 | 11351.04 |
| 1704412800000 | 11490.06 |
| 1704672000000 | 11583.51 |
| 1704758400000 | 11409.85 |
| 1704844800000 | 11351.05 |
| 1704931200000 | 11098.51 |
| 1705017600000 | 11143.53 |
| 1705276800000 | 11146.16 |
| 1705363200000 | 11003.27 |
| 1705449600000 | 10898.94 |
| 1705536000000 | 11028.26 |
| 1705622400000 | 11061.52 |
| 1705881600000 | 11129.87 |
| 1705968000000 | 11032.75 |
| 1706054400000 | 11100.8799 |
| 1706140800000 | 11069 |
| 1706227200000 | 11261.16 |
| 1706486400000 | 11257.49 |
| 1706572800000 | 11509.98 |
| 1706659200000 | 11456.7099 |
| 1706745600000 | 11313.16 |
| 1706832000000 | 11187.97 |
| 1707091200000 | 10981.4 |
| 1707177600000 | 11025.27 |
| 1707264000000 | 11058.97 |
| 1707350400000 | 11062.59 |
| 1707436800000 | 11170.68 |
| 1707696000000 | 11186.99 |
| 1707782400000 | 11002.1299 |
| 1707868800000 | 11127.73 |
| 1707955200000 | 11134.28 |
| 1708041600000 | 11177.06 |
| 1708300800000 | 11199.23 |
| 1708387200000 | 11176.51 |
| 1708473600000 | 11204.68 |
| 1708560000000 | 11461.99 |
| 1708646400000 | 11667.86 |
| 1708905600000 | 10973.62 |
| 1708992000000 | 11190.56 |
| 1709078400000 | 11272.52 |
| 1709164800000 | 10921.26 |
| 1709251200000 | 11267.34 |
| 1709510400000 | 11487.64 |
| 1709596800000 | 11574.54 |
| 1709683200000 | 11839.61 |
| 1709769600000 | 11847.16 |
| 1709856000000 | 11866.77 |
| 1710115200000 | 11772.9 |
| 1710201600000 | 11969.79 |
| 1710288000000 | 11959 |
| 1710374400000 | 11817.65 |
| 1710460800000 | 12005.49 |
| 1710720000000 | 12007.16 |
| 1710806400000 | 12085.89 |
| 1710892800000 | 12018.29 |
| 1710979200000 | 12335.59 |
| 1711065600000 | 12185.15 |
| 1711324800000 | 11991.15 |
| 1711411200000 | 12161.39 |
| 1711497600000 | 12176.28 |
| 1711584000000 | 12460.77 |
| 1711670400000 | 12460.77 |
| 1711929600000 | 12387.59 |
| 1712016000000 | 12376.74 |
| 1712102400000 | 12598.74 |
| 1712188800000 | 12775.48 |
| 1712275200000 | 12781.18 |
| 1712534400000 | 12857.65 |
| 1712620800000 | 12730.6299 |
| 1712707200000 | 12794.1 |
| 1712793600000 | 12539.47 |
| 1712880000000 | 12388.44 |
| 1713139200000 | 12358.33 |
| 1713225600000 | 12219.65 |
| 1713312000000 | 12391.5 |
| 1713398400000 | 12715.37 |
| 1713484800000 | 12722.08 |
| 1713744000000 | 12722.39 |
| 1713830400000 | 12977.55 |
| 1713916800000 | 12933.23 |
| 1714003200000 | 13000.79 |
| 1714089600000 | 12805.9599 |
| 1714348800000 | 12813.8 |
| 1714435200000 | 12797.76 |
| 1714521600000 | 12765.39 |
| 1714608000000 | 13018.69 |
| 1714694400000 | 12941.11 |
| 1714953600000 | 12975.16 |
| 1715040000000 | 13528.7 |
| 1715126400000 | 13391.99 |
| 1715212800000 | 13282.85 |
| 1715299200000 | 13318.12 |
| 1715558400000 | 13497.83 |
| 1715644800000 | 13660.43 |
| 1715731200000 | 13678.91 |
| 1715817600000 | 13738.13 |
| 1715904000000 | 13920.15 |
| 1716163200000 | 13890.3 |
| 1716249600000 | 13948.14 |
| 1716336000000 | 14097.71 |
| 1716422400000 | 14018.76 |
| 1716508800000 | 14072.79 |
| 1716768000000 | 13940.11 |
| 1716854400000 | 13919.11 |
| 1716940800000 | 13754.96 |
| 1717027200000 | 13977.95 |
| 1717113600000 | 14058.5 |
| 1717372800000 | 13989.22 |
| 1717459200000 | 13766.05 |
| 1717545600000 | 13741.97 |
| 1717632000000 | 13718.31 |
| 1717718400000 | 13754.38 |
| 1717977600000 | 13520.92 |
| 1718064000000 | 13263.83 |
| 1718150400000 | 13560.12 |
| 1718236800000 | 13296.75 |
| 1718323200000 | 13058.72 |
| 1718582400000 | 13242.5 |
| 1718668800000 | 13397.26 |
| 1718755200000 | 13447.9 |
| 1718841600000 | 13433.76 |
| 1718928000000 | 12977.28 |
| 1719187200000 | 13192.98 |
| 1719273600000 | 13148.27 |
| 1719360000000 | 13109.39 |
| 1719446400000 | 12968.7 |
| 1719532800000 | 12985.42 |
| 1719792000000 | 13036.4599 |
| 1719878400000 | 12932.65 |
| 1719964800000 | 13086.91 |
| 1720051200000 | 13355.74 |
| 1720137600000 | 13271.68 |
| 1720396800000 | 13601.4 |
| 1720483200000 | 13536.52 |
| 1720569600000 | 13683.02 |
| 1720656000000 | 13811.69 |
| 1720742400000 | 13854.87 |
| 1721001600000 | 13837.39 |
| 1721088000000 | 13816.7 |
| 1721174400000 | 13862.58 |
| 1721260800000 | 13934.55 |
| 1721347200000 | 13797.54 |
| 1721606400000 | 14079.53 |
| 1721692800000 | 14086.55 |
| 1721779200000 | 14025.02 |
| 1721865600000 | 13765.78 |
| 1721952000000 | 13998.95 |
| 1722211200000 | 13826.41 |
| 1722297600000 | 13940.09 |
| 1722384000000 | 13951.39 |
| 1722470400000 | 13326.16 |
| 1722556800000 | 12894.29 |
| 1722816000000 | 12879.69 |
| 1722902400000 | 12875.35 |
| 1722988800000 | 13189.01 |
| 1723075200000 | 13040.93 |
| 1723161600000 | 13124.08 |
| 1723420800000 | 13091.47 |
| 1723507200000 | 13191.41 |
| 1723593600000 | 13090.01 |
| 1723680000000 | 13445.89 |
| 1723766400000 | 13543.39 |
| 1724025600000 | 13643.66 |
| 1724112000000 | 13541.73 |
| 1724198400000 | 13684.4 |
| 1724284800000 | 13716.15 |
| 1724371200000 | 13845.77 |
| 1724630400000 | 13934.76 |
| 1724716800000 | 13865.92 |
| 1724803200000 | 13822.89 |
| 1724889600000 | 13775.22 |
| 1724976000000 | 13910.15 |
| 1725235200000 | 13878.66 |
| 1725321600000 | 13616.25 |
| 1725408000000 | 13546.36 |
| 1725494400000 | 13656.25 |
| 1725580800000 | 13339.57 |
| 1725840000000 | 13288.67 |
| 1725926400000 | 13381.2099 |
| 1726012800000 | 13230.25 |
| 1726099200000 | 13376.11 |
| 1726185600000 | 13520.09 |
| 1726444800000 | 13453.74 |
| 1726531200000 | 13593.51 |
| 1726617600000 | 13641.82 |
| 1726704000000 | 14025.05 |
| 1726790400000 | 14020.73 |
| 1727049600000 | 13891.55 |
| 1727136000000 | 13976.65 |
| 1727222400000 | 13942.97 |
| 1727308800000 | 14373.55 |
| 1727395200000 | 14247.84 |
| 1727654400000 | 13792.14 |
| 1727740800000 | 13095.76 |
| 1727827200000 | 12927.1299 |
| 1727913600000 | 12918.31 |
| 1728000000000 | 12965.85 |
| 1728259200000 | 13005.12 |
| 1728345600000 | 13123.22 |
| 1728432000000 | 13117.47 |
| 1728518400000 | 13056.89 |
| 1728604800000 | 13122.03 |
| 1728864000000 | 13162.23 |
| 1728950400000 | 13199.3799 |
| 1729036800000 | 12926.64 |
| 1729123200000 | 12910.2099 |
| 1729209600000 | 13026.6299 |
| 1729468800000 | 12904.12 |
| 1729555200000 | 12923.62 |
| 1729641600000 | 12855.18 |
| 1729728000000 | 12859.8 |
| 1729814400000 | 12842.44 |
| 1730073600000 | 12826.99 |
| 1730160000000 | 12680.2099 |
| 1730246400000 | 12588.35 |
| 1730332800000 | 12474.39 |
| 1730419200000 | 12724.7099 |
| 1730678400000 | 12742.61 |
| 1730764800000 | 12937.84 |
| 1730851200000 | 12343.64 |
| 1730937600000 | 12571.36 |
| 1731024000000 | 12369.34 |
| 1731283200000 | 12398.52 |
| 1731369600000 | 12091.98 |
| 1731456000000 | 12000.2099 |
| 1731542400000 | 12149.98 |
| 1731628800000 | 12144.1299 |
| 1731888000000 | 12207.97 |
| 1731974400000 | 12121.6299 |
| 1732060800000 | 12142.7 |
| 1732147200000 | 12028.1299 |
| 1732233600000 | 11771.54 |
| 1732492800000 | 11845.43 |
| 1732579200000 | 11898.61 |
| 1732665600000 | 11795.34 |
| 1732752000000 | 11812.45 |
| 1732838400000 | 11855.64 |
| 1733097600000 | 11805.84 |
| 1733184000000 | 11966.95 |
| 1733270400000 | 11944.03 |
| 1733356800000 | 12068.98 |
| 1733443200000 | 11887.95 |
| 1733702400000 | 11917.42 |
| 1733788800000 | 12019.82 |
| 1733875200000 | 12163.68 |
| 1733961600000 | 12097.61 |
| 1734048000000 | 12112.11 |
| 1734307200000 | 11958.55 |
| 1734393600000 | 11880.7099 |
| 1734480000000 | 11911.16 |
| 1734566400000 | 11770.1 |
| 1734652800000 | 11843.03 |
| 1734912000000 | 11849.87 |
| 1734998400000 | 11895.07 |
| 1735084800000 | 11895.07 |
| 1735171200000 | 11915.1 |
| 1735257600000 | 11902.68 |
| 1735516800000 | 11865.9599 |
| 1735603200000 | 11905.24 |
| 1735776000000 | 11746.09 |
| 1735862400000 | 11726.9599 |
| 1736121600000 | 12015.9 |
| 1736208000000 | 11865.68 |
| 1736294400000 | 11666.76 |
| 1736380800000 | 11689.29 |
| 1736467200000 | 11645.45 |
| 1736726400000 | 11643.95 |
| 1736812800000 | 11811.44 |
| 1736899200000 | 11926.29 |
| 1736985600000 | 11907.04 |
| 1737072000000 | 11978.69 |
| 1737331200000 | 12179.31 |
| 1737417600000 | 12465.32 |
| 1737504000000 | 12338.48 |
| 1737590400000 | 12507.52 |
| 1737676800000 | 12721.86 |
| 1737936000000 | 12793.74 |
| 1738022400000 | 12723.02 |
| 1738108800000 | 12771.52 |
| 1738195200000 | 12810.45 |
| 1738281600000 | 12728.8799 |
| 1738540800000 | 12333.08 |
| 1738627200000 | 12655.1 |
| 1738713600000 | 12694.06 |
| 1738800000000 | 12875.04 |
| 1738886400000 | 12663.79 |
| 1739145600000 | 12651.1299 |
| 1739232000000 | 12829.2 |
| 1739318400000 | 13125.65 |
| 1739404800000 | 13059.1299 |
| 1739491200000 | 12998.48 |
| 1739750400000 | 12945.9 |
| 1739836800000 | 13227.04 |
| 1739923200000 | 13032.92 |
| 1740009600000 | 13028.86 |
| 1740096000000 | 13330.8799 |
| 1740355200000 | 13651.17 |
| 1740441600000 | 13881.91 |
| 1740528000000 | 13564.03 |
| 1740614400000 | 13447.82 |
| 1740700800000 | 13490.94 |
| STOXX Ireland Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | 2.1273622869881 | -13.202290497939 |
| 2019 | 24.010297327104 | 26.222705219038 |
| 2020 | -9.295923355332 | 18.54501617209 |
| 2021 | 6.8093519587507 | 13.145905733548 |
| 2022 | 23.533990098996 | -19.64949101724 |
| 2023 | 13.270568888432 | 16.654428935295 |
| 2024 | 7.9946101896275 | 10.452504811857 |
| 2025 | 116.85426363806 | -0.48058678707088 |
Methodology
Placeholder5
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213345551 | SWIESCP | .SWIESCP | |
| Gross Return EUR | CH1213345544 | SWIESCGR | .SWIESCGR | |
| Net Return EUR | CH1213345536 | SWIESCR | .SWIESCR | |
| Gross Return USD | CH1213345510 | SWIESCGV | .SWIESCGV | |
| Price USD | CH1213345528 | SWIESCL | .SWIESCL | |
| Net Return USD | CH1213345502 | SWIESCV | SWIESCV INDEX | .SWIESCV |
Quick Facts
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BANK OF IRELAND GROUP | Banks | Ireland | 58.682% |
| GLANBIA | Food, Beverage and Tobacco | Ireland | 11.057% |
| CAIRN HOMES | Consumer Products and Services | Ireland | 7.347% |
| DALATA HOTEL GROUP | Travel and Leisure | Ireland | 5.047% |
| GREENCOAT RENEWABLES | Utilities | Ireland | 4.730% |
| GLENVEAGH PROPERTIES | Consumer Products and Services | Ireland | 4.609% |
| UNIPHAR | Personal Care, Drug and Grocery Stores | Ireland | 3.975% |
| IRISH RESD.PPTYS REIT | Real Estate | Ireland | 2.842% |
| ORIGIN ENTERPRISES | Food, Beverage and Tobacco | Ireland | 1.711% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.