Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Italy 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 Italy Small Cap | 219.6 | 113.0 | 0.8 | 0.2 | 7.6 | 0.0 | 6.7 | 0.0 | 16.4 |
| 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 | 20.3 |
|---|---|
| Utilities | 11.8 |
| Consumer Products and Services | 10.5 |
| Industrial Goods and Services | 10.2 |
| Financial Services | 8.2 |
| Construction and Materials | 8.1 |
| Technology | 5.6 |
| Insurance | 5.1 |
| Telecommunications | 4.7 |
| Automobiles and Parts | 3.8 |
Country weighting
| Italy | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Italy Small Cap | 3.6 | 9.3 | 22.5 | 51.6 | 99.3 | N/A | N/A | 22.5 | 14.8 | 14.8 |
| 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 Italy Small Cap | N/A | N/A | 16.0 | 21.7 | 23.4 | N/A | N/A | 1.1 | 0.5 | 0.5 |
| 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 Italy Small Cap | 0.6 | 0.5 | 0.5 | 0.7 | 0.7 | 12.5 | 13.2 | 14.8 | 16.7 | 18.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Italy Small Cap | 0.5 | 0.5 | 0.6 | 0.8 | 0.8 | 7.4 | 4.2 | 0.7 | 0.6 | 0.2 |
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 Italy 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 Italy Small Cap | 12.7 | 12.1 | 10.7 | 11.0 | 1.5 | 4.3 | 0.7 | 1.8 |
| 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 Italy Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1034.87 |
| 1001462400000 | 1060.19 |
| 1001548800000 | 1057.3 |
| 1001635200000 | 1088.02 |
| 1001894400000 | 1077.17 |
| 1001980800000 | 1085.1 |
| 1002067200000 | 1077.58 |
| 1002153600000 | 1099.78 |
| 1002240000000 | 1095.39 |
| 1002499200000 | 1097.92 |
| 1002585600000 | 1090.63 |
| 1002672000000 | 1103.96 |
| 1002758400000 | 1108.38 |
| 1002844800000 | 1117.73 |
| 1003104000000 | 1104.45 |
| 1003190400000 | 1118.6 |
| 1003276800000 | 1122.8 |
| 1003363200000 | 1120.04 |
| 1003449600000 | 1102.6 |
| 1003708800000 | 1099.43 |
| 1003795200000 | 1108.36 |
| 1003881600000 | 1113.35 |
| 1003968000000 | 1107.17 |
| 1004054400000 | 1116.07 |
| 1004313600000 | 1121.33 |
| 1004400000000 | 1093.17 |
| 1004486400000 | 1093.83 |
| 1004572800000 | 1094.56 |
| 1004659200000 | 1136.13 |
| 1004918400000 | 1137.43 |
| 1005004800000 | 1126.81 |
| 1005091200000 | 1126.84 |
| 1005177600000 | 1134.94 |
| 1005264000000 | 1131.12 |
| 1005523200000 | 1110.87 |
| 1005609600000 | 1116.03 |
| 1005696000000 | 1124.91 |
| 1005782400000 | 1131.48 |
| 1005868800000 | 1148.5 |
| 1006128000000 | 1183.84 |
| 1006214400000 | 1186.26 |
| 1006300800000 | 1184.71 |
| 1006387200000 | 1194.52 |
| 1006473600000 | 1200.84 |
| 1006732800000 | 1212.2 |
| 1006819200000 | 1197.03 |
| 1006905600000 | 1201.5 |
| 1006992000000 | 1213.23 |
| 1007078400000 | 1224.66 |
| 1007337600000 | 1210.63 |
| 1007424000000 | 1223.33 |
| 1007510400000 | 1236.87 |
| 1007596800000 | 1245.55 |
| 1007683200000 | 1246.21 |
| 1007942400000 | 1231.01 |
| 1008028800000 | 1234.72 |
| 1008115200000 | 1236.02 |
| 1008201600000 | 1212.65 |
| 1008288000000 | 1225.66 |
| 1008547200000 | 1228.98 |
| 1008633600000 | 1228.4 |
| 1008720000000 | 1220.04 |
| 1008806400000 | 1208.91 |
| 1008892800000 | 1203.05 |
| 1009152000000 | 1203.05 |
| 1009238400000 | 1187.48 |
| 1009324800000 | 1192.76 |
| 1009411200000 | 1210.22 |
| 1009497600000 | 1216.67 |
| 1009756800000 | 1219.42 |
| 1009929600000 | 1243.82 |
| 1010016000000 | 1254.25 |
| 1010102400000 | 1247.98 |
| 1010361600000 | 1246.13 |
| 1010448000000 | 1245.84 |
| 1010534400000 | 1249.69 |
| 1010620800000 | 1245.38 |
| 1010707200000 | 1249.08 |
| 1010966400000 | 1235.81 |
| 1011052800000 | 1233.3 |
| 1011139200000 | 1218.28 |
| 1011225600000 | 1227.31 |
| 1011312000000 | 1228.08 |
| 1011571200000 | 1225.73 |
| 1011657600000 | 1230.45 |
| 1011744000000 | 1224.71 |
| 1011830400000 | 1231.53 |
| 1011916800000 | 1213.08 |
| 1012176000000 | 1221.72 |
| 1012262400000 | 1239.31 |
| 1012348800000 | 1236.5 |
| 1012435200000 | 1244.21 |
| 1012521600000 | 1242.63 |
| 1012780800000 | 1249.56 |
| 1012867200000 | 1232.66 |
| 1012953600000 | 1227.1 |
| 1013040000000 | 1233.58 |
| 1013126400000 | 1234.56 |
| 1013385600000 | 1237.26 |
| 1013472000000 | 1230.48 |
| 1013558400000 | 1230.99 |
| 1013644800000 | 1241.23 |
| 1013731200000 | 1235.4 |
| 1013990400000 | 1232 |
| 1014076800000 | 1226.87 |
| 1014163200000 | 1208.84 |
| 1014249600000 | 1216.04 |
| 1014336000000 | 1231.9 |
| 1014595200000 | 1224.8 |
| 1014681600000 | 1223.1 |
| 1014768000000 | 1246.6 |
| 1014854400000 | 1256.6 |
| 1014940800000 | 1261.46 |
| 1015200000000 | 1292.26 |
| 1015286400000 | 1289.39 |
| 1015372800000 | 1309.28 |
| 1015459200000 | 1320.25 |
| 1015545600000 | 1310.36 |
| 1015804800000 | 1322.29 |
| 1015891200000 | 1311.74 |
| 1015977600000 | 1326.08 |
| 1016064000000 | 1337.03 |
| 1016150400000 | 1341.95 |
| 1016409600000 | 1348.69 |
| 1016496000000 | 1356.59 |
| 1016582400000 | 1350.56 |
| 1016668800000 | 1348.81 |
| 1016755200000 | 1346.09 |
| 1017014400000 | 1347.69 |
| 1017100800000 | 1344.8 |
| 1017187200000 | 1350.94 |
| 1017273600000 | 1349.36 |
| 1017360000000 | 1350.67 |
| 1017619200000 | 1364.23 |
| 1017705600000 | 1364.76 |
| 1017792000000 | 1361.5 |
| 1017878400000 | 1351.28 |
| 1017964800000 | 1358.69 |
| 1018224000000 | 1334.73 |
| 1018310400000 | 1353.57 |
| 1018396800000 | 1362.54 |
| 1018483200000 | 1367.88 |
| 1018569600000 | 1372.41 |
| 1018828800000 | 1372.34 |
| 1018915200000 | 1388.32 |
| 1019001600000 | 1402.16 |
| 1019088000000 | 1398.39 |
| 1019174400000 | 1408.76 |
| 1019433600000 | 1406.48 |
| 1019520000000 | 1405.43 |
| 1019606400000 | 1419.13 |
| 1019692800000 | 1424.46 |
| 1019779200000 | 1429.36 |
| 1020038400000 | 1421.24 |
| 1020124800000 | 1418.22 |
| 1020211200000 | 1426.25 |
| 1020297600000 | 1412.55 |
| 1020384000000 | 1433.82 |
| 1020643200000 | 1430.99 |
| 1020729600000 | 1413.09 |
| 1020816000000 | 1412.66 |
| 1020902400000 | 1412.18 |
| 1020988800000 | 1409.4 |
| 1021248000000 | 1410.31 |
| 1021334400000 | 1403.83 |
| 1021420800000 | 1417.66 |
| 1021507200000 | 1427.2 |
| 1021593600000 | 1444.85 |
| 1021852800000 | 1437.19 |
| 1021939200000 | 1433.76 |
| 1022025600000 | 1434.61 |
| 1022112000000 | 1417.4 |
| 1022198400000 | 1411.44 |
| 1022457600000 | 1412.33 |
| 1022544000000 | 1429.95 |
| 1022630400000 | 1442.63 |
| 1022716800000 | 1437.19 |
| 1022803200000 | 1424.32 |
| 1023062400000 | 1423.33 |
| 1023148800000 | 1407.87 |
| 1023235200000 | 1413.59 |
| 1023321600000 | 1417.01 |
| 1023408000000 | 1403.13 |
| 1023667200000 | 1403.58 |
| 1023753600000 | 1425.99 |
| 1023840000000 | 1411.84 |
| 1023926400000 | 1398.28 |
| 1024012800000 | 1373.55 |
| 1024272000000 | 1386.4 |
| 1024358400000 | 1393.04 |
| 1024444800000 | 1384.04 |
| 1024531200000 | 1376.06 |
| 1024617600000 | 1392.36 |
| 1024876800000 | 1371.05 |
| 1024963200000 | 1378.21 |
| 1025049600000 | 1371.07 |
| 1025136000000 | 1386.14 |
| 1025222400000 | 1415.76 |
| 1025481600000 | 1419.8 |
| 1025568000000 | 1389.29 |
| 1025654400000 | 1372.68 |
| 1025740800000 | 1368.14 |
| 1025827200000 | 1384.31 |
| 1026086400000 | 1403.49 |
| 1026172800000 | 1414.48 |
| 1026259200000 | 1396.48 |
| 1026345600000 | 1375.53 |
| 1026432000000 | 1373.01 |
| 1026691200000 | 1362.52 |
| 1026777600000 | 1354.43 |
| 1026864000000 | 1375.1 |
| 1026950400000 | 1382.13 |
| 1027036800000 | 1372.28 |
| 1027296000000 | 1337.88 |
| 1027382400000 | 1291.94 |
| 1027468800000 | 1278.2 |
| 1027555200000 | 1284.05 |
| 1027641600000 | 1273.35 |
| 1027900800000 | 1292.22 |
| 1027987200000 | 1303.45 |
| 1028073600000 | 1310.2 |
| 1028160000000 | 1305.6 |
| 1028246400000 | 1296 |
| 1028505600000 | 1268.72 |
| 1028592000000 | 1256.82 |
| 1028678400000 | 1267.98 |
| 1028764800000 | 1273.69 |
| 1028851200000 | 1287.08 |
| 1029110400000 | 1289.52 |
| 1029196800000 | 1292.47 |
| 1029283200000 | 1286.42 |
| 1029369600000 | 1288.17 |
| 1029456000000 | 1304.61 |
| 1029715200000 | 1315.43 |
| 1029801600000 | 1314.46 |
| 1029888000000 | 1323.21 |
| 1029974400000 | 1321.66 |
| 1030060800000 | 1327.26 |
| 1030320000000 | 1329.59 |
| 1030406400000 | 1355.11 |
| 1030492800000 | 1330.72 |
| 1030579200000 | 1321.42 |
| 1030665600000 | 1319.13 |
| 1030924800000 | 1318.36 |
| 1031011200000 | 1307.27 |
| 1031097600000 | 1295.98 |
| 1031184000000 | 1288.5 |
| 1031270400000 | 1286.89 |
| 1031529600000 | 1275.65 |
| 1031616000000 | 1285.74 |
| 1031702400000 | 1296.33 |
| 1031788800000 | 1285.82 |
| 1031875200000 | 1261.43 |
| 1032134400000 | 1263.18 |
| 1032220800000 | 1263.32 |
| 1032307200000 | 1247.77 |
| 1032393600000 | 1250.36 |
| 1032480000000 | 1250.36 |
| 1032739200000 | 1204.91 |
| 1032825600000 | 1182.3 |
| 1032912000000 | 1189.08 |
| 1032998400000 | 1208.19 |
| 1033084800000 | 1211.51 |
| 1033344000000 | 1184.09 |
| 1033430400000 | 1188.42 |
| 1033516800000 | 1197.18 |
| 1033603200000 | 1192.49 |
| 1033689600000 | 1163.04 |
| 1033948800000 | 1160.91 |
| 1034035200000 | 1145.95 |
| 1034121600000 | 1139.1 |
| 1034208000000 | 1137.78 |
| 1034294400000 | 1170.18 |
| 1034553600000 | 1166.39 |
| 1034640000000 | 1193.37 |
| 1034726400000 | 1193.43 |
| 1034812800000 | 1208.42 |
| 1034899200000 | 1213.32 |
| 1035158400000 | 1215.38 |
| 1035244800000 | 1218.46 |
| 1035331200000 | 1197.52 |
| 1035417600000 | 1210.39 |
| 1035504000000 | 1212.21 |
| 1035763200000 | 1228.46 |
| 1035849600000 | 1205.87 |
| 1035936000000 | 1216.61 |
| 1036022400000 | 1239.15 |
| 1036108800000 | 1249.5 |
| 1036368000000 | 1276.51 |
| 1036454400000 | 1284.36 |
| 1036540800000 | 1273.99 |
| 1036627200000 | 1257.54 |
| 1036713600000 | 1259.9 |
| 1036972800000 | 1243.24 |
| 1037059200000 | 1255.53 |
| 1037145600000 | 1248.53 |
| 1037232000000 | 1266.59 |
| 1037318400000 | 1273.84 |
| 1037577600000 | 1278.53 |
| 1037664000000 | 1268.47 |
| 1037750400000 | 1266.81 |
| 1037836800000 | 1286.24 |
| 1037923200000 | 1284.69 |
| 1038182400000 | 1281.87 |
| 1038268800000 | 1284.71 |
| 1038355200000 | 1304.88 |
| 1038441600000 | 1329.27 |
| 1038528000000 | 1331 |
| 1038787200000 | 1336.78 |
| 1038873600000 | 1311.82 |
| 1038960000000 | 1322.71 |
| 1039046400000 | 1305.43 |
| 1039132800000 | 1308.81 |
| 1039392000000 | 1301.19 |
| 1039478400000 | 1302.7 |
| 1039564800000 | 1314.97 |
| 1039651200000 | 1321.86 |
| 1039737600000 | 1310.91 |
| 1039996800000 | 1322.41 |
| 1040083200000 | 1331.12 |
| 1040169600000 | 1314.13 |
| 1040256000000 | 1303.26 |
| 1040342400000 | 1317.08 |
| 1040601600000 | 1313.01 |
| 1040688000000 | 1318.77 |
| 1040774400000 | 1321.01 |
| 1040860800000 | 1328.5 |
| 1040947200000 | 1328.05 |
| 1041206400000 | 1337.2 |
| 1041292800000 | 1338.15 |
| 1041465600000 | 1338.03 |
| 1041552000000 | 1357.54 |
| 1041811200000 | 1367.03 |
| 1041897600000 | 1346.97 |
| 1041984000000 | 1343.7 |
| 1042070400000 | 1351.64 |
| 1042156800000 | 1360.42 |
| 1042416000000 | 1360.98 |
| 1042502400000 | 1366.2 |
| 1042588800000 | 1357.76 |
| 1042675200000 | 1367.74 |
| 1042761600000 | 1347.54 |
| 1043020800000 | 1343.82 |
| 1043107200000 | 1343.64 |
| 1043193600000 | 1326.63 |
| 1043280000000 | 1327.59 |
| 1043366400000 | 1331.79 |
| 1043625600000 | 1317.53 |
| 1043712000000 | 1306.63 |
| 1043798400000 | 1304.23 |
| 1043884800000 | 1304.9 |
| 1043971200000 | 1303.47 |
| 1044230400000 | 1321.1 |
| 1044316800000 | 1314.02 |
| 1044403200000 | 1309.77 |
| 1044489600000 | 1307.88 |
| 1044576000000 | 1308.16 |
| 1044835200000 | 1282.47 |
| 1044921600000 | 1295.18 |
| 1045008000000 | 1282.65 |
| 1045094400000 | 1300.18 |
| 1045180800000 | 1296.71 |
| 1045440000000 | 1307.05 |
| 1045526400000 | 1311.66 |
| 1045612800000 | 1315.12 |
| 1045699200000 | 1320.2 |
| 1045785600000 | 1320.42 |
| 1046044800000 | 1322.41 |
| 1046131200000 | 1300.08 |
| 1046217600000 | 1295.87 |
| 1046304000000 | 1295.94 |
| 1046390400000 | 1312.82 |
| 1046649600000 | 1331.18 |
| 1046736000000 | 1313.35 |
| 1046822400000 | 1321.23 |
| 1046908800000 | 1304.81 |
| 1046995200000 | 1289.16 |
| 1047254400000 | 1278.03 |
| 1047340800000 | 1273.76 |
| 1047427200000 | 1246.97 |
| 1047513600000 | 1248.4 |
| 1047600000000 | 1269.48 |
| 1047859200000 | 1262.96 |
| 1047945600000 | 1269.82 |
| 1048032000000 | 1281.61 |
| 1048118400000 | 1276.68 |
| 1048204800000 | 1294.48 |
| 1048464000000 | 1287.39 |
| 1048550400000 | 1292.38 |
| 1048636800000 | 1302.98 |
| 1048723200000 | 1291.57 |
| 1048809600000 | 1311.6 |
| 1049068800000 | 1307.71 |
| 1049155200000 | 1311.84 |
| 1049241600000 | 1314.36 |
| 1049328000000 | 1324.15 |
| 1049414400000 | 1328.95 |
| 1049673600000 | 1344.93 |
| 1049760000000 | 1352.28 |
| 1049846400000 | 1359.8 |
| 1049932800000 | 1363.39 |
| 1050019200000 | 1370.61 |
| 1050278400000 | 1375.97 |
| 1050364800000 | 1391.86 |
| 1050451200000 | 1398.95 |
| 1050537600000 | 1400.28 |
| 1050624000000 | 1399.98 |
| 1050883200000 | 1400.07 |
| 1050969600000 | 1402.35 |
| 1051056000000 | 1417.08 |
| 1051142400000 | 1422.18 |
| 1051228800000 | 1417.66 |
| 1051488000000 | 1424.38 |
| 1051574400000 | 1441.01 |
| 1051660800000 | 1461.27 |
| 1051747200000 | 1468.66 |
| 1051833600000 | 1468.83 |
| 1052092800000 | 1483.45 |
| 1052179200000 | 1505.53 |
| 1052265600000 | 1508.03 |
| 1052352000000 | 1511.48 |
| 1052438400000 | 1504.96 |
| 1052697600000 | 1519.02 |
| 1052784000000 | 1517.16 |
| 1052870400000 | 1522.59 |
| 1052956800000 | 1514.07 |
| 1053043200000 | 1538.72 |
| 1053302400000 | 1526.39 |
| 1053388800000 | 1527.86 |
| 1053475200000 | 1508.76 |
| 1053561600000 | 1532.51 |
| 1053648000000 | 1551.57 |
| 1053907200000 | 1555.25 |
| 1053993600000 | 1562.64 |
| 1054080000000 | 1564.56 |
| 1054166400000 | 1588.7 |
| 1054252800000 | 1584.47 |
| 1054512000000 | 1603.09 |
| 1054598400000 | 1593.28 |
| 1054684800000 | 1594.64 |
| 1054771200000 | 1616.23 |
| 1054857600000 | 1615.78 |
| 1055116800000 | 1607.55 |
| 1055203200000 | 1602.69 |
| 1055289600000 | 1625.7 |
| 1055376000000 | 1628.85 |
| 1055462400000 | 1639.61 |
| 1055721600000 | 1648.04 |
| 1055808000000 | 1647.21 |
| 1055894400000 | 1633.93 |
| 1055980800000 | 1631.7 |
| 1056067200000 | 1617.93 |
| 1056326400000 | 1604.36 |
| 1056412800000 | 1592.79 |
| 1056499200000 | 1615.68 |
| 1056585600000 | 1591.86 |
| 1056672000000 | 1592.04 |
| 1056931200000 | 1594.94 |
| 1057017600000 | 1586.89 |
| 1057104000000 | 1587.28 |
| 1057190400000 | 1584.47 |
| 1057276800000 | 1585.33 |
| 1057536000000 | 1582.51 |
| 1057622400000 | 1583.32 |
| 1057708800000 | 1587.79 |
| 1057795200000 | 1586.91 |
| 1057881600000 | 1579.51 |
| 1058140800000 | 1588.49 |
| 1058227200000 | 1568.33 |
| 1058313600000 | 1583.73 |
| 1058400000000 | 1577.76 |
| 1058486400000 | 1598.18 |
| 1058745600000 | 1595.23 |
| 1058832000000 | 1593.73 |
| 1058918400000 | 1612.42 |
| 1059004800000 | 1621.35 |
| 1059091200000 | 1629.22 |
| 1059350400000 | 1640.96 |
| 1059436800000 | 1627.62 |
| 1059523200000 | 1620.7 |
| 1059609600000 | 1604.51 |
| 1059696000000 | 1602.17 |
| 1059955200000 | 1614.23 |
| 1060041600000 | 1609.46 |
| 1060128000000 | 1597.64 |
| 1060214400000 | 1604.42 |
| 1060300800000 | 1600.86 |
| 1060560000000 | 1610.38 |
| 1060646400000 | 1611.14 |
| 1060732800000 | 1614.97 |
| 1060819200000 | 1620.76 |
| 1060905600000 | 1621.27 |
| 1061164800000 | 1615.37 |
| 1061251200000 | 1622.36 |
| 1061337600000 | 1617.79 |
| 1061424000000 | 1604.33 |
| 1061510400000 | 1604.17 |
| 1061769600000 | 1592.28 |
| 1061856000000 | 1596.49 |
| 1061942400000 | 1604.57 |
| 1062028800000 | 1611.92 |
| 1062115200000 | 1628.18 |
| 1062374400000 | 1640.64 |
| 1062460800000 | 1625.44 |
| 1062547200000 | 1646.52 |
| 1062633600000 | 1649.33 |
| 1062720000000 | 1676.65 |
| 1062979200000 | 1680.77 |
| 1063065600000 | 1687.53 |
| 1063152000000 | 1672.88 |
| 1063238400000 | 1671.69 |
| 1063324800000 | 1693.65 |
| 1063584000000 | 1702.07 |
| 1063670400000 | 1690.72 |
| 1063756800000 | 1705.01 |
| 1063843200000 | 1705.81 |
| 1063929600000 | 1727.01 |
| 1064188800000 | 1716.86 |
| 1064275200000 | 1722.86 |
| 1064361600000 | 1731.94 |
| 1064448000000 | 1724.98 |
| 1064534400000 | 1710.26 |
| 1064793600000 | 1726.06 |
| 1064880000000 | 1713.11 |
| 1064966400000 | 1740.17 |
| 1065052800000 | 1743.82 |
| 1065139200000 | 1741.1 |
| 1065398400000 | 1765.13 |
| 1065484800000 | 1767.75 |
| 1065571200000 | 1774.89 |
| 1065657600000 | 1768.83 |
| 1065744000000 | 1781.58 |
| 1066003200000 | 1779.63 |
| 1066089600000 | 1781.33 |
| 1066176000000 | 1784.05 |
| 1066262400000 | 1780.45 |
| 1066348800000 | 1773.71 |
| 1066608000000 | 1775.58 |
| 1066694400000 | 1785.6 |
| 1066780800000 | 1795.28 |
| 1066867200000 | 1780.39 |
| 1066953600000 | 1794.32 |
| 1067212800000 | 1793.91 |
| 1067299200000 | 1787.28 |
| 1067385600000 | 1794.51 |
| 1067472000000 | 1792.63 |
| 1067558400000 | 1792.57 |
| 1067817600000 | 1792.35 |
| 1067904000000 | 1798.09 |
| 1067990400000 | 1788.52 |
| 1068076800000 | 1784.21 |
| 1068163200000 | 1806.47 |
| 1068422400000 | 1813.93 |
| 1068508800000 | 1799.61 |
| 1068595200000 | 1822.7 |
| 1068681600000 | 1847.17 |
| 1068768000000 | 1851.84 |
| 1069027200000 | 1830.57 |
| 1069113600000 | 1858.56 |
| 1069200000000 | 1861.66 |
| 1069286400000 | 1848.81 |
| 1069372800000 | 1856.47 |
| 1069632000000 | 1854.09 |
| 1069718400000 | 1874.58 |
| 1069804800000 | 1894.95 |
| 1069891200000 | 1931.58 |
| 1069977600000 | 1958.04 |
| 1070236800000 | 1970.42 |
| 1070323200000 | 1994.96 |
| 1070409600000 | 2010.09 |
| 1070496000000 | 2024.59 |
| 1070582400000 | 2023.91 |
| 1070841600000 | 2032.39 |
| 1070928000000 | 2015.61 |
| 1071014400000 | 1997.24 |
| 1071100800000 | 1969.3 |
| 1071187200000 | 1976.3 |
| 1071446400000 | 2001.31 |
| 1071532800000 | 2011.89 |
| 1071619200000 | 2022.61 |
| 1071705600000 | 2019.5 |
| 1071792000000 | 1988.05 |
| 1072051200000 | 1956.15 |
| 1072137600000 | 1957.34 |
| 1072224000000 | 1962.85 |
| 1072310400000 | 1961.36 |
| 1072396800000 | 1958.68 |
| 1072656000000 | 1981.81 |
| 1072742400000 | 1986.68 |
| 1072828800000 | 1999.84 |
| 1073001600000 | 2011.36 |
| 1073260800000 | 2041.44 |
| 1073347200000 | 2070.15 |
| 1073433600000 | 2023.77 |
| 1073520000000 | 2027.49 |
| 1073606400000 | 2044.39 |
| 1073865600000 | 2030.01 |
| 1073952000000 | 2019.85 |
| 1074038400000 | 2015.04 |
| 1074124800000 | 2007.73 |
| 1074211200000 | 1979.18 |
| 1074470400000 | 1993.87 |
| 1074556800000 | 2018.11 |
| 1074643200000 | 2016.09 |
| 1074729600000 | 2024.52 |
| 1074816000000 | 2028.45 |
| 1075075200000 | 2001.12 |
| 1075161600000 | 2034.94 |
| 1075248000000 | 2030.94 |
| 1075334400000 | 1987.46 |
| 1075420800000 | 1990.71 |
| 1075680000000 | 1990.05 |
| 1075766400000 | 1997.81 |
| 1075852800000 | 2001.71 |
| 1075939200000 | 2003.81 |
| 1076025600000 | 2026.22 |
| 1076284800000 | 2032.29 |
| 1076371200000 | 2028.83 |
| 1076457600000 | 2023.79 |
| 1076544000000 | 2043.04 |
| 1076630400000 | 2021.57 |
| 1076889600000 | 2026.71 |
| 1076976000000 | 2043.59 |
| 1077062400000 | 2050.5 |
| 1077148800000 | 2029.77 |
| 1077235200000 | 2006.59 |
| 1077494400000 | 2007.49 |
| 1077580800000 | 2014.13 |
| 1077667200000 | 1996.96 |
| 1077753600000 | 1984.99 |
| 1077840000000 | 2006.34 |
| 1078099200000 | 1999.16 |
| 1078185600000 | 1977.01 |
| 1078272000000 | 1956.86 |
| 1078358400000 | 1968 |
| 1078444800000 | 2013.76 |
| 1078704000000 | 2011.7 |
| 1078790400000 | 2008.48 |
| 1078876800000 | 1979.42 |
| 1078963200000 | 1949.08 |
| 1079049600000 | 1939.55 |
| 1079308800000 | 1902.56 |
| 1079395200000 | 1930.05 |
| 1079481600000 | 1922.88 |
| 1079568000000 | 1934.5 |
| 1079654400000 | 1918.88 |
| 1079913600000 | 1891.48 |
| 1080000000000 | 1886.98 |
| 1080086400000 | 1874.93 |
| 1080172800000 | 1899.95 |
| 1080259200000 | 1887.56 |
| 1080518400000 | 1914.16 |
| 1080604800000 | 1917.27 |
| 1080691200000 | 1941.98 |
| 1080777600000 | 1963.85 |
| 1080864000000 | 1947.19 |
| 1081123200000 | 1929.09 |
| 1081209600000 | 1930.72 |
| 1081296000000 | 1953.98 |
| 1081382400000 | 1950.65 |
| 1081468800000 | 1950.65 |
| 1081728000000 | 1945.17 |
| 1081814400000 | 1931.63 |
| 1081900800000 | 1926.31 |
| 1081987200000 | 1929.63 |
| 1082073600000 | 1946.94 |
| 1082332800000 | 1955.71 |
| 1082419200000 | 1953.35 |
| 1082505600000 | 1940.8 |
| 1082592000000 | 1945.84 |
| 1082678400000 | 1949.56 |
| 1082937600000 | 1959.67 |
| 1083024000000 | 1972.26 |
| 1083110400000 | 1949.25 |
| 1083196800000 | 1952.16 |
| 1083283200000 | 1955.96 |
| 1083542400000 | 1958.96 |
| 1083628800000 | 1977.77 |
| 1083715200000 | 1988.8 |
| 1083801600000 | 1953.9 |
| 1083888000000 | 1920.89 |
| 1084147200000 | 1877.86 |
| 1084233600000 | 1888.43 |
| 1084320000000 | 1884.44 |
| 1084406400000 | 1898.46 |
| 1084492800000 | 1901.12 |
| 1084752000000 | 1896.6 |
| 1084838400000 | 1902.55 |
| 1084924800000 | 1944.02 |
| 1085011200000 | 1920.92 |
| 1085097600000 | 1934.72 |
| 1085356800000 | 1947.96 |
| 1085443200000 | 1964.95 |
| 1085529600000 | 1984.94 |
| 1085616000000 | 2022.78 |
| 1085702400000 | 2018.54 |
| 1085961600000 | 2011.28 |
| 1086048000000 | 2005.44 |
| 1086134400000 | 2029.8 |
| 1086220800000 | 2013.31 |
| 1086307200000 | 2027.32 |
| 1086566400000 | 2048.6 |
| 1086652800000 | 2046.04 |
| 1086739200000 | 2012.84 |
| 1086825600000 | 2018.36 |
| 1086912000000 | 2005.72 |
| 1087171200000 | 2008.42 |
| 1087257600000 | 2018.94 |
| 1087344000000 | 2015.45 |
| 1087430400000 | 2015.13 |
| 1087516800000 | 2028.78 |
| 1087776000000 | 2033.67 |
| 1087862400000 | 2033.15 |
| 1087948800000 | 2038.09 |
| 1088035200000 | 2063.53 |
| 1088121600000 | 2070.3 |
| 1088380800000 | 2094.87 |
| 1088467200000 | 2074.95 |
| 1088553600000 | 2091.03 |
| 1088640000000 | 2089.66 |
| 1088726400000 | 2109.75 |
| 1088985600000 | 2096.65 |
| 1089072000000 | 2078.72 |
| 1089158400000 | 2095.22 |
| 1089244800000 | 2101.5 |
| 1089331200000 | 2101.03 |
| 1089590400000 | 2098.75 |
| 1089676800000 | 2084.42 |
| 1089763200000 | 2088.31 |
| 1089849600000 | 2075.64 |
| 1089936000000 | 2092.46 |
| 1090195200000 | 2081.51 |
| 1090281600000 | 2076.04 |
| 1090368000000 | 2058.35 |
| 1090454400000 | 2046.01 |
| 1090540800000 | 2026.17 |
| 1090800000000 | 2021.58 |
| 1090886400000 | 2011.34 |
| 1090972800000 | 2004.79 |
| 1091059200000 | 2032.67 |
| 1091145600000 | 2035.25 |
| 1091404800000 | 2033.73 |
| 1091491200000 | 2046.12 |
| 1091577600000 | 2026.62 |
| 1091664000000 | 2027.28 |
| 1091750400000 | 2032.62 |
| 1092009600000 | 2008.96 |
| 1092096000000 | 2030.92 |
| 1092182400000 | 2000.46 |
| 1092268800000 | 2001.59 |
| 1092355200000 | 2019.33 |
| 1092614400000 | 2031.61 |
| 1092700800000 | 2035.65 |
| 1092787200000 | 2025.95 |
| 1092873600000 | 2044.72 |
| 1092960000000 | 2035.71 |
| 1093219200000 | 2038.5 |
| 1093305600000 | 2031.64 |
| 1093392000000 | 2026.67 |
| 1093478400000 | 2028.53 |
| 1093564800000 | 2019.36 |
| 1093824000000 | 2022.74 |
| 1093910400000 | 2036.35 |
| 1093996800000 | 2049.19 |
| 1094083200000 | 2062.78 |
| 1094169600000 | 2053.06 |
| 1094428800000 | 2056.68 |
| 1094515200000 | 2052.84 |
| 1094601600000 | 2064.98 |
| 1094688000000 | 2065.81 |
| 1094774400000 | 2100.65 |
| 1095033600000 | 2104.58 |
| 1095120000000 | 2107.73 |
| 1095206400000 | 2089.59 |
| 1095292800000 | 2098.17 |
| 1095379200000 | 2106.1 |
| 1095638400000 | 2101.59 |
| 1095724800000 | 2133.56 |
| 1095811200000 | 2128.98 |
| 1095897600000 | 2135.77 |
| 1095984000000 | 2135.18 |
| 1096243200000 | 2128.05 |
| 1096329600000 | 2134.32 |
| 1096416000000 | 2146.12 |
| 1096502400000 | 2158.65 |
| 1096588800000 | 2172.64 |
| 1096848000000 | 2163.93 |
| 1096934400000 | 2171.91 |
| 1097020800000 | 2175.5 |
| 1097107200000 | 2173.33 |
| 1097193600000 | 2203.57 |
| 1097452800000 | 2193.46 |
| 1097539200000 | 2168.35 |
| 1097625600000 | 2169.32 |
| 1097712000000 | 2189.51 |
| 1097798400000 | 2203.97 |
| 1098057600000 | 2209.21 |
| 1098144000000 | 2213.53 |
| 1098230400000 | 2222.89 |
| 1098316800000 | 2226.89 |
| 1098403200000 | 2232.79 |
| 1098662400000 | 2242.16 |
| 1098748800000 | 2252.61 |
| 1098835200000 | 2275.74 |
| 1098921600000 | 2276.11 |
| 1099008000000 | 2280.98 |
| 1099267200000 | 2299.88 |
| 1099353600000 | 2295.22 |
| 1099440000000 | 2310.33 |
| 1099526400000 | 2321.16 |
| 1099612800000 | 2336.68 |
| 1099872000000 | 2340.66 |
| 1099958400000 | 2331.97 |
| 1100044800000 | 2346.14 |
| 1100131200000 | 2350.13 |
| 1100217600000 | 2357.61 |
| 1100476800000 | 2358.91 |
| 1100563200000 | 2350.26 |
| 1100649600000 | 2378.95 |
| 1100736000000 | 2381.81 |
| 1100822400000 | 2388.92 |
| 1101081600000 | 2378.87 |
| 1101168000000 | 2385.99 |
| 1101254400000 | 2391.25 |
| 1101340800000 | 2413.91 |
| 1101427200000 | 2420.32 |
| 1101686400000 | 2432.16 |
| 1101772800000 | 2432.64 |
| 1101859200000 | 2443.64 |
| 1101945600000 | 2444.9 |
| 1102032000000 | 2466.2 |
| 1102291200000 | 2478.55 |
| 1102377600000 | 2499.31 |
| 1102464000000 | 2470.82 |
| 1102550400000 | 2454 |
| 1102636800000 | 2460.96 |
| 1102896000000 | 2486.05 |
| 1102982400000 | 2495.05 |
| 1103068800000 | 2537.35 |
| 1103155200000 | 2522.37 |
| 1103241600000 | 2513.64 |
| 1103500800000 | 2561.33 |
| 1103587200000 | 2561.92 |
| 1103673600000 | 2573.65 |
| 1103760000000 | 2599.96 |
| 1103846400000 | 2606.7 |
| 1104105600000 | 2630.82 |
| 1104192000000 | 2636.77 |
| 1104278400000 | 2632.56 |
| 1104364800000 | 2647.93 |
| 1104451200000 | 2640.64 |
| 1104710400000 | 2632.93 |
| 1104796800000 | 2612.8 |
| 1104883200000 | 2598.19 |
| 1104969600000 | 2589.29 |
| 1105056000000 | 2588.96 |
| 1105315200000 | 2596.2 |
| 1105401600000 | 2575.56 |
| 1105488000000 | 2604.4 |
| 1105574400000 | 2615.19 |
| 1105660800000 | 2608.08 |
| 1105920000000 | 2606.28 |
| 1106006400000 | 2601.7 |
| 1106092800000 | 2621.08 |
| 1106179200000 | 2615.85 |
| 1106265600000 | 2630.07 |
| 1106524800000 | 2622.88 |
| 1106611200000 | 2629.47 |
| 1106697600000 | 2650.42 |
| 1106784000000 | 2635.72 |
| 1106870400000 | 2623.69 |
| 1107129600000 | 2662.39 |
| 1107216000000 | 2669.28 |
| 1107302400000 | 2690.24 |
| 1107388800000 | 2677.03 |
| 1107475200000 | 2690.65 |
| 1107734400000 | 2692.54 |
| 1107820800000 | 2686.8 |
| 1107907200000 | 2692.49 |
| 1107993600000 | 2710.47 |
| 1108080000000 | 2716.41 |
| 1108339200000 | 2735.81 |
| 1108425600000 | 2740.95 |
| 1108512000000 | 2728.62 |
| 1108598400000 | 2749.24 |
| 1108684800000 | 2739.75 |
| 1108944000000 | 2685.35 |
| 1109030400000 | 2680.19 |
| 1109116800000 | 2668.08 |
| 1109203200000 | 2683.73 |
| 1109289600000 | 2717.93 |
| 1109548800000 | 2741.82 |
| 1109635200000 | 2734.98 |
| 1109721600000 | 2702.49 |
| 1109808000000 | 2700.74 |
| 1109894400000 | 2741.84 |
| 1110153600000 | 2732.22 |
| 1110240000000 | 2749.38 |
| 1110326400000 | 2761.47 |
| 1110412800000 | 2751.99 |
| 1110499200000 | 2766.48 |
| 1110758400000 | 2737.26 |
| 1110844800000 | 2739.28 |
| 1110931200000 | 2739.39 |
| 1111017600000 | 2722.32 |
| 1111104000000 | 2724.23 |
| 1111363200000 | 2707.49 |
| 1111449600000 | 2712.53 |
| 1111536000000 | 2635.83 |
| 1111622400000 | 2638.62 |
| 1111708800000 | 2638.62 |
| 1111968000000 | 2620.11 |
| 1112054400000 | 2622 |
| 1112140800000 | 2631.12 |
| 1112227200000 | 2659.13 |
| 1112313600000 | 2662.76 |
| 1112572800000 | 2632.7 |
| 1112659200000 | 2647.15 |
| 1112745600000 | 2670.13 |
| 1112832000000 | 2681.97 |
| 1112918400000 | 2684.2 |
| 1113177600000 | 2715.07 |
| 1113264000000 | 2685.93 |
| 1113350400000 | 2691.6 |
| 1113436800000 | 2666.38 |
| 1113523200000 | 2632.51 |
| 1113782400000 | 2613.48 |
| 1113868800000 | 2623.99 |
| 1113955200000 | 2633.91 |
| 1114041600000 | 2643.71 |
| 1114128000000 | 2660.17 |
| 1114387200000 | 2650.3 |
| 1114473600000 | 2643.16 |
| 1114560000000 | 2600 |
| 1114646400000 | 2584.2 |
| 1114732800000 | 2585.23 |
| 1114992000000 | 2596.99 |
| 1115078400000 | 2596.16 |
| 1115164800000 | 2626.95 |
| 1115251200000 | 2634.93 |
| 1115337600000 | 2616.29 |
| 1115596800000 | 2631.05 |
| 1115683200000 | 2630.65 |
| 1115769600000 | 2637.54 |
| 1115856000000 | 2638.87 |
| 1115942400000 | 2619.92 |
| 1116201600000 | 2619.02 |
| 1116288000000 | 2599.21 |
| 1116374400000 | 2620.36 |
| 1116460800000 | 2625.41 |
| 1116547200000 | 2607.19 |
| 1116806400000 | 2632.94 |
| 1116892800000 | 2629.77 |
| 1116979200000 | 2638.78 |
| 1117065600000 | 2641.05 |
| 1117152000000 | 2641.31 |
| 1117411200000 | 2631.74 |
| 1117497600000 | 2617.46 |
| 1117584000000 | 2614.66 |
| 1117670400000 | 2634.59 |
| 1117756800000 | 2624.03 |
| 1118016000000 | 2615.56 |
| 1118102400000 | 2629.39 |
| 1118188800000 | 2644.85 |
| 1118275200000 | 2624.7 |
| 1118361600000 | 2613.32 |
| 1118620800000 | 2606.67 |
| 1118707200000 | 2604.64 |
| 1118793600000 | 2636.84 |
| 1118880000000 | 2645.91 |
| 1118966400000 | 2677.05 |
| 1119225600000 | 2650.89 |
| 1119312000000 | 2659.69 |
| 1119398400000 | 2651.3 |
| 1119484800000 | 2645.91 |
| 1119571200000 | 2635.49 |
| 1119830400000 | 2630.99 |
| 1119916800000 | 2629.04 |
| 1120003200000 | 2638.49 |
| 1120089600000 | 2631.39 |
| 1120176000000 | 2608.55 |
| 1120435200000 | 2602.57 |
| 1120521600000 | 2598.64 |
| 1120608000000 | 2618.23 |
| 1120694400000 | 2583.04 |
| 1120780800000 | 2613.16 |
| 1121040000000 | 2659.54 |
| 1121126400000 | 2687.09 |
| 1121212800000 | 2682.68 |
| 1121299200000 | 2693.93 |
| 1121385600000 | 2672.02 |
| 1121644800000 | 2669.68 |
| 1121731200000 | 2672.97 |
| 1121817600000 | 2673.52 |
| 1121904000000 | 2714.05 |
| 1121990400000 | 2726.54 |
| 1122249600000 | 2711.31 |
| 1122336000000 | 2706.81 |
| 1122422400000 | 2726.45 |
| 1122508800000 | 2736.08 |
| 1122595200000 | 2752.14 |
| 1122854400000 | 2763.17 |
| 1122940800000 | 2770.79 |
| 1123027200000 | 2796.07 |
| 1123113600000 | 2793.99 |
| 1123200000000 | 2789.99 |
| 1123459200000 | 2809.12 |
| 1123545600000 | 2809.91 |
| 1123632000000 | 2824.58 |
| 1123718400000 | 2827.24 |
| 1123804800000 | 2817.48 |
| 1124064000000 | 2802.41 |
| 1124150400000 | 2794.78 |
| 1124236800000 | 2770.4 |
| 1124323200000 | 2733.3 |
| 1124409600000 | 2744.67 |
| 1124668800000 | 2782.44 |
| 1124755200000 | 2766.98 |
| 1124841600000 | 2781.06 |
| 1124928000000 | 2770.83 |
| 1125014400000 | 2765.35 |
| 1125273600000 | 2751.44 |
| 1125360000000 | 2739.59 |
| 1125446400000 | 2790.11 |
| 1125532800000 | 2839.51 |
| 1125619200000 | 2854.75 |
| 1125878400000 | 2865.36 |
| 1125964800000 | 2878.59 |
| 1126051200000 | 2881.06 |
| 1126137600000 | 2875.73 |
| 1126224000000 | 2889.8 |
| 1126483200000 | 2875.22 |
| 1126569600000 | 2857.79 |
| 1126656000000 | 2877.8 |
| 1126742400000 | 2852.45 |
| 1126828800000 | 2872.49 |
| 1127088000000 | 2841.29 |
| 1127174400000 | 2863.1 |
| 1127260800000 | 2862.44 |
| 1127347200000 | 2825.53 |
| 1127433600000 | 2813.48 |
| 1127692800000 | 2823.23 |
| 1127779200000 | 2813.15 |
| 1127865600000 | 2820.49 |
| 1127952000000 | 2805.27 |
| 1128038400000 | 2830.69 |
| 1128297600000 | 2808.38 |
| 1128384000000 | 2819.73 |
| 1128470400000 | 2796.82 |
| 1128556800000 | 2813.84 |
| 1128643200000 | 2801.51 |
| 1128902400000 | 2776.83 |
| 1128988800000 | 2752.02 |
| 1129075200000 | 2744.27 |
| 1129161600000 | 2682.3 |
| 1129248000000 | 2719.07 |
| 1129507200000 | 2704.06 |
| 1129593600000 | 2662.13 |
| 1129680000000 | 2575.9 |
| 1129766400000 | 2581.66 |
| 1129852800000 | 2580.14 |
| 1130112000000 | 2611.87 |
| 1130198400000 | 2632.44 |
| 1130284800000 | 2626.53 |
| 1130371200000 | 2590.75 |
| 1130457600000 | 2580.07 |
| 1130716800000 | 2584.9 |
| 1130803200000 | 2601.65 |
| 1130889600000 | 2635.46 |
| 1130976000000 | 2658.09 |
| 1131062400000 | 2617.52 |
| 1131321600000 | 2618.18 |
| 1131408000000 | 2602.81 |
| 1131494400000 | 2596.23 |
| 1131580800000 | 2592.42 |
| 1131667200000 | 2589.09 |
| 1131926400000 | 2597.22 |
| 1132012800000 | 2576.81 |
| 1132099200000 | 2565.4 |
| 1132185600000 | 2603.91 |
| 1132272000000 | 2602.71 |
| 1132531200000 | 2597.12 |
| 1132617600000 | 2597.92 |
| 1132704000000 | 2633.06 |
| 1132790400000 | 2631.34 |
| 1132876800000 | 2621.16 |
| 1133136000000 | 2620.35 |
| 1133222400000 | 2610.9 |
| 1133308800000 | 2623.53 |
| 1133395200000 | 2630.24 |
| 1133481600000 | 2631.19 |
| 1133740800000 | 2647.24 |
| 1133827200000 | 2652.94 |
| 1133913600000 | 2643.2 |
| 1134000000000 | 2672.25 |
| 1134086400000 | 2671.05 |
| 1134345600000 | 2691.63 |
| 1134432000000 | 2674.25 |
| 1134518400000 | 2671 |
| 1134604800000 | 2630.93 |
| 1134691200000 | 2650.6 |
| 1134950400000 | 2668.15 |
| 1135036800000 | 2656.91 |
| 1135123200000 | 2658.34 |
| 1135209600000 | 2665.28 |
| 1135296000000 | 2671.95 |
| 1135555200000 | 2672.64 |
| 1135641600000 | 2667.43 |
| 1135728000000 | 2688.26 |
| 1135814400000 | 2673.85 |
| 1135900800000 | 2657.54 |
| 1136160000000 | 2661.59 |
| 1136246400000 | 2739.01 |
| 1136332800000 | 2793.14 |
| 1136419200000 | 2797.1 |
| 1136505600000 | 2828.64 |
| 1136764800000 | 2817.59 |
| 1136851200000 | 2808.55 |
| 1136937600000 | 2832.7 |
| 1137024000000 | 2826.72 |
| 1137110400000 | 2812.85 |
| 1137369600000 | 2844.01 |
| 1137456000000 | 2833.6 |
| 1137542400000 | 2831.03 |
| 1137628800000 | 2855.54 |
| 1137715200000 | 2833.47 |
| 1137974400000 | 2873.24 |
| 1138060800000 | 2886.76 |
| 1138147200000 | 2901.89 |
| 1138233600000 | 2917.32 |
| 1138320000000 | 2900.01 |
| 1138579200000 | 2881.43 |
| 1138665600000 | 2884.96 |
| 1138752000000 | 2894.43 |
| 1138838400000 | 2879.98 |
| 1138924800000 | 2864.71 |
| 1139184000000 | 2896.09 |
| 1139270400000 | 2904.95 |
| 1139356800000 | 2911.01 |
| 1139443200000 | 2940.73 |
| 1139529600000 | 2927.95 |
| 1139788800000 | 2924.23 |
| 1139875200000 | 2910.94 |
| 1139961600000 | 2934.19 |
| 1140048000000 | 2940.64 |
| 1140134400000 | 2966.63 |
| 1140393600000 | 2992.3 |
| 1140480000000 | 2984.46 |
| 1140566400000 | 2994.01 |
| 1140652800000 | 3007.54 |
| 1140739200000 | 3005.14 |
| 1140998400000 | 3021.88 |
| 1141084800000 | 3009.99 |
| 1141171200000 | 3025.29 |
| 1141257600000 | 3027.17 |
| 1141344000000 | 3041.18 |
| 1141603200000 | 3072.8 |
| 1141689600000 | 3025.58 |
| 1141776000000 | 2999.42 |
| 1141862400000 | 3021.93 |
| 1141948800000 | 3027.42 |
| 1142208000000 | 3073.04 |
| 1142294400000 | 3118.24 |
| 1142380800000 | 3132.13 |
| 1142467200000 | 3174.52 |
| 1142553600000 | 3182.61 |
| 1142812800000 | 3191.72 |
| 1142899200000 | 3170.96 |
| 1142985600000 | 3180.5 |
| 1143072000000 | 3140.32 |
| 1143158400000 | 3149.64 |
| 1143417600000 | 3097.41 |
| 1143504000000 | 3088.94 |
| 1143590400000 | 3078.1 |
| 1143676800000 | 3137.71 |
| 1143763200000 | 3132.07 |
| 1144022400000 | 3158.84 |
| 1144108800000 | 3187.39 |
| 1144195200000 | 3202.11 |
| 1144281600000 | 3204.54 |
| 1144368000000 | 3156.34 |
| 1144627200000 | 3166.29 |
| 1144713600000 | 3126.15 |
| 1144800000000 | 3120.91 |
| 1144886400000 | 3133.95 |
| 1144972800000 | 3134.71 |
| 1145232000000 | 3185.28 |
| 1145318400000 | 3173.18 |
| 1145404800000 | 3210.77 |
| 1145491200000 | 3229.1 |
| 1145577600000 | 3252.74 |
| 1145836800000 | 3271.73 |
| 1145923200000 | 3284.14 |
| 1146009600000 | 3334.25 |
| 1146096000000 | 3335.62 |
| 1146182400000 | 3334.13 |
| 1146441600000 | 3339.92 |
| 1146528000000 | 3346.84 |
| 1146614400000 | 3335.43 |
| 1146700800000 | 3381.33 |
| 1146787200000 | 3423.92 |
| 1147046400000 | 3430.22 |
| 1147132800000 | 3460.94 |
| 1147219200000 | 3471.36 |
| 1147305600000 | 3451.03 |
| 1147392000000 | 3390.92 |
| 1147651200000 | 3315.79 |
| 1147737600000 | 3288.79 |
| 1147824000000 | 3212.58 |
| 1147910400000 | 3162.82 |
| 1147996800000 | 3138.79 |
| 1148256000000 | 3036.49 |
| 1148342400000 | 3106 |
| 1148428800000 | 3036.79 |
| 1148515200000 | 3074.48 |
| 1148601600000 | 3117.25 |
| 1148860800000 | 3130.58 |
| 1148947200000 | 3101.1 |
| 1149033600000 | 3122.47 |
| 1149120000000 | 3121.45 |
| 1149206400000 | 3185.23 |
| 1149465600000 | 3174.33 |
| 1149552000000 | 3073.93 |
| 1149638400000 | 3058.84 |
| 1149724800000 | 2947.78 |
| 1149811200000 | 2981.69 |
| 1150070400000 | 2928.48 |
| 1150156800000 | 2854.82 |
| 1150243200000 | 2872.58 |
| 1150329600000 | 2968.33 |
| 1150416000000 | 2933.26 |
| 1150675200000 | 2940.05 |
| 1150761600000 | 2937.91 |
| 1150848000000 | 2956.98 |
| 1150934400000 | 2947.65 |
| 1151020800000 | 2948.26 |
| 1151280000000 | 2986.79 |
| 1151366400000 | 2991.09 |
| 1151452800000 | 2967.84 |
| 1151539200000 | 3000.34 |
| 1151625600000 | 3109.06 |
| 1151884800000 | 3145.12 |
| 1151971200000 | 3151.11 |
| 1152057600000 | 3077.63 |
| 1152144000000 | 3103.34 |
| 1152230400000 | 3104.92 |
| 1152489600000 | 3096.24 |
| 1152576000000 | 3054.01 |
| 1152662400000 | 3061.75 |
| 1152748800000 | 3027.56 |
| 1152835200000 | 2995.8 |
| 1153094400000 | 2928.29 |
| 1153180800000 | 2919.68 |
| 1153267200000 | 2983.17 |
| 1153353600000 | 3035.31 |
| 1153440000000 | 3016.82 |
| 1153699200000 | 3037.24 |
| 1153785600000 | 3040.7 |
| 1153872000000 | 3051.38 |
| 1153958400000 | 3111.77 |
| 1154044800000 | 3129.38 |
| 1154304000000 | 3129.71 |
| 1154390400000 | 3116.28 |
| 1154476800000 | 3152.98 |
| 1154563200000 | 3131.98 |
| 1154649600000 | 3151.59 |
| 1154908800000 | 3126.29 |
| 1154995200000 | 3123.3 |
| 1155081600000 | 3131.42 |
| 1155168000000 | 3078.71 |
| 1155254400000 | 3071.96 |
| 1155513600000 | 3082.77 |
| 1155600000000 | 3092.93 |
| 1155686400000 | 3131.09 |
| 1155772800000 | 3147.34 |
| 1155859200000 | 3143.33 |
| 1156118400000 | 3164.3 |
| 1156204800000 | 3141.7 |
| 1156291200000 | 3130.38 |
| 1156377600000 | 3135.74 |
| 1156464000000 | 3128.61 |
| 1156723200000 | 3161.36 |
| 1156809600000 | 3170.61 |
| 1156896000000 | 3209.37 |
| 1156982400000 | 3223.74 |
| 1157068800000 | 3244.05 |
| 1157328000000 | 3283.29 |
| 1157414400000 | 3261.72 |
| 1157500800000 | 3241.32 |
| 1157587200000 | 3203.03 |
| 1157673600000 | 3205.47 |
| 1157932800000 | 3210.64 |
| 1158019200000 | 3218.33 |
| 1158105600000 | 3210.62 |
| 1158192000000 | 3224.79 |
| 1158278400000 | 3184.77 |
| 1158537600000 | 3190.18 |
| 1158624000000 | 3177.41 |
| 1158710400000 | 3197.99 |
| 1158796800000 | 3212.46 |
| 1158883200000 | 3209.15 |
| 1159142400000 | 3183.84 |
| 1159228800000 | 3201.06 |
| 1159315200000 | 3230.84 |
| 1159401600000 | 3230.46 |
| 1159488000000 | 3229.16 |
| 1159747200000 | 3242.76 |
| 1159833600000 | 3246.68 |
| 1159920000000 | 3254.15 |
| 1160006400000 | 3282.06 |
| 1160092800000 | 3251.19 |
| 1160352000000 | 3269.81 |
| 1160438400000 | 3277.27 |
| 1160524800000 | 3273.9 |
| 1160611200000 | 3277.23 |
| 1160697600000 | 3268.51 |
| 1160956800000 | 3285.72 |
| 1161043200000 | 3243.31 |
| 1161129600000 | 3261.42 |
| 1161216000000 | 3291.13 |
| 1161302400000 | 3309.45 |
| 1161561600000 | 3304.96 |
| 1161648000000 | 3315.85 |
| 1161734400000 | 3348.77 |
| 1161820800000 | 3359.24 |
| 1161907200000 | 3375.93 |
| 1162166400000 | 3364.91 |
| 1162252800000 | 3399.42 |
| 1162339200000 | 3424.16 |
| 1162425600000 | 3411 |
| 1162512000000 | 3404.39 |
| 1162771200000 | 3430.2 |
| 1162857600000 | 3458.08 |
| 1162944000000 | 3446.71 |
| 1163030400000 | 3457.68 |
| 1163116800000 | 3490.33 |
| 1163376000000 | 3493 |
| 1163462400000 | 3473.69 |
| 1163548800000 | 3479.43 |
| 1163635200000 | 3481.71 |
| 1163721600000 | 3468.92 |
| 1163980800000 | 3473.64 |
| 1164067200000 | 3499.56 |
| 1164153600000 | 3544.03 |
| 1164240000000 | 3553.42 |
| 1164326400000 | 3567.95 |
| 1164585600000 | 3533.34 |
| 1164672000000 | 3523.99 |
| 1164758400000 | 3595.04 |
| 1164844800000 | 3605.73 |
| 1164931200000 | 3631.66 |
| 1165190400000 | 3640.13 |
| 1165276800000 | 3661.16 |
| 1165363200000 | 3666.37 |
| 1165449600000 | 3674.48 |
| 1165536000000 | 3696.14 |
| 1165795200000 | 3676.01 |
| 1165881600000 | 3677.94 |
| 1165968000000 | 3681.53 |
| 1166054400000 | 3650.95 |
| 1166140800000 | 3644.3 |
| 1166400000000 | 3651.17 |
| 1166486400000 | 3668.36 |
| 1166572800000 | 3686.08 |
| 1166659200000 | 3674.43 |
| 1166745600000 | 3654.76 |
| 1167004800000 | 3654.76 |
| 1167091200000 | 3649.06 |
| 1167177600000 | 3677.02 |
| 1167264000000 | 3684.44 |
| 1167350400000 | 3707.41 |
| 1167696000000 | 3773.39 |
| 1167782400000 | 3763.54 |
| 1167868800000 | 3701.12 |
| 1167955200000 | 3680.39 |
| 1168214400000 | 3683.96 |
| 1168300800000 | 3701.97 |
| 1168387200000 | 3675.38 |
| 1168473600000 | 3698.1 |
| 1168560000000 | 3714.54 |
| 1168819200000 | 3739.08 |
| 1168905600000 | 3735.2 |
| 1168992000000 | 3729.93 |
| 1169078400000 | 3735.5 |
| 1169164800000 | 3755.81 |
| 1169424000000 | 3753.21 |
| 1169510400000 | 3763.52 |
| 1169596800000 | 3782.7 |
| 1169683200000 | 3789.63 |
| 1169769600000 | 3772.7 |
| 1170028800000 | 3785.14 |
| 1170115200000 | 3788.01 |
| 1170201600000 | 3809.69 |
| 1170288000000 | 3846.5 |
| 1170374400000 | 3847.1 |
| 1170633600000 | 3843.13 |
| 1170720000000 | 3854.33 |
| 1170806400000 | 3907.42 |
| 1170892800000 | 3898.86 |
| 1170979200000 | 3912.61 |
| 1171238400000 | 3882.66 |
| 1171324800000 | 3915.28 |
| 1171411200000 | 3976.94 |
| 1171497600000 | 4001.15 |
| 1171584000000 | 3987.67 |
| 1171843200000 | 4019.17 |
| 1171929600000 | 3997.55 |
| 1172016000000 | 3968.34 |
| 1172102400000 | 3977.47 |
| 1172188800000 | 3997.64 |
| 1172448000000 | 4020.25 |
| 1172534400000 | 3878.97 |
| 1172620800000 | 3845.54 |
| 1172707200000 | 3774.4 |
| 1172793600000 | 3786.16 |
| 1173052800000 | 3704.24 |
| 1173139200000 | 3754.12 |
| 1173225600000 | 3792.91 |
| 1173312000000 | 3841.17 |
| 1173398400000 | 3837.26 |
| 1173657600000 | 3855.3 |
| 1173744000000 | 3836.68 |
| 1173830400000 | 3773.94 |
| 1173916800000 | 3835.03 |
| 1174003200000 | 3856.05 |
| 1174262400000 | 3916.06 |
| 1174348800000 | 3905.42 |
| 1174435200000 | 3936.99 |
| 1174521600000 | 3978.14 |
| 1174608000000 | 3970.23 |
| 1174867200000 | 3940.51 |
| 1174953600000 | 3952.45 |
| 1175040000000 | 3943.15 |
| 1175126400000 | 3969.99 |
| 1175212800000 | 3995.25 |
| 1175472000000 | 4031.8 |
| 1175558400000 | 4082.92 |
| 1175644800000 | 4099.21 |
| 1175731200000 | 4122.31 |
| 1175817600000 | 4122.31 |
| 1176076800000 | 4100.84 |
| 1176163200000 | 4158.8 |
| 1176249600000 | 4142.34 |
| 1176336000000 | 4137.67 |
| 1176422400000 | 4172.06 |
| 1176681600000 | 4222.16 |
| 1176768000000 | 4215.97 |
| 1176854400000 | 4210.01 |
| 1176940800000 | 4204.32 |
| 1177027200000 | 4225.96 |
| 1177286400000 | 4237.8 |
| 1177372800000 | 4207.66 |
| 1177459200000 | 4276.13 |
| 1177545600000 | 4259.73 |
| 1177632000000 | 4277.1 |
| 1177891200000 | 4283.37 |
| 1177977600000 | 4267.37 |
| 1178064000000 | 4275.62 |
| 1178150400000 | 4223.09 |
| 1178236800000 | 4244.07 |
| 1178496000000 | 4275.43 |
| 1178582400000 | 4196.92 |
| 1178668800000 | 4219.01 |
| 1178755200000 | 4199.46 |
| 1178841600000 | 4207.11 |
| 1179100800000 | 4208.69 |
| 1179187200000 | 4213.16 |
| 1179273600000 | 4209.62 |
| 1179360000000 | 4204.86 |
| 1179446400000 | 4238.25 |
| 1179705600000 | 4235.21 |
| 1179792000000 | 4233.11 |
| 1179878400000 | 4267.2 |
| 1179964800000 | 4203.46 |
| 1180051200000 | 4201.54 |
| 1180310400000 | 4215.18 |
| 1180396800000 | 4226.79 |
| 1180483200000 | 4183.01 |
| 1180569600000 | 4226.9 |
| 1180656000000 | 4195.97 |
| 1180915200000 | 4163.32 |
| 1181001600000 | 4206.33 |
| 1181088000000 | 4130.19 |
| 1181174400000 | 4073.54 |
| 1181260800000 | 4012.22 |
| 1181520000000 | 4040.82 |
| 1181606400000 | 4021.74 |
| 1181692800000 | 4000.71 |
| 1181779200000 | 4049.45 |
| 1181865600000 | 4096.85 |
| 1182124800000 | 4101.6 |
| 1182211200000 | 4112.56 |
| 1182297600000 | 4108 |
| 1182384000000 | 4079.29 |
| 1182470400000 | 4075.18 |
| 1182729600000 | 4056.05 |
| 1182816000000 | 4024.03 |
| 1182902400000 | 4016.7 |
| 1182988800000 | 4045.14 |
| 1183075200000 | 4075.11 |
| 1183334400000 | 4115.66 |
| 1183420800000 | 4120.79 |
| 1183507200000 | 4142.54 |
| 1183593600000 | 4111 |
| 1183680000000 | 4131.59 |
| 1183939200000 | 4142.8 |
| 1184025600000 | 4142.06 |
| 1184112000000 | 4160.21 |
| 1184198400000 | 4195.28 |
| 1184284800000 | 4206.21 |
| 1184544000000 | 4208.65 |
| 1184630400000 | 4197.97 |
| 1184716800000 | 4170.79 |
| 1184803200000 | 4202.95 |
| 1184889600000 | 4174.52 |
| 1185148800000 | 4170.54 |
| 1185235200000 | 4108.17 |
| 1185321600000 | 4003.99 |
| 1185408000000 | 3918.53 |
| 1185494400000 | 3890.01 |
| 1185753600000 | 3906.45 |
| 1185840000000 | 3941.87 |
| 1185926400000 | 3862.46 |
| 1186012800000 | 3874.76 |
| 1186099200000 | 3876.49 |
| 1186358400000 | 3809.12 |
| 1186444800000 | 3830.41 |
| 1186531200000 | 3898.84 |
| 1186617600000 | 3813.47 |
| 1186704000000 | 3733.68 |
| 1186963200000 | 3732.35 |
| 1187049600000 | 3715.04 |
| 1187136000000 | 3687.12 |
| 1187222400000 | 3540.11 |
| 1187308800000 | 3575.25 |
| 1187568000000 | 3602.64 |
| 1187654400000 | 3604.62 |
| 1187740800000 | 3684.65 |
| 1187827200000 | 3696.73 |
| 1187913600000 | 3727.94 |
| 1188172800000 | 3746.59 |
| 1188259200000 | 3700.76 |
| 1188345600000 | 3725.78 |
| 1188432000000 | 3757.9 |
| 1188518400000 | 3799.96 |
| 1188777600000 | 3815.34 |
| 1188864000000 | 3828.73 |
| 1188950400000 | 3777.93 |
| 1189036800000 | 3777.7 |
| 1189123200000 | 3740.58 |
| 1189382400000 | 3705.01 |
| 1189468800000 | 3740.61 |
| 1189555200000 | 3731.22 |
| 1189641600000 | 3716.61 |
| 1189728000000 | 3679.2 |
| 1189987200000 | 3605.3 |
| 1190073600000 | 3634.96 |
| 1190160000000 | 3717.53 |
| 1190246400000 | 3737.28 |
| 1190332800000 | 3756.52 |
| 1190592000000 | 3766.78 |
| 1190678400000 | 3730.83 |
| 1190764800000 | 3746.66 |
| 1190851200000 | 3773.28 |
| 1190937600000 | 3802.15 |
| 1191196800000 | 3831 |
| 1191283200000 | 3834.12 |
| 1191369600000 | 3832.93 |
| 1191456000000 | 3845.84 |
| 1191542400000 | 3864.41 |
| 1191801600000 | 3861.22 |
| 1191888000000 | 3891.35 |
| 1191974400000 | 3911.53 |
| 1192060800000 | 3942.91 |
| 1192147200000 | 3915.38 |
| 1192406400000 | 3919.64 |
| 1192492800000 | 3876.69 |
| 1192579200000 | 3912.39 |
| 1192665600000 | 3889.31 |
| 1192752000000 | 3869.77 |
| 1193011200000 | 3790.19 |
| 1193097600000 | 3859.15 |
| 1193184000000 | 3816.45 |
| 1193270400000 | 3871.5 |
| 1193356800000 | 3891.99 |
| 1193616000000 | 3915.76 |
| 1193702400000 | 3910.45 |
| 1193788800000 | 3975.73 |
| 1193875200000 | 3921.61 |
| 1193961600000 | 3923.85 |
| 1194220800000 | 3868.91 |
| 1194307200000 | 3881.84 |
| 1194393600000 | 3844.75 |
| 1194480000000 | 3804.38 |
| 1194566400000 | 3718.74 |
| 1194825600000 | 3688.47 |
| 1194912000000 | 3715.24 |
| 1194998400000 | 3773.1 |
| 1195084800000 | 3679.33 |
| 1195171200000 | 3638.89 |
| 1195430400000 | 3520.91 |
| 1195516800000 | 3549.08 |
| 1195603200000 | 3437.67 |
| 1195689600000 | 3451.72 |
| 1195776000000 | 3514.87 |
| 1196035200000 | 3507.83 |
| 1196121600000 | 3507.79 |
| 1196208000000 | 3521.84 |
| 1196294400000 | 3539.94 |
| 1196380800000 | 3570.42 |
| 1196640000000 | 3565.95 |
| 1196726400000 | 3531.57 |
| 1196812800000 | 3558.3 |
| 1196899200000 | 3542.52 |
| 1196985600000 | 3576.46 |
| 1197244800000 | 3609.37 |
| 1197331200000 | 3604.52 |
| 1197417600000 | 3593.01 |
| 1197504000000 | 3502.6 |
| 1197590400000 | 3447.94 |
| 1197849600000 | 3352 |
| 1197936000000 | 3355.68 |
| 1198022400000 | 3321.08 |
| 1198108800000 | 3309.47 |
| 1198195200000 | 3339.15 |
| 1198454400000 | 3346.55 |
| 1198540800000 | 3345.74 |
| 1198627200000 | 3369.56 |
| 1198713600000 | 3399.76 |
| 1198800000000 | 3465.01 |
| 1199059200000 | 3445.31 |
| 1199232000000 | 3453.51 |
| 1199318400000 | 3414.2 |
| 1199404800000 | 3324.22 |
| 1199664000000 | 3239.74 |
| 1199750400000 | 3230 |
| 1199836800000 | 3124.06 |
| 1199923200000 | 3107.19 |
| 1200009600000 | 3121.09 |
| 1200268800000 | 3189.14 |
| 1200355200000 | 3109.27 |
| 1200441600000 | 3062.61 |
| 1200528000000 | 3058.29 |
| 1200614400000 | 3013.56 |
| 1200873600000 | 2863.18 |
| 1200960000000 | 2932.39 |
| 1201046400000 | 2826.52 |
| 1201132800000 | 2933.95 |
| 1201219200000 | 2975 |
| 1201478400000 | 2969.88 |
| 1201564800000 | 3049.3 |
| 1201651200000 | 3035.83 |
| 1201737600000 | 3040.35 |
| 1201824000000 | 3113.75 |
| 1202083200000 | 3158.9 |
| 1202169600000 | 3017.08 |
| 1202256000000 | 3025.5 |
| 1202342400000 | 2936.88 |
| 1202428800000 | 2945.98 |
| 1202688000000 | 2908.2 |
| 1202774400000 | 3006.64 |
| 1202860800000 | 3026.87 |
| 1202947200000 | 3037.25 |
| 1203033600000 | 3032.39 |
| 1203292800000 | 3060.9 |
| 1203379200000 | 3095.72 |
| 1203465600000 | 3059.25 |
| 1203552000000 | 3115.77 |
| 1203638400000 | 3092.57 |
| 1203897600000 | 3140.53 |
| 1203984000000 | 3189.12 |
| 1204070400000 | 3214.26 |
| 1204156800000 | 3196.82 |
| 1204243200000 | 3147.56 |
| 1204502400000 | 3114.81 |
| 1204588800000 | 3072.26 |
| 1204675200000 | 3130.82 |
| 1204761600000 | 3112.16 |
| 1204848000000 | 3050.85 |
| 1205107200000 | 3003.53 |
| 1205193600000 | 3036.49 |
| 1205280000000 | 3085.78 |
| 1205366400000 | 3058.73 |
| 1205452800000 | 3027.51 |
| 1205712000000 | 2941.13 |
| 1205798400000 | 2978.36 |
| 1205884800000 | 2885.07 |
| 1205971200000 | 2822.19 |
| 1206057600000 | 2822.19 |
| 1206316800000 | 2818.16 |
| 1206403200000 | 2958.35 |
| 1206489600000 | 2999.03 |
| 1206576000000 | 3090.15 |
| 1206662400000 | 3073.06 |
| 1206921600000 | 3129.61 |
| 1207008000000 | 3168.95 |
| 1207094400000 | 3190.21 |
| 1207180800000 | 3166.21 |
| 1207267200000 | 3191.4 |
| 1207526400000 | 3196.31 |
| 1207612800000 | 3159.06 |
| 1207699200000 | 3157.78 |
| 1207785600000 | 3129.82 |
| 1207872000000 | 3124.47 |
| 1208131200000 | 3114.36 |
| 1208217600000 | 3112.61 |
| 1208304000000 | 3199.99 |
| 1208390400000 | 3177.93 |
| 1208476800000 | 3186.53 |
| 1208736000000 | 3209.92 |
| 1208822400000 | 3177.51 |
| 1208908800000 | 3166.6 |
| 1208995200000 | 3119.19 |
| 1209081600000 | 3129.62 |
| 1209340800000 | 3142.44 |
| 1209427200000 | 3127.62 |
| 1209513600000 | 3161.02 |
| 1209600000000 | 3136.87 |
| 1209686400000 | 3172.73 |
| 1209945600000 | 3211.31 |
| 1210032000000 | 3212.36 |
| 1210118400000 | 3205.26 |
| 1210204800000 | 3200.48 |
| 1210291200000 | 3168.3 |
| 1210550400000 | 3204.18 |
| 1210636800000 | 3199.29 |
| 1210723200000 | 3213.15 |
| 1210809600000 | 3220.49 |
| 1210896000000 | 3240.17 |
| 1211155200000 | 3286.83 |
| 1211241600000 | 3256.17 |
| 1211328000000 | 3267.57 |
| 1211414400000 | 3263.3 |
| 1211500800000 | 3259.08 |
| 1211760000000 | 3252.44 |
| 1211846400000 | 3212.68 |
| 1211932800000 | 3201.95 |
| 1212019200000 | 3185 |
| 1212105600000 | 3201.08 |
| 1212364800000 | 3164.56 |
| 1212451200000 | 3175.89 |
| 1212537600000 | 3161 |
| 1212624000000 | 3200.49 |
| 1212710400000 | 3185.69 |
| 1212969600000 | 3132.49 |
| 1213056000000 | 3049.55 |
| 1213142400000 | 3026 |
| 1213228800000 | 3011.72 |
| 1213315200000 | 2983.47 |
| 1213574400000 | 3005.11 |
| 1213660800000 | 3043.66 |
| 1213747200000 | 2981.65 |
| 1213833600000 | 2952.91 |
| 1213920000000 | 2918.64 |
| 1214179200000 | 2877 |
| 1214265600000 | 2844.55 |
| 1214352000000 | 2900.85 |
| 1214438400000 | 2871.74 |
| 1214524800000 | 2851.27 |
| 1214784000000 | 2848.32 |
| 1214870400000 | 2789.44 |
| 1214956800000 | 2821.43 |
| 1215043200000 | 2776.67 |
| 1215129600000 | 2742.65 |
| 1215388800000 | 2768.96 |
| 1215475200000 | 2716.57 |
| 1215561600000 | 2765.71 |
| 1215648000000 | 2733.58 |
| 1215734400000 | 2681.75 |
| 1215993600000 | 2688.2 |
| 1216080000000 | 2623.63 |
| 1216166400000 | 2634.51 |
| 1216252800000 | 2711.38 |
| 1216339200000 | 2752.8 |
| 1216598400000 | 2800.26 |
| 1216684800000 | 2785.42 |
| 1216771200000 | 2813.09 |
| 1216857600000 | 2767.95 |
| 1216944000000 | 2755.64 |
| 1217203200000 | 2726.96 |
| 1217289600000 | 2692.21 |
| 1217376000000 | 2732.09 |
| 1217462400000 | 2733.5 |
| 1217548800000 | 2703.65 |
| 1217808000000 | 2695.96 |
| 1217894400000 | 2740.29 |
| 1217980800000 | 2754.36 |
| 1218067200000 | 2741.77 |
| 1218153600000 | 2721.66 |
| 1218412800000 | 2754.97 |
| 1218499200000 | 2757.88 |
| 1218585600000 | 2694.37 |
| 1218672000000 | 2688.35 |
| 1218758400000 | 2650.82 |
| 1219017600000 | 2679.76 |
| 1219104000000 | 2613.62 |
| 1219190400000 | 2601.81 |
| 1219276800000 | 2614.64 |
| 1219363200000 | 2649.51 |
| 1219622400000 | 2636.75 |
| 1219708800000 | 2628.44 |
| 1219795200000 | 2638.22 |
| 1219881600000 | 2686.25 |
| 1219968000000 | 2721.03 |
| 1220227200000 | 2704.29 |
| 1220313600000 | 2734.75 |
| 1220400000000 | 2707.63 |
| 1220486400000 | 2621.25 |
| 1220572800000 | 2554 |
| 1220832000000 | 2593.85 |
| 1220918400000 | 2551.05 |
| 1221004800000 | 2521.65 |
| 1221091200000 | 2469.09 |
| 1221177600000 | 2524.07 |
| 1221436800000 | 2458.1 |
| 1221523200000 | 2415.77 |
| 1221609600000 | 2364.94 |
| 1221696000000 | 2330.31 |
| 1221782400000 | 2446.84 |
| 1222041600000 | 2466.81 |
| 1222128000000 | 2428.86 |
| 1222214400000 | 2399.47 |
| 1222300800000 | 2431.19 |
| 1222387200000 | 2384.58 |
| 1222646400000 | 2260.2 |
| 1222732800000 | 2200.19 |
| 1222819200000 | 2161.67 |
| 1222905600000 | 2114.19 |
| 1222992000000 | 2110.52 |
| 1223251200000 | 1909.3 |
| 1223337600000 | 1872.3 |
| 1223424000000 | 1772.08 |
| 1223510400000 | 1779.03 |
| 1223596800000 | 1676.33 |
| 1223856000000 | 1844.2 |
| 1223942400000 | 1928.31 |
| 1224028800000 | 1858.11 |
| 1224115200000 | 1773.38 |
| 1224201600000 | 1799.39 |
| 1224460800000 | 1818.8 |
| 1224547200000 | 1810.13 |
| 1224633600000 | 1720.11 |
| 1224720000000 | 1676.26 |
| 1224806400000 | 1602.31 |
| 1225065600000 | 1524.5 |
| 1225152000000 | 1531.68 |
| 1225238400000 | 1629.26 |
| 1225324800000 | 1649.73 |
| 1225411200000 | 1659.57 |
| 1225670400000 | 1711.91 |
| 1225756800000 | 1804.74 |
| 1225843200000 | 1807.22 |
| 1225929600000 | 1717.3 |
| 1226016000000 | 1721.18 |
| 1226275200000 | 1731.58 |
| 1226361600000 | 1642.6 |
| 1226448000000 | 1604.91 |
| 1226534400000 | 1597.93 |
| 1226620800000 | 1602.5 |
| 1226880000000 | 1569.86 |
| 1226966400000 | 1561.4 |
| 1227052800000 | 1535.29 |
| 1227139200000 | 1478.75 |
| 1227225600000 | 1443.08 |
| 1227484800000 | 1527.58 |
| 1227571200000 | 1540.18 |
| 1227657600000 | 1538.85 |
| 1227744000000 | 1550.55 |
| 1227830400000 | 1522.65 |
| 1228089600000 | 1469.8 |
| 1228176000000 | 1485.62 |
| 1228262400000 | 1477.33 |
| 1228348800000 | 1482.4 |
| 1228435200000 | 1440.53 |
| 1228694400000 | 1500.28 |
| 1228780800000 | 1504.57 |
| 1228867200000 | 1535.23 |
| 1228953600000 | 1575.6 |
| 1229040000000 | 1572.52 |
| 1229299200000 | 1604.93 |
| 1229385600000 | 1622.65 |
| 1229472000000 | 1685.02 |
| 1229558400000 | 1704.78 |
| 1229644800000 | 1650.2 |
| 1229904000000 | 1640.69 |
| 1229990400000 | 1637.32 |
| 1230076800000 | 1642.55 |
| 1230163200000 | 1642.55 |
| 1230249600000 | 1650.48 |
| 1230508800000 | 1683.42 |
| 1230595200000 | 1690.69 |
| 1230681600000 | 1661.52 |
| 1230854400000 | 1697.48 |
| 1231113600000 | 1682.99 |
| 1231200000000 | 1687.77 |
| 1231286400000 | 1708.6 |
| 1231372800000 | 1719.5 |
| 1231459200000 | 1683.82 |
| 1231718400000 | 1655.65 |
| 1231804800000 | 1601.26 |
| 1231891200000 | 1556.26 |
| 1231977600000 | 1531.29 |
| 1232064000000 | 1563.2 |
| 1232323200000 | 1531.91 |
| 1232409600000 | 1485.05 |
| 1232496000000 | 1473.88 |
| 1232582400000 | 1458.17 |
| 1232668800000 | 1420.37 |
| 1232928000000 | 1480.06 |
| 1233014400000 | 1488.24 |
| 1233100800000 | 1524.84 |
| 1233187200000 | 1492.77 |
| 1233273600000 | 1461.78 |
| 1233532800000 | 1426.49 |
| 1233619200000 | 1449.9 |
| 1233705600000 | 1455.69 |
| 1233792000000 | 1456.44 |
| 1233878400000 | 1481.2 |
| 1234137600000 | 1526.63 |
| 1234224000000 | 1508.84 |
| 1234310400000 | 1484.89 |
| 1234396800000 | 1452.92 |
| 1234483200000 | 1475.89 |
| 1234742400000 | 1451.42 |
| 1234828800000 | 1389.02 |
| 1234915200000 | 1380.46 |
| 1235001600000 | 1394.86 |
| 1235088000000 | 1338.48 |
| 1235347200000 | 1317.12 |
| 1235433600000 | 1295.62 |
| 1235520000000 | 1285.23 |
| 1235606400000 | 1312.81 |
| 1235692800000 | 1291.99 |
| 1235952000000 | 1224.87 |
| 1236038400000 | 1196.83 |
| 1236124800000 | 1214.63 |
| 1236211200000 | 1169.28 |
| 1236297600000 | 1145.98 |
| 1236556800000 | 1109.61 |
| 1236643200000 | 1165.37 |
| 1236729600000 | 1177.41 |
| 1236816000000 | 1193.65 |
| 1236902400000 | 1208.71 |
| 1237161600000 | 1252.39 |
| 1237248000000 | 1248.94 |
| 1237334400000 | 1273.43 |
| 1237420800000 | 1348.28 |
| 1237507200000 | 1334.4 |
| 1237766400000 | 1379.76 |
| 1237852800000 | 1390.06 |
| 1237939200000 | 1420.95 |
| 1238025600000 | 1429.01 |
| 1238112000000 | 1386.56 |
| 1238371200000 | 1357.76 |
| 1238457600000 | 1404.14 |
| 1238544000000 | 1442.81 |
| 1238630400000 | 1509.1 |
| 1238716800000 | 1532.98 |
| 1238976000000 | 1517 |
| 1239062400000 | 1486.74 |
| 1239148800000 | 1502 |
| 1239235200000 | 1530.17 |
| 1239321600000 | 1530.17 |
| 1239580800000 | 1543.14 |
| 1239667200000 | 1542.31 |
| 1239753600000 | 1533.35 |
| 1239840000000 | 1555.79 |
| 1239926400000 | 1550.63 |
| 1240185600000 | 1493.62 |
| 1240272000000 | 1496.89 |
| 1240358400000 | 1538.47 |
| 1240444800000 | 1550.94 |
| 1240531200000 | 1615.36 |
| 1240790400000 | 1599.72 |
| 1240876800000 | 1571.13 |
| 1240963200000 | 1635.44 |
| 1241049600000 | 1640.16 |
| 1241136000000 | 1640.4 |
| 1241395200000 | 1698.57 |
| 1241481600000 | 1705.55 |
| 1241568000000 | 1728.18 |
| 1241654400000 | 1734.14 |
| 1241740800000 | 1770.68 |
| 1242000000000 | 1751.99 |
| 1242086400000 | 1757.9 |
| 1242172800000 | 1682.02 |
| 1242259200000 | 1693.82 |
| 1242345600000 | 1707.19 |
| 1242604800000 | 1736.09 |
| 1242691200000 | 1785.07 |
| 1242777600000 | 1856.3 |
| 1242864000000 | 1854.43 |
| 1242950400000 | 1904.49 |
| 1243209600000 | 1911.74 |
| 1243296000000 | 1919.03 |
| 1243382400000 | 1924.21 |
| 1243468800000 | 1912.92 |
| 1243555200000 | 1934.36 |
| 1243814400000 | 1974.25 |
| 1243900800000 | 2012.93 |
| 1243987200000 | 1974.09 |
| 1244073600000 | 1960.49 |
| 1244160000000 | 1938.79 |
| 1244419200000 | 1886.02 |
| 1244505600000 | 1920.22 |
| 1244592000000 | 1949.87 |
| 1244678400000 | 1974.89 |
| 1244764800000 | 1931.45 |
| 1245024000000 | 1906.45 |
| 1245110400000 | 1904.99 |
| 1245196800000 | 1821.31 |
| 1245283200000 | 1837.89 |
| 1245369600000 | 1829.9 |
| 1245628800000 | 1776.17 |
| 1245715200000 | 1784.49 |
| 1245801600000 | 1833.9 |
| 1245888000000 | 1824.73 |
| 1245974400000 | 1855.86 |
| 1246233600000 | 1884.31 |
| 1246320000000 | 1872.26 |
| 1246406400000 | 1911.41 |
| 1246492800000 | 1866.62 |
| 1246579200000 | 1852.65 |
| 1246838400000 | 1806.72 |
| 1246924800000 | 1816.46 |
| 1247011200000 | 1767.68 |
| 1247097600000 | 1779.92 |
| 1247184000000 | 1750.75 |
| 1247443200000 | 1777.81 |
| 1247529600000 | 1800.25 |
| 1247616000000 | 1859.85 |
| 1247702400000 | 1878.2 |
| 1247788800000 | 1890.21 |
| 1248048000000 | 1924.29 |
| 1248134400000 | 1945.89 |
| 1248220800000 | 1945.14 |
| 1248307200000 | 1975.84 |
| 1248393600000 | 1968.64 |
| 1248652800000 | 1992.95 |
| 1248739200000 | 1965.81 |
| 1248825600000 | 1960.46 |
| 1248912000000 | 1994.7 |
| 1248998400000 | 2011.97 |
| 1249257600000 | 2079.55 |
| 1249344000000 | 2065.95 |
| 1249430400000 | 2067.74 |
| 1249516800000 | 2083.7 |
| 1249603200000 | 2066.9 |
| 1249862400000 | 2071.81 |
| 1249948800000 | 2050.29 |
| 1250035200000 | 2070.79 |
| 1250121600000 | 2105.86 |
| 1250208000000 | 2104.27 |
| 1250467200000 | 2023.65 |
| 1250553600000 | 2056.54 |
| 1250640000000 | 2055.79 |
| 1250726400000 | 2085.32 |
| 1250812800000 | 2127.2 |
| 1251072000000 | 2170.11 |
| 1251158400000 | 2177.2 |
| 1251244800000 | 2170.97 |
| 1251331200000 | 2151.59 |
| 1251417600000 | 2180.69 |
| 1251676800000 | 2156.97 |
| 1251763200000 | 2116.86 |
| 1251849600000 | 2097.85 |
| 1251936000000 | 2126.45 |
| 1252022400000 | 2142.23 |
| 1252281600000 | 2193.52 |
| 1252368000000 | 2231.8 |
| 1252454400000 | 2264.09 |
| 1252540800000 | 2270.09 |
| 1252627200000 | 2283.7 |
| 1252886400000 | 2284.49 |
| 1252972800000 | 2307.01 |
| 1253059200000 | 2363.84 |
| 1253145600000 | 2381.02 |
| 1253232000000 | 2379.91 |
| 1253491200000 | 2327.6 |
| 1253577600000 | 2365.25 |
| 1253664000000 | 2361.96 |
| 1253750400000 | 2337.2 |
| 1253836800000 | 2322.72 |
| 1254096000000 | 2343.97 |
| 1254182400000 | 2327.69 |
| 1254268800000 | 2345.24 |
| 1254355200000 | 2317.76 |
| 1254441600000 | 2293.79 |
| 1254700800000 | 2311.4 |
| 1254787200000 | 2387.96 |
| 1254873600000 | 2381.51 |
| 1254960000000 | 2421.8 |
| 1255046400000 | 2432.86 |
| 1255305600000 | 2547.52 |
| 1255392000000 | 2590.97 |
| 1255478400000 | 2754.57 |
| 1255564800000 | 2677.73 |
| 1255651200000 | 2640.46 |
| 1255910400000 | 2654.58 |
| 1255996800000 | 2628.29 |
| 1256083200000 | 2592.82 |
| 1256169600000 | 2533.36 |
| 1256256000000 | 2480.5 |
| 1256515200000 | 2431.69 |
| 1256601600000 | 2368.09 |
| 1256688000000 | 2262.38 |
| 1256774400000 | 2351.99 |
| 1256860800000 | 2278.15 |
| 1257120000000 | 2287.66 |
| 1257206400000 | 2226.69 |
| 1257292800000 | 2314.98 |
| 1257379200000 | 2343.07 |
| 1257465600000 | 2342.64 |
| 1257724800000 | 2392.46 |
| 1257811200000 | 2358.55 |
| 1257897600000 | 2378.14 |
| 1257984000000 | 2372.3 |
| 1258070400000 | 2384.01 |
| 1258329600000 | 2418.24 |
| 1258416000000 | 2382.67 |
| 1258502400000 | 2397.78 |
| 1258588800000 | 2332.51 |
| 1258675200000 | 2306.8 |
| 1258934400000 | 2371.97 |
| 1259020800000 | 2352.29 |
| 1259107200000 | 2359.81 |
| 1259193600000 | 2270.22 |
| 1259280000000 | 2312.14 |
| 1259539200000 | 2288.34 |
| 1259625600000 | 2353.27 |
| 1259712000000 | 2348.33 |
| 1259798400000 | 2354.83 |
| 1259884800000 | 2331.64 |
| 1260144000000 | 2331.58 |
| 1260230400000 | 2287.04 |
| 1260316800000 | 2259.57 |
| 1260403200000 | 2261.74 |
| 1260489600000 | 2252.42 |
| 1260748800000 | 2269.65 |
| 1260835200000 | 2247.52 |
| 1260921600000 | 2270.18 |
| 1261008000000 | 2215.93 |
| 1261094400000 | 2194.84 |
| 1261353600000 | 2213.7 |
| 1261440000000 | 2207.52 |
| 1261526400000 | 2226.47 |
| 1261612800000 | 2230.28 |
| 1261699200000 | 2230.28 |
| 1261958400000 | 2257.62 |
| 1262044800000 | 2269.84 |
| 1262131200000 | 2258.29 |
| 1262217600000 | 2265.63 |
| 1262563200000 | 2322.29 |
| 1262649600000 | 2331 |
| 1262736000000 | 2334.01 |
| 1262822400000 | 2327.69 |
| 1262908800000 | 2330.43 |
| 1263168000000 | 2356.99 |
| 1263254400000 | 2335.01 |
| 1263340800000 | 2337.48 |
| 1263427200000 | 2348.33 |
| 1263513600000 | 2320.54 |
| 1263772800000 | 2335.93 |
| 1263859200000 | 2332.7 |
| 1263945600000 | 2269.44 |
| 1264032000000 | 2238.95 |
| 1264118400000 | 2219.47 |
| 1264377600000 | 2230.86 |
| 1264464000000 | 2213.63 |
| 1264550400000 | 2195.99 |
| 1264636800000 | 2169.51 |
| 1264723200000 | 2170.7 |
| 1264982400000 | 2180.89 |
| 1265068800000 | 2212.21 |
| 1265155200000 | 2196.56 |
| 1265241600000 | 2111.49 |
| 1265328000000 | 2032.35 |
| 1265587200000 | 2024.99 |
| 1265673600000 | 2037.64 |
| 1265760000000 | 2050.2 |
| 1265846400000 | 2027.44 |
| 1265932800000 | 2017.29 |
| 1266192000000 | 2019.23 |
| 1266278400000 | 2047.15 |
| 1266364800000 | 2070.74 |
| 1266451200000 | 2071.37 |
| 1266537600000 | 2067.05 |
| 1266796800000 | 2081.12 |
| 1266883200000 | 2055.5 |
| 1266969600000 | 2050.22 |
| 1267056000000 | 2008.07 |
| 1267142400000 | 2052.73 |
| 1267401600000 | 2056.62 |
| 1267488000000 | 2084.94 |
| 1267574400000 | 2130.2 |
| 1267660800000 | 2125.66 |
| 1267747200000 | 2152.42 |
| 1268006400000 | 2162.22 |
| 1268092800000 | 2150.74 |
| 1268179200000 | 2190.91 |
| 1268265600000 | 2191.95 |
| 1268352000000 | 2209.9 |
| 1268611200000 | 2186.09 |
| 1268697600000 | 2220.01 |
| 1268784000000 | 2221.57 |
| 1268870400000 | 2198.18 |
| 1268956800000 | 2181.59 |
| 1269216000000 | 2184.69 |
| 1269302400000 | 2203 |
| 1269388800000 | 2188.21 |
| 1269475200000 | 2211.8 |
| 1269561600000 | 2222.7 |
| 1269820800000 | 2243.49 |
| 1269907200000 | 2221.54 |
| 1269993600000 | 2227.43 |
| 1270080000000 | 2258.48 |
| 1270166400000 | 2258.48 |
| 1270425600000 | 2253.31 |
| 1270512000000 | 2244.4 |
| 1270598400000 | 2238.91 |
| 1270684800000 | 2222.07 |
| 1270771200000 | 2259.79 |
| 1271030400000 | 2287.92 |
| 1271116800000 | 2269.99 |
| 1271203200000 | 2299.15 |
| 1271289600000 | 2300.24 |
| 1271376000000 | 2261.51 |
| 1271635200000 | 2221.08 |
| 1271721600000 | 2262.63 |
| 1271808000000 | 2244.9 |
| 1271894400000 | 2198.51 |
| 1271980800000 | 2229.89 |
| 1272240000000 | 2232.05 |
| 1272326400000 | 2177.44 |
| 1272412800000 | 2110.78 |
| 1272499200000 | 2148 |
| 1272585600000 | 2157.19 |
| 1272844800000 | 2162.38 |
| 1272931200000 | 2054.76 |
| 1273017600000 | 1992.04 |
| 1273104000000 | 1929.22 |
| 1273190400000 | 1854.6 |
| 1273449600000 | 2001.58 |
| 1273536000000 | 1965.91 |
| 1273622400000 | 2005.14 |
| 1273708800000 | 1983.12 |
| 1273795200000 | 1880.63 |
| 1274054400000 | 1843.25 |
| 1274140800000 | 1883.4 |
| 1274227200000 | 1825.35 |
| 1274313600000 | 1794.93 |
| 1274400000000 | 1840.28 |
| 1274659200000 | 1803.09 |
| 1274745600000 | 1725.22 |
| 1274832000000 | 1770.23 |
| 1274918400000 | 1835.51 |
| 1275004800000 | 1845.02 |
| 1275264000000 | 1852.84 |
| 1275350400000 | 1847.52 |
| 1275436800000 | 1831.79 |
| 1275523200000 | 1854.68 |
| 1275609600000 | 1784.63 |
| 1275868800000 | 1750.82 |
| 1275955200000 | 1737.85 |
| 1276041600000 | 1784 |
| 1276128000000 | 1829.09 |
| 1276214400000 | 1847.17 |
| 1276473600000 | 1912.31 |
| 1276560000000 | 1930.34 |
| 1276646400000 | 1921.41 |
| 1276732800000 | 1927.49 |
| 1276819200000 | 1940.08 |
| 1277078400000 | 1950.61 |
| 1277164800000 | 1929.1 |
| 1277251200000 | 1897.55 |
| 1277337600000 | 1869.53 |
| 1277424000000 | 1855.13 |
| 1277683200000 | 1889.19 |
| 1277769600000 | 1796.45 |
| 1277856000000 | 1809.84 |
| 1277942400000 | 1788.21 |
| 1278028800000 | 1818.59 |
| 1278288000000 | 1801.8 |
| 1278374400000 | 1864.03 |
| 1278460800000 | 1893.93 |
| 1278547200000 | 1910.54 |
| 1278633600000 | 1910.03 |
| 1278892800000 | 1905.24 |
| 1278979200000 | 1942.52 |
| 1279065600000 | 1943.49 |
| 1279152000000 | 1952.82 |
| 1279238400000 | 1941.41 |
| 1279497600000 | 1929.26 |
| 1279584000000 | 1905.18 |
| 1279670400000 | 1920.45 |
| 1279756800000 | 1970.78 |
| 1279843200000 | 1961.17 |
| 1280102400000 | 1993.8 |
| 1280188800000 | 1999.3 |
| 1280275200000 | 2000.35 |
| 1280361600000 | 2013.24 |
| 1280448000000 | 1993.78 |
| 1280707200000 | 2054.62 |
| 1280793600000 | 2058.85 |
| 1280880000000 | 2044.3 |
| 1280966400000 | 2040.97 |
| 1281052800000 | 2055.03 |
| 1281312000000 | 2062.87 |
| 1281398400000 | 2024.29 |
| 1281484800000 | 1942.57 |
| 1281571200000 | 1924.95 |
| 1281657600000 | 1913.38 |
| 1281916800000 | 1928.68 |
| 1282003200000 | 1958.08 |
| 1282089600000 | 1948.09 |
| 1282176000000 | 1927.76 |
| 1282262400000 | 1875.23 |
| 1282521600000 | 1878.07 |
| 1282608000000 | 1850.35 |
| 1282694400000 | 1830.52 |
| 1282780800000 | 1865.51 |
| 1282867200000 | 1877.34 |
| 1283126400000 | 1877.26 |
| 1283212800000 | 1882.84 |
| 1283299200000 | 1953.52 |
| 1283385600000 | 1954.81 |
| 1283472000000 | 1963.3 |
| 1283731200000 | 1972.05 |
| 1283817600000 | 1933.54 |
| 1283904000000 | 1951.22 |
| 1283990400000 | 1963.84 |
| 1284076800000 | 1967.75 |
| 1284336000000 | 2000.99 |
| 1284422400000 | 2022.96 |
| 1284508800000 | 2024.69 |
| 1284595200000 | 2028.17 |
| 1284681600000 | 2014.47 |
| 1284940800000 | 2040.31 |
| 1285027200000 | 2059.86 |
| 1285113600000 | 2077.65 |
| 1285200000000 | 2055.69 |
| 1285286400000 | 2109.81 |
| 1285545600000 | 2112.88 |
| 1285632000000 | 2126.3 |
| 1285718400000 | 2129.33 |
| 1285804800000 | 2141.63 |
| 1285891200000 | 2152.18 |
| 1286150400000 | 2122.23 |
| 1286236800000 | 2184.21 |
| 1286323200000 | 2201.04 |
| 1286409600000 | 2216.25 |
| 1286496000000 | 2212.62 |
| 1286755200000 | 2226.03 |
| 1286841600000 | 2212.27 |
| 1286928000000 | 2266.33 |
| 1287014400000 | 2280.08 |
| 1287100800000 | 2262.08 |
| 1287360000000 | 2267.84 |
| 1287446400000 | 2229.62 |
| 1287532800000 | 2271.69 |
| 1287619200000 | 2306.92 |
| 1287705600000 | 2288.84 |
| 1287964800000 | 2309.07 |
| 1288051200000 | 2280.32 |
| 1288137600000 | 2250.83 |
| 1288224000000 | 2277.24 |
| 1288310400000 | 2276.97 |
| 1288569600000 | 2265.54 |
| 1288656000000 | 2286.93 |
| 1288742400000 | 2270.83 |
| 1288828800000 | 2329.16 |
| 1288915200000 | 2288.93 |
| 1289174400000 | 2249.86 |
| 1289260800000 | 2268.67 |
| 1289347200000 | 2203.13 |
| 1289433600000 | 2178.63 |
| 1289520000000 | 2173.5 |
| 1289779200000 | 2181.17 |
| 1289865600000 | 2125.27 |
| 1289952000000 | 2149.31 |
| 1290038400000 | 2177.08 |
| 1290124800000 | 2186.78 |
| 1290384000000 | 2163.47 |
| 1290470400000 | 2089.48 |
| 1290556800000 | 2104.19 |
| 1290643200000 | 2113.01 |
| 1290729600000 | 2085.12 |
| 1290988800000 | 2025.19 |
| 1291075200000 | 1992.67 |
| 1291161600000 | 2046.69 |
| 1291248000000 | 2116.15 |
| 1291334400000 | 2153.25 |
| 1291593600000 | 2126.24 |
| 1291680000000 | 2154.41 |
| 1291766400000 | 2152.48 |
| 1291852800000 | 2150.66 |
| 1291939200000 | 2163.96 |
| 1292198400000 | 2204.36 |
| 1292284800000 | 2201.34 |
| 1292371200000 | 2179.9 |
| 1292457600000 | 2157.35 |
| 1292544000000 | 2140.23 |
| 1292803200000 | 2144.61 |
| 1292889600000 | 2166.77 |
| 1292976000000 | 2172.15 |
| 1293062400000 | 2166.65 |
| 1293148800000 | 2175.19 |
| 1293408000000 | 2161.06 |
| 1293494400000 | 2157.87 |
| 1293580800000 | 2168.25 |
| 1293667200000 | 2179.39 |
| 1293753600000 | 2201.29 |
| 1294012800000 | 2211.51 |
| 1294099200000 | 2203.71 |
| 1294185600000 | 2170.67 |
| 1294272000000 | 2169.37 |
| 1294358400000 | 2157.83 |
| 1294617600000 | 2106.21 |
| 1294704000000 | 2146.77 |
| 1294790400000 | 2201.37 |
| 1294876800000 | 2248.13 |
| 1294963200000 | 2244.82 |
| 1295222400000 | 2227.26 |
| 1295308800000 | 2257.15 |
| 1295395200000 | 2270.68 |
| 1295481600000 | 2231.15 |
| 1295568000000 | 2280.58 |
| 1295827200000 | 2291.07 |
| 1295913600000 | 2280.5 |
| 1296000000000 | 2293.86 |
| 1296086400000 | 2324.99 |
| 1296172800000 | 2298.4 |
| 1296432000000 | 2303.07 |
| 1296518400000 | 2339.9 |
| 1296604800000 | 2337.4 |
| 1296691200000 | 2294.59 |
| 1296777600000 | 2294.93 |
| 1297036800000 | 2318.9 |
| 1297123200000 | 2351.16 |
| 1297209600000 | 2354.08 |
| 1297296000000 | 2318.8 |
| 1297382400000 | 2313.46 |
| 1297641600000 | 2300.58 |
| 1297728000000 | 2307.41 |
| 1297814400000 | 2325.02 |
| 1297900800000 | 2333.38 |
| 1297987200000 | 2340.33 |
| 1298246400000 | 2276.67 |
| 1298332800000 | 2269.34 |
| 1298419200000 | 2269.94 |
| 1298505600000 | 2264.59 |
| 1298592000000 | 2292.66 |
| 1298851200000 | 2321.26 |
| 1298937600000 | 2324.7 |
| 1299024000000 | 2329.21 |
| 1299110400000 | 2330.13 |
| 1299196800000 | 2321.54 |
| 1299456000000 | 2384.04 |
| 1299542400000 | 2366.28 |
| 1299628800000 | 2383.79 |
| 1299715200000 | 2340.41 |
| 1299801600000 | 2322.61 |
| 1300060800000 | 2338.13 |
| 1300147200000 | 2305.02 |
| 1300233600000 | 2263.77 |
| 1300320000000 | 2306.82 |
| 1300406400000 | 2342.1 |
| 1300665600000 | 2389.87 |
| 1300752000000 | 2384.06 |
| 1300838400000 | 2376.75 |
| 1300924800000 | 2410.61 |
| 1301011200000 | 2406.3 |
| 1301270400000 | 2408.04 |
| 1301356800000 | 2386.88 |
| 1301443200000 | 2417.79 |
| 1301529600000 | 2429.64 |
| 1301616000000 | 2442.9 |
| 1301875200000 | 2478.92 |
| 1301961600000 | 2475.56 |
| 1302048000000 | 2521.9 |
| 1302134400000 | 2505.42 |
| 1302220800000 | 2541.2 |
| 1302480000000 | 2543.3 |
| 1302566400000 | 2513.73 |
| 1302652800000 | 2527.62 |
| 1302739200000 | 2512.24 |
| 1302825600000 | 2512.08 |
| 1303084800000 | 2432.45 |
| 1303171200000 | 2473.25 |
| 1303257600000 | 2527.82 |
| 1303344000000 | 2550.33 |
| 1303430400000 | 2550.33 |
| 1303689600000 | 2548.49 |
| 1303776000000 | 2580.08 |
| 1303862400000 | 2587.07 |
| 1303948800000 | 2641.35 |
| 1304035200000 | 2648.38 |
| 1304294400000 | 2655.31 |
| 1304380800000 | 2643.25 |
| 1304467200000 | 2616.9 |
| 1304553600000 | 2560.31 |
| 1304640000000 | 2564.18 |
| 1304899200000 | 2508.56 |
| 1304985600000 | 2550.98 |
| 1305072000000 | 2542.03 |
| 1305158400000 | 2517.68 |
| 1305244800000 | 2484.53 |
| 1305504000000 | 2488.96 |
| 1305590400000 | 2451.97 |
| 1305676800000 | 2468.21 |
| 1305763200000 | 2480.27 |
| 1305849600000 | 2439.95 |
| 1306108800000 | 2379.77 |
| 1306195200000 | 2401.59 |
| 1306281600000 | 2411.78 |
| 1306368000000 | 2407.25 |
| 1306454400000 | 2447.66 |
| 1306713600000 | 2454.19 |
| 1306800000000 | 2485.3 |
| 1306886400000 | 2494.61 |
| 1306972800000 | 2481.33 |
| 1307059200000 | 2504.5 |
| 1307318400000 | 2495.73 |
| 1307404800000 | 2505.74 |
| 1307491200000 | 2451.45 |
| 1307577600000 | 2456.33 |
| 1307664000000 | 2408.74 |
| 1307923200000 | 2403.48 |
| 1308009600000 | 2443.36 |
| 1308096000000 | 2373.7 |
| 1308182400000 | 2334.64 |
| 1308268800000 | 2368.38 |
| 1308528000000 | 2338.61 |
| 1308614400000 | 2382.61 |
| 1308700800000 | 2383.7 |
| 1308787200000 | 2271.97 |
| 1308873600000 | 2264.94 |
| 1309132800000 | 2285.62 |
| 1309219200000 | 2311.58 |
| 1309305600000 | 2373.1 |
| 1309392000000 | 2427.29 |
| 1309478400000 | 2449.92 |
| 1309737600000 | 2457.22 |
| 1309824000000 | 2433.17 |
| 1309910400000 | 2369.57 |
| 1309996800000 | 2396.53 |
| 1310083200000 | 2325.52 |
| 1310342400000 | 2204.64 |
| 1310428800000 | 2222.05 |
| 1310515200000 | 2282.67 |
| 1310601600000 | 2262.46 |
| 1310688000000 | 2239.95 |
| 1310947200000 | 2172.55 |
| 1311033600000 | 2212.02 |
| 1311120000000 | 2249.83 |
| 1311206400000 | 2324.51 |
| 1311292800000 | 2348.95 |
| 1311552000000 | 2315.23 |
| 1311638400000 | 2325.56 |
| 1311724800000 | 2269.2 |
| 1311811200000 | 2265.4 |
| 1311897600000 | 2271.18 |
| 1312156800000 | 2185.2 |
| 1312243200000 | 2109.8 |
| 1312329600000 | 2097.62 |
| 1312416000000 | 2007.14 |
| 1312502400000 | 1979.73 |
| 1312761600000 | 1889.43 |
| 1312848000000 | 1912 |
| 1312934400000 | 1830.56 |
| 1313020800000 | 1908.96 |
| 1313107200000 | 1981.35 |
| 1313366400000 | 2013.41 |
| 1313452800000 | 1999.3 |
| 1313539200000 | 2024.06 |
| 1313625600000 | 1897.15 |
| 1313712000000 | 1884.45 |
| 1313971200000 | 1901.17 |
| 1314057600000 | 1889.72 |
| 1314144000000 | 1924.24 |
| 1314230400000 | 1931.76 |
| 1314316800000 | 1933.18 |
| 1314576000000 | 2000.63 |
| 1314662400000 | 1992.08 |
| 1314748800000 | 2041.04 |
| 1314835200000 | 2025.13 |
| 1314921600000 | 1956.3 |
| 1315180800000 | 1858.3 |
| 1315267200000 | 1817.26 |
| 1315353600000 | 1885.93 |
| 1315440000000 | 1881.8 |
| 1315526400000 | 1785.26 |
| 1315785600000 | 1732.02 |
| 1315872000000 | 1755.26 |
| 1315958400000 | 1799.17 |
| 1316044800000 | 1861.9 |
| 1316131200000 | 1890.75 |
| 1316390400000 | 1831.77 |
| 1316476800000 | 1848.88 |
| 1316563200000 | 1831.6 |
| 1316649600000 | 1722.66 |
| 1316736000000 | 1721.38 |
| 1316995200000 | 1739.61 |
| 1317081600000 | 1821.67 |
| 1317168000000 | 1825.81 |
| 1317254400000 | 1837.97 |
| 1317340800000 | 1776.53 |
| 1317600000000 | 1740.53 |
| 1317686400000 | 1694.78 |
| 1317772800000 | 1743.16 |
| 1317859200000 | 1805.6 |
| 1317945600000 | 1806.05 |
| 1318204800000 | 1870.86 |
| 1318291200000 | 1857.74 |
| 1318377600000 | 1914.85 |
| 1318464000000 | 1875.25 |
| 1318550400000 | 1924.16 |
| 1318809600000 | 1875.41 |
| 1318896000000 | 1882.49 |
| 1318982400000 | 1900.85 |
| 1319068800000 | 1842.23 |
| 1319155200000 | 1896.09 |
| 1319414400000 | 1908.51 |
| 1319500800000 | 1900.63 |
| 1319587200000 | 1885.15 |
| 1319673600000 | 1988.62 |
| 1319760000000 | 1962.19 |
| 1320019200000 | 1877.74 |
| 1320105600000 | 1750.88 |
| 1320192000000 | 1781.7 |
| 1320278400000 | 1821.46 |
| 1320364800000 | 1788.71 |
| 1320624000000 | 1793.3 |
| 1320710400000 | 1798.58 |
| 1320796800000 | 1710.89 |
| 1320883200000 | 1722.66 |
| 1320969600000 | 1809.51 |
| 1321228800000 | 1765.39 |
| 1321315200000 | 1732.39 |
| 1321401600000 | 1731.59 |
| 1321488000000 | 1700.88 |
| 1321574400000 | 1699.19 |
| 1321833600000 | 1620.71 |
| 1321920000000 | 1611.96 |
| 1322006400000 | 1552.22 |
| 1322092800000 | 1546.31 |
| 1322179200000 | 1518.16 |
| 1322438400000 | 1576.05 |
| 1322524800000 | 1578.53 |
| 1322611200000 | 1671.84 |
| 1322697600000 | 1667.78 |
| 1322784000000 | 1689.38 |
| 1323043200000 | 1743.99 |
| 1323129600000 | 1716.98 |
| 1323216000000 | 1701.91 |
| 1323302400000 | 1638.8 |
| 1323388800000 | 1671.43 |
| 1323648000000 | 1598.16 |
| 1323734400000 | 1579.73 |
| 1323820800000 | 1533.29 |
| 1323907200000 | 1548.15 |
| 1323993600000 | 1557.59 |
| 1324252800000 | 1540.49 |
| 1324339200000 | 1597.04 |
| 1324425600000 | 1562.03 |
| 1324512000000 | 1584.7 |
| 1324598400000 | 1585.48 |
| 1324857600000 | 1585.48 |
| 1324944000000 | 1573.49 |
| 1325030400000 | 1547 |
| 1325116800000 | 1539.84 |
| 1325203200000 | 1559.58 |
| 1325462400000 | 1595.17 |
| 1325548800000 | 1626.91 |
| 1325635200000 | 1593.42 |
| 1325721600000 | 1537.11 |
| 1325808000000 | 1518.71 |
| 1326067200000 | 1495.47 |
| 1326153600000 | 1524.36 |
| 1326240000000 | 1522.72 |
| 1326326400000 | 1560.89 |
| 1326412800000 | 1544.54 |
| 1326672000000 | 1559.2 |
| 1326758400000 | 1569.57 |
| 1326844800000 | 1581.66 |
| 1326931200000 | 1629.72 |
| 1327017600000 | 1647.65 |
| 1327276800000 | 1694.84 |
| 1327363200000 | 1680.92 |
| 1327449600000 | 1690.82 |
| 1327536000000 | 1742.01 |
| 1327622400000 | 1724.83 |
| 1327881600000 | 1693.4 |
| 1327968000000 | 1703.46 |
| 1328054400000 | 1774.69 |
| 1328140800000 | 1791.02 |
| 1328227200000 | 1815.79 |
| 1328486400000 | 1828.89 |
| 1328572800000 | 1836.05 |
| 1328659200000 | 1858.06 |
| 1328745600000 | 1866.28 |
| 1328832000000 | 1830.93 |
| 1329091200000 | 1836.17 |
| 1329177600000 | 1818.77 |
| 1329264000000 | 1823.02 |
| 1329350400000 | 1805.62 |
| 1329436800000 | 1844.83 |
| 1329696000000 | 1890.77 |
| 1329782400000 | 1908.56 |
| 1329868800000 | 1883.25 |
| 1329955200000 | 1856.97 |
| 1330041600000 | 1890.87 |
| 1330300800000 | 1865.51 |
| 1330387200000 | 1871.75 |
| 1330473600000 | 1868.18 |
| 1330560000000 | 1904.77 |
| 1330646400000 | 1888.72 |
| 1330905600000 | 1875.99 |
| 1330992000000 | 1792.21 |
| 1331078400000 | 1813.67 |
| 1331164800000 | 1878.99 |
| 1331251200000 | 1845.31 |
| 1331510400000 | 1848.41 |
| 1331596800000 | 1881.13 |
| 1331683200000 | 1874.37 |
| 1331769600000 | 1884.47 |
| 1331856000000 | 1890.71 |
| 1332115200000 | 1907.01 |
| 1332201600000 | 1885.37 |
| 1332288000000 | 1872.94 |
| 1332374400000 | 1835.58 |
| 1332460800000 | 1869.58 |
| 1332720000000 | 1893.61 |
| 1332806400000 | 1884.8 |
| 1332892800000 | 1860.32 |
| 1332979200000 | 1794.32 |
| 1333065600000 | 1813.95 |
| 1333324800000 | 1808.3 |
| 1333411200000 | 1792.79 |
| 1333497600000 | 1705.71 |
| 1333584000000 | 1696.34 |
| 1333670400000 | 1696.34 |
| 1333929600000 | 1697.31 |
| 1334016000000 | 1629.95 |
| 1334102400000 | 1661.16 |
| 1334188800000 | 1705.38 |
| 1334275200000 | 1649.13 |
| 1334534400000 | 1637.09 |
| 1334620800000 | 1712.66 |
| 1334707200000 | 1678.43 |
| 1334793600000 | 1659.2 |
| 1334880000000 | 1666.12 |
| 1335139200000 | 1604.96 |
| 1335225600000 | 1649.76 |
| 1335312000000 | 1682.04 |
| 1335398400000 | 1675.4 |
| 1335484800000 | 1715.29 |
| 1335744000000 | 1713.76 |
| 1335830400000 | 1712.4 |
| 1335916800000 | 1667.2 |
| 1336003200000 | 1657.14 |
| 1336089600000 | 1629.47 |
| 1336348800000 | 1660.52 |
| 1336435200000 | 1617.14 |
| 1336521600000 | 1586.16 |
| 1336608000000 | 1595.77 |
| 1336694400000 | 1606.8 |
| 1336953600000 | 1564.58 |
| 1337040000000 | 1523.18 |
| 1337126400000 | 1508.36 |
| 1337212800000 | 1488.74 |
| 1337299200000 | 1474.12 |
| 1337558400000 | 1504.81 |
| 1337644800000 | 1557.32 |
| 1337731200000 | 1476.61 |
| 1337817600000 | 1479.09 |
| 1337904000000 | 1476.76 |
| 1338163200000 | 1473.73 |
| 1338249600000 | 1490.13 |
| 1338336000000 | 1440.31 |
| 1338422400000 | 1435.51 |
| 1338508800000 | 1408.42 |
| 1338768000000 | 1430.61 |
| 1338854400000 | 1434.31 |
| 1338940800000 | 1488.68 |
| 1339027200000 | 1525.17 |
| 1339113600000 | 1500.43 |
| 1339372800000 | 1475.68 |
| 1339459200000 | 1443.09 |
| 1339545600000 | 1442.52 |
| 1339632000000 | 1457.54 |
| 1339718400000 | 1498.87 |
| 1339977600000 | 1479.14 |
| 1340064000000 | 1519.73 |
| 1340150400000 | 1555.54 |
| 1340236800000 | 1549.63 |
| 1340323200000 | 1532.61 |
| 1340582400000 | 1472.27 |
| 1340668800000 | 1444.31 |
| 1340755200000 | 1464.06 |
| 1340841600000 | 1450.13 |
| 1340928000000 | 1553.35 |
| 1341187200000 | 1543.62 |
| 1341273600000 | 1566.78 |
| 1341360000000 | 1548.63 |
| 1341446400000 | 1514.31 |
| 1341532800000 | 1468.25 |
| 1341792000000 | 1462 |
| 1341878400000 | 1465.89 |
| 1341964800000 | 1454.47 |
| 1342051200000 | 1420.38 |
| 1342137600000 | 1443.96 |
| 1342396800000 | 1501.84 |
| 1342483200000 | 1541.96 |
| 1342569600000 | 1487.29 |
| 1342656000000 | 1513.44 |
| 1342742400000 | 1476.37 |
| 1343001600000 | 1426.61 |
| 1343088000000 | 1413.51 |
| 1343174400000 | 1426.57 |
| 1343260800000 | 1494.88 |
| 1343347200000 | 1475.49 |
| 1343606400000 | 1470.19 |
| 1343692800000 | 1470.97 |
| 1343779200000 | 1466.29 |
| 1343865600000 | 1399.3 |
| 1343952000000 | 1481.38 |
| 1344211200000 | 1509.49 |
| 1344297600000 | 1519.75 |
| 1344384000000 | 1514.87 |
| 1344470400000 | 1517.42 |
| 1344556800000 | 1511.44 |
| 1344816000000 | 1511.91 |
| 1344902400000 | 1512.88 |
| 1344988800000 | 1508.03 |
| 1345075200000 | 1536.03 |
| 1345161600000 | 1553.44 |
| 1345420800000 | 1543.43 |
| 1345507200000 | 1598.96 |
| 1345593600000 | 1585.88 |
| 1345680000000 | 1588.14 |
| 1345766400000 | 1575.75 |
| 1346025600000 | 1590.98 |
| 1346112000000 | 1593.84 |
| 1346198400000 | 1591.61 |
| 1346284800000 | 1578.11 |
| 1346371200000 | 1622.85 |
| 1346630400000 | 1646.37 |
| 1346716800000 | 1644.33 |
| 1346803200000 | 1661.4 |
| 1346889600000 | 1709.93 |
| 1346976000000 | 1739.47 |
| 1347235200000 | 1744.5 |
| 1347321600000 | 1758.44 |
| 1347408000000 | 1777.26 |
| 1347494400000 | 1760.59 |
| 1347580800000 | 1835.36 |
| 1347840000000 | 1829.99 |
| 1347926400000 | 1803.31 |
| 1348012800000 | 1805.9 |
| 1348099200000 | 1759.11 |
| 1348185600000 | 1780.3 |
| 1348444800000 | 1761.41 |
| 1348531200000 | 1775.59 |
| 1348617600000 | 1706.05 |
| 1348704000000 | 1715.78 |
| 1348790400000 | 1691.57 |
| 1349049600000 | 1740.12 |
| 1349136000000 | 1747.32 |
| 1349222400000 | 1748.48 |
| 1349308800000 | 1763.26 |
| 1349395200000 | 1801.49 |
| 1349654400000 | 1761.72 |
| 1349740800000 | 1747.35 |
| 1349827200000 | 1733.32 |
| 1349913600000 | 1752.57 |
| 1350000000000 | 1750.04 |
| 1350259200000 | 1750.32 |
| 1350345600000 | 1798.18 |
| 1350432000000 | 1835.84 |
| 1350518400000 | 1829.31 |
| 1350604800000 | 1798.52 |
| 1350864000000 | 1807.61 |
| 1350950400000 | 1763.44 |
| 1351036800000 | 1773.97 |
| 1351123200000 | 1772.33 |
| 1351209600000 | 1769.45 |
| 1351468800000 | 1743.32 |
| 1351555200000 | 1759.34 |
| 1351641600000 | 1753.94 |
| 1351728000000 | 1786.23 |
| 1351814400000 | 1770.52 |
| 1352073600000 | 1740.23 |
| 1352160000000 | 1749.61 |
| 1352246400000 | 1711.2 |
| 1352332800000 | 1691.63 |
| 1352419200000 | 1676.84 |
| 1352678400000 | 1658.69 |
| 1352764800000 | 1664.77 |
| 1352851200000 | 1655.77 |
| 1352937600000 | 1646.43 |
| 1353024000000 | 1606.27 |
| 1353283200000 | 1657.24 |
| 1353369600000 | 1651.51 |
| 1353456000000 | 1666.91 |
| 1353542400000 | 1695.79 |
| 1353628800000 | 1714.62 |
| 1353888000000 | 1707.23 |
| 1353974400000 | 1701.89 |
| 1354060800000 | 1699.82 |
| 1354147200000 | 1756.5 |
| 1354233600000 | 1755.98 |
| 1354492800000 | 1765.89 |
| 1354579200000 | 1778.55 |
| 1354665600000 | 1778.9 |
| 1354752000000 | 1761.7 |
| 1354838400000 | 1745.05 |
| 1355097600000 | 1707.14 |
| 1355184000000 | 1738.06 |
| 1355270400000 | 1763.24 |
| 1355356800000 | 1791.26 |
| 1355443200000 | 1802.29 |
| 1355702400000 | 1823.09 |
| 1355788800000 | 1846.01 |
| 1355875200000 | 1879.42 |
| 1355961600000 | 1888.66 |
| 1356048000000 | 1872.95 |
| 1356307200000 | 1875.86 |
| 1356393600000 | 1875.86 |
| 1356480000000 | 1879.7 |
| 1356566400000 | 1896.33 |
| 1356652800000 | 1887.31 |
| 1356912000000 | 1882.03 |
| 1357084800000 | 1944.25 |
| 1357171200000 | 1930.67 |
| 1357257600000 | 1941.3 |
| 1357516800000 | 1960.75 |
| 1357603200000 | 1958.58 |
| 1357689600000 | 1990.02 |
| 1357776000000 | 2025.97 |
| 1357862400000 | 2046.31 |
| 1358121600000 | 2046.42 |
| 1358208000000 | 2048.06 |
| 1358294400000 | 2037.37 |
| 1358380800000 | 2077.86 |
| 1358467200000 | 2078.6 |
| 1358726400000 | 2093.62 |
| 1358812800000 | 2103.48 |
| 1358899200000 | 2089.13 |
| 1358985600000 | 2127.04 |
| 1359072000000 | 2141.77 |
| 1359331200000 | 2157.26 |
| 1359417600000 | 2153.8 |
| 1359504000000 | 2130.67 |
| 1359590400000 | 2137.92 |
| 1359676800000 | 2176.33 |
| 1359936000000 | 2079.64 |
| 1360022400000 | 2073.29 |
| 1360108800000 | 2084.01 |
| 1360195200000 | 2053.92 |
| 1360281600000 | 2085.79 |
| 1360540800000 | 2086.75 |
| 1360627200000 | 2123.41 |
| 1360713600000 | 2131.07 |
| 1360800000000 | 2104.37 |
| 1360886400000 | 2101.67 |
| 1361145600000 | 2090.81 |
| 1361232000000 | 2127.65 |
| 1361318400000 | 2119.45 |
| 1361404800000 | 2041.96 |
| 1361491200000 | 2048.44 |
| 1361750400000 | 2067.18 |
| 1361836800000 | 1970.56 |
| 1361923200000 | 2007.17 |
| 1362009600000 | 2020.83 |
| 1362096000000 | 1999.4 |
| 1362355200000 | 1998.92 |
| 1362441600000 | 2024.58 |
| 1362528000000 | 2010.25 |
| 1362614400000 | 2031.01 |
| 1362700800000 | 2042.41 |
| 1362960000000 | 2033.16 |
| 1363046400000 | 2020.2 |
| 1363132800000 | 1986.68 |
| 1363219200000 | 2032.54 |
| 1363305600000 | 2066.89 |
| 1363564800000 | 2041.86 |
| 1363651200000 | 2003.07 |
| 1363737600000 | 2048.05 |
| 1363824000000 | 2047.22 |
| 1363910400000 | 2066.9 |
| 1364169600000 | 2032.1 |
| 1364256000000 | 2013.08 |
| 1364342400000 | 1979.86 |
| 1364428800000 | 1986.75 |
| 1364515200000 | 1986.75 |
| 1364774400000 | 1987.68 |
| 1364860800000 | 1999.14 |
| 1364947200000 | 1981.57 |
| 1365033600000 | 1974.04 |
| 1365120000000 | 2001.39 |
| 1365379200000 | 1989.69 |
| 1365465600000 | 2017.22 |
| 1365552000000 | 2080.08 |
| 1365638400000 | 2098.53 |
| 1365724800000 | 2087.28 |
| 1365984000000 | 2060.63 |
| 1366070400000 | 2054.92 |
| 1366156800000 | 2014.32 |
| 1366243200000 | 2010.16 |
| 1366329600000 | 2037.92 |
| 1366588800000 | 2052.08 |
| 1366675200000 | 2107.63 |
| 1366761600000 | 2103.9 |
| 1366848000000 | 2122.11 |
| 1366934400000 | 2113.82 |
| 1367193600000 | 2153.63 |
| 1367280000000 | 2164.65 |
| 1367366400000 | 2166.13 |
| 1367452800000 | 2163.05 |
| 1367539200000 | 2183.1 |
| 1367798400000 | 2177.66 |
| 1367884800000 | 2204.44 |
| 1367971200000 | 2239.51 |
| 1368057600000 | 2206.59 |
| 1368144000000 | 2203.35 |
| 1368403200000 | 2205.9 |
| 1368489600000 | 2210.47 |
| 1368576000000 | 2206.64 |
| 1368662400000 | 2219.51 |
| 1368748800000 | 2211.23 |
| 1369008000000 | 2250.25 |
| 1369094400000 | 2245.13 |
| 1369180800000 | 2252.61 |
| 1369267200000 | 2201.31 |
| 1369353600000 | 2200.83 |
| 1369612800000 | 2226.17 |
| 1369699200000 | 2245.19 |
| 1369785600000 | 2241.21 |
| 1369872000000 | 2262.87 |
| 1369958400000 | 2237.86 |
| 1370217600000 | 2223.17 |
| 1370304000000 | 2247.57 |
| 1370390400000 | 2240.24 |
| 1370476800000 | 2222.75 |
| 1370563200000 | 2238.25 |
| 1370822400000 | 2234.23 |
| 1370908800000 | 2210.15 |
| 1370995200000 | 2198.92 |
| 1371081600000 | 2194.74 |
| 1371168000000 | 2214.8 |
| 1371427200000 | 2231.78 |
| 1371513600000 | 2240.22 |
| 1371600000000 | 2235.51 |
| 1371686400000 | 2143.83 |
| 1371772800000 | 2105.17 |
| 1372032000000 | 2065.86 |
| 1372118400000 | 2064.23 |
| 1372204800000 | 2082.15 |
| 1372291200000 | 2095.88 |
| 1372377600000 | 2078.07 |
| 1372636800000 | 2120.01 |
| 1372723200000 | 2102.22 |
| 1372809600000 | 2067.47 |
| 1372896000000 | 2114.47 |
| 1372982400000 | 2097.54 |
| 1373241600000 | 2124.86 |
| 1373328000000 | 2110.89 |
| 1373414400000 | 2125.33 |
| 1373500800000 | 2157.57 |
| 1373587200000 | 2136.3 |
| 1373846400000 | 2156.78 |
| 1373932800000 | 2160.49 |
| 1374019200000 | 2164.02 |
| 1374105600000 | 2205.93 |
| 1374192000000 | 2228.07 |
| 1374451200000 | 2256.03 |
| 1374537600000 | 2263.6 |
| 1374624000000 | 2281.44 |
| 1374710400000 | 2283.96 |
| 1374796800000 | 2288.43 |
| 1375056000000 | 2269.48 |
| 1375142400000 | 2288.42 |
| 1375228800000 | 2284.85 |
| 1375315200000 | 2331.05 |
| 1375401600000 | 2352.66 |
| 1375660800000 | 2364.93 |
| 1375747200000 | 2370.18 |
| 1375833600000 | 2375.06 |
| 1375920000000 | 2423.57 |
| 1376006400000 | 2418.15 |
| 1376265600000 | 2429.56 |
| 1376352000000 | 2430.5 |
| 1376438400000 | 2453.13 |
| 1376524800000 | 2450.35 |
| 1376611200000 | 2466.24 |
| 1376870400000 | 2435 |
| 1376956800000 | 2405.96 |
| 1377043200000 | 2384.09 |
| 1377129600000 | 2422.44 |
| 1377216000000 | 2430.48 |
| 1377475200000 | 2382.35 |
| 1377561600000 | 2346.94 |
| 1377648000000 | 2332.64 |
| 1377734400000 | 2343.03 |
| 1377820800000 | 2311.58 |
| 1378080000000 | 2353.28 |
| 1378166400000 | 2340.77 |
| 1378252800000 | 2324.43 |
| 1378339200000 | 2325.89 |
| 1378425600000 | 2341.24 |
| 1378684800000 | 2386.3 |
| 1378771200000 | 2404.26 |
| 1378857600000 | 2443.13 |
| 1378944000000 | 2436.9 |
| 1379030400000 | 2425.77 |
| 1379289600000 | 2461.38 |
| 1379376000000 | 2463.95 |
| 1379462400000 | 2474.48 |
| 1379548800000 | 2527.79 |
| 1379635200000 | 2521.18 |
| 1379894400000 | 2522.65 |
| 1379980800000 | 2546.1 |
| 1380067200000 | 2545.33 |
| 1380153600000 | 2518.95 |
| 1380240000000 | 2508.03 |
| 1380499200000 | 2492.73 |
| 1380585600000 | 2541.11 |
| 1380672000000 | 2566.47 |
| 1380758400000 | 2589.06 |
| 1380844800000 | 2631.59 |
| 1381104000000 | 2647.82 |
| 1381190400000 | 2655.5 |
| 1381276800000 | 2656.85 |
| 1381363200000 | 2692.48 |
| 1381449600000 | 2722.33 |
| 1381708800000 | 2736.91 |
| 1381795200000 | 2756.12 |
| 1381881600000 | 2775.04 |
| 1381968000000 | 2825.62 |
| 1382054400000 | 2850.91 |
| 1382313600000 | 2864.29 |
| 1382400000000 | 2894.56 |
| 1382486400000 | 2826.02 |
| 1382572800000 | 2860.86 |
| 1382659200000 | 2818.88 |
| 1382918400000 | 2801.47 |
| 1383004800000 | 2855.9 |
| 1383091200000 | 2844.43 |
| 1383177600000 | 2834.93 |
| 1383264000000 | 2804.77 |
| 1383523200000 | 2821.93 |
| 1383609600000 | 2813.36 |
| 1383696000000 | 2845.69 |
| 1383782400000 | 2796.33 |
| 1383868800000 | 2792.31 |
| 1384128000000 | 2823.53 |
| 1384214400000 | 2827.92 |
| 1384300800000 | 2780.45 |
| 1384387200000 | 2788.78 |
| 1384473600000 | 2794.96 |
| 1384732800000 | 2850.97 |
| 1384819200000 | 2828.76 |
| 1384905600000 | 2807.7 |
| 1384992000000 | 2821.6 |
| 1385078400000 | 2842.53 |
| 1385337600000 | 2846.18 |
| 1385424000000 | 2864.84 |
| 1385510400000 | 2888.36 |
| 1385596800000 | 2903.43 |
| 1385683200000 | 2907.73 |
| 1385942400000 | 2888.09 |
| 1386028800000 | 2849.3 |
| 1386115200000 | 2842.16 |
| 1386201600000 | 2824.81 |
| 1386288000000 | 2841.43 |
| 1386547200000 | 2875.46 |
| 1386633600000 | 2894.17 |
| 1386720000000 | 2862.8 |
| 1386806400000 | 2835.28 |
| 1386892800000 | 2835.37 |
| 1387152000000 | 2871.29 |
| 1387238400000 | 2850.07 |
| 1387324800000 | 2876.77 |
| 1387411200000 | 2900.07 |
| 1387497600000 | 2911.94 |
| 1387756800000 | 2939.47 |
| 1387843200000 | 2931 |
| 1387929600000 | 2931 |
| 1388016000000 | 2936.46 |
| 1388102400000 | 2997.2 |
| 1388361600000 | 3009.43 |
| 1388448000000 | 3001.81 |
| 1388620800000 | 2990.16 |
| 1388707200000 | 3015.67 |
| 1388966400000 | 3035.92 |
| 1389052800000 | 3049.22 |
| 1389139200000 | 3026.99 |
| 1389225600000 | 3033.83 |
| 1389312000000 | 3074.5 |
| 1389571200000 | 3099.43 |
| 1389657600000 | 3109.18 |
| 1389744000000 | 3117.89 |
| 1389830400000 | 3108.29 |
| 1389916800000 | 3118.36 |
| 1390176000000 | 3116.09 |
| 1390262400000 | 3105.15 |
| 1390348800000 | 3078.75 |
| 1390435200000 | 3078.48 |
| 1390521600000 | 3016.8 |
| 1390780800000 | 2953.75 |
| 1390867200000 | 2999.06 |
| 1390953600000 | 2982.9 |
| 1391040000000 | 2975.52 |
| 1391126400000 | 2965.67 |
| 1391385600000 | 2914.02 |
| 1391472000000 | 2930.35 |
| 1391558400000 | 2952.37 |
| 1391644800000 | 3033.87 |
| 1391731200000 | 3068.25 |
| 1391990400000 | 3081.41 |
| 1392076800000 | 3133.42 |
| 1392163200000 | 3152.36 |
| 1392249600000 | 3174.01 |
| 1392336000000 | 3203.31 |
| 1392595200000 | 3225.76 |
| 1392681600000 | 3240.43 |
| 1392768000000 | 3259.11 |
| 1392854400000 | 3251.28 |
| 1392940800000 | 3266.45 |
| 1393200000000 | 3273.49 |
| 1393286400000 | 3291.34 |
| 1393372800000 | 3293.44 |
| 1393459200000 | 3306.71 |
| 1393545600000 | 3372.95 |
| 1393804800000 | 3250.33 |
| 1393891200000 | 3350.04 |
| 1393977600000 | 3407.48 |
| 1394064000000 | 3442.77 |
| 1394150400000 | 3434.77 |
| 1394409600000 | 3448.42 |
| 1394496000000 | 3456.28 |
| 1394582400000 | 3444.45 |
| 1394668800000 | 3448.99 |
| 1394755200000 | 3404.3 |
| 1395014400000 | 3473.31 |
| 1395100800000 | 3482.93 |
| 1395187200000 | 3483.78 |
| 1395273600000 | 3452.37 |
| 1395360000000 | 3446.13 |
| 1395619200000 | 3403.75 |
| 1395705600000 | 3424.36 |
| 1395792000000 | 3468.21 |
| 1395878400000 | 3465.44 |
| 1395964800000 | 3512.91 |
| 1396224000000 | 3559.75 |
| 1396310400000 | 3608.33 |
| 1396396800000 | 3566.23 |
| 1396483200000 | 3583.85 |
| 1396569600000 | 3607 |
| 1396828800000 | 3604.06 |
| 1396915200000 | 3546.78 |
| 1397001600000 | 3571.41 |
| 1397088000000 | 3549.83 |
| 1397174400000 | 3490.67 |
| 1397433600000 | 3415.68 |
| 1397520000000 | 3344.8 |
| 1397606400000 | 3419.93 |
| 1397692800000 | 3452.95 |
| 1397779200000 | 3452.95 |
| 1398038400000 | 3445.09 |
| 1398124800000 | 3493.83 |
| 1398211200000 | 3487.6 |
| 1398297600000 | 3495.54 |
| 1398384000000 | 3456.35 |
| 1398643200000 | 3459.98 |
| 1398729600000 | 3484.23 |
| 1398816000000 | 3488.25 |
| 1398902400000 | 3488.25 |
| 1398988800000 | 3504.06 |
| 1399248000000 | 3482.16 |
| 1399334400000 | 3480.6 |
| 1399420800000 | 3389.67 |
| 1399507200000 | 3440.07 |
| 1399593600000 | 3348.54 |
| 1399852800000 | 3368.45 |
| 1399939200000 | 3311.08 |
| 1400025600000 | 3257.76 |
| 1400112000000 | 3162.02 |
| 1400198400000 | 3157.93 |
| 1400457600000 | 3165.05 |
| 1400544000000 | 3179.96 |
| 1400630400000 | 3177.9 |
| 1400716800000 | 3139.07 |
| 1400803200000 | 3192.13 |
| 1401062400000 | 3301.2 |
| 1401148800000 | 3311.41 |
| 1401235200000 | 3331.43 |
| 1401321600000 | 3335.56 |
| 1401408000000 | 3374.86 |
| 1401667200000 | 3412.75 |
| 1401753600000 | 3387.99 |
| 1401840000000 | 3396.88 |
| 1401926400000 | 3406.97 |
| 1402012800000 | 3477.84 |
| 1402272000000 | 3473.21 |
| 1402358400000 | 3439.02 |
| 1402444800000 | 3397.29 |
| 1402531200000 | 3390.06 |
| 1402617600000 | 3355 |
| 1402876800000 | 3324.41 |
| 1402963200000 | 3308.33 |
| 1403049600000 | 3309.52 |
| 1403136000000 | 3330.68 |
| 1403222400000 | 3280.53 |
| 1403481600000 | 3251.89 |
| 1403568000000 | 3226.42 |
| 1403654400000 | 3229.87 |
| 1403740800000 | 3226.25 |
| 1403827200000 | 3226.07 |
| 1404086400000 | 3220.15 |
| 1404172800000 | 3262.53 |
| 1404259200000 | 3296.45 |
| 1404345600000 | 3317.33 |
| 1404432000000 | 3279.28 |
| 1404691200000 | 3241.86 |
| 1404777600000 | 3169.89 |
| 1404864000000 | 3183.34 |
| 1404950400000 | 3111.34 |
| 1405036800000 | 3130.63 |
| 1405296000000 | 3148.69 |
| 1405382400000 | 3105.26 |
| 1405468800000 | 3160.07 |
| 1405555200000 | 3126.21 |
| 1405641600000 | 3116.88 |
| 1405900800000 | 3072.36 |
| 1405987200000 | 3089.16 |
| 1406073600000 | 3084.63 |
| 1406160000000 | 3162.96 |
| 1406246400000 | 3140.25 |
| 1406505600000 | 3119.07 |
| 1406592000000 | 3115.62 |
| 1406678400000 | 3108.05 |
| 1406764800000 | 3054.42 |
| 1406851200000 | 3010.58 |
| 1407110400000 | 3005.72 |
| 1407196800000 | 2945.24 |
| 1407283200000 | 2842.4 |
| 1407369600000 | 2750.97 |
| 1407456000000 | 2791.53 |
| 1407715200000 | 2846.36 |
| 1407801600000 | 2845.78 |
| 1407888000000 | 2842.46 |
| 1407974400000 | 2837.89 |
| 1408060800000 | 2838.42 |
| 1408320000000 | 2870.16 |
| 1408406400000 | 2877.14 |
| 1408492800000 | 2864.35 |
| 1408579200000 | 2930.22 |
| 1408665600000 | 2911.09 |
| 1408924800000 | 2958.53 |
| 1409011200000 | 3000.76 |
| 1409097600000 | 3053.4 |
| 1409184000000 | 3006.05 |
| 1409270400000 | 2999.95 |
| 1409529600000 | 2978.49 |
| 1409616000000 | 2973.68 |
| 1409702400000 | 3006.43 |
| 1409788800000 | 3019.83 |
| 1409875200000 | 3039.19 |
| 1410134400000 | 3022.79 |
| 1410220800000 | 2992.43 |
| 1410307200000 | 2978.04 |
| 1410393600000 | 2976.73 |
| 1410480000000 | 2980.83 |
| 1410739200000 | 2940.99 |
| 1410825600000 | 2902.16 |
| 1410912000000 | 2949.74 |
| 1410998400000 | 2934.94 |
| 1411084800000 | 2904.02 |
| 1411344000000 | 2860.9 |
| 1411430400000 | 2850.3 |
| 1411516800000 | 2836.46 |
| 1411603200000 | 2786.13 |
| 1411689600000 | 2791.86 |
| 1411948800000 | 2762.89 |
| 1412035200000 | 2778.86 |
| 1412121600000 | 2774.4 |
| 1412208000000 | 2694.35 |
| 1412294400000 | 2695.08 |
| 1412553600000 | 2716.87 |
| 1412640000000 | 2687.07 |
| 1412726400000 | 2664.85 |
| 1412812800000 | 2611.83 |
| 1412899200000 | 2579.12 |
| 1413158400000 | 2578.48 |
| 1413244800000 | 2576.58 |
| 1413331200000 | 2495.29 |
| 1413417600000 | 2464.52 |
| 1413504000000 | 2563.36 |
| 1413763200000 | 2552.4 |
| 1413849600000 | 2608.06 |
| 1413936000000 | 2618.16 |
| 1414022400000 | 2637.29 |
| 1414108800000 | 2663.81 |
| 1414368000000 | 2620.78 |
| 1414454400000 | 2653.86 |
| 1414540800000 | 2618.95 |
| 1414627200000 | 2575.3 |
| 1414713600000 | 2608.6 |
| 1414972800000 | 2582.8 |
| 1415059200000 | 2550.2 |
| 1415145600000 | 2572.47 |
| 1415232000000 | 2540.78 |
| 1415318400000 | 2505.46 |
| 1415577600000 | 2497.73 |
| 1415664000000 | 2489.46 |
| 1415750400000 | 2449.36 |
| 1415836800000 | 2460.91 |
| 1415923200000 | 2484.45 |
| 1416182400000 | 2504.04 |
| 1416268800000 | 2563.1 |
| 1416355200000 | 2582.89 |
| 1416441600000 | 2564 |
| 1416528000000 | 2593.9 |
| 1416787200000 | 2610.12 |
| 1416873600000 | 2639.02 |
| 1416960000000 | 2645.67 |
| 1417046400000 | 2667.48 |
| 1417132800000 | 2672.65 |
| 1417392000000 | 2633.3 |
| 1417478400000 | 2623.88 |
| 1417564800000 | 2642.46 |
| 1417651200000 | 2632.38 |
| 1417737600000 | 2660.71 |
| 1417996800000 | 2657.73 |
| 1418083200000 | 2619.93 |
| 1418169600000 | 2603.96 |
| 1418256000000 | 2582.34 |
| 1418342400000 | 2536.11 |
| 1418601600000 | 2469.37 |
| 1418688000000 | 2540.5 |
| 1418774400000 | 2515.58 |
| 1418860800000 | 2544.25 |
| 1418947200000 | 2529.03 |
| 1419206400000 | 2550.73 |
| 1419292800000 | 2566.05 |
| 1419379200000 | 2568.79 |
| 1419465600000 | 2568.79 |
| 1419552000000 | 2564.78 |
| 1419811200000 | 2561.78 |
| 1419897600000 | 2555.68 |
| 1419984000000 | 2542.23 |
| 1420156800000 | 2562.32 |
| 1420416000000 | 2496.67 |
| 1420502400000 | 2452.95 |
| 1420588800000 | 2416.95 |
| 1420675200000 | 2461.65 |
| 1420761600000 | 2440.6 |
| 1421020800000 | 2432.51 |
| 1421107200000 | 2470.5 |
| 1421193600000 | 2460.88 |
| 1421280000000 | 2447.06 |
| 1421366400000 | 2453.29 |
| 1421625600000 | 2557.28 |
| 1421712000000 | 2579.83 |
| 1421798400000 | 2613.64 |
| 1421884800000 | 2628.54 |
| 1421971200000 | 2612.76 |
| 1422230400000 | 2658.61 |
| 1422316800000 | 2683.99 |
| 1422403200000 | 2666.21 |
| 1422489600000 | 2667.52 |
| 1422576000000 | 2673.24 |
| 1422835200000 | 2694.19 |
| 1422921600000 | 2775.19 |
| 1423008000000 | 2788.65 |
| 1423094400000 | 2798.69 |
| 1423180800000 | 2778.92 |
| 1423440000000 | 2739.8 |
| 1423526400000 | 2778.01 |
| 1423612800000 | 2751.56 |
| 1423699200000 | 2821.63 |
| 1423785600000 | 2821.66 |
| 1424044800000 | 2829.55 |
| 1424131200000 | 2841.56 |
| 1424217600000 | 2870.66 |
| 1424304000000 | 2904.39 |
| 1424390400000 | 2911.59 |
| 1424649600000 | 2914.03 |
| 1424736000000 | 2928.64 |
| 1424822400000 | 2911.86 |
| 1424908800000 | 2919.02 |
| 1424995200000 | 2932.6 |
| 1425254400000 | 2925.04 |
| 1425340800000 | 2879.02 |
| 1425427200000 | 2873.11 |
| 1425513600000 | 2920.12 |
| 1425600000000 | 2917.44 |
| 1425859200000 | 2929.36 |
| 1425945600000 | 2881.49 |
| 1426032000000 | 2888.07 |
| 1426118400000 | 2924.4 |
| 1426204800000 | 2912.82 |
| 1426464000000 | 2957.76 |
| 1426550400000 | 2912.41 |
| 1426636800000 | 2911.06 |
| 1426723200000 | 2932.44 |
| 1426809600000 | 3001.11 |
| 1427068800000 | 3055.54 |
| 1427155200000 | 3089.57 |
| 1427241600000 | 3107.85 |
| 1427328000000 | 3069.53 |
| 1427414400000 | 3053.96 |
| 1427673600000 | 3074.47 |
| 1427760000000 | 3053.84 |
| 1427846400000 | 3071.58 |
| 1427932800000 | 3114.51 |
| 1428019200000 | 3114.51 |
| 1428278400000 | 3157.72 |
| 1428364800000 | 3140.56 |
| 1428451200000 | 3124.47 |
| 1428537600000 | 3117.1 |
| 1428624000000 | 3124.74 |
| 1428883200000 | 3135.19 |
| 1428969600000 | 3136 |
| 1429056000000 | 3130.01 |
| 1429142400000 | 3098.45 |
| 1429228800000 | 3032.95 |
| 1429488000000 | 3061.11 |
| 1429574400000 | 3037.71 |
| 1429660800000 | 3037.63 |
| 1429747200000 | 3036.76 |
| 1429833600000 | 3078.34 |
| 1430092800000 | 3131.6 |
| 1430179200000 | 3143.14 |
| 1430265600000 | 3116.28 |
| 1430352000000 | 3152.17 |
| 1430438400000 | 3156.95 |
| 1430697600000 | 3152.04 |
| 1430784000000 | 3110.83 |
| 1430870400000 | 3161.36 |
| 1430956800000 | 3174.86 |
| 1431043200000 | 3208.64 |
| 1431302400000 | 3209.58 |
| 1431388800000 | 3204.06 |
| 1431475200000 | 3242.55 |
| 1431561600000 | 3265.71 |
| 1431648000000 | 3292.85 |
| 1431907200000 | 3278.17 |
| 1431993600000 | 3241.57 |
| 1432080000000 | 3231.72 |
| 1432166400000 | 3227.07 |
| 1432252800000 | 3189.97 |
| 1432512000000 | 3127.29 |
| 1432598400000 | 3085.41 |
| 1432684800000 | 3121.92 |
| 1432771200000 | 3136.99 |
| 1432857600000 | 3131.57 |
| 1433116800000 | 3121.37 |
| 1433203200000 | 3201.98 |
| 1433289600000 | 3251.88 |
| 1433376000000 | 3238.3 |
| 1433462400000 | 3121.31 |
| 1433721600000 | 3112.97 |
| 1433808000000 | 3106.58 |
| 1433894400000 | 3181.12 |
| 1433980800000 | 3165.16 |
| 1434067200000 | 3144.52 |
| 1434326400000 | 3067.89 |
| 1434412800000 | 3074.81 |
| 1434499200000 | 3054.72 |
| 1434585600000 | 3106.01 |
| 1434672000000 | 3113.14 |
| 1434931200000 | 3242.38 |
| 1435017600000 | 3217.13 |
| 1435104000000 | 3199.86 |
| 1435190400000 | 3219 |
| 1435276800000 | 3228.56 |
| 1435536000000 | 3078.24 |
| 1435622400000 | 3086.97 |
| 1435708800000 | 3131.62 |
| 1435795200000 | 3088.03 |
| 1435881600000 | 3071.01 |
| 1436140800000 | 2952.19 |
| 1436227200000 | 2826.93 |
| 1436313600000 | 2907.08 |
| 1436400000000 | 2999.24 |
| 1436486400000 | 3111.54 |
| 1436745600000 | 3105.89 |
| 1436832000000 | 3072.43 |
| 1436918400000 | 3092.79 |
| 1437004800000 | 3139.37 |
| 1437091200000 | 3137.15 |
| 1437350400000 | 3188.77 |
| 1437436800000 | 3178.88 |
| 1437523200000 | 3187.52 |
| 1437609600000 | 3226.67 |
| 1437696000000 | 3208.39 |
| 1437955200000 | 3161.92 |
| 1438041600000 | 3181.77 |
| 1438128000000 | 3243.83 |
| 1438214400000 | 3218.74 |
| 1438300800000 | 3277.94 |
| 1438560000000 | 3288.78 |
| 1438646400000 | 3253.03 |
| 1438732800000 | 3264.31 |
| 1438819200000 | 3262.78 |
| 1438905600000 | 3254.35 |
| 1439164800000 | 3285.38 |
| 1439251200000 | 3287.5 |
| 1439337600000 | 3235.39 |
| 1439424000000 | 3280.28 |
| 1439510400000 | 3275.45 |
| 1439769600000 | 3282.53 |
| 1439856000000 | 3275.81 |
| 1439942400000 | 3253.64 |
| 1440028800000 | 3215.79 |
| 1440115200000 | 3158.09 |
| 1440374400000 | 3086.24 |
| 1440460800000 | 3179.27 |
| 1440547200000 | 3157.05 |
| 1440633600000 | 3182.73 |
| 1440720000000 | 3152.65 |
| 1440979200000 | 3144.68 |
| 1441065600000 | 3087.7 |
| 1441152000000 | 3087.61 |
| 1441238400000 | 3118.76 |
| 1441324800000 | 3048.33 |
| 1441584000000 | 3075.55 |
| 1441670400000 | 3146.57 |
| 1441756800000 | 3157.45 |
| 1441843200000 | 3154.72 |
| 1441929600000 | 3162.2 |
| 1442188800000 | 3124.53 |
| 1442275200000 | 3143.12 |
| 1442361600000 | 3147.88 |
| 1442448000000 | 3164.2 |
| 1442534400000 | 3140.14 |
| 1442793600000 | 3111.72 |
| 1442880000000 | 3014.92 |
| 1442966400000 | 3034.3 |
| 1443052800000 | 3024.56 |
| 1443139200000 | 3070.75 |
| 1443398400000 | 3008.65 |
| 1443484800000 | 2974.18 |
| 1443571200000 | 2998.01 |
| 1443657600000 | 3011.05 |
| 1443744000000 | 3046.72 |
| 1444003200000 | 3093.44 |
| 1444089600000 | 3127.3 |
| 1444176000000 | 3100.53 |
| 1444262400000 | 3134.98 |
| 1444348800000 | 3132.43 |
| 1444608000000 | 3114.69 |
| 1444694400000 | 3112.58 |
| 1444780800000 | 3120.68 |
| 1444867200000 | 3142.03 |
| 1444953600000 | 3140.41 |
| 1445212800000 | 3157.8 |
| 1445299200000 | 3150.05 |
| 1445385600000 | 3138.52 |
| 1445472000000 | 3098.95 |
| 1445558400000 | 3099.47 |
| 1445817600000 | 3109.62 |
| 1445904000000 | 3089.97 |
| 1445990400000 | 3121.26 |
| 1446076800000 | 3084.81 |
| 1446163200000 | 3114.4 |
| 1446422400000 | 3120.89 |
| 1446508800000 | 3093.6 |
| 1446595200000 | 3062.65 |
| 1446681600000 | 3062.61 |
| 1446768000000 | 3068.91 |
| 1447027200000 | 3042.72 |
| 1447113600000 | 3057.57 |
| 1447200000000 | 3093.98 |
| 1447286400000 | 3069.5 |
| 1447372800000 | 3058.3 |
| 1447632000000 | 3045.72 |
| 1447718400000 | 3069.14 |
| 1447804800000 | 3057.64 |
| 1447891200000 | 3101.31 |
| 1447977600000 | 3075.86 |
| 1448236800000 | 3077.86 |
| 1448323200000 | 3025.55 |
| 1448409600000 | 3061.05 |
| 1448496000000 | 3079.28 |
| 1448582400000 | 3078.19 |
| 1448841600000 | 3092 |
| 1448928000000 | 3123.1 |
| 1449014400000 | 3129.9 |
| 1449100800000 | 3164.24 |
| 1449187200000 | 3189.59 |
| 1449446400000 | 3195.52 |
| 1449532800000 | 3150.82 |
| 1449619200000 | 3157.59 |
| 1449705600000 | 3129.42 |
| 1449792000000 | 3098.75 |
| 1450051200000 | 3061.62 |
| 1450137600000 | 3113.42 |
| 1450224000000 | 3124.43 |
| 1450310400000 | 3136.35 |
| 1450396800000 | 3124.61 |
| 1450656000000 | 3113.59 |
| 1450742400000 | 3109.25 |
| 1450828800000 | 3117.46 |
| 1450915200000 | 3140.09 |
| 1451001600000 | 3140.09 |
| 1451260800000 | 3157.16 |
| 1451347200000 | 3175.44 |
| 1451433600000 | 3176.46 |
| 1451520000000 | 3161.76 |
| 1451865600000 | 3071.19 |
| 1451952000000 | 3049.14 |
| 1452038400000 | 3005.21 |
| 1452124800000 | 2975.22 |
| 1452211200000 | 2951.33 |
| 1452470400000 | 2917.45 |
| 1452556800000 | 2951.23 |
| 1452643200000 | 2976.67 |
| 1452729600000 | 2926.17 |
| 1452816000000 | 2881.6 |
| 1453075200000 | 2777.42 |
| 1453161600000 | 2815.84 |
| 1453248000000 | 2685.11 |
| 1453334400000 | 2742.17 |
| 1453420800000 | 2812.88 |
| 1453680000000 | 2803.52 |
| 1453766400000 | 2842.52 |
| 1453852800000 | 2839.17 |
| 1453939200000 | 2775.09 |
| 1454025600000 | 2813.86 |
| 1454284800000 | 2835.82 |
| 1454371200000 | 2765.82 |
| 1454457600000 | 2717.65 |
| 1454544000000 | 2746.29 |
| 1454630400000 | 2674.26 |
| 1454889600000 | 2517.23 |
| 1454976000000 | 2502.91 |
| 1455062400000 | 2574.81 |
| 1455148800000 | 2528.07 |
| 1455235200000 | 2573.03 |
| 1455494400000 | 2653.24 |
| 1455580800000 | 2658.76 |
| 1455667200000 | 2730.95 |
| 1455753600000 | 2710.73 |
| 1455840000000 | 2676.36 |
| 1456099200000 | 2731.8 |
| 1456185600000 | 2683.07 |
| 1456272000000 | 2628.65 |
| 1456358400000 | 2673.38 |
| 1456444800000 | 2678.29 |
| 1456704000000 | 2683.66 |
| 1456790400000 | 2729.7 |
| 1456876800000 | 2742.84 |
| 1456963200000 | 2766.77 |
| 1457049600000 | 2793.41 |
| 1457308800000 | 2751.79 |
| 1457395200000 | 2756.86 |
| 1457481600000 | 2748.28 |
| 1457568000000 | 2780.12 |
| 1457654400000 | 2865.64 |
| 1457913600000 | 2882.74 |
| 1458000000000 | 2845.73 |
| 1458086400000 | 2838.99 |
| 1458172800000 | 2869.47 |
| 1458259200000 | 2890.05 |
| 1458518400000 | 2887.41 |
| 1458604800000 | 2878.08 |
| 1458691200000 | 2852.17 |
| 1458777600000 | 2814.81 |
| 1458864000000 | 2815.83 |
| 1459123200000 | 2829.84 |
| 1459209600000 | 2806.37 |
| 1459296000000 | 2884.51 |
| 1459382400000 | 2878.04 |
| 1459468800000 | 2864.06 |
| 1459728000000 | 2863.13 |
| 1459814400000 | 2788.82 |
| 1459900800000 | 2787.62 |
| 1459987200000 | 2754.92 |
| 1460073600000 | 2826.43 |
| 1460332800000 | 2881.86 |
| 1460419200000 | 2842.72 |
| 1460505600000 | 2888.57 |
| 1460592000000 | 2906.33 |
| 1460678400000 | 2899.39 |
| 1460937600000 | 2931.96 |
| 1461024000000 | 2940.24 |
| 1461110400000 | 2940.33 |
| 1461196800000 | 2933.17 |
| 1461283200000 | 2916.23 |
| 1461542400000 | 2900.16 |
| 1461628800000 | 2926 |
| 1461715200000 | 2938.57 |
| 1461801600000 | 2966.04 |
| 1461888000000 | 2973.51 |
| 1462147200000 | 2972.33 |
| 1462233600000 | 2913.71 |
| 1462320000000 | 2916.87 |
| 1462406400000 | 2870.8 |
| 1462492800000 | 2866.86 |
| 1462752000000 | 2840.03 |
| 1462838400000 | 2851.04 |
| 1462924800000 | 2846.19 |
| 1463011200000 | 2840.47 |
| 1463097600000 | 2837.74 |
| 1463356800000 | 2855.57 |
| 1463443200000 | 2826.8 |
| 1463529600000 | 2834.06 |
| 1463616000000 | 2792.77 |
| 1463702400000 | 2812.41 |
| 1463961600000 | 2832.55 |
| 1464048000000 | 2865.31 |
| 1464134400000 | 2907.64 |
| 1464220800000 | 2913.48 |
| 1464307200000 | 2916.54 |
| 1464566400000 | 2940.62 |
| 1464652800000 | 2903.99 |
| 1464739200000 | 2894.37 |
| 1464825600000 | 2890.77 |
| 1464912000000 | 2903.86 |
| 1465171200000 | 2901.55 |
| 1465257600000 | 2947.58 |
| 1465344000000 | 2943.77 |
| 1465430400000 | 2916.97 |
| 1465516800000 | 2825.52 |
| 1465776000000 | 2733.78 |
| 1465862400000 | 2655.15 |
| 1465948800000 | 2661.01 |
| 1466035200000 | 2594.03 |
| 1466121600000 | 2711.81 |
| 1466380800000 | 2807.36 |
| 1466467200000 | 2798.92 |
| 1466553600000 | 2805.41 |
| 1466640000000 | 2882.86 |
| 1466726400000 | 2565.45 |
| 1466985600000 | 2396.12 |
| 1467072000000 | 2480.41 |
| 1467158400000 | 2506.88 |
| 1467244800000 | 2543.25 |
| 1467331200000 | 2578.48 |
| 1467590400000 | 2542.57 |
| 1467676800000 | 2479.36 |
| 1467763200000 | 2416.27 |
| 1467849600000 | 2435.87 |
| 1467936000000 | 2491.63 |
| 1468195200000 | 2536.4 |
| 1468281600000 | 2593.35 |
| 1468368000000 | 2589.14 |
| 1468454400000 | 2633.39 |
| 1468540800000 | 2608.58 |
| 1468800000000 | 2625.55 |
| 1468886400000 | 2603.06 |
| 1468972800000 | 2636.14 |
| 1469059200000 | 2639.79 |
| 1469145600000 | 2637.06 |
| 1469404800000 | 2640.97 |
| 1469491200000 | 2645.6 |
| 1469577600000 | 2709.45 |
| 1469664000000 | 2690.84 |
| 1469750400000 | 2734.39 |
| 1470009600000 | 2701.14 |
| 1470096000000 | 2641.14 |
| 1470182400000 | 2626.95 |
| 1470268800000 | 2635.02 |
| 1470355200000 | 2686.03 |
| 1470614400000 | 2694.55 |
| 1470700800000 | 2715.76 |
| 1470787200000 | 2725.41 |
| 1470873600000 | 2746.56 |
| 1470960000000 | 2751.89 |
| 1471219200000 | 2756.44 |
| 1471305600000 | 2737.16 |
| 1471392000000 | 2703.34 |
| 1471478400000 | 2732.24 |
| 1471564800000 | 2691.95 |
| 1471824000000 | 2701.05 |
| 1471910400000 | 2728.37 |
| 1471996800000 | 2731.66 |
| 1472083200000 | 2715.37 |
| 1472169600000 | 2728.27 |
| 1472428800000 | 2679.15 |
| 1472515200000 | 2695.29 |
| 1472601600000 | 2695.6 |
| 1472688000000 | 2716.8 |
| 1472774400000 | 2733.37 |
| 1473033600000 | 2735.76 |
| 1473120000000 | 2755.86 |
| 1473206400000 | 2784.17 |
| 1473292800000 | 2792.15 |
| 1473379200000 | 2755.85 |
| 1473638400000 | 2714.05 |
| 1473724800000 | 2704.42 |
| 1473811200000 | 2707.67 |
| 1473897600000 | 2715.39 |
| 1473984000000 | 2658.03 |
| 1474243200000 | 2687.14 |
| 1474329600000 | 2654.01 |
| 1474416000000 | 2659.21 |
| 1474502400000 | 2720.11 |
| 1474588800000 | 2689.14 |
| 1474848000000 | 2671.22 |
| 1474934400000 | 2630.39 |
| 1475020800000 | 2656.22 |
| 1475107200000 | 2660.55 |
| 1475193600000 | 2668.35 |
| 1475452800000 | 2673.36 |
| 1475539200000 | 2673.88 |
| 1475625600000 | 2702.17 |
| 1475712000000 | 2690.09 |
| 1475798400000 | 2667.68 |
| 1476057600000 | 2684.55 |
| 1476144000000 | 2655.64 |
| 1476230400000 | 2646.72 |
| 1476316800000 | 2630.01 |
| 1476403200000 | 2665 |
| 1476662400000 | 2672.19 |
| 1476748800000 | 2697.12 |
| 1476835200000 | 2722.87 |
| 1476921600000 | 2732.05 |
| 1477008000000 | 2717.5 |
| 1477267200000 | 2745.82 |
| 1477353600000 | 2712.35 |
| 1477440000000 | 2735.66 |
| 1477526400000 | 2748.53 |
| 1477612800000 | 2738.01 |
| 1477872000000 | 2730.51 |
| 1477958400000 | 2724.41 |
| 1478044800000 | 2681.14 |
| 1478131200000 | 2670.72 |
| 1478217600000 | 2648.75 |
| 1478476800000 | 2668.6 |
| 1478563200000 | 2689.36 |
| 1478649600000 | 2663.47 |
| 1478736000000 | 2636.49 |
| 1478822400000 | 2644.44 |
| 1479081600000 | 2611.16 |
| 1479168000000 | 2597.46 |
| 1479254400000 | 2578.85 |
| 1479340800000 | 2567.94 |
| 1479427200000 | 2520.03 |
| 1479686400000 | 2512.4 |
| 1479772800000 | 2522.83 |
| 1479859200000 | 2511.76 |
| 1479945600000 | 2519.67 |
| 1480032000000 | 2529.86 |
| 1480291200000 | 2483.44 |
| 1480377600000 | 2518.6 |
| 1480464000000 | 2543.97 |
| 1480550400000 | 2554.3 |
| 1480636800000 | 2542.99 |
| 1480896000000 | 2564.94 |
| 1480982400000 | 2656.69 |
| 1481068800000 | 2727.71 |
| 1481155200000 | 2732.91 |
| 1481241600000 | 2700.7 |
| 1481500800000 | 2713.62 |
| 1481587200000 | 2734.7 |
| 1481673600000 | 2724.81 |
| 1481760000000 | 2705.88 |
| 1481846400000 | 2703.34 |
| 1482105600000 | 2704.16 |
| 1482192000000 | 2711.64 |
| 1482278400000 | 2728.67 |
| 1482364800000 | 2743.01 |
| 1482451200000 | 2748.36 |
| 1482710400000 | 2748.36 |
| 1482796800000 | 2755.68 |
| 1482883200000 | 2730.33 |
| 1482969600000 | 2749.4 |
| 1483056000000 | 2777.3 |
| 1483315200000 | 2830.36 |
| 1483401600000 | 2810.68 |
| 1483488000000 | 2823.5 |
| 1483574400000 | 2863.38 |
| 1483660800000 | 2865.69 |
| 1483920000000 | 2827.43 |
| 1484006400000 | 2844.33 |
| 1484092800000 | 2835.73 |
| 1484179200000 | 2876.73 |
| 1484265600000 | 2919.19 |
| 1484524800000 | 2907.5 |
| 1484611200000 | 2924.76 |
| 1484697600000 | 2930.9 |
| 1484784000000 | 2922.27 |
| 1484870400000 | 2937.65 |
| 1485129600000 | 2959.13 |
| 1485216000000 | 2979.55 |
| 1485302400000 | 2962.98 |
| 1485388800000 | 2921.1 |
| 1485475200000 | 2934.11 |
| 1485734400000 | 2878.63 |
| 1485820800000 | 2891.07 |
| 1485907200000 | 2915.25 |
| 1485993600000 | 2935.43 |
| 1486080000000 | 2947.28 |
| 1486339200000 | 2875.17 |
| 1486425600000 | 2864.01 |
| 1486512000000 | 2890.66 |
| 1486598400000 | 2892.15 |
| 1486684800000 | 2869.95 |
| 1486944000000 | 2884.25 |
| 1487030400000 | 2901.89 |
| 1487116800000 | 2912.59 |
| 1487203200000 | 2930.19 |
| 1487289600000 | 2904.24 |
| 1487548800000 | 2915.42 |
| 1487635200000 | 2876.01 |
| 1487721600000 | 2875.43 |
| 1487808000000 | 2862.03 |
| 1487894400000 | 2833.68 |
| 1488153600000 | 2885.01 |
| 1488240000000 | 2905.84 |
| 1488326400000 | 2943.86 |
| 1488412800000 | 2945.08 |
| 1488499200000 | 2961.86 |
| 1488758400000 | 2963.16 |
| 1488844800000 | 2956.77 |
| 1488931200000 | 2954.04 |
| 1489017600000 | 2978.35 |
| 1489104000000 | 3019.17 |
| 1489363200000 | 3024.31 |
| 1489449600000 | 3008.5 |
| 1489536000000 | 3020.04 |
| 1489622400000 | 3098.28 |
| 1489708800000 | 3114.44 |
| 1489968000000 | 3143.57 |
| 1490054400000 | 3174.89 |
| 1490140800000 | 3176.7 |
| 1490227200000 | 3220.51 |
| 1490313600000 | 3229.24 |
| 1490572800000 | 3238.58 |
| 1490659200000 | 3247.15 |
| 1490745600000 | 3187.06 |
| 1490832000000 | 3195.98 |
| 1490918400000 | 3211.84 |
| 1491177600000 | 3191.17 |
| 1491264000000 | 3200.88 |
| 1491350400000 | 3204.91 |
| 1491436800000 | 3210.57 |
| 1491523200000 | 3197.92 |
| 1491782400000 | 3192.03 |
| 1491868800000 | 3190.4 |
| 1491955200000 | 3173.3 |
| 1492041600000 | 3153.31 |
| 1492128000000 | 3153.31 |
| 1492387200000 | 3164.73 |
| 1492473600000 | 3145.35 |
| 1492560000000 | 3197.13 |
| 1492646400000 | 3241.91 |
| 1492732800000 | 3203.09 |
| 1492992000000 | 3370.05 |
| 1493078400000 | 3419.51 |
| 1493164800000 | 3412.06 |
| 1493251200000 | 3406.37 |
| 1493337600000 | 3424.98 |
| 1493596800000 | 3433.79 |
| 1493683200000 | 3461.31 |
| 1493769600000 | 3454.26 |
| 1493856000000 | 3518.4 |
| 1493942400000 | 3546.44 |
| 1494201600000 | 3504.18 |
| 1494288000000 | 3515.01 |
| 1494374400000 | 3481.22 |
| 1494460800000 | 3453.31 |
| 1494547200000 | 3488.09 |
| 1494806400000 | 3520.6 |
| 1494892800000 | 3550.03 |
| 1494979200000 | 3467.11 |
| 1495065600000 | 3474.59 |
| 1495152000000 | 3548.47 |
| 1495411200000 | 3605.08 |
| 1495497600000 | 3627.65 |
| 1495584000000 | 3641.45 |
| 1495670400000 | 3654.8 |
| 1495756800000 | 3634.71 |
| 1496016000000 | 3569.5 |
| 1496102400000 | 3576.09 |
| 1496188800000 | 3576.48 |
| 1496275200000 | 3604.67 |
| 1496361600000 | 3622.27 |
| 1496620800000 | 3581.62 |
| 1496707200000 | 3577.2 |
| 1496793600000 | 3562.62 |
| 1496880000000 | 3588.93 |
| 1496966400000 | 3582.56 |
| 1497225600000 | 3547.41 |
| 1497312000000 | 3587.36 |
| 1497398400000 | 3611.39 |
| 1497484800000 | 3532.11 |
| 1497571200000 | 3553.62 |
| 1497830400000 | 3571.15 |
| 1497916800000 | 3539.71 |
| 1498003200000 | 3562.55 |
| 1498089600000 | 3553.83 |
| 1498176000000 | 3557.79 |
| 1498435200000 | 3586.47 |
| 1498521600000 | 3587.51 |
| 1498608000000 | 3623.32 |
| 1498694400000 | 3596.82 |
| 1498780800000 | 3576.07 |
| 1499040000000 | 3605.48 |
| 1499126400000 | 3624.7 |
| 1499212800000 | 3612.84 |
| 1499299200000 | 3648.96 |
| 1499385600000 | 3660.49 |
| 1499644800000 | 3684.27 |
| 1499731200000 | 3683.05 |
| 1499817600000 | 3733.28 |
| 1499904000000 | 3737.46 |
| 1499990400000 | 3748.05 |
| 1500249600000 | 3766.54 |
| 1500336000000 | 3784.73 |
| 1500422400000 | 3768.55 |
| 1500508800000 | 3810.26 |
| 1500595200000 | 3787.78 |
| 1500854400000 | 3818.54 |
| 1500940800000 | 3840.81 |
| 1501027200000 | 3824.6 |
| 1501113600000 | 3863.47 |
| 1501200000000 | 3854.55 |
| 1501459200000 | 3911.6 |
| 1501545600000 | 3924.55 |
| 1501632000000 | 3937.09 |
| 1501718400000 | 3957.81 |
| 1501804800000 | 3936.95 |
| 1502064000000 | 3955.69 |
| 1502150400000 | 3952.02 |
| 1502236800000 | 3921.82 |
| 1502323200000 | 3895.69 |
| 1502409600000 | 3859.4 |
| 1502668800000 | 3906.6 |
| 1502755200000 | 3885.05 |
| 1502841600000 | 3916.41 |
| 1502928000000 | 3916.44 |
| 1503014400000 | 3911.97 |
| 1503273600000 | 3925.79 |
| 1503360000000 | 3896.93 |
| 1503446400000 | 3889.34 |
| 1503532800000 | 3892.53 |
| 1503619200000 | 3913.83 |
| 1503878400000 | 3916.63 |
| 1503964800000 | 3893.78 |
| 1504051200000 | 3900.65 |
| 1504137600000 | 3924.04 |
| 1504224000000 | 3955.73 |
| 1504483200000 | 3939.14 |
| 1504569600000 | 3932.05 |
| 1504656000000 | 3941.72 |
| 1504742400000 | 3963.11 |
| 1504828800000 | 3983.34 |
| 1505088000000 | 4035.18 |
| 1505174400000 | 4051.15 |
| 1505260800000 | 4046.87 |
| 1505347200000 | 4025.8 |
| 1505433600000 | 4024.66 |
| 1505692800000 | 4041.47 |
| 1505779200000 | 4068.19 |
| 1505865600000 | 4060.76 |
| 1505952000000 | 4062.78 |
| 1506038400000 | 4095.58 |
| 1506297600000 | 4048.26 |
| 1506384000000 | 4024.18 |
| 1506470400000 | 4062.67 |
| 1506556800000 | 4099.18 |
| 1506643200000 | 4130.59 |
| 1506902400000 | 4136.34 |
| 1506988800000 | 4124.08 |
| 1507075200000 | 4077.37 |
| 1507161600000 | 4063.14 |
| 1507248000000 | 4039.71 |
| 1507507200000 | 4030.89 |
| 1507593600000 | 4042.95 |
| 1507680000000 | 4110.48 |
| 1507766400000 | 4084.9 |
| 1507852800000 | 4068.64 |
| 1508112000000 | 4074.13 |
| 1508198400000 | 4040.68 |
| 1508284800000 | 4049.64 |
| 1508371200000 | 4029.05 |
| 1508457600000 | 4040.63 |
| 1508716800000 | 4035.9 |
| 1508803200000 | 4065.82 |
| 1508889600000 | 4067.31 |
| 1508976000000 | 4062.92 |
| 1509062400000 | 3999.82 |
| 1509321600000 | 4027.86 |
| 1509408000000 | 4051.98 |
| 1509494400000 | 4056.27 |
| 1509580800000 | 4071.44 |
| 1509667200000 | 4050.7 |
| 1509926400000 | 4045.51 |
| 1510012800000 | 4003.72 |
| 1510099200000 | 3937.62 |
| 1510185600000 | 3916.43 |
| 1510272000000 | 3902.67 |
| 1510531200000 | 3870.69 |
| 1510617600000 | 3884.61 |
| 1510704000000 | 3880.43 |
| 1510790400000 | 3879.59 |
| 1510876800000 | 3882.48 |
| 1511136000000 | 3916.45 |
| 1511222400000 | 3926.99 |
| 1511308800000 | 3938.33 |
| 1511395200000 | 3961.71 |
| 1511481600000 | 4022.11 |
| 1511740800000 | 3986.52 |
| 1511827200000 | 3990.56 |
| 1511913600000 | 4004.53 |
| 1512000000000 | 4066.63 |
| 1512086400000 | 3995.01 |
| 1512345600000 | 4026.08 |
| 1512432000000 | 4008.42 |
| 1512518400000 | 3982.89 |
| 1512604800000 | 4007.29 |
| 1512691200000 | 4033.72 |
| 1512950400000 | 4051.05 |
| 1513036800000 | 4001.41 |
| 1513123200000 | 3947.49 |
| 1513209600000 | 3924.56 |
| 1513296000000 | 3902.76 |
| 1513555200000 | 3956.27 |
| 1513641600000 | 3941.43 |
| 1513728000000 | 3964.05 |
| 1513814400000 | 3962.1 |
| 1513900800000 | 3930.37 |
| 1514160000000 | 3930.37 |
| 1514246400000 | 3940.67 |
| 1514332800000 | 3986.32 |
| 1514419200000 | 4016.18 |
| 1514505600000 | 3998.18 |
| 1514851200000 | 4009.78 |
| 1514937600000 | 4014.35 |
| 1515024000000 | 4116.22 |
| 1515110400000 | 4123.03 |
| 1515369600000 | 4128.75 |
| 1515456000000 | 4158.01 |
| 1515542400000 | 4180.11 |
| 1515628800000 | 4215.19 |
| 1515715200000 | 4271.37 |
| 1515974400000 | 4329.84 |
| 1516060800000 | 4310.49 |
| 1516147200000 | 4306.28 |
| 1516233600000 | 4303.09 |
| 1516320000000 | 4327.48 |
| 1516579200000 | 4415.19 |
| 1516665600000 | 4439.9 |
| 1516752000000 | 4457.67 |
| 1516838400000 | 4510.91 |
| 1516924800000 | 4515.81 |
| 1517184000000 | 4470.39 |
| 1517270400000 | 4398.48 |
| 1517356800000 | 4425.53 |
| 1517443200000 | 4418.34 |
| 1517529600000 | 4341.98 |
| 1517788800000 | 4269.61 |
| 1517875200000 | 4170.21 |
| 1517961600000 | 4259.27 |
| 1518048000000 | 4154.53 |
| 1518134400000 | 4113.19 |
| 1518393600000 | 4125.21 |
| 1518480000000 | 4108.37 |
| 1518566400000 | 4189.74 |
| 1518652800000 | 4223.4 |
| 1518739200000 | 4256.46 |
| 1518998400000 | 4216.44 |
| 1519084800000 | 4199.97 |
| 1519171200000 | 4193.71 |
| 1519257600000 | 4160.72 |
| 1519344000000 | 4170.29 |
| 1519603200000 | 4188.29 |
| 1519689600000 | 4149.85 |
| 1519776000000 | 4119.2 |
| 1519862400000 | 4078.04 |
| 1519948800000 | 4052.18 |
| 1520208000000 | 4027.58 |
| 1520294400000 | 4127.58 |
| 1520380800000 | 4168.15 |
| 1520467200000 | 4202.4 |
| 1520553600000 | 4214.8 |
| 1520812800000 | 4225.52 |
| 1520899200000 | 4257.83 |
| 1520985600000 | 4190.62 |
| 1521072000000 | 4222.7 |
| 1521158400000 | 4204.89 |
| 1521417600000 | 4218.61 |
| 1521504000000 | 4212.3 |
| 1521590400000 | 4187.07 |
| 1521676800000 | 4147.52 |
| 1521763200000 | 4164.88 |
| 1522022400000 | 4139.15 |
| 1522108800000 | 4165.28 |
| 1522195200000 | 4129.76 |
| 1522281600000 | 4139.61 |
| 1522368000000 | 4139.61 |
| 1522627200000 | 4143.32 |
| 1522713600000 | 4134.25 |
| 1522800000000 | 4124.49 |
| 1522886400000 | 4168.19 |
| 1522972800000 | 4188.66 |
| 1523232000000 | 4211.75 |
| 1523318400000 | 4236.49 |
| 1523404800000 | 4210.27 |
| 1523491200000 | 4221.06 |
| 1523577600000 | 4219.87 |
| 1523836800000 | 4241.97 |
| 1523923200000 | 4269.81 |
| 1524009600000 | 4302.18 |
| 1524096000000 | 4269.9 |
| 1524182400000 | 4261.51 |
| 1524441600000 | 4268.68 |
| 1524528000000 | 4302.22 |
| 1524614400000 | 4262.05 |
| 1524700800000 | 4254.22 |
| 1524787200000 | 4264.24 |
| 1525046400000 | 4270.67 |
| 1525132800000 | 4237.97 |
| 1525219200000 | 4272.49 |
| 1525305600000 | 4254.46 |
| 1525392000000 | 4277.89 |
| 1525651200000 | 4307.86 |
| 1525737600000 | 4219.25 |
| 1525824000000 | 4246.79 |
| 1525910400000 | 4233.64 |
| 1525996800000 | 4282.04 |
| 1526256000000 | 4294.23 |
| 1526342400000 | 4236.99 |
| 1526428800000 | 4119.84 |
| 1526515200000 | 4126.69 |
| 1526601600000 | 4023.16 |
| 1526860800000 | 4039.58 |
| 1526947200000 | 4072.28 |
| 1527033600000 | 4014.46 |
| 1527120000000 | 4015.96 |
| 1527206400000 | 3964.57 |
| 1527465600000 | 3852.48 |
| 1527552000000 | 3699.97 |
| 1527638400000 | 3781.21 |
| 1527724800000 | 3829.19 |
| 1527811200000 | 3919.79 |
| 1528070400000 | 3934.84 |
| 1528156800000 | 3904.15 |
| 1528243200000 | 3954.39 |
| 1528329600000 | 3969.79 |
| 1528416000000 | 3879.84 |
| 1528675200000 | 3991.67 |
| 1528761600000 | 3998.09 |
| 1528848000000 | 4012.34 |
| 1528934400000 | 4000.85 |
| 1529020800000 | 3950.8 |
| 1529280000000 | 3943.96 |
| 1529366400000 | 3939.76 |
| 1529452800000 | 3953.79 |
| 1529539200000 | 3903.05 |
| 1529625600000 | 3974.2 |
| 1529884800000 | 3928.49 |
| 1529971200000 | 3914.75 |
| 1530057600000 | 3864.33 |
| 1530144000000 | 3845.65 |
| 1530230400000 | 3918.86 |
| 1530489600000 | 3867.63 |
| 1530576000000 | 3927.6 |
| 1530662400000 | 3886.9 |
| 1530748800000 | 3939.53 |
| 1530835200000 | 3986.74 |
| 1531094400000 | 3991.84 |
| 1531180800000 | 3968.75 |
| 1531267200000 | 3915.04 |
| 1531353600000 | 3929.45 |
| 1531440000000 | 3937.82 |
| 1531699200000 | 3964.88 |
| 1531785600000 | 3988.47 |
| 1531872000000 | 3989.34 |
| 1531958400000 | 3970.77 |
| 1532044800000 | 3985.47 |
| 1532304000000 | 3955.63 |
| 1532390400000 | 3965.97 |
| 1532476800000 | 3944.42 |
| 1532563200000 | 4002.25 |
| 1532649600000 | 4021.54 |
| 1532908800000 | 4038.56 |
| 1532995200000 | 4066.95 |
| 1533081600000 | 4051.33 |
| 1533168000000 | 3949.55 |
| 1533254400000 | 3959.59 |
| 1533513600000 | 3964.86 |
| 1533600000000 | 3998.14 |
| 1533686400000 | 3993.94 |
| 1533772800000 | 3971.41 |
| 1533859200000 | 3865.93 |
| 1534118400000 | 3833.36 |
| 1534204800000 | 3815.43 |
| 1534291200000 | 3795.3 |
| 1534377600000 | 3789.45 |
| 1534464000000 | 3764.24 |
| 1534723200000 | 3787.41 |
| 1534809600000 | 3872.98 |
| 1534896000000 | 3899.93 |
| 1534982400000 | 3876.04 |
| 1535068800000 | 3887.56 |
| 1535328000000 | 3912.43 |
| 1535414400000 | 3888.26 |
| 1535500800000 | 3895.34 |
| 1535587200000 | 3850.53 |
| 1535673600000 | 3821.93 |
| 1535932800000 | 3850.07 |
| 1536019200000 | 3846.3 |
| 1536105600000 | 3904.4 |
| 1536192000000 | 3897.01 |
| 1536278400000 | 3879.6 |
| 1536537600000 | 3942.75 |
| 1536624000000 | 3933.63 |
| 1536710400000 | 3971.31 |
| 1536796800000 | 3971.74 |
| 1536883200000 | 3982.57 |
| 1537142400000 | 4007.53 |
| 1537228800000 | 4033.9 |
| 1537315200000 | 4031.42 |
| 1537401600000 | 4060.54 |
| 1537488000000 | 4068.59 |
| 1537747200000 | 4053.79 |
| 1537833600000 | 4069.68 |
| 1537920000000 | 4050.72 |
| 1538006400000 | 4003.73 |
| 1538092800000 | 3860.61 |
| 1538352000000 | 3836.39 |
| 1538438400000 | 3789.12 |
| 1538524800000 | 3802.86 |
| 1538611200000 | 3777.83 |
| 1538697600000 | 3688.07 |
| 1538956800000 | 3570.8 |
| 1539043200000 | 3551.02 |
| 1539129600000 | 3521.75 |
| 1539216000000 | 3472.97 |
| 1539302400000 | 3494.9 |
| 1539561600000 | 3468.15 |
| 1539648000000 | 3538.64 |
| 1539734400000 | 3499.03 |
| 1539820800000 | 3454.29 |
| 1539907200000 | 3428.59 |
| 1540166400000 | 3389.64 |
| 1540252800000 | 3313.58 |
| 1540339200000 | 3265.2 |
| 1540425600000 | 3300.24 |
| 1540512000000 | 3258.86 |
| 1540771200000 | 3350.63 |
| 1540857600000 | 3320.64 |
| 1540944000000 | 3315.21 |
| 1541030400000 | 3350.77 |
| 1541116800000 | 3397.56 |
| 1541376000000 | 3386.57 |
| 1541462400000 | 3374.56 |
| 1541548800000 | 3428.14 |
| 1541635200000 | 3404.78 |
| 1541721600000 | 3370.13 |
| 1541980800000 | 3287.55 |
| 1542067200000 | 3322.97 |
| 1542153600000 | 3287.55 |
| 1542240000000 | 3255.07 |
| 1542326400000 | 3267.9 |
| 1542585600000 | 3267.77 |
| 1542672000000 | 3181.9 |
| 1542758400000 | 3189.09 |
| 1542844800000 | 3194.54 |
| 1542931200000 | 3220.54 |
| 1543190400000 | 3299.01 |
| 1543276800000 | 3271.21 |
| 1543363200000 | 3271.96 |
| 1543449600000 | 3311.84 |
| 1543536000000 | 3285.15 |
| 1543795200000 | 3359.67 |
| 1543881600000 | 3329.77 |
| 1543968000000 | 3320.72 |
| 1544054400000 | 3237.57 |
| 1544140800000 | 3251.68 |
| 1544400000000 | 3189.3 |
| 1544486400000 | 3164.27 |
| 1544572800000 | 3234.89 |
| 1544659200000 | 3239.54 |
| 1544745600000 | 3195.64 |
| 1545004800000 | 3147.73 |
| 1545091200000 | 3143.49 |
| 1545177600000 | 3199.48 |
| 1545264000000 | 3155.63 |
| 1545350400000 | 3148.36 |
| 1545609600000 | 3148.36 |
| 1545696000000 | 3148.36 |
| 1545782400000 | 3146.7 |
| 1545868800000 | 3120.13 |
| 1545955200000 | 3194.49 |
| 1546214400000 | 3193.66 |
| 1546387200000 | 3183.36 |
| 1546473600000 | 3218.64 |
| 1546560000000 | 3292.3 |
| 1546819200000 | 3341.31 |
| 1546905600000 | 3331.6 |
| 1546992000000 | 3385.74 |
| 1547078400000 | 3394.52 |
| 1547164800000 | 3376.01 |
| 1547424000000 | 3339.01 |
| 1547510400000 | 3326.34 |
| 1547596800000 | 3349.94 |
| 1547683200000 | 3346.7 |
| 1547769600000 | 3378.15 |
| 1548028800000 | 3366.91 |
| 1548115200000 | 3346.71 |
| 1548201600000 | 3359.04 |
| 1548288000000 | 3373.29 |
| 1548374400000 | 3423.1 |
| 1548633600000 | 3403.61 |
| 1548720000000 | 3415.4 |
| 1548806400000 | 3417.08 |
| 1548892800000 | 3407.89 |
| 1548979200000 | 3381.29 |
| 1549238400000 | 3383.5 |
| 1549324800000 | 3413.72 |
| 1549411200000 | 3425.35 |
| 1549497600000 | 3363.72 |
| 1549584000000 | 3329.16 |
| 1549843200000 | 3353.05 |
| 1549929600000 | 3405.57 |
| 1550016000000 | 3417.44 |
| 1550102400000 | 3412.34 |
| 1550188800000 | 3453.44 |
| 1550448000000 | 3485.12 |
| 1550534400000 | 3448.51 |
| 1550620800000 | 3456.11 |
| 1550707200000 | 3454.16 |
| 1550793600000 | 3485.77 |
| 1551052800000 | 3514.09 |
| 1551139200000 | 3526.05 |
| 1551225600000 | 3540.24 |
| 1551312000000 | 3583.22 |
| 1551398400000 | 3594.92 |
| 1551657600000 | 3599.97 |
| 1551744000000 | 3595.84 |
| 1551830400000 | 3628.44 |
| 1551916800000 | 3561.52 |
| 1552003200000 | 3544.9 |
| 1552262400000 | 3526.15 |
| 1552348800000 | 3554.37 |
| 1552435200000 | 3567.63 |
| 1552521600000 | 3589.61 |
| 1552608000000 | 3597.18 |
| 1552867200000 | 3619.23 |
| 1552953600000 | 3645.99 |
| 1553040000000 | 3621.69 |
| 1553126400000 | 3631.39 |
| 1553212800000 | 3566.2 |
| 1553472000000 | 3565.99 |
| 1553558400000 | 3573.02 |
| 1553644800000 | 3558.29 |
| 1553731200000 | 3550.58 |
| 1553817600000 | 3581.51 |
| 1554076800000 | 3606.95 |
| 1554163200000 | 3601.27 |
| 1554249600000 | 3653.66 |
| 1554336000000 | 3643.48 |
| 1554422400000 | 3657.81 |
| 1554681600000 | 3681.64 |
| 1554768000000 | 3659.65 |
| 1554854400000 | 3641.06 |
| 1554940800000 | 3664.33 |
| 1555027200000 | 3689.7 |
| 1555286400000 | 3710.93 |
| 1555372800000 | 3713.65 |
| 1555459200000 | 3705.03 |
| 1555545600000 | 3678.79 |
| 1555632000000 | 3678.79 |
| 1555891200000 | 3682.55 |
| 1555977600000 | 3668.28 |
| 1556064000000 | 3650.71 |
| 1556150400000 | 3645.27 |
| 1556236800000 | 3648.03 |
| 1556496000000 | 3668.68 |
| 1556582400000 | 3688.86 |
| 1556668800000 | 3699.89 |
| 1556755200000 | 3674.78 |
| 1556841600000 | 3667 |
| 1557100800000 | 3612.87 |
| 1557187200000 | 3606.48 |
| 1557273600000 | 3612.71 |
| 1557360000000 | 3558.59 |
| 1557446400000 | 3561.63 |
| 1557705600000 | 3499.9 |
| 1557792000000 | 3536.54 |
| 1557878400000 | 3513.35 |
| 1557964800000 | 3548.57 |
| 1558051200000 | 3531.38 |
| 1558310400000 | 3520.47 |
| 1558396800000 | 3546.91 |
| 1558483200000 | 3548.54 |
| 1558569600000 | 3505.27 |
| 1558656000000 | 3555.37 |
| 1558915200000 | 3535.77 |
| 1559001600000 | 3524.4 |
| 1559088000000 | 3475.37 |
| 1559174400000 | 3481.47 |
| 1559260800000 | 3480.91 |
| 1559520000000 | 3497.11 |
| 1559606400000 | 3546.22 |
| 1559692800000 | 3571.85 |
| 1559779200000 | 3572.18 |
| 1559865600000 | 3612.89 |
| 1560124800000 | 3634.25 |
| 1560211200000 | 3651.41 |
| 1560297600000 | 3631.11 |
| 1560384000000 | 3643.89 |
| 1560470400000 | 3610.33 |
| 1560729600000 | 3602.71 |
| 1560816000000 | 3636.2 |
| 1560902400000 | 3661.32 |
| 1560988800000 | 3697.66 |
| 1561075200000 | 3704.42 |
| 1561334400000 | 3706.05 |
| 1561420800000 | 3672.6 |
| 1561507200000 | 3672.77 |
| 1561593600000 | 3673.92 |
| 1561680000000 | 3703.13 |
| 1561939200000 | 3694.49 |
| 1562025600000 | 3711 |
| 1562112000000 | 3767.97 |
| 1562198400000 | 3820.86 |
| 1562284800000 | 3783.15 |
| 1562544000000 | 3772.79 |
| 1562630400000 | 3760.27 |
| 1562716800000 | 3798.79 |
| 1562803200000 | 3814.39 |
| 1562889600000 | 3813.91 |
| 1563148800000 | 3808.43 |
| 1563235200000 | 3804.72 |
| 1563321600000 | 3785.3 |
| 1563408000000 | 3765.59 |
| 1563494400000 | 3707.75 |
| 1563753600000 | 3736.49 |
| 1563840000000 | 3718.33 |
| 1563926400000 | 3717.08 |
| 1564012800000 | 3708.2 |
| 1564099200000 | 3697.62 |
| 1564358400000 | 3685.87 |
| 1564444800000 | 3630.4 |
| 1564531200000 | 3651.14 |
| 1564617600000 | 3647.93 |
| 1564704000000 | 3616.48 |
| 1564963200000 | 3626.18 |
| 1565049600000 | 3599.93 |
| 1565136000000 | 3628.3 |
| 1565222400000 | 3652.43 |
| 1565308800000 | 3543.84 |
| 1565568000000 | 3521.61 |
| 1565654400000 | 3533.83 |
| 1565740800000 | 3455.02 |
| 1565827200000 | 3442.16 |
| 1565913600000 | 3477.05 |
| 1566172800000 | 3547.76 |
| 1566259200000 | 3536.41 |
| 1566345600000 | 3586.14 |
| 1566432000000 | 3573.02 |
| 1566518400000 | 3538.09 |
| 1566777600000 | 3543.39 |
| 1566864000000 | 3575.69 |
| 1566950400000 | 3534.79 |
| 1567036800000 | 3585.74 |
| 1567123200000 | 3549.53 |
| 1567382400000 | 3550.35 |
| 1567468800000 | 3543.71 |
| 1567555200000 | 3611.4 |
| 1567641600000 | 3631.42 |
| 1567728000000 | 3628.51 |
| 1567987200000 | 3648.68 |
| 1568073600000 | 3628.71 |
| 1568160000000 | 3626.91 |
| 1568246400000 | 3665.68 |
| 1568332800000 | 3722.31 |
| 1568592000000 | 3669.46 |
| 1568678400000 | 3670.91 |
| 1568764800000 | 3682.98 |
| 1568851200000 | 3714.27 |
| 1568937600000 | 3692.74 |
| 1569196800000 | 3651.26 |
| 1569283200000 | 3659.61 |
| 1569369600000 | 3615.28 |
| 1569456000000 | 3644.84 |
| 1569542400000 | 3655.87 |
| 1569801600000 | 3665.83 |
| 1569888000000 | 3646.95 |
| 1569974400000 | 3577 |
| 1570060800000 | 3591.81 |
| 1570147200000 | 3593.41 |
| 1570406400000 | 3635.71 |
| 1570492800000 | 3598.99 |
| 1570579200000 | 3610.15 |
| 1570665600000 | 3637.67 |
| 1570752000000 | 3699.71 |
| 1571011200000 | 3703.12 |
| 1571097600000 | 3728.77 |
| 1571184000000 | 3756.44 |
| 1571270400000 | 3794.07 |
| 1571356800000 | 3802.87 |
| 1571616000000 | 3812.25 |
| 1571702400000 | 3822.34 |
| 1571788800000 | 3787.83 |
| 1571875200000 | 3783.15 |
| 1571961600000 | 3785.79 |
| 1572220800000 | 3797.93 |
| 1572307200000 | 3807.89 |
| 1572393600000 | 3798.3 |
| 1572480000000 | 3814.82 |
| 1572566400000 | 3856.01 |
| 1572825600000 | 3895.27 |
| 1572912000000 | 3884.19 |
| 1572998400000 | 3895.65 |
| 1573084800000 | 3901.2 |
| 1573171200000 | 3874.33 |
| 1573430400000 | 3888.68 |
| 1573516800000 | 3942.43 |
| 1573603200000 | 3938.36 |
| 1573689600000 | 3928.12 |
| 1573776000000 | 3967.56 |
| 1574035200000 | 3961.79 |
| 1574121600000 | 3951.61 |
| 1574208000000 | 3958.08 |
| 1574294400000 | 3959.43 |
| 1574380800000 | 3951.98 |
| 1574640000000 | 3974.96 |
| 1574726400000 | 4036.57 |
| 1574812800000 | 4055.51 |
| 1574899200000 | 4063.78 |
| 1574985600000 | 4065.17 |
| 1575244800000 | 4003.21 |
| 1575331200000 | 3988.54 |
| 1575417600000 | 4035.58 |
| 1575504000000 | 4026.85 |
| 1575590400000 | 4022.14 |
| 1575849600000 | 3989.71 |
| 1575936000000 | 4011.22 |
| 1576022400000 | 4008.56 |
| 1576108800000 | 4044.08 |
| 1576195200000 | 4018.48 |
| 1576454400000 | 4039.83 |
| 1576540800000 | 4057.1 |
| 1576627200000 | 4028.55 |
| 1576713600000 | 4030.91 |
| 1576800000000 | 4026.61 |
| 1577059200000 | 4030.91 |
| 1577145600000 | 4031.82 |
| 1577232000000 | 4031.82 |
| 1577318400000 | 4034.91 |
| 1577404800000 | 4045.06 |
| 1577664000000 | 4032.07 |
| 1577750400000 | 4039.8 |
| 1577923200000 | 4088.03 |
| 1578009600000 | 4017.25 |
| 1578268800000 | 3972.91 |
| 1578355200000 | 3984.74 |
| 1578441600000 | 4000.3 |
| 1578528000000 | 4078.86 |
| 1578614400000 | 4081.42 |
| 1578873600000 | 4085.81 |
| 1578960000000 | 4088.93 |
| 1579046400000 | 4093.05 |
| 1579132800000 | 4093.13 |
| 1579219200000 | 4107.79 |
| 1579478400000 | 4113.06 |
| 1579564800000 | 4105.31 |
| 1579651200000 | 4080.95 |
| 1579737600000 | 4052.1 |
| 1579824000000 | 4047.71 |
| 1580083200000 | 3965.65 |
| 1580169600000 | 4018.86 |
| 1580256000000 | 4054.4 |
| 1580342400000 | 3981.53 |
| 1580428800000 | 3909.74 |
| 1580688000000 | 3922.18 |
| 1580774400000 | 3988.12 |
| 1580860800000 | 4020.44 |
| 1580947200000 | 4041.2 |
| 1581033600000 | 4029.71 |
| 1581292800000 | 4016.36 |
| 1581379200000 | 4063.43 |
| 1581465600000 | 4107.49 |
| 1581552000000 | 4098.3 |
| 1581638400000 | 4116.3 |
| 1581897600000 | 4187.06 |
| 1581984000000 | 4245.25 |
| 1582070400000 | 4288.49 |
| 1582156800000 | 4238.09 |
| 1582243200000 | 4188.31 |
| 1582502400000 | 3925.14 |
| 1582588800000 | 3875.86 |
| 1582675200000 | 3930.3 |
| 1582761600000 | 3852.45 |
| 1582848000000 | 3750.5 |
| 1583107200000 | 3678.81 |
| 1583193600000 | 3700.09 |
| 1583280000000 | 3636.88 |
| 1583366400000 | 3527.59 |
| 1583452800000 | 3463.72 |
| 1583712000000 | 3189.68 |
| 1583798400000 | 3031.71 |
| 1583884800000 | 3022.93 |
| 1583971200000 | 2539.32 |
| 1584057600000 | 2728.45 |
| 1584316800000 | 2572.46 |
| 1584403200000 | 2543.97 |
| 1584489600000 | 2486.16 |
| 1584576000000 | 2519.46 |
| 1584662400000 | 2534.49 |
| 1584921600000 | 2536.94 |
| 1585008000000 | 2691.12 |
| 1585094400000 | 2714.93 |
| 1585180800000 | 2831.95 |
| 1585267200000 | 2780.66 |
| 1585526400000 | 2749.93 |
| 1585612800000 | 2798.54 |
| 1585699200000 | 2746.71 |
| 1585785600000 | 2777.51 |
| 1585872000000 | 2700.32 |
| 1586131200000 | 2755.99 |
| 1586217600000 | 2834.39 |
| 1586304000000 | 2859.1 |
| 1586390400000 | 2911.52 |
| 1586476800000 | 2911.52 |
| 1586736000000 | 2901.41 |
| 1586822400000 | 2929.83 |
| 1586908800000 | 2794.71 |
| 1586995200000 | 2790.65 |
| 1587081600000 | 2844.33 |
| 1587340800000 | 2883.16 |
| 1587427200000 | 2819.79 |
| 1587513600000 | 2829.86 |
| 1587600000000 | 2859.32 |
| 1587686400000 | 2843.45 |
| 1587945600000 | 2924.4 |
| 1588032000000 | 2968.42 |
| 1588118400000 | 3000.27 |
| 1588204800000 | 2996.48 |
| 1588291200000 | 3011.67 |
| 1588550400000 | 2928.97 |
| 1588636800000 | 2932.9 |
| 1588723200000 | 2914.2 |
| 1588809600000 | 2892.06 |
| 1588896000000 | 2957.37 |
| 1589155200000 | 2947.51 |
| 1589241600000 | 2948.37 |
| 1589328000000 | 2913.15 |
| 1589414400000 | 2869.72 |
| 1589500800000 | 2894.27 |
| 1589760000000 | 2997.43 |
| 1589846400000 | 2930.43 |
| 1589932800000 | 2956.38 |
| 1590019200000 | 2924.63 |
| 1590105600000 | 2938.09 |
| 1590364800000 | 3006.94 |
| 1590451200000 | 3087.04 |
| 1590537600000 | 3083.43 |
| 1590624000000 | 3188.3 |
| 1590710400000 | 3208.42 |
| 1590969600000 | 3233.17 |
| 1591056000000 | 3306.41 |
| 1591142400000 | 3369.99 |
| 1591228800000 | 3449.25 |
| 1591315200000 | 3522.82 |
| 1591574400000 | 3542 |
| 1591660800000 | 3494.27 |
| 1591747200000 | 3444.18 |
| 1591833600000 | 3298.9 |
| 1591920000000 | 3272.49 |
| 1592179200000 | 3301.22 |
| 1592265600000 | 3389.28 |
| 1592352000000 | 3376.57 |
| 1592438400000 | 3368.94 |
| 1592524800000 | 3350.69 |
| 1592784000000 | 3367.14 |
| 1592870400000 | 3441.67 |
| 1592956800000 | 3318.46 |
| 1593043200000 | 3324.97 |
| 1593129600000 | 3317.46 |
| 1593388800000 | 3375.08 |
| 1593475200000 | 3361.64 |
| 1593561600000 | 3356.37 |
| 1593648000000 | 3419.12 |
| 1593734400000 | 3421.08 |
| 1593993600000 | 3478.98 |
| 1594080000000 | 3453.81 |
| 1594166400000 | 3448.62 |
| 1594252800000 | 3390.06 |
| 1594339200000 | 3428.56 |
| 1594598400000 | 3475.61 |
| 1594684800000 | 3454.35 |
| 1594771200000 | 3519.92 |
| 1594857600000 | 3539.76 |
| 1594944000000 | 3541.27 |
| 1595203200000 | 3612.87 |
| 1595289600000 | 3648.47 |
| 1595376000000 | 3694.02 |
| 1595462400000 | 3680.71 |
| 1595548800000 | 3631.97 |
| 1595808000000 | 3636.24 |
| 1595894400000 | 3627.85 |
| 1595980800000 | 3669.72 |
| 1596067200000 | 3609.83 |
| 1596153600000 | 3654.9 |
| 1596412800000 | 3660.65 |
| 1596499200000 | 3714.18 |
| 1596585600000 | 3780.64 |
| 1596672000000 | 3737.44 |
| 1596758400000 | 3734.48 |
| 1597017600000 | 3749.84 |
| 1597104000000 | 3820.75 |
| 1597190400000 | 3842.41 |
| 1597276800000 | 3862.88 |
| 1597363200000 | 3828.06 |
| 1597622400000 | 3820.61 |
| 1597708800000 | 3822.4 |
| 1597795200000 | 3848.69 |
| 1597881600000 | 3784.01 |
| 1597968000000 | 3754.58 |
| 1598227200000 | 3817.24 |
| 1598313600000 | 3800.56 |
| 1598400000000 | 3809.93 |
| 1598486400000 | 3784.16 |
| 1598572800000 | 3819.48 |
| 1598832000000 | 3821.63 |
| 1598918400000 | 3812.02 |
| 1599004800000 | 3817.4 |
| 1599091200000 | 3773.79 |
| 1599177600000 | 3751.19 |
| 1599436800000 | 3812.16 |
| 1599523200000 | 3761.64 |
| 1599609600000 | 3816.47 |
| 1599696000000 | 3849.51 |
| 1599782400000 | 3850.12 |
| 1600041600000 | 3870.72 |
| 1600128000000 | 3872.94 |
| 1600214400000 | 3859.31 |
| 1600300800000 | 3849.58 |
| 1600387200000 | 3837.18 |
| 1600646400000 | 3692.35 |
| 1600732800000 | 3673.49 |
| 1600819200000 | 3671.14 |
| 1600905600000 | 3657.04 |
| 1600992000000 | 3625.78 |
| 1601251200000 | 3699.49 |
| 1601337600000 | 3693.25 |
| 1601424000000 | 3712.27 |
| 1601510400000 | 3717.34 |
| 1601596800000 | 3717.05 |
| 1601856000000 | 3766.29 |
| 1601942400000 | 3809.12 |
| 1602028800000 | 3764.33 |
| 1602115200000 | 3800.75 |
| 1602201600000 | 3819.92 |
| 1602460800000 | 3817.1 |
| 1602547200000 | 3751.04 |
| 1602633600000 | 3770.41 |
| 1602720000000 | 3664.3 |
| 1602806400000 | 3703.36 |
| 1603065600000 | 3723.96 |
| 1603152000000 | 3758.67 |
| 1603238400000 | 3719.31 |
| 1603324800000 | 3680.1 |
| 1603411200000 | 3690.92 |
| 1603670400000 | 3606.15 |
| 1603756800000 | 3562.77 |
| 1603843200000 | 3407.84 |
| 1603929600000 | 3361.25 |
| 1604016000000 | 3412.74 |
| 1604275200000 | 3476.65 |
| 1604361600000 | 3566.37 |
| 1604448000000 | 3609.37 |
| 1604534400000 | 3689.81 |
| 1604620800000 | 3681.44 |
| 1604880000000 | 3846.71 |
| 1604966400000 | 3876.31 |
| 1605052800000 | 3870.52 |
| 1605139200000 | 3873.51 |
| 1605225600000 | 3900.31 |
| 1605484800000 | 4027.58 |
| 1605571200000 | 4060.58 |
| 1605657600000 | 4107.45 |
| 1605744000000 | 4067.94 |
| 1605830400000 | 4129.05 |
| 1606089600000 | 4127.31 |
| 1606176000000 | 4182.93 |
| 1606262400000 | 4211.94 |
| 1606348800000 | 4183.32 |
| 1606435200000 | 4211.87 |
| 1606694400000 | 4175.44 |
| 1606780800000 | 4251.82 |
| 1606867200000 | 4236.54 |
| 1606953600000 | 4265.74 |
| 1607040000000 | 4273.38 |
| 1607299200000 | 4269.2 |
| 1607385600000 | 4264.17 |
| 1607472000000 | 4262.2 |
| 1607558400000 | 4257.45 |
| 1607644800000 | 4211.37 |
| 1607904000000 | 4246.58 |
| 1607990400000 | 4266.92 |
| 1608076800000 | 4283.32 |
| 1608163200000 | 4323.5 |
| 1608249600000 | 4297.79 |
| 1608508800000 | 4228.24 |
| 1608595200000 | 4267.53 |
| 1608681600000 | 4310.58 |
| 1608768000000 | 4309.52 |
| 1608854400000 | 4309.52 |
| 1609113600000 | 4345.58 |
| 1609200000000 | 4375.31 |
| 1609286400000 | 4386.67 |
| 1609372800000 | 4363.49 |
| 1609718400000 | 4381.33 |
| 1609804800000 | 4371.91 |
| 1609891200000 | 4441.49 |
| 1609977600000 | 4458.04 |
| 1610064000000 | 4435.39 |
| 1610323200000 | 4402.87 |
| 1610409600000 | 4401.86 |
| 1610496000000 | 4425.16 |
| 1610582400000 | 4389.6 |
| 1610668800000 | 4321.5 |
| 1610928000000 | 4336 |
| 1611014400000 | 4332.4 |
| 1611100800000 | 4347.15 |
| 1611187200000 | 4332.97 |
| 1611273600000 | 4291.63 |
| 1611532800000 | 4212.73 |
| 1611619200000 | 4303.96 |
| 1611705600000 | 4208.65 |
| 1611792000000 | 4248.19 |
| 1611878400000 | 4217.42 |
| 1612137600000 | 4257.03 |
| 1612224000000 | 4281.38 |
| 1612310400000 | 4357.06 |
| 1612396800000 | 4400.53 |
| 1612483200000 | 4471.14 |
| 1612742400000 | 4608.49 |
| 1612828800000 | 4626.16 |
| 1612915200000 | 4665.89 |
| 1613001600000 | 4678.61 |
| 1613088000000 | 4681.52 |
| 1613347200000 | 4720.99 |
| 1613433600000 | 4679.33 |
| 1613520000000 | 4577.07 |
| 1613606400000 | 4525.55 |
| 1613692800000 | 4596.42 |
| 1613952000000 | 4611.04 |
| 1614038400000 | 4582.04 |
| 1614124800000 | 4602.5 |
| 1614211200000 | 4612.97 |
| 1614297600000 | 4520.16 |
| 1614556800000 | 4591.95 |
| 1614643200000 | 4581.45 |
| 1614729600000 | 4576.27 |
| 1614816000000 | 4555.53 |
| 1614902400000 | 4480.29 |
| 1615161600000 | 4582.14 |
| 1615248000000 | 4680.05 |
| 1615334400000 | 4729.77 |
| 1615420800000 | 4813.41 |
| 1615507200000 | 4798.24 |
| 1615766400000 | 4801.59 |
| 1615852800000 | 4832.27 |
| 1615939200000 | 4840.2 |
| 1616025600000 | 4844.96 |
| 1616112000000 | 4803.53 |
| 1616371200000 | 4816.51 |
| 1616457600000 | 4775.54 |
| 1616544000000 | 4757.14 |
| 1616630400000 | 4735.53 |
| 1616716800000 | 4770.62 |
| 1616976000000 | 4760.47 |
| 1617062400000 | 4772.85 |
| 1617148800000 | 4753.88 |
| 1617235200000 | 4803.81 |
| 1617321600000 | 4803.81 |
| 1617580800000 | 4819.33 |
| 1617667200000 | 4869.01 |
| 1617753600000 | 4890.94 |
| 1617840000000 | 4868.81 |
| 1617926400000 | 4849.58 |
| 1618185600000 | 4881 |
| 1618272000000 | 4916.59 |
| 1618358400000 | 4929.54 |
| 1618444800000 | 4926.49 |
| 1618531200000 | 4974.95 |
| 1618790400000 | 5022.59 |
| 1618876800000 | 4908.57 |
| 1618963200000 | 4903.46 |
| 1619049600000 | 4952.9 |
| 1619136000000 | 4968.68 |
| 1619395200000 | 5037.26 |
| 1619481600000 | 5012.62 |
| 1619568000000 | 5027.26 |
| 1619654400000 | 5012.77 |
| 1619740800000 | 4992.17 |
| 1620000000000 | 5048.66 |
| 1620086400000 | 4990.56 |
| 1620172800000 | 5025.16 |
| 1620259200000 | 5045.38 |
| 1620345600000 | 5142.32 |
| 1620604800000 | 5203.37 |
| 1620691200000 | 5135.95 |
| 1620777600000 | 5112.17 |
| 1620864000000 | 5129.24 |
| 1620950400000 | 5208.71 |
| 1621209600000 | 5248.17 |
| 1621296000000 | 5288.29 |
| 1621382400000 | 5245.92 |
| 1621468800000 | 5249.17 |
| 1621555200000 | 5254.02 |
| 1621814400000 | 5344.54 |
| 1621900800000 | 5351.56 |
| 1621987200000 | 5329.58 |
| 1622073600000 | 5379.09 |
| 1622160000000 | 5417.48 |
| 1622419200000 | 5480.84 |
| 1622505600000 | 5529.14 |
| 1622592000000 | 5532.32 |
| 1622678400000 | 5516.5 |
| 1622764800000 | 5535.53 |
| 1623024000000 | 5605.49 |
| 1623110400000 | 5596.8 |
| 1623196800000 | 5580.89 |
| 1623283200000 | 5543.4 |
| 1623369600000 | 5547.7 |
| 1623628800000 | 5574.88 |
| 1623715200000 | 5552.38 |
| 1623801600000 | 5551.56 |
| 1623888000000 | 5452.31 |
| 1623974400000 | 5355.65 |
| 1624233600000 | 5402.15 |
| 1624320000000 | 5379.71 |
| 1624406400000 | 5362.24 |
| 1624492800000 | 5391.45 |
| 1624579200000 | 5415.1 |
| 1624838400000 | 5342.51 |
| 1624924800000 | 5345.9 |
| 1625011200000 | 5294.52 |
| 1625097600000 | 5333.62 |
| 1625184000000 | 5341.01 |
| 1625443200000 | 5378.33 |
| 1625529600000 | 5317.64 |
| 1625616000000 | 5324.38 |
| 1625702400000 | 5224.62 |
| 1625788800000 | 5307.76 |
| 1626048000000 | 5334.84 |
| 1626134400000 | 5303.54 |
| 1626220800000 | 5288.65 |
| 1626307200000 | 5222.54 |
| 1626393600000 | 5195.98 |
| 1626652800000 | 5036.99 |
| 1626739200000 | 5061.49 |
| 1626825600000 | 5169.43 |
| 1626912000000 | 5221.37 |
| 1626998400000 | 5252.41 |
| 1627257600000 | 5314.55 |
| 1627344000000 | 5295.43 |
| 1627430400000 | 5320.78 |
| 1627516800000 | 5375.17 |
| 1627603200000 | 5360.74 |
| 1627862400000 | 5425.36 |
| 1627948800000 | 5382.37 |
| 1628035200000 | 5396.03 |
| 1628121600000 | 5421.96 |
| 1628208000000 | 5422.99 |
| 1628467200000 | 5443.55 |
| 1628553600000 | 5445.96 |
| 1628640000000 | 5530.25 |
| 1628726400000 | 5517 |
| 1628812800000 | 5569.32 |
| 1629072000000 | 5541.1 |
| 1629158400000 | 5477.64 |
| 1629244800000 | 5534.87 |
| 1629331200000 | 5451.46 |
| 1629417600000 | 5427.96 |
| 1629676800000 | 5528.86 |
| 1629763200000 | 5548.23 |
| 1629849600000 | 5580.28 |
| 1629936000000 | 5557.91 |
| 1630022400000 | 5592.88 |
| 1630281600000 | 5608.85 |
| 1630368000000 | 5614.81 |
| 1630454400000 | 5676.82 |
| 1630540800000 | 5714.45 |
| 1630627200000 | 5682.22 |
| 1630886400000 | 5705.98 |
| 1630972800000 | 5656.05 |
| 1631059200000 | 5591.32 |
| 1631145600000 | 5609.59 |
| 1631232000000 | 5565.86 |
| 1631491200000 | 5561.04 |
| 1631577600000 | 5552.87 |
| 1631664000000 | 5505.84 |
| 1631750400000 | 5499.67 |
| 1631836800000 | 5473.65 |
| 1632096000000 | 5373.89 |
| 1632182400000 | 5416.4 |
| 1632268800000 | 5495.68 |
| 1632355200000 | 5575.12 |
| 1632441600000 | 5524.78 |
| 1632700800000 | 5522.79 |
| 1632787200000 | 5365.31 |
| 1632873600000 | 5362.32 |
| 1632960000000 | 5364.22 |
| 1633046400000 | 5401.65 |
| 1633305600000 | 5372.16 |
| 1633392000000 | 5416.69 |
| 1633478400000 | 5317.8 |
| 1633564800000 | 5380.01 |
| 1633651200000 | 5392.26 |
| 1633910400000 | 5357.38 |
| 1633996800000 | 5384.68 |
| 1634083200000 | 5423.32 |
| 1634169600000 | 5491.77 |
| 1634256000000 | 5533.81 |
| 1634515200000 | 5550.62 |
| 1634601600000 | 5583.1 |
| 1634688000000 | 5641.29 |
| 1634774400000 | 5649.91 |
| 1634860800000 | 5658.3 |
| 1635120000000 | 5644.16 |
| 1635206400000 | 5670.19 |
| 1635292800000 | 5598.76 |
| 1635379200000 | 5620.95 |
| 1635465600000 | 5509.7 |
| 1635724800000 | 5575.91 |
| 1635811200000 | 5576.56 |
| 1635897600000 | 5623.05 |
| 1635984000000 | 5663.18 |
| 1636070400000 | 5699.97 |
| 1636329600000 | 5735.74 |
| 1636416000000 | 5693.17 |
| 1636502400000 | 5639.9 |
| 1636588800000 | 5602.18 |
| 1636675200000 | 5606.85 |
| 1636934400000 | 5600.16 |
| 1637020800000 | 5527.53 |
| 1637107200000 | 5469.73 |
| 1637193600000 | 5455.51 |
| 1637280000000 | 5370.64 |
| 1637539200000 | 5351.6 |
| 1637625600000 | 5260.08 |
| 1637712000000 | 5236.76 |
| 1637798400000 | 5242.37 |
| 1637884800000 | 5105.16 |
| 1638144000000 | 5139.43 |
| 1638230400000 | 5114.5 |
| 1638316800000 | 5255.15 |
| 1638403200000 | 5188.32 |
| 1638489600000 | 5153.44 |
| 1638748800000 | 5228.47 |
| 1638835200000 | 5336.21 |
| 1638921600000 | 5324.34 |
| 1639008000000 | 5298.65 |
| 1639094400000 | 5286.26 |
| 1639353600000 | 5227.89 |
| 1639440000000 | 5215.53 |
| 1639526400000 | 5226.21 |
| 1639612800000 | 5244.6 |
| 1639699200000 | 5199.2 |
| 1639958400000 | 5139.83 |
| 1640044800000 | 5199.97 |
| 1640131200000 | 5291.17 |
| 1640217600000 | 5282.23 |
| 1640304000000 | 5291.81 |
| 1640563200000 | 5337.57 |
| 1640649600000 | 5373.79 |
| 1640736000000 | 5404.63 |
| 1640822400000 | 5397.76 |
| 1640908800000 | 5417.29 |
| 1641168000000 | 5425.39 |
| 1641254400000 | 5457.91 |
| 1641340800000 | 5471.7 |
| 1641427200000 | 5373.85 |
| 1641513600000 | 5377.02 |
| 1641772800000 | 5263.82 |
| 1641859200000 | 5358.37 |
| 1641945600000 | 5416.64 |
| 1642032000000 | 5431.14 |
| 1642118400000 | 5381.05 |
| 1642377600000 | 5400.45 |
| 1642464000000 | 5288.52 |
| 1642550400000 | 5294.79 |
| 1642636800000 | 5330.34 |
| 1642723200000 | 5234.36 |
| 1642982400000 | 5000.46 |
| 1643068800000 | 4952.07 |
| 1643155200000 | 5077.1 |
| 1643241600000 | 5061.31 |
| 1643328000000 | 5005.67 |
| 1643587200000 | 5054.83 |
| 1643673600000 | 5154.29 |
| 1643760000000 | 5198.62 |
| 1643846400000 | 5181.04 |
| 1643932800000 | 5119.07 |
| 1644192000000 | 5071.6 |
| 1644278400000 | 5059.67 |
| 1644364800000 | 5195.64 |
| 1644451200000 | 5234.17 |
| 1644537600000 | 5237.55 |
| 1644796800000 | 5108.85 |
| 1644883200000 | 5268.31 |
| 1644969600000 | 5263.09 |
| 1645056000000 | 5207.37 |
| 1645142400000 | 5189.28 |
| 1645401600000 | 5077.37 |
| 1645488000000 | 5064.56 |
| 1645574400000 | 5009.27 |
| 1645660800000 | 4730.99 |
| 1645747200000 | 4938.41 |
| 1646006400000 | 4930.41 |
| 1646092800000 | 4719.88 |
| 1646179200000 | 4718.31 |
| 1646265600000 | 4561.46 |
| 1646352000000 | 4236.06 |
| 1646611200000 | 4145.86 |
| 1646697600000 | 4202.86 |
| 1646784000000 | 4515.72 |
| 1646870400000 | 4374.88 |
| 1646956800000 | 4461.8 |
| 1647216000000 | 4550.21 |
| 1647302400000 | 4533.48 |
| 1647388800000 | 4699.14 |
| 1647475200000 | 4739.48 |
| 1647561600000 | 4727.14 |
| 1647820800000 | 4728.55 |
| 1647907200000 | 4758.73 |
| 1647993600000 | 4717.36 |
| 1648080000000 | 4685.79 |
| 1648166400000 | 4703.86 |
| 1648425600000 | 4713.73 |
| 1648512000000 | 4893.65 |
| 1648598400000 | 4907.14 |
| 1648684800000 | 4796.67 |
| 1648771200000 | 4781.66 |
| 1649030400000 | 4773.16 |
| 1649116800000 | 4718.36 |
| 1649203200000 | 4615.62 |
| 1649289600000 | 4606.8 |
| 1649376000000 | 4687.76 |
| 1649635200000 | 4704.01 |
| 1649721600000 | 4689.21 |
| 1649808000000 | 4704.3 |
| 1649894400000 | 4699.8 |
| 1649980800000 | 4699.8 |
| 1650240000000 | 4707.22 |
| 1650326400000 | 4711.05 |
| 1650412800000 | 4812.66 |
| 1650499200000 | 4835.35 |
| 1650585600000 | 4748.51 |
| 1650844800000 | 4668.17 |
| 1650931200000 | 4591.71 |
| 1651017600000 | 4532.22 |
| 1651104000000 | 4554.99 |
| 1651190400000 | 4600.5 |
| 1651449600000 | 4547 |
| 1651536000000 | 4590.02 |
| 1651622400000 | 4535.45 |
| 1651708800000 | 4473.62 |
| 1651795200000 | 4447.9 |
| 1652054400000 | 4302.8 |
| 1652140800000 | 4339.94 |
| 1652227200000 | 4451.01 |
| 1652313600000 | 4374.23 |
| 1652400000000 | 4443.9 |
| 1652659200000 | 4453.06 |
| 1652745600000 | 4583.41 |
| 1652832000000 | 4539.22 |
| 1652918400000 | 4561.89 |
| 1653004800000 | 4535.82 |
| 1653264000000 | 4679.49 |
| 1653350400000 | 4660.53 |
| 1653436800000 | 4687.04 |
| 1653523200000 | 4779.76 |
| 1653609600000 | 4805.25 |
| 1653868800000 | 4897.51 |
| 1653955200000 | 4822.7 |
| 1654041600000 | 4772.45 |
| 1654128000000 | 4823.46 |
| 1654214400000 | 4785.42 |
| 1654473600000 | 4833.52 |
| 1654560000000 | 4819.18 |
| 1654646400000 | 4819.89 |
| 1654732800000 | 4689.81 |
| 1654819200000 | 4377.22 |
| 1655078400000 | 4171.52 |
| 1655164800000 | 4144.02 |
| 1655251200000 | 4233.98 |
| 1655337600000 | 4153.44 |
| 1655424000000 | 4201.7 |
| 1655683200000 | 4256.75 |
| 1655769600000 | 4285.61 |
| 1655856000000 | 4254.27 |
| 1655942400000 | 4175.06 |
| 1656028800000 | 4265.55 |
| 1656288000000 | 4266.82 |
| 1656374400000 | 4262.54 |
| 1656460800000 | 4210.39 |
| 1656547200000 | 4124 |
| 1656633600000 | 4095.89 |
| 1656892800000 | 4105.55 |
| 1656979200000 | 3900.54 |
| 1657065600000 | 3927.6 |
| 1657152000000 | 4023.57 |
| 1657238400000 | 4096.61 |
| 1657497600000 | 4000.8 |
| 1657584000000 | 3985.19 |
| 1657670400000 | 3955.14 |
| 1657756800000 | 3795.67 |
| 1657843200000 | 3891.75 |
| 1658102400000 | 3995.65 |
| 1658188800000 | 4116 |
| 1658275200000 | 4051.72 |
| 1658361600000 | 4006.54 |
| 1658448000000 | 4049.11 |
| 1658707200000 | 4061.96 |
| 1658793600000 | 3975.92 |
| 1658880000000 | 4008.34 |
| 1658966400000 | 4087.96 |
| 1659052800000 | 4158.09 |
| 1659312000000 | 4191.81 |
| 1659398400000 | 4139.12 |
| 1659484800000 | 4181.82 |
| 1659571200000 | 4221.59 |
| 1659657600000 | 4179.94 |
| 1659916800000 | 4205.37 |
| 1660003200000 | 4176.82 |
| 1660089600000 | 4278.45 |
| 1660176000000 | 4298.07 |
| 1660262400000 | 4277.41 |
| 1660521600000 | 4256.54 |
| 1660608000000 | 4253.7 |
| 1660694400000 | 4186.15 |
| 1660780800000 | 4180.81 |
| 1660867200000 | 4067.59 |
| 1661126400000 | 3957.32 |
| 1661212800000 | 3995.69 |
| 1661299200000 | 4000.12 |
| 1661385600000 | 3976.85 |
| 1661472000000 | 3912.09 |
| 1661731200000 | 3878.49 |
| 1661817600000 | 3892.22 |
| 1661904000000 | 3883.26 |
| 1661990400000 | 3772.93 |
| 1662076800000 | 3885.94 |
| 1662336000000 | 3753.02 |
| 1662422400000 | 3742.73 |
| 1662508800000 | 3744.2 |
| 1662595200000 | 3768.77 |
| 1662681600000 | 3876.33 |
| 1662940800000 | 3987.85 |
| 1663027200000 | 3887.61 |
| 1663113600000 | 3867.1 |
| 1663200000000 | 3847.42 |
| 1663286400000 | 3813.87 |
| 1663545600000 | 3808.8 |
| 1663632000000 | 3735.27 |
| 1663718400000 | 3721.62 |
| 1663804800000 | 3651.99 |
| 1663891200000 | 3516.62 |
| 1664150400000 | 3521.47 |
| 1664236800000 | 3464.35 |
| 1664323200000 | 3457.74 |
| 1664409600000 | 3435.84 |
| 1664496000000 | 3540.21 |
| 1664755200000 | 3588.48 |
| 1664841600000 | 3755.9 |
| 1664928000000 | 3654.33 |
| 1665014400000 | 3609.44 |
| 1665100800000 | 3558.53 |
| 1665360000000 | 3531.19 |
| 1665446400000 | 3515.98 |
| 1665532800000 | 3454.45 |
| 1665619200000 | 3516.12 |
| 1665705600000 | 3559.89 |
| 1665964800000 | 3643.29 |
| 1666051200000 | 3682.07 |
| 1666137600000 | 3654.17 |
| 1666224000000 | 3715.87 |
| 1666310400000 | 3695.1 |
| 1666569600000 | 3789.24 |
| 1666656000000 | 3912.87 |
| 1666742400000 | 3958.69 |
| 1666828800000 | 3972.97 |
| 1666915200000 | 3955.65 |
| 1667174400000 | 3926.71 |
| 1667260800000 | 3925.53 |
| 1667347200000 | 3928.72 |
| 1667433600000 | 3859.67 |
| 1667520000000 | 3959.33 |
| 1667779200000 | 4054.82 |
| 1667865600000 | 4067.29 |
| 1667952000000 | 4081.48 |
| 1668038400000 | 4245.05 |
| 1668124800000 | 4355.96 |
| 1668384000000 | 4362.83 |
| 1668470400000 | 4395.8 |
| 1668556800000 | 4374.68 |
| 1668643200000 | 4316.1 |
| 1668729600000 | 4369.76 |
| 1668988800000 | 4295.47 |
| 1669075200000 | 4337.45 |
| 1669161600000 | 4412.22 |
| 1669248000000 | 4432.43 |
| 1669334400000 | 4438.47 |
| 1669593600000 | 4406.62 |
| 1669680000000 | 4402.91 |
| 1669766400000 | 4390.01 |
| 1669852800000 | 4489.89 |
| 1669939200000 | 4495.21 |
| 1670198400000 | 4511.52 |
| 1670284800000 | 4438.74 |
| 1670371200000 | 4435.61 |
| 1670457600000 | 4458.61 |
| 1670544000000 | 4488.38 |
| 1670803200000 | 4463.12 |
| 1670889600000 | 4584.63 |
| 1670976000000 | 4583.81 |
| 1671062400000 | 4470.5 |
| 1671148800000 | 4444.55 |
| 1671408000000 | 4414.11 |
| 1671494400000 | 4436.18 |
| 1671580800000 | 4492.69 |
| 1671667200000 | 4463.33 |
| 1671753600000 | 4483.63 |
| 1672012800000 | 4483.63 |
| 1672099200000 | 4508.61 |
| 1672185600000 | 4462.15 |
| 1672272000000 | 4540.15 |
| 1672358400000 | 4490.83 |
| 1672617600000 | 4557.98 |
| 1672704000000 | 4556.88 |
| 1672790400000 | 4637.58 |
| 1672876800000 | 4582.88 |
| 1672963200000 | 4663.13 |
| 1673222400000 | 4790.03 |
| 1673308800000 | 4766.52 |
| 1673395200000 | 4809.9 |
| 1673481600000 | 4851.66 |
| 1673568000000 | 4905.11 |
| 1673827200000 | 4938.68 |
| 1673913600000 | 4946.13 |
| 1674000000000 | 5009.92 |
| 1674086400000 | 4923.73 |
| 1674172800000 | 5000.62 |
| 1674432000000 | 5070.21 |
| 1674518400000 | 5071.79 |
| 1674604800000 | 5093.5 |
| 1674691200000 | 5108.13 |
| 1674777600000 | 5127.7 |
| 1675036800000 | 5107.67 |
| 1675123200000 | 5123.23 |
| 1675209600000 | 5220.54 |
| 1675296000000 | 5270.9 |
| 1675382400000 | 5233.89 |
| 1675641600000 | 5180.92 |
| 1675728000000 | 5178.26 |
| 1675814400000 | 5189.22 |
| 1675900800000 | 5238.6 |
| 1675987200000 | 5135.88 |
| 1676246400000 | 5210.53 |
| 1676332800000 | 5219.4 |
| 1676419200000 | 5195.19 |
| 1676505600000 | 5220.45 |
| 1676592000000 | 5213.25 |
| 1676851200000 | 5200.39 |
| 1676937600000 | 5179.67 |
| 1677024000000 | 5093.99 |
| 1677110400000 | 5138.89 |
| 1677196800000 | 5082.51 |
| 1677456000000 | 5186.01 |
| 1677542400000 | 5188.74 |
| 1677628800000 | 5199.68 |
| 1677715200000 | 5172.54 |
| 1677801600000 | 5197.58 |
| 1678060800000 | 5261.7 |
| 1678147200000 | 5180.49 |
| 1678233600000 | 5165.03 |
| 1678320000000 | 5111.97 |
| 1678406400000 | 5102.84 |
| 1678665600000 | 4938.56 |
| 1678752000000 | 5034.35 |
| 1678838400000 | 4743.35 |
| 1678924800000 | 4866.94 |
| 1679011200000 | 4792.35 |
| 1679270400000 | 4937.52 |
| 1679356800000 | 5063.73 |
| 1679443200000 | 5031.23 |
| 1679529600000 | 5068.08 |
| 1679616000000 | 4905.11 |
| 1679875200000 | 4947.82 |
| 1679961600000 | 4966.34 |
| 1680048000000 | 5044.1 |
| 1680134400000 | 5149.76 |
| 1680220800000 | 5131.32 |
| 1680480000000 | 5156.82 |
| 1680566400000 | 5197.23 |
| 1680652800000 | 5143.87 |
| 1680739200000 | 5185.47 |
| 1680825600000 | 5185.47 |
| 1681084800000 | 5145.59 |
| 1681171200000 | 5219.68 |
| 1681257600000 | 5254.23 |
| 1681344000000 | 5318.52 |
| 1681430400000 | 5329.11 |
| 1681689600000 | 5277.55 |
| 1681776000000 | 5328.05 |
| 1681862400000 | 5334.31 |
| 1681948800000 | 5305.72 |
| 1682035200000 | 5344.61 |
| 1682294400000 | 5363.61 |
| 1682380800000 | 5286.03 |
| 1682467200000 | 5265.65 |
| 1682553600000 | 5295.89 |
| 1682640000000 | 5295.46 |
| 1682899200000 | 5266.92 |
| 1682985600000 | 5180.3 |
| 1683072000000 | 5247.07 |
| 1683158400000 | 5163.02 |
| 1683244800000 | 5273.06 |
| 1683504000000 | 5306.74 |
| 1683590400000 | 5293.21 |
| 1683676800000 | 5269.68 |
| 1683763200000 | 5228.06 |
| 1683849600000 | 5246.99 |
| 1684108800000 | 5254.94 |
| 1684195200000 | 5255.15 |
| 1684281600000 | 5216.82 |
| 1684368000000 | 5189.1 |
| 1684454400000 | 5234.53 |
| 1684713600000 | 5274.91 |
| 1684800000000 | 5241.07 |
| 1684886400000 | 5088.09 |
| 1684972800000 | 5060.78 |
| 1685059200000 | 5098.64 |
| 1685318400000 | 5078.42 |
| 1685404800000 | 5064.4399 |
| 1685491200000 | 4978.78 |
| 1685577600000 | 5076.58 |
| 1685664000000 | 5168.78 |
| 1685923200000 | 5126.55 |
| 1686009600000 | 5143.95 |
| 1686096000000 | 5147.95 |
| 1686182400000 | 5205.22 |
| 1686268800000 | 5190.14 |
| 1686528000000 | 5238.21 |
| 1686614400000 | 5297.6899 |
| 1686700800000 | 5335.86 |
| 1686787200000 | 5330.54 |
| 1686873600000 | 5381.7299 |
| 1687132800000 | 5349.1 |
| 1687219200000 | 5315.13 |
| 1687305600000 | 5321.58 |
| 1687392000000 | 5299.64 |
| 1687478400000 | 5225.22 |
| 1687737600000 | 5198.33 |
| 1687824000000 | 5237.1 |
| 1687910400000 | 5256.33 |
| 1687996800000 | 5278.09 |
| 1688083200000 | 5336.64 |
| 1688342400000 | 5351.95 |
| 1688428800000 | 5333.84 |
| 1688515200000 | 5300.43 |
| 1688601600000 | 5190.87 |
| 1688688000000 | 5303.13 |
| 1688947200000 | 5345.06 |
| 1689033600000 | 5392.36 |
| 1689120000000 | 5522.66 |
| 1689206400000 | 5580.02 |
| 1689292800000 | 5579.89 |
| 1689552000000 | 5561.31 |
| 1689638400000 | 5587.57 |
| 1689724800000 | 5570.63 |
| 1689811200000 | 5546.06 |
| 1689897600000 | 5519.22 |
| 1690156800000 | 5536.09 |
| 1690243200000 | 5509.81 |
| 1690329600000 | 5532.65 |
| 1690416000000 | 5561.86 |
| 1690502400000 | 5594.53 |
| 1690761600000 | 5614.36 |
| 1690848000000 | 5549.58 |
| 1690934400000 | 5489.29 |
| 1691020800000 | 5448.85 |
| 1691107200000 | 5491.97 |
| 1691366400000 | 5478.93 |
| 1691452800000 | 5352.96 |
| 1691539200000 | 5427.29 |
| 1691625600000 | 5492.93 |
| 1691712000000 | 5445.41 |
| 1691971200000 | 5438.87 |
| 1692057600000 | 5456.32 |
| 1692144000000 | 5425.64 |
| 1692230400000 | 5356.91 |
| 1692316800000 | 5321.61 |
| 1692576000000 | 5339.72 |
| 1692662400000 | 5330.4399 |
| 1692748800000 | 5331.05 |
| 1692835200000 | 5307.67 |
| 1692921600000 | 5284.65 |
| 1693180800000 | 5369.93 |
| 1693267200000 | 5433.2299 |
| 1693353600000 | 5503.91 |
| 1693440000000 | 5480.26 |
| 1693526400000 | 5434.33 |
| 1693785600000 | 5403.4799 |
| 1693872000000 | 5359.29 |
| 1693958400000 | 5283.74 |
| 1694044800000 | 5274.6 |
| 1694131200000 | 5292.66 |
| 1694390400000 | 5353.93 |
| 1694476800000 | 5332.2 |
| 1694563200000 | 5348.05 |
| 1694649600000 | 5341.02 |
| 1694736000000 | 5337.54 |
| 1694995200000 | 5285.86 |
| 1695081600000 | 5315.29 |
| 1695168000000 | 5370.76 |
| 1695254400000 | 5244.71 |
| 1695340800000 | 5212.59 |
| 1695600000000 | 5120.17 |
| 1695686400000 | 5051.82 |
| 1695772800000 | 4997.86 |
| 1695859200000 | 5036.86 |
| 1695945600000 | 5095.55 |
| 1696204800000 | 5004.17 |
| 1696291200000 | 4942.1899 |
| 1696377600000 | 4942.21 |
| 1696464000000 | 4968.56 |
| 1696550400000 | 5018.97 |
| 1696809600000 | 4963.02 |
| 1696896000000 | 5087.49 |
| 1696982400000 | 5120.09 |
| 1697068800000 | 5096.51 |
| 1697155200000 | 4995.63 |
| 1697414400000 | 5030.91 |
| 1697500800000 | 5051.18 |
| 1697587200000 | 4971.09 |
| 1697673600000 | 4968.99 |
| 1697760000000 | 4898.22 |
| 1698019200000 | 4929.25 |
| 1698105600000 | 4917.28 |
| 1698192000000 | 4865.87 |
| 1698278400000 | 4832.04 |
| 1698364800000 | 4849.28 |
| 1698624000000 | 4906.03 |
| 1698710400000 | 4949.25 |
| 1698796800000 | 4963.52 |
| 1698883200000 | 5109.74 |
| 1698969600000 | 5231.2 |
| 1699228800000 | 5194.35 |
| 1699315200000 | 5157.7 |
| 1699401600000 | 5199.12 |
| 1699488000000 | 5284.13 |
| 1699574400000 | 5216.9399 |
| 1699833600000 | 5302.5 |
| 1699920000000 | 5491.04 |
| 1700006400000 | 5518.28 |
| 1700092800000 | 5468.34 |
| 1700179200000 | 5511.31 |
| 1700438400000 | 5572.1 |
| 1700524800000 | 5498.66 |
| 1700611200000 | 5469.7 |
| 1700697600000 | 5496.14 |
| 1700784000000 | 5542.92 |
| 1701043200000 | 5520.22 |
| 1701129600000 | 5553.47 |
| 1701216000000 | 5583.35 |
| 1701302400000 | 5564.13 |
| 1701388800000 | 5556.66 |
| 1701648000000 | 5502.1899 |
| 1701734400000 | 5535.25 |
| 1701820800000 | 5572.31 |
| 1701907200000 | 5551.35 |
| 1701993600000 | 5583.21 |
| 1702252800000 | 5577.91 |
| 1702339200000 | 5573.7299 |
| 1702425600000 | 5579.65 |
| 1702512000000 | 5791.31 |
| 1702598400000 | 5753.4399 |
| 1702857600000 | 5704.4 |
| 1702944000000 | 5817.39 |
| 1703030400000 | 5823.87 |
| 1703116800000 | 5830.71 |
| 1703203200000 | 5857.49 |
| 1703462400000 | 5857.49 |
| 1703548800000 | 5864.93 |
| 1703635200000 | 5936.32 |
| 1703721600000 | 5927.31 |
| 1703808000000 | 5889.56 |
| 1704153600000 | 5826.6 |
| 1704240000000 | 5711.16 |
| 1704326400000 | 5802.75 |
| 1704412800000 | 5821.06 |
| 1704672000000 | 5876.96 |
| 1704758400000 | 5850.52 |
| 1704844800000 | 5867.52 |
| 1704931200000 | 5812.04 |
| 1705017600000 | 5893.7 |
| 1705276800000 | 5857.55 |
| 1705363200000 | 5811.75 |
| 1705449600000 | 5769.04 |
| 1705536000000 | 5784.59 |
| 1705622400000 | 5795.21 |
| 1705881600000 | 5844.65 |
| 1705968000000 | 5815.08 |
| 1706054400000 | 5920.59 |
| 1706140800000 | 5913.35 |
| 1706227200000 | 5969 |
| 1706486400000 | 5897 |
| 1706572800000 | 5940.77 |
| 1706659200000 | 5978.04 |
| 1706745600000 | 5912.8 |
| 1706832000000 | 5909.47 |
| 1707091200000 | 5846.79 |
| 1707177600000 | 5880.59 |
| 1707264000000 | 5883.31 |
| 1707350400000 | 5877.01 |
| 1707436800000 | 5879.7 |
| 1707696000000 | 5943.52 |
| 1707782400000 | 5869.86 |
| 1707868800000 | 5913.3 |
| 1707955200000 | 5918.74 |
| 1708041600000 | 5986.1 |
| 1708300800000 | 5976.88 |
| 1708387200000 | 5989.47 |
| 1708473600000 | 6034.05 |
| 1708560000000 | 6079.66 |
| 1708646400000 | 6115.9399 |
| 1708905600000 | 6156.58 |
| 1708992000000 | 6156.93 |
| 1709078400000 | 6122.38 |
| 1709164800000 | 6105.6 |
| 1709251200000 | 6174.28 |
| 1709510400000 | 6221.93 |
| 1709596800000 | 6251.92 |
| 1709683200000 | 6301.67 |
| 1709769600000 | 6305.26 |
| 1709856000000 | 6322.68 |
| 1710115200000 | 6276.08 |
| 1710201600000 | 6347 |
| 1710288000000 | 6371.33 |
| 1710374400000 | 6354.22 |
| 1710460800000 | 6368.79 |
| 1710720000000 | 6369.38 |
| 1710806400000 | 6388.11 |
| 1710892800000 | 6383.76 |
| 1710979200000 | 6410.8 |
| 1711065600000 | 6387.27 |
| 1711324800000 | 6438.14 |
| 1711411200000 | 6469 |
| 1711497600000 | 6478.6899 |
| 1711584000000 | 6467.52 |
| 1711670400000 | 6467.52 |
| 1711929600000 | 6434.28 |
| 1712016000000 | 6371.2 |
| 1712102400000 | 6452.58 |
| 1712188800000 | 6479.65 |
| 1712275200000 | 6378.41 |
| 1712534400000 | 6473.7299 |
| 1712620800000 | 6402.29 |
| 1712707200000 | 6351.26 |
| 1712793600000 | 6268.17 |
| 1712880000000 | 6211.26 |
| 1713139200000 | 6222.09 |
| 1713225600000 | 6139.36 |
| 1713312000000 | 6174.86 |
| 1713398400000 | 6221.18 |
| 1713484800000 | 6199.4399 |
| 1713744000000 | 6223.16 |
| 1713830400000 | 6366.16 |
| 1713916800000 | 6342.6 |
| 1714003200000 | 6317.91 |
| 1714089600000 | 6401.47 |
| 1714348800000 | 6501.51 |
| 1714435200000 | 6444.77 |
| 1714521600000 | 6439.35 |
| 1714608000000 | 6459.27 |
| 1714694400000 | 6482.74 |
| 1714953600000 | 6549.6899 |
| 1715040000000 | 6615.51 |
| 1715126400000 | 6587.95 |
| 1715212800000 | 6593.46 |
| 1715299200000 | 6599.75 |
| 1715558400000 | 6652.74 |
| 1715644800000 | 6735.44 |
| 1715731200000 | 6809.33 |
| 1715817600000 | 6832.77 |
| 1715904000000 | 6853.65 |
| 1716163200000 | 6850.32 |
| 1716249600000 | 6827.99 |
| 1716336000000 | 6793.77 |
| 1716422400000 | 6769.58 |
| 1716508800000 | 6793.43 |
| 1716768000000 | 6871.87 |
| 1716854400000 | 6876.92 |
| 1716940800000 | 6717.9 |
| 1717027200000 | 6815.41 |
| 1717113600000 | 6818.64 |
| 1717372800000 | 6838.55 |
| 1717459200000 | 6785.3 |
| 1717545600000 | 6814.3 |
| 1717632000000 | 6861.3 |
| 1717718400000 | 6795.53 |
| 1717977600000 | 6735.65 |
| 1718064000000 | 6586.45 |
| 1718150400000 | 6759.17 |
| 1718236800000 | 6573.4799 |
| 1718323200000 | 6394.64 |
| 1718582400000 | 6449.79 |
| 1718668800000 | 6546.29 |
| 1718755200000 | 6515.99 |
| 1718841600000 | 6602.34 |
| 1718928000000 | 6502.6899 |
| 1719187200000 | 6652.1 |
| 1719273600000 | 6567.39 |
| 1719360000000 | 6503.89 |
| 1719446400000 | 6511.57 |
| 1719532800000 | 6504.18 |
| 1719792000000 | 6591.09 |
| 1719878400000 | 6556.96 |
| 1719964800000 | 6700.27 |
| 1720051200000 | 6750.52 |
| 1720137600000 | 6761.64 |
| 1720396800000 | 6792.18 |
| 1720483200000 | 6746.74 |
| 1720569600000 | 6824.68 |
| 1720656000000 | 6892.04 |
| 1720742400000 | 6956.68 |
| 1721001600000 | 6916.91 |
| 1721088000000 | 6917.02 |
| 1721174400000 | 6941.99 |
| 1721260800000 | 6977.38 |
| 1721347200000 | 6902.83 |
| 1721606400000 | 6991.26 |
| 1721692800000 | 6958.25 |
| 1721779200000 | 6903.45 |
| 1721865600000 | 6818.81 |
| 1721952000000 | 6840.36 |
| 1722211200000 | 6754.59 |
| 1722297600000 | 6788.45 |
| 1722384000000 | 6777.97 |
| 1722470400000 | 6581.51 |
| 1722556800000 | 6508.8 |
| 1722816000000 | 6384.21 |
| 1722902400000 | 6371.51 |
| 1722988800000 | 6473.26 |
| 1723075200000 | 6437 |
| 1723161600000 | 6463.77 |
| 1723420800000 | 6501.7 |
| 1723507200000 | 6518.93 |
| 1723593600000 | 6616.32 |
| 1723680000000 | 6585.74 |
| 1723766400000 | 6686.78 |
| 1724025600000 | 6772.64 |
| 1724112000000 | 6758.63 |
| 1724198400000 | 6818.07 |
| 1724284800000 | 6792.53 |
| 1724371200000 | 6913.6 |
| 1724630400000 | 6891.93 |
| 1724716800000 | 6893.82 |
| 1724803200000 | 6906.6 |
| 1724889600000 | 6891.9 |
| 1724976000000 | 6955.26 |
| 1725235200000 | 6895.82 |
| 1725321600000 | 6751.69 |
| 1725408000000 | 6770.32 |
| 1725494400000 | 6747.67 |
| 1725580800000 | 6680.05 |
| 1725840000000 | 6685.77 |
| 1725926400000 | 6616.39 |
| 1726012800000 | 6603.12 |
| 1726099200000 | 6673.97 |
| 1726185600000 | 6759.88 |
| 1726444800000 | 6794.06 |
| 1726531200000 | 6815.27 |
| 1726617600000 | 6826.24 |
| 1726704000000 | 6922.71 |
| 1726790400000 | 6837.44 |
| 1727049600000 | 6833.42 |
| 1727136000000 | 6891.66 |
| 1727222400000 | 6896.73 |
| 1727308800000 | 7029.61 |
| 1727395200000 | 7088.92 |
| 1727654400000 | 7019.38 |
| 1727740800000 | 6883.42 |
| 1727827200000 | 6846.58 |
| 1727913600000 | 6734.6 |
| 1728000000000 | 6817.16 |
| 1728259200000 | 6840.31 |
| 1728345600000 | 6845.74 |
| 1728432000000 | 6870.11 |
| 1728518400000 | 6885.11 |
| 1728604800000 | 6950.42 |
| 1728864000000 | 6966 |
| 1728950400000 | 6967.99 |
| 1729036800000 | 6964.27 |
| 1729123200000 | 6972.39 |
| 1729209600000 | 7038.55 |
| 1729468800000 | 6948.55 |
| 1729555200000 | 6883.68 |
| 1729641600000 | 6813.71 |
| 1729728000000 | 6835.05 |
| 1729814400000 | 6847.77 |
| 1730073600000 | 6879.23 |
| 1730160000000 | 6836.21 |
| 1730246400000 | 6832.79 |
| 1730332800000 | 6764.07 |
| 1730419200000 | 6798.82 |
| 1730678400000 | 6789.55 |
| 1730764800000 | 6814.75 |
| 1730851200000 | 6657.9 |
| 1730937600000 | 6875.07 |
| 1731024000000 | 6786.04 |
| 1731283200000 | 6807.38 |
| 1731369600000 | 6661.37 |
| 1731456000000 | 6660.22 |
| 1731542400000 | 6797.64 |
| 1731628800000 | 6726.73 |
| 1731888000000 | 6775.22 |
| 1731974400000 | 6703.96 |
| 1732060800000 | 6674.62 |
| 1732147200000 | 6679.79 |
| 1732233600000 | 6654.87 |
| 1732492800000 | 6733.71 |
| 1732579200000 | 6685.1899 |
| 1732665600000 | 6750.64 |
| 1732752000000 | 6770.7 |
| 1732838400000 | 6798.31 |
| 1733097600000 | 6710.21 |
| 1733184000000 | 6784.44 |
| 1733270400000 | 6864.61 |
| 1733356800000 | 6981.43 |
| 1733443200000 | 6964.32 |
| 1733702400000 | 6970.27 |
| 1733788800000 | 6921.74 |
| 1733875200000 | 6964.32 |
| 1733961600000 | 7002.44 |
| 1734048000000 | 7035.01 |
| 1734307200000 | 7056.46 |
| 1734393600000 | 6975.52 |
| 1734480000000 | 6976.65 |
| 1734566400000 | 6785.65 |
| 1734652800000 | 6796.39 |
| 1734912000000 | 6777.5 |
| 1734998400000 | 6778.48 |
| 1735084800000 | 6778.48 |
| 1735171200000 | 6789.9 |
| 1735257600000 | 6868.33 |
| 1735516800000 | 6858.46 |
| 1735603200000 | 6841.61 |
| 1735776000000 | 6815.73 |
| 1735862400000 | 6768.78 |
| 1736121600000 | 6926.8 |
| 1736208000000 | 6956.31 |
| 1736294400000 | 6915.19 |
| 1736380800000 | 6941.88 |
| 1736467200000 | 6835.41 |
| 1736726400000 | 6753.41 |
| 1736812800000 | 6854.37 |
| 1736899200000 | 6931.11 |
| 1736985600000 | 6969.51 |
| 1737072000000 | 7070.85 |
| 1737331200000 | 7134.3 |
| 1737417600000 | 7152.35 |
| 1737504000000 | 7155.62 |
| 1737590400000 | 7177.28 |
| 1737676800000 | 7220.93 |
| 1737936000000 | 7187.52 |
| 1738022400000 | 7139.36 |
| 1738108800000 | 7177.84 |
| 1738195200000 | 7218.64 |
| 1738281600000 | 7219.99 |
| 1738540800000 | 7122.46 |
| 1738627200000 | 7175.11 |
| 1738713600000 | 7210.4 |
| 1738800000000 | 7265.72 |
| 1738886400000 | 7254.48 |
| 1739145600000 | 7263.79 |
| 1739232000000 | 7334.04 |
| 1739318400000 | 7348.37 |
| 1739404800000 | 7441.2 |
| 1739491200000 | 7438.1 |
| 1739750400000 | 7464.34 |
| 1739836800000 | 7495.91 |
| 1739923200000 | 7405.31 |
| 1740009600000 | 7385.56 |
| 1740096000000 | 7417.96 |
| 1740355200000 | 7446.86 |
| 1740441600000 | 7503.24 |
| 1740528000000 | 7585.08 |
| 1740614400000 | 7502.81 |
| 1740700800000 | 7476.47 |
| STOXX Italy Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -20.053366253037 | -13.202290497939 |
| 2019 | 26.380511467318 | 26.222705219038 |
| 2020 | 7.9489922901243 | 18.54501617209 |
| 2021 | 24.047536978245 | 13.145905733548 |
| 2022 | -17.101908888022 | -19.64949101724 |
| 2023 | 31.146358245582 | 16.654428935295 |
| 2024 | 16.098372622409 | 10.452504811857 |
| 2025 | 73.208942876613 | -0.48058678707088 |
Methodology
Placeholder5
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213345668 | SWITSCGR | .SWITSCGR | |
| Price EUR | CH1213345676 | SWITSCP | .SWITSCP | |
| Net Return EUR | CH1213345650 | SWITSCR | .SWITSCR | |
| Net Return USD | CH1213345627 | SWITSCV | SWITSCV INDEX | .SWITSCV |
| Gross Return USD | CH1213345635 | SWITSCGV | .SWITSCGV | |
| Price USD | CH1213345643 | SWITSCL | .SWITSCL |
Quick Facts
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BPER Banca | Banks | Italy | 6.717% |
| BANCA MONTE DEI PASCHI | Banks | Italy | 5.922% |
| UNIPOL ASSICURAZIONI | Insurance | Italy | 5.116% |
| BRUNELLO CUCINELLI | Consumer Products and Services | Italy | 3.906% |
| BCA POPOLARE DI SONDRIO | Banks | Italy | 3.643% |
| REPLY | Technology | Italy | 3.198% |
| BUZZI | Construction and Materials | Italy | 3.169% |
| A2A | Utilities | Italy | 3.154% |
| ITALGAS | Utilities | Italy | 2.798% |
| INTERPUMP GRP | Industrial Goods and Services | Italy | 2.797% |
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.