Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX North America Small Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX North America Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from North America covering approximately 15% of investable market capitalization. STOXX North America Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America Small Cap | 7,647.8 | 6,959.2 | 3.4 | 1.9 | 40.1 | 0.0 | 0.6 | 0.0 | 11.0 |
| STOXX Developed World Small Cap | 12,546.5 | 10,356.2 | 1.6 | 0.5 | 40.1 | 0.0 | 0.4 | 0.0 | 11.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 15.4 |
|---|---|
| Technology | 14.7 |
| Healthcare | 12.4 |
| Financial Services | 5.9 |
| Banks | 5.6 |
| Construction and Materials | 5.5 |
| Real Estate | 5.4 |
| Energy | 4.9 |
| Basic Resources | 4.5 |
| Consumer Products and Services | 4.4 |
Country weighting
| USA | 94.0 |
|---|---|
| Canada | 6.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America Small Cap | 0.9 | 12.0 | 14.9 | 49.0 | 77.7 | N/A | N/A | 14.9 | 14.2 | 12.2 |
| STOXX Developed World Small Cap | 0.1 | 16.4 | 17.5 | 53.8 | 69.1 | N/A | N/A | 17.5 | 15.4 | 11.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America Small Cap | N/A | N/A | 22.5 | 20.1 | 21.4 | N/A | N/A | 0.5 | 0.5 | 0.5 |
| STOXX Developed World Small Cap | N/A | N/A | 16.5 | 16.0 | 17.3 | N/A | N/A | 0.8 | 0.7 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America Small Cap | 1.0 | 0.9 | 1.0 | 1.0 | 1.0 | 5.4 | 8.9 | 8.6 | 6.6 | 6.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America Small Cap | 1.3 | 1.3 | 1.3 | 1.2 | 1.2 | 1.8 | -0.4 | -0.2 | -0.1 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX North America 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 North America Small Cap | 63.2 | 26.2 | 17.9 | 17.6 | 2.5 | 1.6 | 1.5 | 8.9 |
| STOXX Developed World Small Cap | -0.1 | 22.7 | 15.4 | 16.5 | 1.9 | 2.2 | 1.2 | 12.6 |
Performance and annual returns
| STOXX North America Small Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 994.67 |
| 859248000000 | 997.37 |
| 859334400000 | 1002.94 |
| 859420800000 | 991.84 |
| 859507200000 | 992.8 |
| 859766400000 | 972.49 |
| 859852800000 | 967.93 |
| 859939200000 | 959.93 |
| 860025600000 | 956.25 |
| 860112000000 | 969.15 |
| 860371200000 | 980.79 |
| 860457600000 | 982.41 |
| 860544000000 | 981.82 |
| 860630400000 | 973.85 |
| 860716800000 | 957.44 |
| 860976000000 | 956.83 |
| 861062400000 | 959.83 |
| 861148800000 | 957.64 |
| 861235200000 | 957.29 |
| 861321600000 | 958.47 |
| 861580800000 | 947 |
| 861667200000 | 947.65 |
| 861753600000 | 949.7 |
| 861840000000 | 949.23 |
| 861926400000 | 939 |
| 862185600000 | 940.32 |
| 862272000000 | 954.42 |
| 862358400000 | 961.74 |
| 862444800000 | 967.33 |
| 862531200000 | 989.56 |
| 862790400000 | 1011.92 |
| 862876800000 | 1009.32 |
| 862963200000 | 1004.25 |
| 863049600000 | 1006.44 |
| 863136000000 | 1009.25 |
| 863395200000 | 1016.72 |
| 863481600000 | 1014.54 |
| 863568000000 | 1016.35 |
| 863654400000 | 1019.58 |
| 863740800000 | 1015 |
| 864000000000 | 1015.36 |
| 864086400000 | 1020.27 |
| 864172800000 | 1024.75 |
| 864259200000 | 1025.48 |
| 864345600000 | 1035.97 |
| 864604800000 | 1035.5 |
| 864691200000 | 1037.53 |
| 864777600000 | 1039.45 |
| 864864000000 | 1040.02 |
| 864950400000 | 1044.9 |
| 865209600000 | 1051.69 |
| 865296000000 | 1050.06 |
| 865382400000 | 1047.18 |
| 865468800000 | 1051.89 |
| 865555200000 | 1056.11 |
| 865814400000 | 1057.78 |
| 865900800000 | 1053.99 |
| 865987200000 | 1054.33 |
| 866073600000 | 1059.04 |
| 866160000000 | 1065.12 |
| 866419200000 | 1068.84 |
| 866505600000 | 1075.39 |
| 866592000000 | 1080.39 |
| 866678400000 | 1090.67 |
| 866764800000 | 1087.8 |
| 867024000000 | 1083.45 |
| 867110400000 | 1092.6 |
| 867196800000 | 1090.78 |
| 867283200000 | 1090.74 |
| 867369600000 | 1100.83 |
| 867628800000 | 1114.22 |
| 867715200000 | 1116.15 |
| 867801600000 | 1124.68 |
| 867888000000 | 1132.81 |
| 867974400000 | 1134.9 |
| 868233600000 | 1135.41 |
| 868320000000 | 1144.71 |
| 868406400000 | 1143.65 |
| 868492800000 | 1154.08 |
| 868579200000 | 1166.44 |
| 868838400000 | 1172.01 |
| 868924800000 | 1179.04 |
| 869011200000 | 1193.25 |
| 869097600000 | 1191.87 |
| 869184000000 | 1186.84 |
| 869443200000 | 1181.38 |
| 869529600000 | 1194.33 |
| 869616000000 | 1205.05 |
| 869702400000 | 1207.67 |
| 869788800000 | 1211.92 |
| 870048000000 | 1213.15 |
| 870134400000 | 1218.48 |
| 870220800000 | 1233.89 |
| 870307200000 | 1240.14 |
| 870393600000 | 1240.87 |
| 870652800000 | 1247.71 |
| 870739200000 | 1259.14 |
| 870825600000 | 1270.32 |
| 870912000000 | 1269.09 |
| 870998400000 | 1253.69 |
| 871257600000 | 1252.36 |
| 871344000000 | 1251.15 |
| 871430400000 | 1254.35 |
| 871516800000 | 1255.76 |
| 871603200000 | 1246.43 |
| 871862400000 | 1247.86 |
| 871948800000 | 1265.35 |
| 872035200000 | 1282.61 |
| 872121600000 | 1277.77 |
| 872208000000 | 1276.66 |
| 872467200000 | 1286.45 |
| 872553600000 | 1288.31 |
| 872640000000 | 1297.8 |
| 872726400000 | 1302.29 |
| 872812800000 | 1307.58 |
| 873072000000 | 1309.75 |
| 873158400000 | 1323.17 |
| 873244800000 | 1328.7 |
| 873331200000 | 1334.97 |
| 873417600000 | 1345.96 |
| 873676800000 | 1355.89 |
| 873763200000 | 1362.24 |
| 873849600000 | 1361.65 |
| 873936000000 | 1360.38 |
| 874022400000 | 1377.41 |
| 874281600000 | 1381.5 |
| 874368000000 | 1399.96 |
| 874454400000 | 1406.04 |
| 874540800000 | 1412.5 |
| 874627200000 | 1417.75 |
| 874886400000 | 1425.54 |
| 874972800000 | 1424.12 |
| 875059200000 | 1420.69 |
| 875145600000 | 1417.12 |
| 875232000000 | 1420.5 |
| 875491200000 | 1431.09 |
| 875577600000 | 1437.55 |
| 875664000000 | 1440.64 |
| 875750400000 | 1445.03 |
| 875836800000 | 1452.75 |
| 876096000000 | 1460.41 |
| 876182400000 | 1466.75 |
| 876268800000 | 1466.26 |
| 876355200000 | 1469.31 |
| 876441600000 | 1467.95 |
| 876700800000 | 1467.24 |
| 876787200000 | 1458.97 |
| 876873600000 | 1456.28 |
| 876960000000 | 1439.32 |
| 877046400000 | 1415.4 |
| 877305600000 | 1433.43 |
| 877392000000 | 1449.75 |
| 877478400000 | 1449.59 |
| 877564800000 | 1422.82 |
| 877651200000 | 1416.57 |
| 877910400000 | 1325.95 |
| 877996800000 | 1363.07 |
| 878083200000 | 1375.39 |
| 878169600000 | 1356.45 |
| 878256000000 | 1370.66 |
| 878515200000 | 1393.38 |
| 878601600000 | 1399.82 |
| 878688000000 | 1407.6 |
| 878774400000 | 1400.9 |
| 878860800000 | 1375.67 |
| 879120000000 | 1376.69 |
| 879206400000 | 1370.96 |
| 879292800000 | 1341.14 |
| 879379200000 | 1341.29 |
| 879465600000 | 1356.08 |
| 879724800000 | 1377.8 |
| 879811200000 | 1366.63 |
| 879897600000 | 1361.09 |
| 879984000000 | 1376.47 |
| 880070400000 | 1375.15 |
| 880329600000 | 1352.29 |
| 880416000000 | 1350.17 |
| 880502400000 | 1353.64 |
| 880588800000 | 1353.12 |
| 880675200000 | 1355.07 |
| 880934400000 | 1368.42 |
| 881020800000 | 1366.98 |
| 881107200000 | 1371.07 |
| 881193600000 | 1373.25 |
| 881280000000 | 1383.67 |
| 881539200000 | 1397.18 |
| 881625600000 | 1383.98 |
| 881712000000 | 1368.34 |
| 881798400000 | 1341.78 |
| 881884800000 | 1331.8 |
| 882144000000 | 1329.5 |
| 882230400000 | 1342.58 |
| 882316800000 | 1348.2 |
| 882403200000 | 1331.27 |
| 882489600000 | 1327.56 |
| 882748800000 | 1334.23 |
| 882835200000 | 1329.57 |
| 882921600000 | 1327.1 |
| 883008000000 | 1327.36 |
| 883094400000 | 1329.76 |
| 883353600000 | 1346.59 |
| 883440000000 | 1370.08 |
| 883526400000 | 1383.36 |
| 883699200000 | 1377.72 |
| 883958400000 | 1376.93 |
| 884044800000 | 1363.91 |
| 884131200000 | 1352.87 |
| 884217600000 | 1340.35 |
| 884304000000 | 1297.89 |
| 884563200000 | 1292.16 |
| 884649600000 | 1317.31 |
| 884736000000 | 1329 |
| 884822400000 | 1327.45 |
| 884908800000 | 1340.7 |
| 885168000000 | 1340.95 |
| 885254400000 | 1359.3 |
| 885340800000 | 1358.62 |
| 885427200000 | 1345.61 |
| 885513600000 | 1341.35 |
| 885772800000 | 1332.09 |
| 885859200000 | 1336.14 |
| 885945600000 | 1356.53 |
| 886032000000 | 1366.56 |
| 886118400000 | 1361.37 |
| 886377600000 | 1381.04 |
| 886464000000 | 1391.39 |
| 886550400000 | 1403.51 |
| 886636800000 | 1407.49 |
| 886723200000 | 1413.86 |
| 886982400000 | 1417.75 |
| 887068800000 | 1430.02 |
| 887155200000 | 1432.71 |
| 887241600000 | 1432.65 |
| 887328000000 | 1435.44 |
| 887587200000 | 1435.35 |
| 887673600000 | 1427.36 |
| 887760000000 | 1434.69 |
| 887846400000 | 1436.56 |
| 887932800000 | 1436.09 |
| 888192000000 | 1441.25 |
| 888278400000 | 1435.93 |
| 888364800000 | 1451.5 |
| 888451200000 | 1462.92 |
| 888537600000 | 1464.2 |
| 888796800000 | 1466.87 |
| 888883200000 | 1470.34 |
| 888969600000 | 1466.87 |
| 889056000000 | 1450.56 |
| 889142400000 | 1470.48 |
| 889401600000 | 1459.52 |
| 889488000000 | 1474.62 |
| 889574400000 | 1481.71 |
| 889660800000 | 1482.38 |
| 889747200000 | 1484.78 |
| 890006400000 | 1492.41 |
| 890092800000 | 1491.51 |
| 890179200000 | 1493.87 |
| 890265600000 | 1498.2 |
| 890352000000 | 1498.86 |
| 890611200000 | 1500.98 |
| 890697600000 | 1507.8 |
| 890784000000 | 1510.54 |
| 890870400000 | 1513.47 |
| 890956800000 | 1512.31 |
| 891216000000 | 1509.64 |
| 891302400000 | 1522.21 |
| 891388800000 | 1533.39 |
| 891475200000 | 1538.33 |
| 891561600000 | 1539.64 |
| 891820800000 | 1530.16 |
| 891907200000 | 1509.35 |
| 891993600000 | 1507.84 |
| 892080000000 | 1520.74 |
| 892166400000 | 1520.69 |
| 892425600000 | 1520.5 |
| 892512000000 | 1539.59 |
| 892598400000 | 1552.03 |
| 892684800000 | 1542.88 |
| 892771200000 | 1551.55 |
| 893030400000 | 1558.2 |
| 893116800000 | 1565.85 |
| 893203200000 | 1566.49 |
| 893289600000 | 1547.89 |
| 893376000000 | 1534.01 |
| 893635200000 | 1495.33 |
| 893721600000 | 1509.21 |
| 893808000000 | 1522.76 |
| 893894400000 | 1540.94 |
| 893980800000 | 1551.09 |
| 894240000000 | 1553.89 |
| 894326400000 | 1543.51 |
| 894412800000 | 1534.93 |
| 894499200000 | 1522.97 |
| 894585600000 | 1538.25 |
| 894844800000 | 1531.49 |
| 894931200000 | 1530.64 |
| 895017600000 | 1534.11 |
| 895104000000 | 1528.73 |
| 895190400000 | 1517.61 |
| 895449600000 | 1503.7 |
| 895536000000 | 1513.97 |
| 895622400000 | 1508.03 |
| 895708800000 | 1501.4 |
| 895795200000 | 1491.74 |
| 896054400000 | 1491.76 |
| 896140800000 | 1464.92 |
| 896227200000 | 1448.06 |
| 896313600000 | 1464.08 |
| 896400000000 | 1465.58 |
| 896659200000 | 1448.96 |
| 896745600000 | 1446.13 |
| 896832000000 | 1441.69 |
| 896918400000 | 1449.82 |
| 897004800000 | 1457.48 |
| 897264000000 | 1464.52 |
| 897350400000 | 1465.6 |
| 897436800000 | 1447.89 |
| 897523200000 | 1427.26 |
| 897609600000 | 1418.89 |
| 897868800000 | 1392.03 |
| 897955200000 | 1408.18 |
| 898041600000 | 1425.37 |
| 898128000000 | 1410.16 |
| 898214400000 | 1409.53 |
| 898473600000 | 1421.36 |
| 898560000000 | 1436.55 |
| 898646400000 | 1449 |
| 898732800000 | 1446.52 |
| 898819200000 | 1447.46 |
| 899078400000 | 1460.13 |
| 899164800000 | 1469.41 |
| 899251200000 | 1477.64 |
| 899337600000 | 1474.47 |
| 899424000000 | 1473.52 |
| 899683200000 | 1481.88 |
| 899769600000 | 1478.04 |
| 899856000000 | 1483.91 |
| 899942400000 | 1482.76 |
| 900028800000 | 1477.03 |
| 900288000000 | 1478.05 |
| 900374400000 | 1482.32 |
| 900460800000 | 1489.43 |
| 900547200000 | 1493.99 |
| 900633600000 | 1491.92 |
| 900892800000 | 1491.53 |
| 900979200000 | 1473.42 |
| 901065600000 | 1460.68 |
| 901152000000 | 1434.72 |
| 901238400000 | 1424.88 |
| 901497600000 | 1410.24 |
| 901584000000 | 1392.2 |
| 901670400000 | 1384.51 |
| 901756800000 | 1399.42 |
| 901843200000 | 1374.68 |
| 902102400000 | 1355.55 |
| 902188800000 | 1313.66 |
| 902275200000 | 1307.61 |
| 902361600000 | 1330.47 |
| 902448000000 | 1355.85 |
| 902707200000 | 1343.32 |
| 902793600000 | 1310.93 |
| 902880000000 | 1338.22 |
| 902966400000 | 1322.11 |
| 903052800000 | 1319.07 |
| 903312000000 | 1322.58 |
| 903398400000 | 1346.66 |
| 903484800000 | 1332.63 |
| 903571200000 | 1319.58 |
| 903657600000 | 1298.94 |
| 903916800000 | 1293.44 |
| 904003200000 | 1286.93 |
| 904089600000 | 1258.48 |
| 904176000000 | 1206.86 |
| 904262400000 | 1183.27 |
| 904521600000 | 1111.07 |
| 904608000000 | 1139.21 |
| 904694400000 | 1154.92 |
| 904780800000 | 1139.01 |
| 904867200000 | 1139.75 |
| 905126400000 | 1138.81 |
| 905212800000 | 1186.69 |
| 905299200000 | 1162.08 |
| 905385600000 | 1135.19 |
| 905472000000 | 1159.09 |
| 905731200000 | 1179.24 |
| 905817600000 | 1181.32 |
| 905904000000 | 1194.58 |
| 905990400000 | 1174.28 |
| 906076800000 | 1192.51 |
| 906336000000 | 1189.56 |
| 906422400000 | 1207.09 |
| 906508800000 | 1234.8 |
| 906595200000 | 1218.17 |
| 906681600000 | 1213.34 |
| 906940800000 | 1213.26 |
| 907027200000 | 1203.43 |
| 907113600000 | 1190.08 |
| 907200000000 | 1149.91 |
| 907286400000 | 1150.13 |
| 907545600000 | 1108.07 |
| 907632000000 | 1098.01 |
| 907718400000 | 1069.45 |
| 907804800000 | 1030.14 |
| 907891200000 | 1058.98 |
| 908150400000 | 1083.32 |
| 908236800000 | 1070.89 |
| 908323200000 | 1083.46 |
| 908409600000 | 1120.83 |
| 908496000000 | 1148.33 |
| 908755200000 | 1174.65 |
| 908841600000 | 1190.44 |
| 908928000000 | 1192.64 |
| 909014400000 | 1208.67 |
| 909100800000 | 1208.41 |
| 909360000000 | 1222.54 |
| 909446400000 | 1226.29 |
| 909532800000 | 1226.19 |
| 909619200000 | 1237.56 |
| 909705600000 | 1251.18 |
| 909964800000 | 1280.45 |
| 910051200000 | 1283.33 |
| 910137600000 | 1302.48 |
| 910224000000 | 1313.63 |
| 910310400000 | 1325.39 |
| 910569600000 | 1318.16 |
| 910656000000 | 1311.48 |
| 910742400000 | 1301.67 |
| 910828800000 | 1299.37 |
| 910915200000 | 1294.59 |
| 911174400000 | 1296.31 |
| 911260800000 | 1296.22 |
| 911347200000 | 1301.88 |
| 911433600000 | 1310.38 |
| 911520000000 | 1313.29 |
| 911779200000 | 1325.81 |
| 911865600000 | 1321.73 |
| 911952000000 | 1329.12 |
| 912038400000 | 1329.01 |
| 912124800000 | 1337.66 |
| 912384000000 | 1320.13 |
| 912470400000 | 1322.98 |
| 912556800000 | 1321.37 |
| 912643200000 | 1310.65 |
| 912729600000 | 1323.74 |
| 912988800000 | 1333.71 |
| 913075200000 | 1331.82 |
| 913161600000 | 1335.25 |
| 913248000000 | 1313.93 |
| 913334400000 | 1308.38 |
| 913593600000 | 1283.85 |
| 913680000000 | 1291.94 |
| 913766400000 | 1293.17 |
| 913852800000 | 1307.21 |
| 913939200000 | 1316.77 |
| 914198400000 | 1331.02 |
| 914284800000 | 1321.77 |
| 914371200000 | 1336.91 |
| 914457600000 | 1340.86 |
| 914544000000 | 1340.98 |
| 914803200000 | 1345.94 |
| 914889600000 | 1357.2 |
| 914976000000 | 1364.37 |
| 915062400000 | 1400.21 |
| 915408000000 | 1394.88 |
| 915494400000 | 1401.3 |
| 915580800000 | 1421.89 |
| 915667200000 | 1420.56 |
| 915753600000 | 1424.41 |
| 916012800000 | 1427.01 |
| 916099200000 | 1408.17 |
| 916185600000 | 1400.21 |
| 916272000000 | 1387.31 |
| 916358400000 | 1412.53 |
| 916617600000 | 1412.46 |
| 916704000000 | 1420.86 |
| 916790400000 | 1418.02 |
| 916876800000 | 1399.04 |
| 916963200000 | 1393.65 |
| 917222400000 | 1391.34 |
| 917308800000 | 1399.24 |
| 917395200000 | 1385.31 |
| 917481600000 | 1394.86 |
| 917568000000 | 1400.98 |
| 917827200000 | 1402.12 |
| 917913600000 | 1388.04 |
| 918000000000 | 1396.84 |
| 918086400000 | 1378.53 |
| 918172800000 | 1361.61 |
| 918432000000 | 1362.3 |
| 918518400000 | 1336.66 |
| 918604800000 | 1321.49 |
| 918691200000 | 1347.68 |
| 918777600000 | 1324.74 |
| 919036800000 | 1324.37 |
| 919123200000 | 1321.44 |
| 919209600000 | 1300.23 |
| 919296000000 | 1304.4 |
| 919382400000 | 1308.98 |
| 919641600000 | 1328.5 |
| 919728000000 | 1333.06 |
| 919814400000 | 1321.81 |
| 919900800000 | 1310.56 |
| 919987200000 | 1305.03 |
| 920246400000 | 1310.97 |
| 920332800000 | 1310.52 |
| 920419200000 | 1302.72 |
| 920505600000 | 1312.17 |
| 920592000000 | 1324.53 |
| 920851200000 | 1334.56 |
| 920937600000 | 1330.33 |
| 921024000000 | 1335.76 |
| 921110400000 | 1338.56 |
| 921196800000 | 1328.35 |
| 921456000000 | 1337.1 |
| 921542400000 | 1333.9 |
| 921628800000 | 1332.7 |
| 921715200000 | 1339.51 |
| 921801600000 | 1325.39 |
| 922060800000 | 1313.52 |
| 922147200000 | 1281.39 |
| 922233600000 | 1288.4 |
| 922320000000 | 1311.92 |
| 922406400000 | 1313.16 |
| 922665600000 | 1332.92 |
| 922752000000 | 1326.72 |
| 922838400000 | 1329.55 |
| 922924800000 | 1331.33 |
| 923011200000 | 1335.08 |
| 923270400000 | 1345.69 |
| 923356800000 | 1341.12 |
| 923443200000 | 1330.09 |
| 923529600000 | 1339.31 |
| 923616000000 | 1357.1 |
| 923875200000 | 1373.21 |
| 923961600000 | 1384.01 |
| 924048000000 | 1387.1 |
| 924134400000 | 1395.99 |
| 924220800000 | 1411.3 |
| 924480000000 | 1387.24 |
| 924566400000 | 1392.73 |
| 924652800000 | 1426.98 |
| 924739200000 | 1437.24 |
| 924825600000 | 1441.45 |
| 925084800000 | 1451.95 |
| 925171200000 | 1455.44 |
| 925257600000 | 1456.41 |
| 925344000000 | 1456.82 |
| 925430400000 | 1457.43 |
| 925689600000 | 1468.43 |
| 925776000000 | 1464.78 |
| 925862400000 | 1468.67 |
| 925948800000 | 1461.46 |
| 926035200000 | 1469.75 |
| 926294400000 | 1486.18 |
| 926380800000 | 1503.38 |
| 926467200000 | 1510.48 |
| 926553600000 | 1519.91 |
| 926640000000 | 1492.17 |
| 926899200000 | 1489.38 |
| 926985600000 | 1488.93 |
| 927072000000 | 1501.85 |
| 927158400000 | 1506.65 |
| 927244800000 | 1511.77 |
| 927504000000 | 1482.37 |
| 927590400000 | 1462.48 |
| 927676800000 | 1465.88 |
| 927763200000 | 1459.37 |
| 927849600000 | 1474.48 |
| 928108800000 | 1474.33 |
| 928195200000 | 1459.96 |
| 928281600000 | 1460.54 |
| 928368000000 | 1462.57 |
| 928454400000 | 1482.97 |
| 928713600000 | 1501.92 |
| 928800000000 | 1487.52 |
| 928886400000 | 1492.3 |
| 928972800000 | 1482.67 |
| 929059200000 | 1472.33 |
| 929318400000 | 1456.9 |
| 929404800000 | 1464.16 |
| 929491200000 | 1484.82 |
| 929577600000 | 1493.94 |
| 929664000000 | 1497.92 |
| 929923200000 | 1511.74 |
| 930009600000 | 1503.31 |
| 930096000000 | 1505.64 |
| 930182400000 | 1489.1 |
| 930268800000 | 1488.77 |
| 930528000000 | 1506.83 |
| 930614400000 | 1528.68 |
| 930700800000 | 1546.15 |
| 930787200000 | 1552.26 |
| 930873600000 | 1562.54 |
| 931132800000 | 1562.42 |
| 931219200000 | 1565.58 |
| 931305600000 | 1553.98 |
| 931392000000 | 1561.63 |
| 931478400000 | 1569.14 |
| 931737600000 | 1567.83 |
| 931824000000 | 1560.27 |
| 931910400000 | 1576.33 |
| 931996800000 | 1590.07 |
| 932083200000 | 1589.01 |
| 932342400000 | 1575.38 |
| 932428800000 | 1543.21 |
| 932515200000 | 1554.55 |
| 932601600000 | 1540.04 |
| 932688000000 | 1536.39 |
| 932947200000 | 1510.77 |
| 933033600000 | 1525.6 |
| 933120000000 | 1529.05 |
| 933206400000 | 1511.05 |
| 933292800000 | 1518.69 |
| 933552000000 | 1512.46 |
| 933638400000 | 1492.11 |
| 933724800000 | 1472.28 |
| 933811200000 | 1475.06 |
| 933897600000 | 1464.35 |
| 934156800000 | 1458.82 |
| 934243200000 | 1448.79 |
| 934329600000 | 1470.07 |
| 934416000000 | 1475.43 |
| 934502400000 | 1498.89 |
| 934761600000 | 1500.5 |
| 934848000000 | 1509.83 |
| 934934400000 | 1500.88 |
| 935020800000 | 1495.76 |
| 935107200000 | 1505.01 |
| 935366400000 | 1521.52 |
| 935452800000 | 1518.88 |
| 935539200000 | 1524.31 |
| 935625600000 | 1518.06 |
| 935712000000 | 1504.14 |
| 935971200000 | 1485.72 |
| 936057600000 | 1488.55 |
| 936144000000 | 1499.78 |
| 936230400000 | 1485.8 |
| 936316800000 | 1518.28 |
| 936576000000 | 1518.03 |
| 936662400000 | 1524.54 |
| 936748800000 | 1512.1 |
| 936835200000 | 1525.84 |
| 936921600000 | 1538.46 |
| 937180800000 | 1528.35 |
| 937267200000 | 1524.67 |
| 937353600000 | 1512.22 |
| 937440000000 | 1498.03 |
| 937526400000 | 1516.9 |
| 937785600000 | 1510.44 |
| 937872000000 | 1485.97 |
| 937958400000 | 1488.6 |
| 938044800000 | 1462.27 |
| 938131200000 | 1452.64 |
| 938390400000 | 1465.83 |
| 938476800000 | 1454.37 |
| 938563200000 | 1463.57 |
| 938649600000 | 1472.62 |
| 938736000000 | 1460.1 |
| 938995200000 | 1477.04 |
| 939081600000 | 1473.87 |
| 939168000000 | 1490.47 |
| 939254400000 | 1485.74 |
| 939340800000 | 1482.34 |
| 939600000000 | 1496.93 |
| 939686400000 | 1480.19 |
| 939772800000 | 1459.91 |
| 939859200000 | 1457.93 |
| 939945600000 | 1436.02 |
| 940204800000 | 1414.4 |
| 940291200000 | 1422.39 |
| 940377600000 | 1436.87 |
| 940464000000 | 1436.41 |
| 940550400000 | 1456.34 |
| 940809600000 | 1455.4 |
| 940896000000 | 1447.09 |
| 940982400000 | 1449.53 |
| 941068800000 | 1474.5 |
| 941155200000 | 1502.42 |
| 941414400000 | 1508.14 |
| 941500800000 | 1514.47 |
| 941587200000 | 1531.28 |
| 941673600000 | 1536.81 |
| 941760000000 | 1547.75 |
| 942019200000 | 1558.89 |
| 942105600000 | 1555.41 |
| 942192000000 | 1568.49 |
| 942278400000 | 1568.27 |
| 942364800000 | 1580.35 |
| 942624000000 | 1588.03 |
| 942710400000 | 1605.41 |
| 942796800000 | 1607.69 |
| 942883200000 | 1619.62 |
| 942969600000 | 1615.32 |
| 943228800000 | 1613 |
| 943315200000 | 1590.48 |
| 943401600000 | 1598.68 |
| 943488000000 | 1599.16 |
| 943574400000 | 1609.57 |
| 943833600000 | 1597.03 |
| 943920000000 | 1588.19 |
| 944006400000 | 1594.4 |
| 944092800000 | 1616.01 |
| 944179200000 | 1634.13 |
| 944438400000 | 1636.68 |
| 944524800000 | 1637.04 |
| 944611200000 | 1641.82 |
| 944697600000 | 1630.68 |
| 944784000000 | 1633.28 |
| 945043200000 | 1641.89 |
| 945129600000 | 1610.07 |
| 945216000000 | 1610.69 |
| 945302400000 | 1630.52 |
| 945388800000 | 1634.39 |
| 945648000000 | 1641.65 |
| 945734400000 | 1671.24 |
| 945820800000 | 1679.24 |
| 945907200000 | 1693.28 |
| 945993600000 | 1694.17 |
| 946252800000 | 1692.83 |
| 946339200000 | 1703.41 |
| 946425600000 | 1728.67 |
| 946512000000 | 1726.81 |
| 946598400000 | 1748.64 |
| 946857600000 | 1726.41 |
| 946944000000 | 1665.63 |
| 947030400000 | 1665.34 |
| 947116800000 | 1649.83 |
| 947203200000 | 1696.59 |
| 947462400000 | 1747.96 |
| 947548800000 | 1715.47 |
| 947635200000 | 1705.39 |
| 947721600000 | 1745.15 |
| 947808000000 | 1769.15 |
| 948067200000 | 1769.85 |
| 948153600000 | 1793.6 |
| 948240000000 | 1810.85 |
| 948326400000 | 1823.76 |
| 948412800000 | 1835.33 |
| 948672000000 | 1797.96 |
| 948758400000 | 1795.5 |
| 948844800000 | 1787.85 |
| 948931200000 | 1770.91 |
| 949017600000 | 1727.61 |
| 949276800000 | 1715.76 |
| 949363200000 | 1743.66 |
| 949449600000 | 1768.16 |
| 949536000000 | 1805.11 |
| 949622400000 | 1818.49 |
| 949881600000 | 1836.39 |
| 949968000000 | 1858.48 |
| 950054400000 | 1842.39 |
| 950140800000 | 1867.61 |
| 950227200000 | 1849.39 |
| 950486400000 | 1858.06 |
| 950572800000 | 1867.26 |
| 950659200000 | 1882.68 |
| 950745600000 | 1912.08 |
| 950832000000 | 1868.77 |
| 951091200000 | 1869.01 |
| 951177600000 | 1851.92 |
| 951264000000 | 1881.03 |
| 951350400000 | 1896.87 |
| 951436800000 | 1901.51 |
| 951696000000 | 1908.29 |
| 951782400000 | 1969.14 |
| 951868800000 | 2005.18 |
| 951955200000 | 1986.78 |
| 952041600000 | 2040.51 |
| 952300800000 | 2056.06 |
| 952387200000 | 2035.89 |
| 952473600000 | 2035.41 |
| 952560000000 | 2082.48 |
| 952646400000 | 2074.42 |
| 952905600000 | 2028.41 |
| 952992000000 | 1966.02 |
| 953078400000 | 1924.34 |
| 953164800000 | 2001.74 |
| 953251200000 | 2012.96 |
| 953510400000 | 1949.98 |
| 953596800000 | 1963.65 |
| 953683200000 | 2020.37 |
| 953769600000 | 2029.18 |
| 953856000000 | 2033.96 |
| 954115200000 | 2028.42 |
| 954201600000 | 1986.21 |
| 954288000000 | 1941.23 |
| 954374400000 | 1901.32 |
| 954460800000 | 1955.75 |
| 954720000000 | 1871.34 |
| 954806400000 | 1831.01 |
| 954892800000 | 1860.74 |
| 954979200000 | 1913.64 |
| 955065600000 | 1949.42 |
| 955324800000 | 1876.44 |
| 955411200000 | 1851.94 |
| 955497600000 | 1790.86 |
| 955584000000 | 1774.69 |
| 955670400000 | 1647.98 |
| 955929600000 | 1671.86 |
| 956016000000 | 1757.82 |
| 956102400000 | 1767.97 |
| 956188800000 | 1757.53 |
| 956275200000 | 1757.11 |
| 956534400000 | 1720.94 |
| 956620800000 | 1791.71 |
| 956707200000 | 1779.23 |
| 956793600000 | 1807.15 |
| 956880000000 | 1846.18 |
| 957139200000 | 1886.95 |
| 957225600000 | 1840.67 |
| 957312000000 | 1803.07 |
| 957398400000 | 1833.1 |
| 957484800000 | 1863 |
| 957744000000 | 1830.58 |
| 957830400000 | 1803.91 |
| 957916800000 | 1745.51 |
| 958003200000 | 1795.64 |
| 958089600000 | 1805.76 |
| 958348800000 | 1830.97 |
| 958435200000 | 1861.23 |
| 958521600000 | 1844.44 |
| 958608000000 | 1818.78 |
| 958694400000 | 1774.74 |
| 958953600000 | 1750.75 |
| 959040000000 | 1707.48 |
| 959126400000 | 1718.09 |
| 959212800000 | 1701.51 |
| 959299200000 | 1700.74 |
| 959558400000 | 1700.41 |
| 959644800000 | 1764.95 |
| 959731200000 | 1769.09 |
| 959817600000 | 1822.78 |
| 959904000000 | 1892.76 |
| 960163200000 | 1894.61 |
| 960249600000 | 1882.57 |
| 960336000000 | 1894.71 |
| 960422400000 | 1887.33 |
| 960508800000 | 1910.35 |
| 960768000000 | 1871.45 |
| 960854400000 | 1888.44 |
| 960940800000 | 1882.2 |
| 961027200000 | 1888.4 |
| 961113600000 | 1892.75 |
| 961372800000 | 1920.79 |
| 961459200000 | 1935.53 |
| 961545600000 | 1938.63 |
| 961632000000 | 1900.49 |
| 961718400000 | 1883.45 |
| 961977600000 | 1901.59 |
| 962064000000 | 1880.46 |
| 962150400000 | 1919.05 |
| 962236800000 | 1912.86 |
| 962323200000 | 1907.7 |
| 962582400000 | 1933.48 |
| 962668800000 | 1931.84 |
| 962755200000 | 1895.69 |
| 962841600000 | 1921 |
| 962928000000 | 1948.34 |
| 963187200000 | 1962.14 |
| 963273600000 | 1965.21 |
| 963360000000 | 2004.33 |
| 963446400000 | 2019.96 |
| 963532800000 | 2028.56 |
| 963792000000 | 2038.23 |
| 963878400000 | 2004.98 |
| 963964800000 | 1971.84 |
| 964051200000 | 2002.89 |
| 964137600000 | 1968.57 |
| 964396800000 | 1941.76 |
| 964483200000 | 1940.94 |
| 964569600000 | 1932.25 |
| 964656000000 | 1883.97 |
| 964742400000 | 1844.8 |
| 965001600000 | 1879.17 |
| 965088000000 | 1875.21 |
| 965174400000 | 1882.75 |
| 965260800000 | 1889.36 |
| 965347200000 | 1911.33 |
| 965606400000 | 1943.34 |
| 965692800000 | 1940.37 |
| 965779200000 | 1938.33 |
| 965865600000 | 1921.47 |
| 965952000000 | 1943.49 |
| 966211200000 | 1963.44 |
| 966297600000 | 1952.61 |
| 966384000000 | 1957.9 |
| 966470400000 | 1984.27 |
| 966556800000 | 1989.91 |
| 966816000000 | 1991.69 |
| 966902400000 | 1991.06 |
| 966988800000 | 1996.7 |
| 967075200000 | 2022.79 |
| 967161600000 | 2027.82 |
| 967420800000 | 2029.71 |
| 967507200000 | 2043.18 |
| 967593600000 | 2046.99 |
| 967680000000 | 2078.71 |
| 967766400000 | 2100.28 |
| 968025600000 | 2099.65 |
| 968112000000 | 2072.17 |
| 968198400000 | 2051.46 |
| 968284800000 | 2080.84 |
| 968371200000 | 2051.47 |
| 968630400000 | 2045.16 |
| 968716800000 | 2037.57 |
| 968803200000 | 2042.85 |
| 968889600000 | 2066.92 |
| 968976000000 | 2039.59 |
| 969235200000 | 1984.74 |
| 969321600000 | 2007.17 |
| 969408000000 | 2001.3 |
| 969494400000 | 1975.73 |
| 969580800000 | 1990.49 |
| 969840000000 | 1986.17 |
| 969926400000 | 1968.78 |
| 970012800000 | 1961.59 |
| 970099200000 | 2013.63 |
| 970185600000 | 2001.05 |
| 970444800000 | 1970.17 |
| 970531200000 | 1942.71 |
| 970617600000 | 1953.36 |
| 970704000000 | 1936.86 |
| 970790400000 | 1893.57 |
| 971049600000 | 1892.67 |
| 971136000000 | 1865.62 |
| 971222400000 | 1841.82 |
| 971308800000 | 1798.11 |
| 971395200000 | 1860.97 |
| 971654400000 | 1870.86 |
| 971740800000 | 1832.23 |
| 971827200000 | 1815.35 |
| 971913600000 | 1868.71 |
| 972000000000 | 1899.38 |
| 972259200000 | 1904.94 |
| 972345600000 | 1894.78 |
| 972432000000 | 1840.82 |
| 972518400000 | 1856.95 |
| 972604800000 | 1860.06 |
| 972864000000 | 1861.46 |
| 972950400000 | 1925.34 |
| 973036800000 | 1923.61 |
| 973123200000 | 1963.8 |
| 973209600000 | 1966.84 |
| 973468800000 | 1956.09 |
| 973555200000 | 1956.74 |
| 973641600000 | 1934.55 |
| 973728000000 | 1910 |
| 973814400000 | 1860.25 |
| 974073600000 | 1833.58 |
| 974160000000 | 1876.62 |
| 974246400000 | 1904.83 |
| 974332800000 | 1868.36 |
| 974419200000 | 1862.83 |
| 974678400000 | 1813.06 |
| 974764800000 | 1807.65 |
| 974851200000 | 1775.56 |
| 974937600000 | 1774.55 |
| 975024000000 | 1825.08 |
| 975283200000 | 1831.54 |
| 975369600000 | 1782.28 |
| 975456000000 | 1763.6 |
| 975542400000 | 1731.47 |
| 975628800000 | 1772.34 |
| 975888000000 | 1760.93 |
| 975974400000 | 1834.6 |
| 976060800000 | 1816.99 |
| 976147200000 | 1808.23 |
| 976233600000 | 1882.92 |
| 976492800000 | 1913.46 |
| 976579200000 | 1875.23 |
| 976665600000 | 1844.52 |
| 976752000000 | 1810.86 |
| 976838400000 | 1797.33 |
| 977097600000 | 1817.31 |
| 977184000000 | 1797.17 |
| 977270400000 | 1740.77 |
| 977356800000 | 1747.81 |
| 977443200000 | 1811.08 |
| 977702400000 | 1812.51 |
| 977788800000 | 1832.96 |
| 977875200000 | 1879.18 |
| 977961600000 | 1925.47 |
| 978048000000 | 1895.59 |
| 978393600000 | 1812.59 |
| 978480000000 | 1884.27 |
| 978566400000 | 1848.55 |
| 978652800000 | 1797.13 |
| 978912000000 | 1789.52 |
| 978998400000 | 1796.2 |
| 979084800000 | 1837.58 |
| 979171200000 | 1867.36 |
| 979257600000 | 1870.59 |
| 979516800000 | 1869.81 |
| 979603200000 | 1886.7 |
| 979689600000 | 1891.42 |
| 979776000000 | 1892.8 |
| 979862400000 | 1876.69 |
| 980121600000 | 1885.61 |
| 980208000000 | 1929.62 |
| 980294400000 | 1936.81 |
| 980380800000 | 1927.18 |
| 980467200000 | 1927.91 |
| 980726400000 | 1960.04 |
| 980812800000 | 1967.24 |
| 980899200000 | 1959.53 |
| 980985600000 | 1959.48 |
| 981072000000 | 1931.83 |
| 981331200000 | 1931.19 |
| 981417600000 | 1951.65 |
| 981504000000 | 1947.33 |
| 981590400000 | 1934.67 |
| 981676800000 | 1917.55 |
| 981936000000 | 1934.57 |
| 982022400000 | 1925.71 |
| 982108800000 | 1931.98 |
| 982195200000 | 1949.72 |
| 982281600000 | 1917.43 |
| 982540800000 | 1916.77 |
| 982627200000 | 1885.71 |
| 982713600000 | 1854.98 |
| 982800000000 | 1834.11 |
| 982886400000 | 1833.44 |
| 983145600000 | 1876.27 |
| 983232000000 | 1846.06 |
| 983318400000 | 1829.97 |
| 983404800000 | 1826.49 |
| 983491200000 | 1841.17 |
| 983750400000 | 1841.67 |
| 983836800000 | 1861.45 |
| 983923200000 | 1875.69 |
| 984009600000 | 1863.61 |
| 984096000000 | 1833.93 |
| 984355200000 | 1770.35 |
| 984441600000 | 1781.13 |
| 984528000000 | 1750.72 |
| 984614400000 | 1743.12 |
| 984700800000 | 1706.84 |
| 984960000000 | 1741.48 |
| 985046400000 | 1718.7 |
| 985132800000 | 1683.24 |
| 985219200000 | 1663.98 |
| 985305600000 | 1704.63 |
| 985564800000 | 1726.12 |
| 985651200000 | 1743.49 |
| 985737600000 | 1706 |
| 985824000000 | 1700.99 |
| 985910400000 | 1726.09 |
| 986169600000 | 1688.46 |
| 986256000000 | 1632.15 |
| 986342400000 | 1627.52 |
| 986428800000 | 1699.57 |
| 986515200000 | 1668.31 |
| 986774400000 | 1691.65 |
| 986860800000 | 1741.91 |
| 986947200000 | 1738.8 |
| 987033600000 | 1764.38 |
| 987120000000 | 1764.41 |
| 987379200000 | 1751.19 |
| 987465600000 | 1768.93 |
| 987552000000 | 1823.01 |
| 987638400000 | 1844.62 |
| 987724800000 | 1828.77 |
| 987984000000 | 1804.08 |
| 988070400000 | 1801.26 |
| 988156800000 | 1835.11 |
| 988243200000 | 1855.18 |
| 988329600000 | 1881.04 |
| 988588800000 | 1896.83 |
| 988675200000 | 1914.23 |
| 988761600000 | 1919 |
| 988848000000 | 1893.31 |
| 988934400000 | 1920.5 |
| 989193600000 | 1914.25 |
| 989280000000 | 1919.81 |
| 989366400000 | 1918.47 |
| 989452800000 | 1920.04 |
| 989539200000 | 1908.82 |
| 989798400000 | 1905.7 |
| 989884800000 | 1920.01 |
| 989971200000 | 1958.37 |
| 990057600000 | 1989.91 |
| 990144000000 | 1994.78 |
| 990403200000 | 2036.23 |
| 990489600000 | 2042.27 |
| 990576000000 | 2002.42 |
| 990662400000 | 2009.76 |
| 990748800000 | 2003.33 |
| 991008000000 | 2002.42 |
| 991094400000 | 1976.67 |
| 991180800000 | 1938.66 |
| 991267200000 | 1957.33 |
| 991353600000 | 1977.37 |
| 991612800000 | 1993.7 |
| 991699200000 | 2025.83 |
| 991785600000 | 2010.07 |
| 991872000000 | 2015.43 |
| 991958400000 | 2002.88 |
| 992217600000 | 1981.3 |
| 992304000000 | 1980 |
| 992390400000 | 1971.88 |
| 992476800000 | 1931.01 |
| 992563200000 | 1926.61 |
| 992822400000 | 1909.25 |
| 992908800000 | 1904.2 |
| 992995200000 | 1924.61 |
| 993081600000 | 1928.74 |
| 993168000000 | 1904.19 |
| 993427200000 | 1894.49 |
| 993513600000 | 1909.66 |
| 993600000000 | 1921.01 |
| 993686400000 | 1944.36 |
| 993772800000 | 1983.63 |
| 994032000000 | 1965.75 |
| 994118400000 | 1960.95 |
| 994204800000 | 1960.13 |
| 994291200000 | 1948.81 |
| 994377600000 | 1914.16 |
| 994636800000 | 1914.86 |
| 994723200000 | 1892.39 |
| 994809600000 | 1883.92 |
| 994896000000 | 1925.64 |
| 994982400000 | 1936.38 |
| 995241600000 | 1911.55 |
| 995328000000 | 1931.06 |
| 995414400000 | 1918.62 |
| 995500800000 | 1927.43 |
| 995587200000 | 1929.62 |
| 995846400000 | 1912.36 |
| 995932800000 | 1875.59 |
| 996019200000 | 1891.72 |
| 996105600000 | 1922.28 |
| 996192000000 | 1930.25 |
| 996451200000 | 1930.66 |
| 996537600000 | 1932.87 |
| 996624000000 | 1941.83 |
| 996710400000 | 1942.67 |
| 996796800000 | 1938.05 |
| 997056000000 | 1916.06 |
| 997142400000 | 1911.68 |
| 997228800000 | 1885.81 |
| 997315200000 | 1885.81 |
| 997401600000 | 1891.07 |
| 997660800000 | 1901.59 |
| 997747200000 | 1909.16 |
| 997833600000 | 1906.31 |
| 997920000000 | 1910.41 |
| 998006400000 | 1889.25 |
| 998265600000 | 1894.47 |
| 998352000000 | 1878.35 |
| 998438400000 | 1893.91 |
| 998524800000 | 1889.68 |
| 998611200000 | 1911.05 |
| 998870400000 | 1909.09 |
| 998956800000 | 1890.62 |
| 999043200000 | 1886.61 |
| 999129600000 | 1864.31 |
| 999216000000 | 1868.35 |
| 999475200000 | 1867.87 |
| 999561600000 | 1864.93 |
| 999648000000 | 1848.04 |
| 999734400000 | 1818.96 |
| 999820800000 | 1788.77 |
| 1000080000000 | 1773.8 |
| 1000166400000 | 1772.4 |
| 1000252800000 | 1772.45 |
| 1000339200000 | 1772.32 |
| 1000425600000 | 1771.15 |
| 1000684800000 | 1679 |
| 1000771200000 | 1652.8 |
| 1000857600000 | 1617.42 |
| 1000944000000 | 1566.6 |
| 1001030400000 | 1535.72 |
| 1001289600000 | 1587.86 |
| 1001376000000 | 1597.6 |
| 1001462400000 | 1576.8 |
| 1001548800000 | 1593.94 |
| 1001635200000 | 1635.92 |
| 1001894400000 | 1612.52 |
| 1001980800000 | 1630.99 |
| 1002067200000 | 1676.35 |
| 1002153600000 | 1687.44 |
| 1002240000000 | 1682.56 |
| 1002499200000 | 1670.28 |
| 1002585600000 | 1663.62 |
| 1002672000000 | 1708.13 |
| 1002758400000 | 1745.59 |
| 1002844800000 | 1734.13 |
| 1003104000000 | 1736.04 |
| 1003190400000 | 1753.96 |
| 1003276800000 | 1714.29 |
| 1003363200000 | 1699.14 |
| 1003449600000 | 1715.13 |
| 1003708800000 | 1732.72 |
| 1003795200000 | 1725.29 |
| 1003881600000 | 1727.04 |
| 1003968000000 | 1752.8 |
| 1004054400000 | 1765.59 |
| 1004313600000 | 1733.28 |
| 1004400000000 | 1703.18 |
| 1004486400000 | 1717.81 |
| 1004572800000 | 1743.39 |
| 1004659200000 | 1742.47 |
| 1004918400000 | 1763.79 |
| 1005004800000 | 1785.67 |
| 1005091200000 | 1787.34 |
| 1005177600000 | 1777.83 |
| 1005264000000 | 1774.53 |
| 1005523200000 | 1781.07 |
| 1005609600000 | 1815.98 |
| 1005696000000 | 1826.14 |
| 1005782400000 | 1817.65 |
| 1005868800000 | 1820.96 |
| 1006128000000 | 1844.16 |
| 1006214400000 | 1831.98 |
| 1006300800000 | 1825.24 |
| 1006387200000 | 1825.13 |
| 1006473600000 | 1845.3 |
| 1006732800000 | 1858.41 |
| 1006819200000 | 1857.79 |
| 1006905600000 | 1830.25 |
| 1006992000000 | 1856.27 |
| 1007078400000 | 1852.03 |
| 1007337600000 | 1839.81 |
| 1007424000000 | 1876.14 |
| 1007510400000 | 1925.74 |
| 1007596800000 | 1935.69 |
| 1007683200000 | 1928.31 |
| 1007942400000 | 1903.37 |
| 1008028800000 | 1905.21 |
| 1008115200000 | 1902.47 |
| 1008201600000 | 1877.7 |
| 1008288000000 | 1888.9 |
| 1008547200000 | 1910.06 |
| 1008633600000 | 1932.04 |
| 1008720000000 | 1924.76 |
| 1008806400000 | 1902.32 |
| 1008892800000 | 1928.08 |
| 1009152000000 | 1935.15 |
| 1009238400000 | 1935.53 |
| 1009324800000 | 1953.56 |
| 1009411200000 | 1965.47 |
| 1009497600000 | 1976.85 |
| 1009756800000 | 1960.86 |
| 1009929600000 | 1953.28 |
| 1010016000000 | 1976.99 |
| 1010102400000 | 1996.65 |
| 1010361600000 | 1978.83 |
| 1010448000000 | 1985.1 |
| 1010534400000 | 1978.58 |
| 1010620800000 | 1977.41 |
| 1010707200000 | 1958.6 |
| 1010966400000 | 1930.84 |
| 1011052800000 | 1937.4 |
| 1011139200000 | 1907.22 |
| 1011225600000 | 1927.26 |
| 1011312000000 | 1905.29 |
| 1011571200000 | 1904.84 |
| 1011657600000 | 1887.88 |
| 1011744000000 | 1915.43 |
| 1011830400000 | 1928.36 |
| 1011916800000 | 1931.18 |
| 1012176000000 | 1935.08 |
| 1012262400000 | 1905.79 |
| 1012348800000 | 1924.35 |
| 1012435200000 | 1939.68 |
| 1012521600000 | 1932.51 |
| 1012780800000 | 1892.56 |
| 1012867200000 | 1885.21 |
| 1012953600000 | 1866.16 |
| 1013040000000 | 1852.37 |
| 1013126400000 | 1883.03 |
| 1013385600000 | 1909.18 |
| 1013472000000 | 1908.09 |
| 1013558400000 | 1925.64 |
| 1013644800000 | 1914.61 |
| 1013731200000 | 1903.28 |
| 1013990400000 | 1902.57 |
| 1014076800000 | 1867.96 |
| 1014163200000 | 1889.4 |
| 1014249600000 | 1865.69 |
| 1014336000000 | 1878.97 |
| 1014595200000 | 1897.63 |
| 1014681600000 | 1912.55 |
| 1014768000000 | 1919.57 |
| 1014854400000 | 1909.98 |
| 1014940800000 | 1943.52 |
| 1015200000000 | 1987.95 |
| 1015286400000 | 1984.88 |
| 1015372800000 | 2012.68 |
| 1015459200000 | 2011.77 |
| 1015545600000 | 2028.71 |
| 1015804800000 | 2029.17 |
| 1015891200000 | 2022.73 |
| 1015977600000 | 2009.42 |
| 1016064000000 | 2014.79 |
| 1016150400000 | 2027.92 |
| 1016409600000 | 2039.25 |
| 1016496000000 | 2046.5 |
| 1016582400000 | 2024.18 |
| 1016668800000 | 2040.35 |
| 1016755200000 | 2031.62 |
| 1017014400000 | 2004.19 |
| 1017100800000 | 2019.21 |
| 1017187200000 | 2038.25 |
| 1017273600000 | 2046.68 |
| 1017360000000 | 2048.35 |
| 1017619200000 | 2046.07 |
| 1017705600000 | 2027.66 |
| 1017792000000 | 2008.18 |
| 1017878400000 | 2014.87 |
| 1017964800000 | 2014.12 |
| 1018224000000 | 2033.71 |
| 1018310400000 | 2031.29 |
| 1018396800000 | 2060.81 |
| 1018483200000 | 2031.38 |
| 1018569600000 | 2059.23 |
| 1018828800000 | 2055.75 |
| 1018915200000 | 2090.06 |
| 1019001600000 | 2084.12 |
| 1019088000000 | 2081.82 |
| 1019174400000 | 2081.8 |
| 1019433600000 | 2056.65 |
| 1019520000000 | 2051.99 |
| 1019606400000 | 2040.63 |
| 1019692800000 | 2041.78 |
| 1019779200000 | 2019.13 |
| 1020038400000 | 2007.2 |
| 1020124800000 | 2040.28 |
| 1020211200000 | 2043.02 |
| 1020297600000 | 2044.9 |
| 1020384000000 | 2037.84 |
| 1020643200000 | 2005.67 |
| 1020729600000 | 1992.77 |
| 1020816000000 | 2038.56 |
| 1020902400000 | 2011.6 |
| 1020988800000 | 1986.7 |
| 1021248000000 | 2011.38 |
| 1021334400000 | 2056.94 |
| 1021420800000 | 2057.83 |
| 1021507200000 | 2043.84 |
| 1021593600000 | 2051.69 |
| 1021852800000 | 2030.39 |
| 1021939200000 | 2005.37 |
| 1022025600000 | 2002.19 |
| 1022112000000 | 2028.74 |
| 1022198400000 | 2009.64 |
| 1022457600000 | 2008.9 |
| 1022544000000 | 2001.17 |
| 1022630400000 | 1987.88 |
| 1022716800000 | 1984.12 |
| 1022803200000 | 1987.12 |
| 1023062400000 | 1941.04 |
| 1023148800000 | 1930.86 |
| 1023235200000 | 1939.37 |
| 1023321600000 | 1907.08 |
| 1023408000000 | 1919.86 |
| 1023667200000 | 1919.54 |
| 1023753600000 | 1891.08 |
| 1023840000000 | 1887.22 |
| 1023926400000 | 1864.06 |
| 1024012800000 | 1870.92 |
| 1024272000000 | 1915.89 |
| 1024358400000 | 1914.92 |
| 1024444800000 | 1893 |
| 1024531200000 | 1876.14 |
| 1024617600000 | 1867.03 |
| 1024876800000 | 1856.44 |
| 1024963200000 | 1830.21 |
| 1025049600000 | 1822.9 |
| 1025136000000 | 1845.52 |
| 1025222400000 | 1862.42 |
| 1025481600000 | 1820.21 |
| 1025568000000 | 1768.16 |
| 1025654400000 | 1757.43 |
| 1025740800000 | 1757.09 |
| 1025827200000 | 1806.76 |
| 1026086400000 | 1783.15 |
| 1026172800000 | 1754.57 |
| 1026259200000 | 1715.48 |
| 1026345600000 | 1706.69 |
| 1026432000000 | 1696.23 |
| 1026691200000 | 1679.44 |
| 1026777600000 | 1670.61 |
| 1026864000000 | 1677.2 |
| 1026950400000 | 1637.02 |
| 1027036800000 | 1596.37 |
| 1027296000000 | 1553.01 |
| 1027382400000 | 1503.39 |
| 1027468800000 | 1568.1 |
| 1027555200000 | 1568.91 |
| 1027641600000 | 1583.17 |
| 1027900800000 | 1666.07 |
| 1027987200000 | 1671.41 |
| 1028073600000 | 1658.85 |
| 1028160000000 | 1633.99 |
| 1028246400000 | 1585.65 |
| 1028505600000 | 1544.79 |
| 1028592000000 | 1592.66 |
| 1028678400000 | 1605.99 |
| 1028764800000 | 1637.59 |
| 1028851200000 | 1640.43 |
| 1029110400000 | 1640.2 |
| 1029196800000 | 1604.97 |
| 1029283200000 | 1646.72 |
| 1029369600000 | 1664.05 |
| 1029456000000 | 1675.18 |
| 1029715200000 | 1696.57 |
| 1029801600000 | 1682.78 |
| 1029888000000 | 1710.56 |
| 1029974400000 | 1727.28 |
| 1030060800000 | 1694.72 |
| 1030320000000 | 1716.72 |
| 1030406400000 | 1685.75 |
| 1030492800000 | 1656.71 |
| 1030579200000 | 1671.48 |
| 1030665600000 | 1663.86 |
| 1030924800000 | 1663.57 |
| 1031011200000 | 1616.76 |
| 1031097600000 | 1649.24 |
| 1031184000000 | 1622.21 |
| 1031270400000 | 1658.98 |
| 1031529600000 | 1666.83 |
| 1031616000000 | 1671.87 |
| 1031702400000 | 1672.04 |
| 1031788800000 | 1639.16 |
| 1031875200000 | 1650.33 |
| 1032134400000 | 1641.36 |
| 1032220800000 | 1612.2 |
| 1032307200000 | 1603.26 |
| 1032393600000 | 1563.97 |
| 1032480000000 | 1567.46 |
| 1032739200000 | 1537.99 |
| 1032825600000 | 1521.62 |
| 1032912000000 | 1555.4 |
| 1032998400000 | 1580.67 |
| 1033084800000 | 1548.34 |
| 1033344000000 | 1542.26 |
| 1033430400000 | 1567.59 |
| 1033516800000 | 1534.24 |
| 1033603200000 | 1516.35 |
| 1033689600000 | 1479.82 |
| 1033948800000 | 1441.06 |
| 1034035200000 | 1454.07 |
| 1034121600000 | 1405.96 |
| 1034208000000 | 1451.11 |
| 1034294400000 | 1494.33 |
| 1034553600000 | 1503.31 |
| 1034640000000 | 1559.7 |
| 1034726400000 | 1520.9 |
| 1034812800000 | 1566.1 |
| 1034899200000 | 1569.38 |
| 1035158400000 | 1593.6 |
| 1035244800000 | 1569.65 |
| 1035331200000 | 1590.41 |
| 1035417600000 | 1576.73 |
| 1035504000000 | 1600.89 |
| 1035763200000 | 1586.7 |
| 1035849600000 | 1576.77 |
| 1035936000000 | 1594.73 |
| 1036022400000 | 1593.96 |
| 1036108800000 | 1626.75 |
| 1036368000000 | 1636.89 |
| 1036454400000 | 1634.29 |
| 1036540800000 | 1656.99 |
| 1036627200000 | 1622.45 |
| 1036713600000 | 1602.76 |
| 1036972800000 | 1569.25 |
| 1037059200000 | 1585.95 |
| 1037145600000 | 1588.68 |
| 1037232000000 | 1626.58 |
| 1037318400000 | 1635.34 |
| 1037577600000 | 1624.38 |
| 1037664000000 | 1610.42 |
| 1037750400000 | 1641.56 |
| 1037836800000 | 1677.2 |
| 1037923200000 | 1681.8 |
| 1038182400000 | 1694.45 |
| 1038268800000 | 1667.4 |
| 1038355200000 | 1711.78 |
| 1038441600000 | 1711.93 |
| 1038528000000 | 1706.49 |
| 1038787200000 | 1711.85 |
| 1038873600000 | 1684.81 |
| 1038960000000 | 1675.07 |
| 1039046400000 | 1664.36 |
| 1039132800000 | 1673.51 |
| 1039392000000 | 1636.26 |
| 1039478400000 | 1659.62 |
| 1039564800000 | 1664.3 |
| 1039651200000 | 1669.03 |
| 1039737600000 | 1646.07 |
| 1039996800000 | 1675.33 |
| 1040083200000 | 1661.98 |
| 1040169600000 | 1638.55 |
| 1040256000000 | 1632.01 |
| 1040342400000 | 1648.52 |
| 1040601600000 | 1656.7 |
| 1040688000000 | 1649.93 |
| 1040774400000 | 1650.19 |
| 1040860800000 | 1654.77 |
| 1040947200000 | 1635 |
| 1041206400000 | 1633.01 |
| 1041292800000 | 1640.95 |
| 1041465600000 | 1680.56 |
| 1041552000000 | 1674.8 |
| 1041811200000 | 1700.22 |
| 1041897600000 | 1687.54 |
| 1041984000000 | 1668.58 |
| 1042070400000 | 1695.39 |
| 1042156800000 | 1697.15 |
| 1042416000000 | 1693.86 |
| 1042502400000 | 1699.48 |
| 1042588800000 | 1689.37 |
| 1042675200000 | 1687.65 |
| 1042761600000 | 1664.7 |
| 1043020800000 | 1663.97 |
| 1043107200000 | 1640.48 |
| 1043193600000 | 1630.38 |
| 1043280000000 | 1644.66 |
| 1043366400000 | 1611.31 |
| 1043625600000 | 1583.49 |
| 1043712000000 | 1599.15 |
| 1043798400000 | 1608.43 |
| 1043884800000 | 1584.61 |
| 1043971200000 | 1603.6 |
| 1044230400000 | 1599.23 |
| 1044316800000 | 1588.33 |
| 1044403200000 | 1582.75 |
| 1044489600000 | 1571.84 |
| 1044576000000 | 1552.92 |
| 1044835200000 | 1563.23 |
| 1044921600000 | 1556.39 |
| 1045008000000 | 1535.94 |
| 1045094400000 | 1531.11 |
| 1045180800000 | 1544.59 |
| 1045440000000 | 1544.53 |
| 1045526400000 | 1574.22 |
| 1045612800000 | 1561.61 |
| 1045699200000 | 1558.49 |
| 1045785600000 | 1578.95 |
| 1046044800000 | 1553.73 |
| 1046131200000 | 1564.32 |
| 1046217600000 | 1551.1 |
| 1046304000000 | 1565.63 |
| 1046390400000 | 1569.86 |
| 1046649600000 | 1562.38 |
| 1046736000000 | 1545.12 |
| 1046822400000 | 1544.21 |
| 1046908800000 | 1534.64 |
| 1046995200000 | 1539.32 |
| 1047254400000 | 1510.66 |
| 1047340800000 | 1500.2 |
| 1047427200000 | 1495.02 |
| 1047513600000 | 1535.46 |
| 1047600000000 | 1535.7 |
| 1047859200000 | 1578.42 |
| 1047945600000 | 1589.82 |
| 1048032000000 | 1591.77 |
| 1048118400000 | 1603.16 |
| 1048204800000 | 1631.19 |
| 1048464000000 | 1587.54 |
| 1048550400000 | 1606.78 |
| 1048636800000 | 1597.79 |
| 1048723200000 | 1600.46 |
| 1048809600000 | 1600.58 |
| 1049068800000 | 1586.46 |
| 1049155200000 | 1599.12 |
| 1049241600000 | 1632.33 |
| 1049328000000 | 1624.93 |
| 1049414400000 | 1617.95 |
| 1049673600000 | 1627.64 |
| 1049760000000 | 1618.29 |
| 1049846400000 | 1607.74 |
| 1049932800000 | 1613.55 |
| 1050019200000 | 1611.28 |
| 1050278400000 | 1635.94 |
| 1050364800000 | 1645.87 |
| 1050451200000 | 1635.25 |
| 1050537600000 | 1658.06 |
| 1050624000000 | 1658.16 |
| 1050883200000 | 1663.8 |
| 1050969600000 | 1691.97 |
| 1051056000000 | 1707.29 |
| 1051142400000 | 1696.32 |
| 1051228800000 | 1679.64 |
| 1051488000000 | 1706.74 |
| 1051574400000 | 1714.82 |
| 1051660800000 | 1724.92 |
| 1051747200000 | 1724.7 |
| 1051833600000 | 1756.25 |
| 1052092800000 | 1765.49 |
| 1052179200000 | 1777.04 |
| 1052265600000 | 1769.35 |
| 1052352000000 | 1757.53 |
| 1052438400000 | 1780.48 |
| 1052697600000 | 1801.6 |
| 1052784000000 | 1802.58 |
| 1052870400000 | 1805.05 |
| 1052956800000 | 1815.2 |
| 1053043200000 | 1807.48 |
| 1053302400000 | 1773.96 |
| 1053388800000 | 1773.43 |
| 1053475200000 | 1783.14 |
| 1053561600000 | 1799.85 |
| 1053648000000 | 1812.58 |
| 1053907200000 | 1812.31 |
| 1053993600000 | 1845.36 |
| 1054080000000 | 1851.81 |
| 1054166400000 | 1854.24 |
| 1054252800000 | 1889.48 |
| 1054512000000 | 1899.46 |
| 1054598400000 | 1898.92 |
| 1054684800000 | 1928.75 |
| 1054771200000 | 1950.08 |
| 1054857600000 | 1940.19 |
| 1055116800000 | 1906.65 |
| 1055203200000 | 1926.92 |
| 1055289600000 | 1952.82 |
| 1055376000000 | 1958.83 |
| 1055462400000 | 1934.32 |
| 1055721600000 | 1966.59 |
| 1055808000000 | 1967.73 |
| 1055894400000 | 1964.11 |
| 1055980800000 | 1939.65 |
| 1056067200000 | 1935.21 |
| 1056326400000 | 1899.69 |
| 1056412800000 | 1903.88 |
| 1056499200000 | 1911.02 |
| 1056585600000 | 1932.81 |
| 1056672000000 | 1928.97 |
| 1056931200000 | 1925.61 |
| 1057017600000 | 1935.5 |
| 1057104000000 | 1969.78 |
| 1057190400000 | 1962.73 |
| 1057276800000 | 1962.12 |
| 1057536000000 | 1996.37 |
| 1057622400000 | 2018.75 |
| 1057708800000 | 2023.37 |
| 1057795200000 | 1992.12 |
| 1057881600000 | 2008.98 |
| 1058140800000 | 2030.53 |
| 1058227200000 | 2019.58 |
| 1058313600000 | 2005.9 |
| 1058400000000 | 1963.01 |
| 1058486400000 | 1981.95 |
| 1058745600000 | 1959.51 |
| 1058832000000 | 1978.87 |
| 1058918400000 | 1986.63 |
| 1059004800000 | 1980.87 |
| 1059091200000 | 1996.2 |
| 1059350400000 | 2008.94 |
| 1059436800000 | 2004.94 |
| 1059523200000 | 2003.89 |
| 1059609600000 | 2009.44 |
| 1059696000000 | 1986.95 |
| 1059955200000 | 1977.48 |
| 1060041600000 | 1952.55 |
| 1060128000000 | 1942.05 |
| 1060214400000 | 1944.27 |
| 1060300800000 | 1949.72 |
| 1060560000000 | 1964.77 |
| 1060646400000 | 1990.3 |
| 1060732800000 | 1991.99 |
| 1060819200000 | 2002.26 |
| 1060905600000 | 2007.54 |
| 1061164800000 | 2034.82 |
| 1061251200000 | 2055.65 |
| 1061337600000 | 2060.83 |
| 1061424000000 | 2080.83 |
| 1061510400000 | 2055.03 |
| 1061769600000 | 2045.24 |
| 1061856000000 | 2051.49 |
| 1061942400000 | 2066.28 |
| 1062028800000 | 2089.18 |
| 1062115200000 | 2101.39 |
| 1062374400000 | 2101.55 |
| 1062460800000 | 2122.95 |
| 1062547200000 | 2136.41 |
| 1062633600000 | 2142.16 |
| 1062720000000 | 2130.2 |
| 1062979200000 | 2155.49 |
| 1063065600000 | 2141.83 |
| 1063152000000 | 2098.54 |
| 1063238400000 | 2115.21 |
| 1063324800000 | 2123.88 |
| 1063584000000 | 2121.04 |
| 1063670400000 | 2149.14 |
| 1063756800000 | 2148.05 |
| 1063843200000 | 2166.73 |
| 1063929600000 | 2171.45 |
| 1064188800000 | 2147.13 |
| 1064275200000 | 2164.61 |
| 1064361600000 | 2127.6 |
| 1064448000000 | 2093.63 |
| 1064534400000 | 2061.9 |
| 1064793600000 | 2086.26 |
| 1064880000000 | 2072.41 |
| 1064966400000 | 2115.9 |
| 1065052800000 | 2129.94 |
| 1065139200000 | 2159.73 |
| 1065398400000 | 2176.05 |
| 1065484800000 | 2189.87 |
| 1065571200000 | 2179.8 |
| 1065657600000 | 2196.19 |
| 1065744000000 | 2195.86 |
| 1066003200000 | 2222.12 |
| 1066089600000 | 2233.19 |
| 1066176000000 | 2216.65 |
| 1066262400000 | 2227.23 |
| 1066348800000 | 2195.34 |
| 1066608000000 | 2198.18 |
| 1066694400000 | 2212.33 |
| 1066780800000 | 2176.99 |
| 1066867200000 | 2171.45 |
| 1066953600000 | 2163.81 |
| 1067212800000 | 2188.69 |
| 1067299200000 | 2221.83 |
| 1067385600000 | 2240.69 |
| 1067472000000 | 2239.17 |
| 1067558400000 | 2238.71 |
| 1067817600000 | 2268 |
| 1067904000000 | 2269.84 |
| 1067990400000 | 2272.38 |
| 1068076800000 | 2284.85 |
| 1068163200000 | 2288.88 |
| 1068422400000 | 2258.73 |
| 1068508800000 | 2245.53 |
| 1068595200000 | 2288.95 |
| 1068681600000 | 2294.85 |
| 1068768000000 | 2268.16 |
| 1069027200000 | 2243.11 |
| 1069113600000 | 2226.69 |
| 1069200000000 | 2238.14 |
| 1069286400000 | 2227.49 |
| 1069372800000 | 2234.9 |
| 1069632000000 | 2279.95 |
| 1069718400000 | 2297.33 |
| 1069804800000 | 2306.98 |
| 1069891200000 | 2306.38 |
| 1069977600000 | 2315.38 |
| 1070236800000 | 2347.76 |
| 1070323200000 | 2344.45 |
| 1070409600000 | 2320.35 |
| 1070496000000 | 2313.28 |
| 1070582400000 | 2296.86 |
| 1070841600000 | 2310.91 |
| 1070928000000 | 2281.61 |
| 1071014400000 | 2260.15 |
| 1071100800000 | 2305.43 |
| 1071187200000 | 2317.09 |
| 1071446400000 | 2285.8 |
| 1071532800000 | 2286.47 |
| 1071619200000 | 2291.4 |
| 1071705600000 | 2322.6 |
| 1071792000000 | 2320.96 |
| 1072051200000 | 2331.5 |
| 1072137600000 | 2346.7 |
| 1072224000000 | 2344.39 |
| 1072310400000 | 2345.08 |
| 1072396800000 | 2353.03 |
| 1072656000000 | 2385.5 |
| 1072742400000 | 2391.29 |
| 1072828800000 | 2373.01 |
| 1073001600000 | 2379.29 |
| 1073260800000 | 2406.38 |
| 1073347200000 | 2412.26 |
| 1073433600000 | 2422.57 |
| 1073520000000 | 2436.97 |
| 1073606400000 | 2430.92 |
| 1073865600000 | 2450.94 |
| 1073952000000 | 2442.43 |
| 1074038400000 | 2457.09 |
| 1074124800000 | 2459.67 |
| 1074211200000 | 2479.12 |
| 1074470400000 | 2479.04 |
| 1074556800000 | 2502.53 |
| 1074643200000 | 2505.34 |
| 1074729600000 | 2491.43 |
| 1074816000000 | 2497.09 |
| 1075075200000 | 2516.13 |
| 1075161600000 | 2497.77 |
| 1075248000000 | 2458.56 |
| 1075334400000 | 2442.71 |
| 1075420800000 | 2451.22 |
| 1075680000000 | 2451.97 |
| 1075766400000 | 2449.64 |
| 1075852800000 | 2407.48 |
| 1075939200000 | 2418.87 |
| 1076025600000 | 2470.61 |
| 1076284800000 | 2480 |
| 1076371200000 | 2499.32 |
| 1076457600000 | 2519.95 |
| 1076544000000 | 2510.24 |
| 1076630400000 | 2491.45 |
| 1076889600000 | 2491.22 |
| 1076976000000 | 2521.54 |
| 1077062400000 | 2512.32 |
| 1077148800000 | 2484.45 |
| 1077235200000 | 2470.11 |
| 1077494400000 | 2439.95 |
| 1077580800000 | 2443 |
| 1077667200000 | 2466.32 |
| 1077753600000 | 2486.13 |
| 1077840000000 | 2499.02 |
| 1078099200000 | 2536.92 |
| 1078185600000 | 2527.07 |
| 1078272000000 | 2525.51 |
| 1078358400000 | 2547.3 |
| 1078444800000 | 2558.12 |
| 1078704000000 | 2532.29 |
| 1078790400000 | 2507.38 |
| 1078876800000 | 2463.18 |
| 1078963200000 | 2436.44 |
| 1079049600000 | 2480.11 |
| 1079308800000 | 2432.41 |
| 1079395200000 | 2435.27 |
| 1079481600000 | 2474.03 |
| 1079568000000 | 2464.98 |
| 1079654400000 | 2451.72 |
| 1079913600000 | 2408.26 |
| 1080000000000 | 2412.46 |
| 1080086400000 | 2400.12 |
| 1080172800000 | 2449.24 |
| 1080259200000 | 2454.18 |
| 1080518400000 | 2491.19 |
| 1080604800000 | 2513.32 |
| 1080691200000 | 2520.88 |
| 1080777600000 | 2541.8 |
| 1080864000000 | 2566.88 |
| 1081123200000 | 2579.38 |
| 1081209600000 | 2559.71 |
| 1081296000000 | 2562.44 |
| 1081382400000 | 2548.26 |
| 1081468800000 | 2548.33 |
| 1081728000000 | 2550.29 |
| 1081814400000 | 2502.75 |
| 1081900800000 | 2483.79 |
| 1081987200000 | 2480.46 |
| 1082073600000 | 2494.77 |
| 1082332800000 | 2506.73 |
| 1082419200000 | 2466.8 |
| 1082505600000 | 2485.81 |
| 1082592000000 | 2526.31 |
| 1082678400000 | 2517.87 |
| 1082937600000 | 2512.5 |
| 1083024000000 | 2511.08 |
| 1083110400000 | 2462.06 |
| 1083196800000 | 2423.77 |
| 1083283200000 | 2401.11 |
| 1083542400000 | 2421.67 |
| 1083628800000 | 2436.13 |
| 1083715200000 | 2443.47 |
| 1083801600000 | 2415.12 |
| 1083888000000 | 2360.92 |
| 1084147200000 | 2315.15 |
| 1084233600000 | 2351.33 |
| 1084320000000 | 2350.26 |
| 1084406400000 | 2349.39 |
| 1084492800000 | 2343.1 |
| 1084752000000 | 2315.24 |
| 1084838400000 | 2338.66 |
| 1084924800000 | 2336.44 |
| 1085011200000 | 2337.05 |
| 1085097600000 | 2352.62 |
| 1085356800000 | 2376.04 |
| 1085443200000 | 2424.25 |
| 1085529600000 | 2436.98 |
| 1085616000000 | 2445.97 |
| 1085702400000 | 2453.57 |
| 1085961600000 | 2454.09 |
| 1086048000000 | 2460.57 |
| 1086134400000 | 2464.97 |
| 1086220800000 | 2429.08 |
| 1086307200000 | 2448.39 |
| 1086566400000 | 2489.71 |
| 1086652800000 | 2487.65 |
| 1086739200000 | 2455.72 |
| 1086825600000 | 2457.75 |
| 1086912000000 | 2457.11 |
| 1087171200000 | 2418.18 |
| 1087257600000 | 2449.93 |
| 1087344000000 | 2457.48 |
| 1087430400000 | 2458.32 |
| 1087516800000 | 2464.18 |
| 1087776000000 | 2459.22 |
| 1087862400000 | 2472.49 |
| 1087948800000 | 2500.77 |
| 1088035200000 | 2498.53 |
| 1088121600000 | 2515.67 |
| 1088380800000 | 2506.45 |
| 1088467200000 | 2515.71 |
| 1088553600000 | 2535.18 |
| 1088640000000 | 2505.51 |
| 1088726400000 | 2502.7 |
| 1088985600000 | 2502.18 |
| 1089072000000 | 2469.38 |
| 1089158400000 | 2473.17 |
| 1089244800000 | 2437.25 |
| 1089331200000 | 2446.46 |
| 1089590400000 | 2442.01 |
| 1089676800000 | 2442.06 |
| 1089763200000 | 2436.57 |
| 1089849600000 | 2445.08 |
| 1089936000000 | 2427.91 |
| 1090195200000 | 2425.12 |
| 1090281600000 | 2454.59 |
| 1090368000000 | 2400.23 |
| 1090454400000 | 2390.71 |
| 1090540800000 | 2362.87 |
| 1090800000000 | 2337.72 |
| 1090886400000 | 2371.4 |
| 1090972800000 | 2363.27 |
| 1091059200000 | 2394.44 |
| 1091145600000 | 2402.33 |
| 1091404800000 | 2406.24 |
| 1091491200000 | 2381.19 |
| 1091577600000 | 2373.09 |
| 1091664000000 | 2329.04 |
| 1091750400000 | 2287.05 |
| 1092009600000 | 2286.81 |
| 1092096000000 | 2324.78 |
| 1092182400000 | 2311.7 |
| 1092268800000 | 2278.58 |
| 1092355200000 | 2279.12 |
| 1092614400000 | 2319.77 |
| 1092700800000 | 2330.06 |
| 1092787200000 | 2368.26 |
| 1092873600000 | 2356.91 |
| 1092960000000 | 2392 |
| 1093219200000 | 2378.48 |
| 1093305600000 | 2381.41 |
| 1093392000000 | 2399.67 |
| 1093478400000 | 2393.37 |
| 1093564800000 | 2407.09 |
| 1093824000000 | 2382.15 |
| 1093910400000 | 2395.5 |
| 1093996800000 | 2413.13 |
| 1094083200000 | 2440.21 |
| 1094169600000 | 2431.17 |
| 1094428800000 | 2431.16 |
| 1094515200000 | 2453.63 |
| 1094601600000 | 2436.6 |
| 1094688000000 | 2456.39 |
| 1094774400000 | 2468.83 |
| 1095033600000 | 2482.35 |
| 1095120000000 | 2478.43 |
| 1095206400000 | 2466.27 |
| 1095292800000 | 2487.01 |
| 1095379200000 | 2485.01 |
| 1095638400000 | 2476.22 |
| 1095724800000 | 2500.13 |
| 1095811200000 | 2467.11 |
| 1095897600000 | 2464.78 |
| 1095984000000 | 2469.78 |
| 1096243200000 | 2445.83 |
| 1096329600000 | 2468.37 |
| 1096416000000 | 2484.62 |
| 1096502400000 | 2498.14 |
| 1096588800000 | 2537.54 |
| 1096848000000 | 2551.35 |
| 1096934400000 | 2549.05 |
| 1097020800000 | 2569.27 |
| 1097107200000 | 2538.3 |
| 1097193600000 | 2517.4 |
| 1097452800000 | 2520.69 |
| 1097539200000 | 2514.78 |
| 1097625600000 | 2489.08 |
| 1097712000000 | 2476.84 |
| 1097798400000 | 2491.51 |
| 1098057600000 | 2500.94 |
| 1098144000000 | 2482.07 |
| 1098230400000 | 2494.48 |
| 1098316800000 | 2518.97 |
| 1098403200000 | 2493.35 |
| 1098662400000 | 2505.55 |
| 1098748800000 | 2529.55 |
| 1098835200000 | 2563.33 |
| 1098921600000 | 2558.55 |
| 1099008000000 | 2558.29 |
| 1099267200000 | 2567.43 |
| 1099353600000 | 2562 |
| 1099440000000 | 2601.83 |
| 1099526400000 | 2633.86 |
| 1099612800000 | 2642.43 |
| 1099872000000 | 2636.72 |
| 1099958400000 | 2648.84 |
| 1100044800000 | 2660.02 |
| 1100131200000 | 2684.93 |
| 1100217600000 | 2711.68 |
| 1100476800000 | 2715.3 |
| 1100563200000 | 2698.38 |
| 1100649600000 | 2715.54 |
| 1100736000000 | 2711.16 |
| 1100822400000 | 2681.05 |
| 1101081600000 | 2707.85 |
| 1101168000000 | 2719.25 |
| 1101254400000 | 2741.71 |
| 1101340800000 | 2742.03 |
| 1101427200000 | 2748.11 |
| 1101686400000 | 2753.25 |
| 1101772800000 | 2748.67 |
| 1101859200000 | 2784.97 |
| 1101945600000 | 2773.77 |
| 1102032000000 | 2778.29 |
| 1102291200000 | 2770.44 |
| 1102377600000 | 2723.18 |
| 1102464000000 | 2735.66 |
| 1102550400000 | 2738.73 |
| 1102636800000 | 2747.62 |
| 1102896000000 | 2771.24 |
| 1102982400000 | 2789.91 |
| 1103068800000 | 2812.25 |
| 1103155200000 | 2794.14 |
| 1103241600000 | 2796.4 |
| 1103500800000 | 2783.91 |
| 1103587200000 | 2812.5 |
| 1103673600000 | 2821.83 |
| 1103760000000 | 2825.39 |
| 1103846400000 | 2826.65 |
| 1104105600000 | 2810.48 |
| 1104192000000 | 2844.82 |
| 1104278400000 | 2846.05 |
| 1104364800000 | 2850.27 |
| 1104451200000 | 2847.96 |
| 1104710400000 | 2802.5 |
| 1104796800000 | 2753.32 |
| 1104883200000 | 2714.51 |
| 1104969600000 | 2725.03 |
| 1105056000000 | 2708.98 |
| 1105315200000 | 2727.99 |
| 1105401600000 | 2707.61 |
| 1105488000000 | 2716.72 |
| 1105574400000 | 2711.65 |
| 1105660800000 | 2735.64 |
| 1105920000000 | 2736.32 |
| 1106006400000 | 2760.02 |
| 1106092800000 | 2736.82 |
| 1106179200000 | 2718.15 |
| 1106265600000 | 2712.87 |
| 1106524800000 | 2688.99 |
| 1106611200000 | 2691.38 |
| 1106697600000 | 2724.33 |
| 1106784000000 | 2732.78 |
| 1106870400000 | 2721.03 |
| 1107129600000 | 2761.53 |
| 1107216000000 | 2781.14 |
| 1107302400000 | 2795.99 |
| 1107388800000 | 2790.92 |
| 1107475200000 | 2824.68 |
| 1107734400000 | 2820.43 |
| 1107820800000 | 2827.11 |
| 1107907200000 | 2787.61 |
| 1107993600000 | 2796.7 |
| 1108080000000 | 2825.32 |
| 1108339200000 | 2828.48 |
| 1108425600000 | 2833.16 |
| 1108512000000 | 2845.77 |
| 1108598400000 | 2824.16 |
| 1108684800000 | 2819.91 |
| 1108944000000 | 2819.39 |
| 1109030400000 | 2774.21 |
| 1109116800000 | 2784.69 |
| 1109203200000 | 2811.42 |
| 1109289600000 | 2849.01 |
| 1109548800000 | 2836.95 |
| 1109635200000 | 2852.35 |
| 1109721600000 | 2852.02 |
| 1109808000000 | 2855.38 |
| 1109894400000 | 2887.47 |
| 1110153600000 | 2891.99 |
| 1110240000000 | 2872.74 |
| 1110326400000 | 2844.49 |
| 1110412800000 | 2831.18 |
| 1110499200000 | 2834.1 |
| 1110758400000 | 2849.48 |
| 1110844800000 | 2837.88 |
| 1110931200000 | 2817 |
| 1111017600000 | 2826.84 |
| 1111104000000 | 2814.99 |
| 1111363200000 | 2807.73 |
| 1111449600000 | 2792.86 |
| 1111536000000 | 2764.11 |
| 1111622400000 | 2773.7 |
| 1111708800000 | 2774.91 |
| 1111968000000 | 2767.59 |
| 1112054400000 | 2731.59 |
| 1112140800000 | 2766.32 |
| 1112227200000 | 2779.18 |
| 1112313600000 | 2772.55 |
| 1112572800000 | 2775.51 |
| 1112659200000 | 2779.13 |
| 1112745600000 | 2787.07 |
| 1112832000000 | 2800.68 |
| 1112918400000 | 2770.49 |
| 1113177600000 | 2761.09 |
| 1113264000000 | 2775.94 |
| 1113350400000 | 2736.7 |
| 1113436800000 | 2695.92 |
| 1113523200000 | 2649.49 |
| 1113782400000 | 2662.24 |
| 1113868800000 | 2702.46 |
| 1113955200000 | 2664.77 |
| 1114041600000 | 2712.43 |
| 1114128000000 | 2685.88 |
| 1114387200000 | 2716.51 |
| 1114473600000 | 2687.21 |
| 1114560000000 | 2684.74 |
| 1114646400000 | 2641.4 |
| 1114732800000 | 2658.52 |
| 1114992000000 | 2673.94 |
| 1115078400000 | 2668.19 |
| 1115164800000 | 2707.51 |
| 1115251200000 | 2712.91 |
| 1115337600000 | 2719.26 |
| 1115596800000 | 2742.67 |
| 1115683200000 | 2718.22 |
| 1115769600000 | 2722.97 |
| 1115856000000 | 2686.74 |
| 1115942400000 | 2665.99 |
| 1116201600000 | 2697.97 |
| 1116288000000 | 2715.63 |
| 1116374400000 | 2761.39 |
| 1116460800000 | 2775.11 |
| 1116547200000 | 2772.13 |
| 1116806400000 | 2787.62 |
| 1116892800000 | 2784.36 |
| 1116979200000 | 2762.78 |
| 1117065600000 | 2792.01 |
| 1117152000000 | 2805.2 |
| 1117411200000 | 2805.93 |
| 1117497600000 | 2807.27 |
| 1117584000000 | 2832.53 |
| 1117670400000 | 2838.75 |
| 1117756800000 | 2824.96 |
| 1118016000000 | 2835.78 |
| 1118102400000 | 2838.53 |
| 1118188800000 | 2828.81 |
| 1118275200000 | 2848.39 |
| 1118361600000 | 2850.23 |
| 1118620800000 | 2862.82 |
| 1118707200000 | 2879.23 |
| 1118793600000 | 2892.28 |
| 1118880000000 | 2918.1 |
| 1118966400000 | 2923.21 |
| 1119225600000 | 2914.94 |
| 1119312000000 | 2908.3 |
| 1119398400000 | 2914.05 |
| 1119484800000 | 2886.22 |
| 1119571200000 | 2863.5 |
| 1119830400000 | 2863.47 |
| 1119916800000 | 2904.03 |
| 1120003200000 | 2911.72 |
| 1120089600000 | 2906 |
| 1120176000000 | 2922.14 |
| 1120435200000 | 2922.93 |
| 1120521600000 | 2955.26 |
| 1120608000000 | 2940.68 |
| 1120694400000 | 2951.21 |
| 1120780800000 | 2993.08 |
| 1121040000000 | 3023.79 |
| 1121126400000 | 3027.67 |
| 1121212800000 | 3016.77 |
| 1121299200000 | 2998.75 |
| 1121385600000 | 3002.75 |
| 1121644800000 | 2990.86 |
| 1121731200000 | 3025.11 |
| 1121817600000 | 3050.36 |
| 1121904000000 | 3017.95 |
| 1121990400000 | 3050.36 |
| 1122249600000 | 3030.77 |
| 1122336000000 | 3040.99 |
| 1122422400000 | 3047.7 |
| 1122508800000 | 3080.99 |
| 1122595200000 | 3073.67 |
| 1122854400000 | 3084.48 |
| 1122940800000 | 3108.27 |
| 1123027200000 | 3098.05 |
| 1123113600000 | 3064.45 |
| 1123200000000 | 3029.17 |
| 1123459200000 | 3012.77 |
| 1123545600000 | 3017.54 |
| 1123632000000 | 3023.54 |
| 1123718400000 | 3046.99 |
| 1123804800000 | 3031.98 |
| 1124064000000 | 3043.16 |
| 1124150400000 | 3004.15 |
| 1124236800000 | 2996.59 |
| 1124323200000 | 2984.2 |
| 1124409600000 | 2993.02 |
| 1124668800000 | 3007.12 |
| 1124755200000 | 3002.88 |
| 1124841600000 | 3002.33 |
| 1124928000000 | 3013.33 |
| 1125014400000 | 2984.28 |
| 1125273600000 | 3004.31 |
| 1125360000000 | 3000.6 |
| 1125446400000 | 3051.65 |
| 1125532800000 | 3062.92 |
| 1125619200000 | 3041.91 |
| 1125878400000 | 3041.55 |
| 1125964800000 | 3079.49 |
| 1126051200000 | 3091.98 |
| 1126137600000 | 3079.31 |
| 1126224000000 | 3103 |
| 1126483200000 | 3104.68 |
| 1126569600000 | 3081.24 |
| 1126656000000 | 3065.12 |
| 1126742400000 | 3063.7 |
| 1126828800000 | 3082.7 |
| 1127088000000 | 3068.71 |
| 1127174400000 | 3041.29 |
| 1127260800000 | 3002.23 |
| 1127347200000 | 3002.3 |
| 1127433600000 | 3014.82 |
| 1127692800000 | 3033.06 |
| 1127779200000 | 3033.76 |
| 1127865600000 | 3029.25 |
| 1127952000000 | 3066.54 |
| 1128038400000 | 3082.1 |
| 1128297600000 | 3095.47 |
| 1128384000000 | 3061.59 |
| 1128470400000 | 2984.84 |
| 1128556800000 | 2953.22 |
| 1128643200000 | 2975.6 |
| 1128902400000 | 2948.49 |
| 1128988800000 | 2925.06 |
| 1129075200000 | 2888.28 |
| 1129161600000 | 2880.37 |
| 1129248000000 | 2919.75 |
| 1129507200000 | 2928.8 |
| 1129593600000 | 2893.67 |
| 1129680000000 | 2932.91 |
| 1129766400000 | 2890.38 |
| 1129852800000 | 2910.57 |
| 1130112000000 | 2963.14 |
| 1130198400000 | 2958.02 |
| 1130284800000 | 2942.51 |
| 1130371200000 | 2889.27 |
| 1130457600000 | 2929.24 |
| 1130716800000 | 2973.66 |
| 1130803200000 | 2962.68 |
| 1130889600000 | 3013.94 |
| 1130976000000 | 3022.88 |
| 1131062400000 | 3018.98 |
| 1131321600000 | 3028.04 |
| 1131408000000 | 3010.42 |
| 1131494400000 | 3025.23 |
| 1131580800000 | 3039.61 |
| 1131667200000 | 3050.05 |
| 1131926400000 | 3045.12 |
| 1132012800000 | 3022.36 |
| 1132099200000 | 3023.46 |
| 1132185600000 | 3069.53 |
| 1132272000000 | 3085.32 |
| 1132531200000 | 3112.36 |
| 1132617600000 | 3132.58 |
| 1132704000000 | 3140.03 |
| 1132790400000 | 3143.38 |
| 1132876800000 | 3147.41 |
| 1133136000000 | 3100.84 |
| 1133222400000 | 3111.5 |
| 1133308800000 | 3119.62 |
| 1133395200000 | 3171.3 |
| 1133481600000 | 3174.84 |
| 1133740800000 | 3162.51 |
| 1133827200000 | 3168.4 |
| 1133913600000 | 3152.27 |
| 1134000000000 | 3161.93 |
| 1134086400000 | 3175.99 |
| 1134345600000 | 3179.49 |
| 1134432000000 | 3183.69 |
| 1134518400000 | 3193.33 |
| 1134604800000 | 3171.75 |
| 1134691200000 | 3163.14 |
| 1134950400000 | 3124.48 |
| 1135036800000 | 3126.1 |
| 1135123200000 | 3151.15 |
| 1135209600000 | 3168.12 |
| 1135296000000 | 3176.73 |
| 1135555200000 | 3177.27 |
| 1135641600000 | 3138.66 |
| 1135728000000 | 3156.02 |
| 1135814400000 | 3150.42 |
| 1135900800000 | 3135.05 |
| 1136160000000 | 3134.98 |
| 1136246400000 | 3181.41 |
| 1136332800000 | 3208.17 |
| 1136419200000 | 3212.93 |
| 1136505600000 | 3244.54 |
| 1136764800000 | 3268.79 |
| 1136851200000 | 3288.36 |
| 1136937600000 | 3292.92 |
| 1137024000000 | 3274.25 |
| 1137110400000 | 3278.76 |
| 1137369600000 | 3281.27 |
| 1137456000000 | 3262.69 |
| 1137542400000 | 3256.92 |
| 1137628800000 | 3300.74 |
| 1137715200000 | 3261.59 |
| 1137974400000 | 3274.1 |
| 1138060800000 | 3306.43 |
| 1138147200000 | 3300.09 |
| 1138233600000 | 3338.08 |
| 1138320000000 | 3356.09 |
| 1138579200000 | 3361.64 |
| 1138665600000 | 3370.48 |
| 1138752000000 | 3377.88 |
| 1138838400000 | 3347.11 |
| 1138924800000 | 3336.28 |
| 1139184000000 | 3353.66 |
| 1139270400000 | 3314.07 |
| 1139356800000 | 3316.33 |
| 1139443200000 | 3308.34 |
| 1139529600000 | 3300.35 |
| 1139788800000 | 3271.33 |
| 1139875200000 | 3302.05 |
| 1139961600000 | 3320.68 |
| 1140048000000 | 3352.64 |
| 1140134400000 | 3357.6 |
| 1140393600000 | 3361.22 |
| 1140480000000 | 3350.64 |
| 1140566400000 | 3375.39 |
| 1140652800000 | 3369.25 |
| 1140739200000 | 3384.59 |
| 1140998400000 | 3393.49 |
| 1141084800000 | 3359.92 |
| 1141171200000 | 3404.63 |
| 1141257600000 | 3405.67 |
| 1141344000000 | 3397.18 |
| 1141603200000 | 3367.33 |
| 1141689600000 | 3326.61 |
| 1141776000000 | 3329.28 |
| 1141862400000 | 3318.77 |
| 1141948800000 | 3346.92 |
| 1142208000000 | 3360.5 |
| 1142294400000 | 3396.99 |
| 1142380800000 | 3424.41 |
| 1142467200000 | 3430.54 |
| 1142553600000 | 3439.56 |
| 1142812800000 | 3431.34 |
| 1142899200000 | 3399.01 |
| 1142985600000 | 3427.82 |
| 1143072000000 | 3435.7 |
| 1143158400000 | 3453.94 |
| 1143417600000 | 3454.63 |
| 1143504000000 | 3444.79 |
| 1143590400000 | 3490.92 |
| 1143676800000 | 3490 |
| 1143763200000 | 3496.54 |
| 1144022400000 | 3481.51 |
| 1144108800000 | 3493.08 |
| 1144195200000 | 3512.02 |
| 1144281600000 | 3514.27 |
| 1144368000000 | 3478.74 |
| 1144627200000 | 3468.94 |
| 1144713600000 | 3429.64 |
| 1144800000000 | 3446.08 |
| 1144886400000 | 3454.91 |
| 1144972800000 | 3454.46 |
| 1145232000000 | 3453.94 |
| 1145318400000 | 3528.18 |
| 1145404800000 | 3563.65 |
| 1145491200000 | 3551.08 |
| 1145577600000 | 3549.06 |
| 1145836800000 | 3529.08 |
| 1145923200000 | 3522.69 |
| 1146009600000 | 3524.47 |
| 1146096000000 | 3513.16 |
| 1146182400000 | 3526.79 |
| 1146441600000 | 3517.42 |
| 1146528000000 | 3536.07 |
| 1146614400000 | 3531.28 |
| 1146700800000 | 3558.63 |
| 1146787200000 | 3593.45 |
| 1147046400000 | 3596.1 |
| 1147132800000 | 3599.89 |
| 1147219200000 | 3585.72 |
| 1147305600000 | 3520.83 |
| 1147392000000 | 3459.95 |
| 1147651200000 | 3429.78 |
| 1147737600000 | 3426.1 |
| 1147824000000 | 3371.29 |
| 1147910400000 | 3338.62 |
| 1147996800000 | 3349.19 |
| 1148256000000 | 3319.74 |
| 1148342400000 | 3309.45 |
| 1148428800000 | 3298.55 |
| 1148515200000 | 3355.83 |
| 1148601600000 | 3379.03 |
| 1148860800000 | 3382.17 |
| 1148947200000 | 3320.74 |
| 1149033600000 | 3363.63 |
| 1149120000000 | 3416.32 |
| 1149206400000 | 3429 |
| 1149465600000 | 3346.16 |
| 1149552000000 | 3320.74 |
| 1149638400000 | 3300.5 |
| 1149724800000 | 3287.75 |
| 1149811200000 | 3280.19 |
| 1150070400000 | 3204.64 |
| 1150156800000 | 3147.47 |
| 1150243200000 | 3159.63 |
| 1150329600000 | 3260.07 |
| 1150416000000 | 3236.03 |
| 1150675200000 | 3186.45 |
| 1150761600000 | 3176.82 |
| 1150848000000 | 3232.56 |
| 1150934400000 | 3218.6 |
| 1151020800000 | 3235.22 |
| 1151280000000 | 3263.16 |
| 1151366400000 | 3224.18 |
| 1151452800000 | 3231.21 |
| 1151539200000 | 3332.69 |
| 1151625600000 | 3360.49 |
| 1151884800000 | 3379.66 |
| 1151971200000 | 3381.41 |
| 1152057600000 | 3339.7 |
| 1152144000000 | 3343.67 |
| 1152230400000 | 3305.84 |
| 1152489600000 | 3298.56 |
| 1152576000000 | 3314.37 |
| 1152662400000 | 3271.44 |
| 1152748800000 | 3214.73 |
| 1152835200000 | 3193.15 |
| 1153094400000 | 3169.37 |
| 1153180800000 | 3178.96 |
| 1153267200000 | 3255.89 |
| 1153353600000 | 3185.1 |
| 1153440000000 | 3135.64 |
| 1153699200000 | 3204.79 |
| 1153785600000 | 3237.37 |
| 1153872000000 | 3235.5 |
| 1153958400000 | 3202.92 |
| 1154044800000 | 3257.07 |
| 1154304000000 | 3264.96 |
| 1154390400000 | 3233.71 |
| 1154476800000 | 3259.6 |
| 1154563200000 | 3280.51 |
| 1154649600000 | 3273.34 |
| 1154908800000 | 3255.84 |
| 1154995200000 | 3228.47 |
| 1155081600000 | 3206.03 |
| 1155168000000 | 3219.27 |
| 1155254400000 | 3195.27 |
| 1155513600000 | 3200.17 |
| 1155600000000 | 3261.85 |
| 1155686400000 | 3304.1 |
| 1155772800000 | 3310.65 |
| 1155859200000 | 3314.72 |
| 1156118400000 | 3295.02 |
| 1156204800000 | 3304.27 |
| 1156291200000 | 3272.82 |
| 1156377600000 | 3270.31 |
| 1156464000000 | 3272.55 |
| 1156723200000 | 3297.74 |
| 1156809600000 | 3320.09 |
| 1156896000000 | 3334.9 |
| 1156982400000 | 3345.38 |
| 1157068800000 | 3358.13 |
| 1157328000000 | 3357.96 |
| 1157414400000 | 3375.23 |
| 1157500800000 | 3319.04 |
| 1157587200000 | 3294.85 |
| 1157673600000 | 3299.53 |
| 1157932800000 | 3285.64 |
| 1158019200000 | 3343.79 |
| 1158105600000 | 3369.56 |
| 1158192000000 | 3354.43 |
| 1158278400000 | 3358.39 |
| 1158537600000 | 3359.61 |
| 1158624000000 | 3345.99 |
| 1158710400000 | 3369.06 |
| 1158796800000 | 3344.5 |
| 1158883200000 | 3318.08 |
| 1159142400000 | 3341.86 |
| 1159228800000 | 3359.23 |
| 1159315200000 | 3376.16 |
| 1159401600000 | 3376.5 |
| 1159488000000 | 3355.87 |
| 1159747200000 | 3332.44 |
| 1159833600000 | 3321.14 |
| 1159920000000 | 3371.04 |
| 1160006400000 | 3412.7 |
| 1160092800000 | 3399.88 |
| 1160352000000 | 3418.49 |
| 1160438400000 | 3426.21 |
| 1160524800000 | 3412.67 |
| 1160611200000 | 3465.23 |
| 1160697600000 | 3488.78 |
| 1160956800000 | 3517.89 |
| 1161043200000 | 3495.68 |
| 1161129600000 | 3490.05 |
| 1161216000000 | 3504.35 |
| 1161302400000 | 3485.35 |
| 1161561600000 | 3495.7 |
| 1161648000000 | 3500.67 |
| 1161734400000 | 3520.62 |
| 1161820800000 | 3549.35 |
| 1161907200000 | 3514.74 |
| 1162166400000 | 3525.74 |
| 1162252800000 | 3517.32 |
| 1162339200000 | 3458.64 |
| 1162425600000 | 3447.38 |
| 1162512000000 | 3460.74 |
| 1162771200000 | 3503.68 |
| 1162857600000 | 3511.45 |
| 1162944000000 | 3530.94 |
| 1163030400000 | 3507.65 |
| 1163116800000 | 3528.21 |
| 1163376000000 | 3535.27 |
| 1163462400000 | 3572.97 |
| 1163548800000 | 3599.68 |
| 1163635200000 | 3597.04 |
| 1163721600000 | 3590.34 |
| 1163980800000 | 3600.35 |
| 1164067200000 | 3614.92 |
| 1164153600000 | 3624.29 |
| 1164240000000 | 3625.27 |
| 1164326400000 | 3628.47 |
| 1164585600000 | 3553.43 |
| 1164672000000 | 3561.99 |
| 1164758400000 | 3602.93 |
| 1164844800000 | 3618.99 |
| 1164931200000 | 3606.13 |
| 1165190400000 | 3654.99 |
| 1165276800000 | 3666.91 |
| 1165363200000 | 3662.99 |
| 1165449600000 | 3649.97 |
| 1165536000000 | 3651.58 |
| 1165795200000 | 3650.97 |
| 1165881600000 | 3629.62 |
| 1165968000000 | 3631.43 |
| 1166054400000 | 3655.43 |
| 1166140800000 | 3647.19 |
| 1166400000000 | 3611.98 |
| 1166486400000 | 3612.48 |
| 1166572800000 | 3625.33 |
| 1166659200000 | 3607.95 |
| 1166745600000 | 3597.93 |
| 1167004800000 | 3599.35 |
| 1167091200000 | 3624.14 |
| 1167177600000 | 3661.31 |
| 1167264000000 | 3652.81 |
| 1167350400000 | 3629.71 |
| 1167696000000 | 3629.3 |
| 1167782400000 | 3621.18 |
| 1167868800000 | 3623.68 |
| 1167955200000 | 3579.17 |
| 1168214400000 | 3585.87 |
| 1168300800000 | 3591.47 |
| 1168387200000 | 3599.9 |
| 1168473600000 | 3635.29 |
| 1168560000000 | 3663.89 |
| 1168819200000 | 3665.93 |
| 1168905600000 | 3658.23 |
| 1168992000000 | 3653.3 |
| 1169078400000 | 3618.37 |
| 1169164800000 | 3642.89 |
| 1169424000000 | 3619.56 |
| 1169510400000 | 3652.12 |
| 1169596800000 | 3685.9 |
| 1169683200000 | 3651.86 |
| 1169769600000 | 3665.54 |
| 1170028800000 | 3680.07 |
| 1170115200000 | 3700.25 |
| 1170201600000 | 3715.84 |
| 1170288000000 | 3749.11 |
| 1170374400000 | 3757.75 |
| 1170633600000 | 3754.46 |
| 1170720000000 | 3769.02 |
| 1170806400000 | 3786.95 |
| 1170892800000 | 3788.16 |
| 1170979200000 | 3757.91 |
| 1171238400000 | 3745.74 |
| 1171324800000 | 3777.7 |
| 1171411200000 | 3794.06 |
| 1171497600000 | 3808.98 |
| 1171584000000 | 3818.16 |
| 1171843200000 | 3818.98 |
| 1171929600000 | 3846.97 |
| 1172016000000 | 3855.79 |
| 1172102400000 | 3863.23 |
| 1172188800000 | 3858.08 |
| 1172448000000 | 3847.81 |
| 1172534400000 | 3717.3 |
| 1172620800000 | 3726.02 |
| 1172707200000 | 3715.66 |
| 1172793600000 | 3652.9 |
| 1173052800000 | 3581.59 |
| 1173139200000 | 3657.27 |
| 1173225600000 | 3654.67 |
| 1173312000000 | 3679.5 |
| 1173398400000 | 3693.25 |
| 1173657600000 | 3710.38 |
| 1173744000000 | 3628.68 |
| 1173830400000 | 3646.17 |
| 1173916800000 | 3678.34 |
| 1174003200000 | 3661.01 |
| 1174262400000 | 3698.18 |
| 1174348800000 | 3726.86 |
| 1174435200000 | 3783.8 |
| 1174521600000 | 3793.64 |
| 1174608000000 | 3802.8 |
| 1174867200000 | 3803.16 |
| 1174953600000 | 3778.64 |
| 1175040000000 | 3763.16 |
| 1175126400000 | 3769.03 |
| 1175212800000 | 3776.67 |
| 1175472000000 | 3791.11 |
| 1175558400000 | 3823.34 |
| 1175644800000 | 3827.34 |
| 1175731200000 | 3840.94 |
| 1175817600000 | 3840.98 |
| 1176076800000 | 3841.73 |
| 1176163200000 | 3852.76 |
| 1176249600000 | 3831.47 |
| 1176336000000 | 3860.42 |
| 1176422400000 | 3879.06 |
| 1176681600000 | 3925.19 |
| 1176768000000 | 3921.3 |
| 1176854400000 | 3910.66 |
| 1176940800000 | 3890.27 |
| 1177027200000 | 3929.51 |
| 1177286400000 | 3933.23 |
| 1177372800000 | 3926.08 |
| 1177459200000 | 3953.72 |
| 1177545600000 | 3959.16 |
| 1177632000000 | 3951.48 |
| 1177891200000 | 3896.04 |
| 1177977600000 | 3900.7 |
| 1178064000000 | 3954 |
| 1178150400000 | 3962.36 |
| 1178236800000 | 3979.2 |
| 1178496000000 | 3983.72 |
| 1178582400000 | 3981.76 |
| 1178668800000 | 4004.32 |
| 1178755200000 | 3942.92 |
| 1178841600000 | 3982.34 |
| 1179100800000 | 3959.16 |
| 1179187200000 | 3935.31 |
| 1179273600000 | 3954.91 |
| 1179360000000 | 3949.31 |
| 1179446400000 | 3983.08 |
| 1179705600000 | 4021.61 |
| 1179792000000 | 4041.33 |
| 1179878400000 | 4028.69 |
| 1179964800000 | 3966.14 |
| 1180051200000 | 3994.45 |
| 1180310400000 | 3996 |
| 1180396800000 | 4024.03 |
| 1180483200000 | 4055.8 |
| 1180569600000 | 4077.55 |
| 1180656000000 | 4105.19 |
| 1180915200000 | 4121.06 |
| 1181001600000 | 4094.26 |
| 1181088000000 | 4052.55 |
| 1181174400000 | 3972.07 |
| 1181260800000 | 4009.92 |
| 1181520000000 | 4008.19 |
| 1181606400000 | 3960.95 |
| 1181692800000 | 4007.21 |
| 1181779200000 | 4033.28 |
| 1181865600000 | 4073.33 |
| 1182124800000 | 4065.88 |
| 1182211200000 | 4073.74 |
| 1182297600000 | 4028.91 |
| 1182384000000 | 4043.36 |
| 1182470400000 | 4013.77 |
| 1182729600000 | 3983.88 |
| 1182816000000 | 3967.59 |
| 1182902400000 | 4015.86 |
| 1182988800000 | 4026.45 |
| 1183075200000 | 4017.27 |
| 1183334400000 | 4068.58 |
| 1183420800000 | 4080.74 |
| 1183507200000 | 4083.7 |
| 1183593600000 | 4093.93 |
| 1183680000000 | 4115.29 |
| 1183939200000 | 4120.74 |
| 1184025600000 | 4060.38 |
| 1184112000000 | 4071.81 |
| 1184198400000 | 4137.36 |
| 1184284800000 | 4148.26 |
| 1184544000000 | 4119.52 |
| 1184630400000 | 4119.91 |
| 1184716800000 | 4110.28 |
| 1184803200000 | 4136.37 |
| 1184889600000 | 4082.51 |
| 1185148800000 | 4076.46 |
| 1185235200000 | 3977.3 |
| 1185321600000 | 3970.04 |
| 1185408000000 | 3873 |
| 1185494400000 | 3816.09 |
| 1185753600000 | 3846.33 |
| 1185840000000 | 3815.74 |
| 1185926400000 | 3818.29 |
| 1186012800000 | 3849.51 |
| 1186099200000 | 3737.22 |
| 1186358400000 | 3775.71 |
| 1186444800000 | 3796.36 |
| 1186531200000 | 3864.11 |
| 1186617600000 | 3787.02 |
| 1186704000000 | 3800.23 |
| 1186963200000 | 3794.64 |
| 1187049600000 | 3711.82 |
| 1187136000000 | 3641.54 |
| 1187222400000 | 3662.35 |
| 1187308800000 | 3746.98 |
| 1187568000000 | 3763.82 |
| 1187654400000 | 3774.74 |
| 1187740800000 | 3830.11 |
| 1187827200000 | 3805.01 |
| 1187913600000 | 3854.16 |
| 1188172800000 | 3818.09 |
| 1188259200000 | 3721.5 |
| 1188345600000 | 3805.17 |
| 1188432000000 | 3792.2 |
| 1188518400000 | 3846.92 |
| 1188777600000 | 3848.33 |
| 1188864000000 | 3881.96 |
| 1188950400000 | 3842.95 |
| 1189036800000 | 3859.74 |
| 1189123200000 | 3794.24 |
| 1189382400000 | 3766.37 |
| 1189468800000 | 3819.96 |
| 1189555200000 | 3814.86 |
| 1189641600000 | 3829.4 |
| 1189728000000 | 3842.94 |
| 1189987200000 | 3814.34 |
| 1190073600000 | 3934.71 |
| 1190160000000 | 3970.67 |
| 1190246400000 | 3948.3 |
| 1190332800000 | 3960.22 |
| 1190592000000 | 3937.03 |
| 1190678400000 | 3930.04 |
| 1190764800000 | 3960.7 |
| 1190851200000 | 3986.89 |
| 1190937600000 | 3969.54 |
| 1191196800000 | 4038.35 |
| 1191283200000 | 4060.72 |
| 1191369600000 | 4042.45 |
| 1191456000000 | 4049.87 |
| 1191542400000 | 4119.99 |
| 1191801600000 | 4098.95 |
| 1191888000000 | 4131.71 |
| 1191974400000 | 4132.4 |
| 1192060800000 | 4100.01 |
| 1192147200000 | 4122.16 |
| 1192406400000 | 4084.14 |
| 1192492800000 | 4050.51 |
| 1192579200000 | 4056.35 |
| 1192665600000 | 4061.71 |
| 1192752000000 | 3955.2 |
| 1193011200000 | 3980.5 |
| 1193097600000 | 4018.86 |
| 1193184000000 | 3999.54 |
| 1193270400000 | 3981.61 |
| 1193356800000 | 4037.26 |
| 1193616000000 | 4052.67 |
| 1193702400000 | 4024.89 |
| 1193788800000 | 4089.8 |
| 1193875200000 | 3969.69 |
| 1193961600000 | 3976.15 |
| 1194220800000 | 3939.79 |
| 1194307200000 | 3992.28 |
| 1194393600000 | 3884.07 |
| 1194480000000 | 3892.19 |
| 1194566400000 | 3840.85 |
| 1194825600000 | 3780.33 |
| 1194912000000 | 3870.91 |
| 1194998400000 | 3853.61 |
| 1195084800000 | 3798.05 |
| 1195171200000 | 3788.75 |
| 1195430400000 | 3704.73 |
| 1195516800000 | 3698.39 |
| 1195603200000 | 3649.57 |
| 1195689600000 | 3651.33 |
| 1195776000000 | 3713.53 |
| 1196035200000 | 3636.13 |
| 1196121600000 | 3663.94 |
| 1196208000000 | 3780.61 |
| 1196294400000 | 3775.57 |
| 1196380800000 | 3795.6 |
| 1196640000000 | 3766.32 |
| 1196726400000 | 3734.2 |
| 1196812800000 | 3786.96 |
| 1196899200000 | 3871.29 |
| 1196985600000 | 3875.79 |
| 1197244800000 | 3902.34 |
| 1197331200000 | 3790.37 |
| 1197417600000 | 3808.28 |
| 1197504000000 | 3795.38 |
| 1197590400000 | 3736.33 |
| 1197849600000 | 3663.83 |
| 1197936000000 | 3705.59 |
| 1198022400000 | 3715.21 |
| 1198108800000 | 3757.68 |
| 1198195200000 | 3833.9 |
| 1198454400000 | 3875.37 |
| 1198540800000 | 3878.18 |
| 1198627200000 | 3882.36 |
| 1198713600000 | 3807.41 |
| 1198800000000 | 3807.5 |
| 1199059200000 | 3786.16 |
| 1199232000000 | 3737.17 |
| 1199318400000 | 3709.67 |
| 1199404800000 | 3598.17 |
| 1199664000000 | 3589.78 |
| 1199750400000 | 3515.41 |
| 1199836800000 | 3527.73 |
| 1199923200000 | 3562.38 |
| 1200009600000 | 3503.42 |
| 1200268800000 | 3540.33 |
| 1200355200000 | 3460.99 |
| 1200441600000 | 3448.5 |
| 1200528000000 | 3352.61 |
| 1200614400000 | 3326.34 |
| 1200873600000 | 3308.99 |
| 1200960000000 | 3305.33 |
| 1201046400000 | 3382.48 |
| 1201132800000 | 3414.1 |
| 1201219200000 | 3395.14 |
| 1201478400000 | 3461.42 |
| 1201564800000 | 3484.68 |
| 1201651200000 | 3451.62 |
| 1201737600000 | 3530.23 |
| 1201824000000 | 3614.32 |
| 1202083200000 | 3589.9 |
| 1202169600000 | 3484.26 |
| 1202256000000 | 3445.25 |
| 1202342400000 | 3482.16 |
| 1202428800000 | 3481.17 |
| 1202688000000 | 3495.25 |
| 1202774400000 | 3513.01 |
| 1202860800000 | 3575.16 |
| 1202947200000 | 3519.84 |
| 1203033600000 | 3506.69 |
| 1203292800000 | 3505.8 |
| 1203379200000 | 3514.34 |
| 1203465600000 | 3547.5 |
| 1203552000000 | 3501.66 |
| 1203638400000 | 3512.68 |
| 1203897600000 | 3585.02 |
| 1203984000000 | 3620.93 |
| 1204070400000 | 3615.18 |
| 1204156800000 | 3582.48 |
| 1204243200000 | 3488.57 |
| 1204502400000 | 3481.51 |
| 1204588800000 | 3456.55 |
| 1204675200000 | 3478.88 |
| 1204761600000 | 3383.08 |
| 1204848000000 | 3355.35 |
| 1205107200000 | 3272.58 |
| 1205193600000 | 3397.19 |
| 1205280000000 | 3378 |
| 1205366400000 | 3428.15 |
| 1205452800000 | 3358.51 |
| 1205712000000 | 3282.37 |
| 1205798400000 | 3415.33 |
| 1205884800000 | 3325.74 |
| 1205971200000 | 3384.85 |
| 1206057600000 | 3384.86 |
| 1206316800000 | 3472.37 |
| 1206403200000 | 3505.28 |
| 1206489600000 | 3487.7 |
| 1206576000000 | 3446.99 |
| 1206662400000 | 3409.7 |
| 1206921600000 | 3431.34 |
| 1207008000000 | 3532.58 |
| 1207094400000 | 3551.77 |
| 1207180800000 | 3566.19 |
| 1207267200000 | 3571.6 |
| 1207526400000 | 3572.63 |
| 1207612800000 | 3563.93 |
| 1207699200000 | 3507.63 |
| 1207785600000 | 3539.18 |
| 1207872000000 | 3463.74 |
| 1208131200000 | 3454.62 |
| 1208217600000 | 3479.3 |
| 1208304000000 | 3579.63 |
| 1208390400000 | 3560.25 |
| 1208476800000 | 3617.72 |
| 1208736000000 | 3610.4 |
| 1208822400000 | 3552.25 |
| 1208908800000 | 3556.16 |
| 1208995200000 | 3591.15 |
| 1209081600000 | 3628.51 |
| 1209340800000 | 3639.58 |
| 1209427200000 | 3608.43 |
| 1209513600000 | 3600.46 |
| 1209600000000 | 3654.88 |
| 1209686400000 | 3654.17 |
| 1209945600000 | 3653.91 |
| 1210032000000 | 3685.42 |
| 1210118400000 | 3636.23 |
| 1210204800000 | 3651.82 |
| 1210291200000 | 3651.75 |
| 1210550400000 | 3703.55 |
| 1210636800000 | 3724.34 |
| 1210723200000 | 3729.44 |
| 1210809600000 | 3769.96 |
| 1210896000000 | 3773.45 |
| 1211155200000 | 3766.41 |
| 1211241600000 | 3754.25 |
| 1211328000000 | 3706.9 |
| 1211414400000 | 3722.81 |
| 1211500800000 | 3682.91 |
| 1211760000000 | 3683.05 |
| 1211846400000 | 3712.57 |
| 1211932800000 | 3742.07 |
| 1212019200000 | 3762.97 |
| 1212105600000 | 3785.21 |
| 1212364800000 | 3752.92 |
| 1212451200000 | 3742.82 |
| 1212537600000 | 3750.17 |
| 1212624000000 | 3832.85 |
| 1212710400000 | 3737.41 |
| 1212969600000 | 3716.91 |
| 1213056000000 | 3694.58 |
| 1213142400000 | 3633.4 |
| 1213228800000 | 3637.19 |
| 1213315200000 | 3698.57 |
| 1213574400000 | 3732.28 |
| 1213660800000 | 3719.92 |
| 1213747200000 | 3693.24 |
| 1213833600000 | 3713.83 |
| 1213920000000 | 3650.03 |
| 1214179200000 | 3632.73 |
| 1214265600000 | 3582.52 |
| 1214352000000 | 3610.48 |
| 1214438400000 | 3526.1 |
| 1214524800000 | 3519.92 |
| 1214784000000 | 3496.4 |
| 1214870400000 | 3495.02 |
| 1214956800000 | 3397.64 |
| 1215043200000 | 3360.38 |
| 1215129600000 | 3361.65 |
| 1215388800000 | 3321.98 |
| 1215475200000 | 3398.13 |
| 1215561600000 | 3336.6 |
| 1215648000000 | 3365.66 |
| 1215734400000 | 3367.18 |
| 1215993600000 | 3333.29 |
| 1216080000000 | 3308.02 |
| 1216166400000 | 3395.5 |
| 1216252800000 | 3427.67 |
| 1216339200000 | 3422.1 |
| 1216598400000 | 3449.13 |
| 1216684800000 | 3501.03 |
| 1216771200000 | 3498.48 |
| 1216857600000 | 3406.46 |
| 1216944000000 | 3435.62 |
| 1217203200000 | 3387.18 |
| 1217289600000 | 3461.87 |
| 1217376000000 | 3504.05 |
| 1217462400000 | 3485.04 |
| 1217548800000 | 3481.52 |
| 1217808000000 | 3413.8 |
| 1217894400000 | 3472.61 |
| 1217980800000 | 3500.35 |
| 1218067200000 | 3446.27 |
| 1218153600000 | 3513.54 |
| 1218412800000 | 3555.02 |
| 1218499200000 | 3525.08 |
| 1218585600000 | 3545.03 |
| 1218672000000 | 3576.16 |
| 1218758400000 | 3570.5 |
| 1219017600000 | 3523.48 |
| 1219104000000 | 3483.24 |
| 1219190400000 | 3501.41 |
| 1219276800000 | 3500.31 |
| 1219363200000 | 3537.76 |
| 1219622400000 | 3468.43 |
| 1219708800000 | 3482.49 |
| 1219795200000 | 3525.85 |
| 1219881600000 | 3584.06 |
| 1219968000000 | 3555.33 |
| 1220227200000 | 3553.32 |
| 1220313600000 | 3517.64 |
| 1220400000000 | 3505.67 |
| 1220486400000 | 3404.09 |
| 1220572800000 | 3411.19 |
| 1220832000000 | 3448.66 |
| 1220918400000 | 3311.65 |
| 1221004800000 | 3359.54 |
| 1221091200000 | 3373.61 |
| 1221177600000 | 3406.34 |
| 1221436800000 | 3251.14 |
| 1221523200000 | 3315.07 |
| 1221609600000 | 3170.97 |
| 1221696000000 | 3342.34 |
| 1221782400000 | 3497.38 |
| 1222041600000 | 3351.28 |
| 1222128000000 | 3306.04 |
| 1222214400000 | 3268.59 |
| 1222300800000 | 3299.79 |
| 1222387200000 | 3282.03 |
| 1222646400000 | 3047.63 |
| 1222732800000 | 3151.04 |
| 1222819200000 | 3124.13 |
| 1222905600000 | 2953.6 |
| 1222992000000 | 2882.39 |
| 1223251200000 | 2750.57 |
| 1223337600000 | 2595.6 |
| 1223424000000 | 2546.76 |
| 1223510400000 | 2351.23 |
| 1223596800000 | 2384.77 |
| 1223856000000 | 2610.19 |
| 1223942400000 | 2571.53 |
| 1224028800000 | 2331.99 |
| 1224115200000 | 2434.64 |
| 1224201600000 | 2420.86 |
| 1224460800000 | 2519.89 |
| 1224547200000 | 2447.62 |
| 1224633600000 | 2303.96 |
| 1224720000000 | 2245.03 |
| 1224806400000 | 2171.23 |
| 1225065600000 | 2075.12 |
| 1225152000000 | 2228.33 |
| 1225238400000 | 2282.55 |
| 1225324800000 | 2378.9 |
| 1225411200000 | 2456.42 |
| 1225670400000 | 2466.65 |
| 1225756800000 | 2523.84 |
| 1225843200000 | 2390.5 |
| 1225929600000 | 2288.85 |
| 1226016000000 | 2336.27 |
| 1226275200000 | 2280.39 |
| 1226361600000 | 2222.13 |
| 1226448000000 | 2095.02 |
| 1226534400000 | 2249.56 |
| 1226620800000 | 2123.23 |
| 1226880000000 | 2088.24 |
| 1226966400000 | 2077.21 |
| 1227052800000 | 1923.48 |
| 1227139200000 | 1786.8 |
| 1227225600000 | 1877.17 |
| 1227484800000 | 2015.54 |
| 1227571200000 | 2049.85 |
| 1227657600000 | 2155.64 |
| 1227744000000 | 2157.62 |
| 1227830400000 | 2186.62 |
| 1228089600000 | 1953.54 |
| 1228176000000 | 2044.65 |
| 1228262400000 | 2092.08 |
| 1228348800000 | 2026.92 |
| 1228435200000 | 2109.98 |
| 1228694400000 | 2199.03 |
| 1228780800000 | 2141.28 |
| 1228867200000 | 2192.08 |
| 1228953600000 | 2097.13 |
| 1229040000000 | 2159.04 |
| 1229299200000 | 2104.8 |
| 1229385600000 | 2231.46 |
| 1229472000000 | 2252.06 |
| 1229558400000 | 2214.23 |
| 1229644800000 | 2234.62 |
| 1229904000000 | 2182.27 |
| 1229990400000 | 2162.28 |
| 1230076800000 | 2172.44 |
| 1230163200000 | 2173.3 |
| 1230249600000 | 2198.72 |
| 1230508800000 | 2170.26 |
| 1230595200000 | 2241.82 |
| 1230681600000 | 2307.22 |
| 1230854400000 | 2357.44 |
| 1231113600000 | 2361.06 |
| 1231200000000 | 2404.71 |
| 1231286400000 | 2326.65 |
| 1231372800000 | 2349.55 |
| 1231459200000 | 2275.44 |
| 1231718400000 | 2210.96 |
| 1231804800000 | 2230.34 |
| 1231891200000 | 2141.69 |
| 1231977600000 | 2177.53 |
| 1232064000000 | 2206.93 |
| 1232323200000 | 2206.9 |
| 1232409600000 | 2072.07 |
| 1232496000000 | 2163.66 |
| 1232582400000 | 2107.25 |
| 1232668800000 | 2122.73 |
| 1232928000000 | 2141.8 |
| 1233014400000 | 2164.12 |
| 1233100800000 | 2242.52 |
| 1233187200000 | 2163.72 |
| 1233273600000 | 2115.68 |
| 1233532800000 | 2127.27 |
| 1233619200000 | 2144.25 |
| 1233705600000 | 2138.1 |
| 1233792000000 | 2166.32 |
| 1233878400000 | 2235.99 |
| 1234137600000 | 2231.07 |
| 1234224000000 | 2133.22 |
| 1234310400000 | 2143.32 |
| 1234396800000 | 2154.24 |
| 1234483200000 | 2140.54 |
| 1234742400000 | 2140.22 |
| 1234828800000 | 2050.48 |
| 1234915200000 | 2023.64 |
| 1235001600000 | 1990.06 |
| 1235088000000 | 1968.89 |
| 1235347200000 | 1894.42 |
| 1235433600000 | 1970.91 |
| 1235520000000 | 1935.51 |
| 1235606400000 | 1906.01 |
| 1235692800000 | 1886.99 |
| 1235952000000 | 1781.87 |
| 1236038400000 | 1758.77 |
| 1236124800000 | 1809.21 |
| 1236211200000 | 1722.55 |
| 1236297600000 | 1719.91 |
| 1236556800000 | 1691.7 |
| 1236643200000 | 1801.51 |
| 1236729600000 | 1804.7 |
| 1236816000000 | 1897.98 |
| 1236902400000 | 1913.94 |
| 1237161600000 | 1888.47 |
| 1237248000000 | 1959.31 |
| 1237334400000 | 2019.54 |
| 1237420800000 | 2010.53 |
| 1237507200000 | 1955.6 |
| 1237766400000 | 2101.62 |
| 1237852800000 | 2042.03 |
| 1237939200000 | 2079.63 |
| 1238025600000 | 2158.23 |
| 1238112000000 | 2098.8 |
| 1238371200000 | 2025.56 |
| 1238457600000 | 2058.4 |
| 1238544000000 | 2087.52 |
| 1238630400000 | 2178.61 |
| 1238716800000 | 2207.72 |
| 1238976000000 | 2175.9 |
| 1239062400000 | 2107.1 |
| 1239148800000 | 2147.7 |
| 1239235200000 | 2263.41 |
| 1239321600000 | 2263.62 |
| 1239580800000 | 2269.93 |
| 1239667200000 | 2214.71 |
| 1239753600000 | 2247.83 |
| 1239840000000 | 2306.7 |
| 1239926400000 | 2334.88 |
| 1240185600000 | 2207.91 |
| 1240272000000 | 2279.66 |
| 1240358400000 | 2283.05 |
| 1240444800000 | 2281.25 |
| 1240531200000 | 2341.88 |
| 1240790400000 | 2304.65 |
| 1240876800000 | 2312.12 |
| 1240963200000 | 2392.25 |
| 1241049600000 | 2386.6 |
| 1241136000000 | 2391.81 |
| 1241395200000 | 2491.99 |
| 1241481600000 | 2479.73 |
| 1241568000000 | 2502.93 |
| 1241654400000 | 2445.81 |
| 1241740800000 | 2533.74 |
| 1242000000000 | 2482.58 |
| 1242086400000 | 2452.94 |
| 1242172800000 | 2341.83 |
| 1242259200000 | 2380.62 |
| 1242345600000 | 2357.01 |
| 1242604800000 | 2443.74 |
| 1242691200000 | 2452.67 |
| 1242777600000 | 2442.28 |
| 1242864000000 | 2400.26 |
| 1242950400000 | 2391.95 |
| 1243209600000 | 2391.86 |
| 1243296000000 | 2481.24 |
| 1243382400000 | 2436.83 |
| 1243468800000 | 2457.18 |
| 1243555200000 | 2501.59 |
| 1243814400000 | 2590.87 |
| 1243900800000 | 2606.49 |
| 1243987200000 | 2561.81 |
| 1244073600000 | 2602.58 |
| 1244160000000 | 2598.35 |
| 1244419200000 | 2577.43 |
| 1244505600000 | 2603.85 |
| 1244592000000 | 2593.27 |
| 1244678400000 | 2611.94 |
| 1244764800000 | 2604.14 |
| 1245024000000 | 2530.71 |
| 1245110400000 | 2489.23 |
| 1245196800000 | 2487.8 |
| 1245283200000 | 2500.57 |
| 1245369600000 | 2515.55 |
| 1245628800000 | 2416.51 |
| 1245715200000 | 2406.78 |
| 1245801600000 | 2439.47 |
| 1245888000000 | 2500.8 |
| 1245974400000 | 2517.96 |
| 1246233600000 | 2528.5 |
| 1246320000000 | 2517.43 |
| 1246406400000 | 2547.71 |
| 1246492800000 | 2461.16 |
| 1246579200000 | 2461.57 |
| 1246838400000 | 2442.45 |
| 1246924800000 | 2391.08 |
| 1247011200000 | 2369.31 |
| 1247097600000 | 2379.61 |
| 1247184000000 | 2380.31 |
| 1247443200000 | 2436.02 |
| 1247529600000 | 2460.76 |
| 1247616000000 | 2544.51 |
| 1247702400000 | 2574.83 |
| 1247788800000 | 2568.04 |
| 1248048000000 | 2609.56 |
| 1248134400000 | 2607.15 |
| 1248220800000 | 2619.79 |
| 1248307200000 | 2693.84 |
| 1248393600000 | 2710.67 |
| 1248652800000 | 2724.14 |
| 1248739200000 | 2716.35 |
| 1248825600000 | 2698.69 |
| 1248912000000 | 2741.97 |
| 1248998400000 | 2747.59 |
| 1249257600000 | 2799.58 |
| 1249344000000 | 2823.26 |
| 1249430400000 | 2814.25 |
| 1249516800000 | 2784.27 |
| 1249603200000 | 2847.47 |
| 1249862400000 | 2841.01 |
| 1249948800000 | 2798.73 |
| 1250035200000 | 2839.37 |
| 1250121600000 | 2863.79 |
| 1250208000000 | 2821.03 |
| 1250467200000 | 2736.72 |
| 1250553600000 | 2777.1 |
| 1250640000000 | 2795.1 |
| 1250726400000 | 2828.76 |
| 1250812800000 | 2886.95 |
| 1251072000000 | 2882.62 |
| 1251158400000 | 2895.65 |
| 1251244800000 | 2893.04 |
| 1251331200000 | 2899.43 |
| 1251417600000 | 2901.49 |
| 1251676800000 | 2861.65 |
| 1251763200000 | 2794.17 |
| 1251849600000 | 2782.97 |
| 1251936000000 | 2820.83 |
| 1252022400000 | 2860.84 |
| 1252281600000 | 2863.54 |
| 1252368000000 | 2900.01 |
| 1252454400000 | 2940.45 |
| 1252540800000 | 2978.21 |
| 1252627200000 | 2982.17 |
| 1252886400000 | 3007.36 |
| 1252972800000 | 3036.31 |
| 1253059200000 | 3100.29 |
| 1253145600000 | 3083.66 |
| 1253232000000 | 3088.58 |
| 1253491200000 | 3074.99 |
| 1253577600000 | 3107.66 |
| 1253664000000 | 3066.66 |
| 1253750400000 | 3003.89 |
| 1253836800000 | 2987.58 |
| 1254096000000 | 3055.95 |
| 1254182400000 | 3059.58 |
| 1254268800000 | 3048.46 |
| 1254355200000 | 2948.58 |
| 1254441600000 | 2923.01 |
| 1254700800000 | 2987.72 |
| 1254787200000 | 3038.97 |
| 1254873600000 | 3042.93 |
| 1254960000000 | 3084.55 |
| 1255046400000 | 3109.99 |
| 1255305600000 | 3115.87 |
| 1255392000000 | 3106.61 |
| 1255478400000 | 3166.67 |
| 1255564800000 | 3172.37 |
| 1255651200000 | 3135.78 |
| 1255910400000 | 3167.37 |
| 1255996800000 | 3130.81 |
| 1256083200000 | 3098.75 |
| 1256169600000 | 3138.09 |
| 1256256000000 | 3085.67 |
| 1256515200000 | 3041.22 |
| 1256601600000 | 3007.38 |
| 1256688000000 | 2901.17 |
| 1256774400000 | 2979.07 |
| 1256860800000 | 2891.26 |
| 1257120000000 | 2894.96 |
| 1257206400000 | 2941.53 |
| 1257292800000 | 2927.08 |
| 1257379200000 | 3001.45 |
| 1257465600000 | 2997.87 |
| 1257724800000 | 3069.08 |
| 1257811200000 | 3056.9 |
| 1257897600000 | 3081.79 |
| 1257984000000 | 3029.21 |
| 1258070400000 | 3056.49 |
| 1258329600000 | 3123.58 |
| 1258416000000 | 3119.46 |
| 1258502400000 | 3112.95 |
| 1258588800000 | 3048.26 |
| 1258675200000 | 3035.62 |
| 1258934400000 | 3075 |
| 1259020800000 | 3063.54 |
| 1259107200000 | 3081.5 |
| 1259193600000 | 3076.74 |
| 1259280000000 | 3012.36 |
| 1259539200000 | 3023.81 |
| 1259625600000 | 3077.59 |
| 1259712000000 | 3103.77 |
| 1259798400000 | 3069.41 |
| 1259884800000 | 3115.64 |
| 1260144000000 | 3112.98 |
| 1260230400000 | 3085.13 |
| 1260316800000 | 3090.07 |
| 1260403200000 | 3098.04 |
| 1260489600000 | 3119.07 |
| 1260748800000 | 3165.25 |
| 1260835200000 | 3158.28 |
| 1260921600000 | 3181.17 |
| 1261008000000 | 3143.47 |
| 1261094400000 | 3166.47 |
| 1261353600000 | 3206.97 |
| 1261440000000 | 3233.36 |
| 1261526400000 | 3264.91 |
| 1261612800000 | 3282.38 |
| 1261699200000 | 3282.4 |
| 1261958400000 | 3280.23 |
| 1262044800000 | 3276.07 |
| 1262131200000 | 3268.53 |
| 1262217600000 | 3236.05 |
| 1262563200000 | 3303.63 |
| 1262649600000 | 3313.04 |
| 1262736000000 | 3329.71 |
| 1262822400000 | 3350.76 |
| 1262908800000 | 3367.09 |
| 1263168000000 | 3370.42 |
| 1263254400000 | 3320.59 |
| 1263340800000 | 3359.67 |
| 1263427200000 | 3371.2 |
| 1263513600000 | 3329.5 |
| 1263772800000 | 3331.47 |
| 1263859200000 | 3374.22 |
| 1263945600000 | 3333.48 |
| 1264032000000 | 3276.95 |
| 1264118400000 | 3214.62 |
| 1264377600000 | 3221.54 |
| 1264464000000 | 3201.35 |
| 1264550400000 | 3213.26 |
| 1264636800000 | 3171.56 |
| 1264723200000 | 3130.06 |
| 1264982400000 | 3182.4 |
| 1265068800000 | 3222.22 |
| 1265155200000 | 3200.41 |
| 1265241600000 | 3087.27 |
| 1265328000000 | 3100.48 |
| 1265587200000 | 3075.1 |
| 1265673600000 | 3116.6 |
| 1265760000000 | 3117.7 |
| 1265846400000 | 3168.72 |
| 1265932800000 | 3189.68 |
| 1266192000000 | 3190.94 |
| 1266278400000 | 3248.43 |
| 1266364800000 | 3265.08 |
| 1266451200000 | 3287.78 |
| 1266537600000 | 3299.75 |
| 1266796800000 | 3301.94 |
| 1266883200000 | 3254.27 |
| 1266969600000 | 3281.48 |
| 1267056000000 | 3284.17 |
| 1267142400000 | 3289.19 |
| 1267401600000 | 3351.56 |
| 1267488000000 | 3384.27 |
| 1267574400000 | 3391.47 |
| 1267660800000 | 3400.27 |
| 1267747200000 | 3460.3 |
| 1268006400000 | 3464.54 |
| 1268092800000 | 3472.03 |
| 1268179200000 | 3501.01 |
| 1268265600000 | 3512.14 |
| 1268352000000 | 3519.05 |
| 1268611200000 | 3506.86 |
| 1268697600000 | 3541.63 |
| 1268784000000 | 3569.69 |
| 1268870400000 | 3551.57 |
| 1268956800000 | 3512.57 |
| 1269216000000 | 3546.82 |
| 1269302400000 | 3583.2 |
| 1269388800000 | 3551.97 |
| 1269475200000 | 3529.12 |
| 1269561600000 | 3526.47 |
| 1269820800000 | 3555.37 |
| 1269907200000 | 3559.09 |
| 1269993600000 | 3540.6 |
| 1270080000000 | 3578.22 |
| 1270166400000 | 3578.25 |
| 1270425600000 | 3639.67 |
| 1270512000000 | 3657.84 |
| 1270598400000 | 3641.9 |
| 1270684800000 | 3636.9 |
| 1270771200000 | 3664.32 |
| 1271030400000 | 3673.34 |
| 1271116800000 | 3678.28 |
| 1271203200000 | 3742.71 |
| 1271289600000 | 3747.41 |
| 1271376000000 | 3693.17 |
| 1271635200000 | 3678.7 |
| 1271721600000 | 3733.19 |
| 1271808000000 | 3752.12 |
| 1271894400000 | 3789.33 |
| 1271980800000 | 3828.44 |
| 1272240000000 | 3816.02 |
| 1272326400000 | 3723.05 |
| 1272412800000 | 3730.2 |
| 1272499200000 | 3795.93 |
| 1272585600000 | 3714.29 |
| 1272844800000 | 3773.05 |
| 1272931200000 | 3660.99 |
| 1273017600000 | 3612.03 |
| 1273104000000 | 3486.87 |
| 1273190400000 | 3389.44 |
| 1273449600000 | 3570.58 |
| 1273536000000 | 3588.98 |
| 1273622400000 | 3678.18 |
| 1273708800000 | 3648.89 |
| 1273795200000 | 3563 |
| 1274054400000 | 3556.51 |
| 1274140800000 | 3497.97 |
| 1274227200000 | 3451.95 |
| 1274313600000 | 3291.38 |
| 1274400000000 | 3348.44 |
| 1274659200000 | 3313.57 |
| 1274745600000 | 3304.99 |
| 1274832000000 | 3326.52 |
| 1274918400000 | 3463.84 |
| 1275004800000 | 3426.03 |
| 1275264000000 | 3428.3 |
| 1275350400000 | 3332.21 |
| 1275436800000 | 3425.94 |
| 1275523200000 | 3454.27 |
| 1275609600000 | 3306.35 |
| 1275868800000 | 3234.85 |
| 1275955200000 | 3244.35 |
| 1276041600000 | 3252.59 |
| 1276128000000 | 3358.97 |
| 1276214400000 | 3398.27 |
| 1276473600000 | 3415.85 |
| 1276560000000 | 3497.26 |
| 1276646400000 | 3485.04 |
| 1276732800000 | 3478.04 |
| 1276819200000 | 3484.83 |
| 1277078400000 | 3458.99 |
| 1277164800000 | 3387.12 |
| 1277251200000 | 3375.28 |
| 1277337600000 | 3320.06 |
| 1277424000000 | 3368.71 |
| 1277683200000 | 3357.35 |
| 1277769600000 | 3228.16 |
| 1277856000000 | 3197.54 |
| 1277942400000 | 3177.46 |
| 1278028800000 | 3150.35 |
| 1278288000000 | 3146.34 |
| 1278374400000 | 3125.97 |
| 1278460800000 | 3233.36 |
| 1278547200000 | 3273.48 |
| 1278633600000 | 3317.17 |
| 1278892800000 | 3291.62 |
| 1278979200000 | 3376.13 |
| 1279065600000 | 3368.07 |
| 1279152000000 | 3357.06 |
| 1279238400000 | 3245.51 |
| 1279497600000 | 3260.13 |
| 1279584000000 | 3310.77 |
| 1279670400000 | 3269.07 |
| 1279756800000 | 3368.25 |
| 1279843200000 | 3427.03 |
| 1280102400000 | 3491.73 |
| 1280188800000 | 3468.1 |
| 1280275200000 | 3424.18 |
| 1280361600000 | 3419.19 |
| 1280448000000 | 3399.87 |
| 1280707200000 | 3463.52 |
| 1280793600000 | 3439.66 |
| 1280880000000 | 3477.83 |
| 1280966400000 | 3455.45 |
| 1281052800000 | 3442.41 |
| 1281312000000 | 3475.08 |
| 1281398400000 | 3421.5 |
| 1281484800000 | 3304.34 |
| 1281571200000 | 3287.28 |
| 1281657600000 | 3270.22 |
| 1281916800000 | 3281.16 |
| 1282003200000 | 3344.64 |
| 1282089600000 | 3353.74 |
| 1282176000000 | 3288.03 |
| 1282262400000 | 3281.51 |
| 1282521600000 | 3249.8 |
| 1282608000000 | 3204.07 |
| 1282694400000 | 3234.74 |
| 1282780800000 | 3219.25 |
| 1282867200000 | 3290.77 |
| 1283126400000 | 3232.21 |
| 1283212800000 | 3231.23 |
| 1283299200000 | 3341.79 |
| 1283385600000 | 3384.47 |
| 1283472000000 | 3435.64 |
| 1283731200000 | 3438.15 |
| 1283817600000 | 3383.11 |
| 1283904000000 | 3406.93 |
| 1283990400000 | 3412.82 |
| 1284076800000 | 3425.55 |
| 1284336000000 | 3490.71 |
| 1284422400000 | 3486.51 |
| 1284508800000 | 3499.26 |
| 1284595200000 | 3486.5 |
| 1284681600000 | 3495.82 |
| 1284940800000 | 3568.2 |
| 1285027200000 | 3547.38 |
| 1285113600000 | 3515.48 |
| 1285200000000 | 3480 |
| 1285286400000 | 3574.15 |
| 1285545600000 | 3566.86 |
| 1285632000000 | 3595.5 |
| 1285718400000 | 3603.92 |
| 1285804800000 | 3604.87 |
| 1285891200000 | 3619.24 |
| 1286150400000 | 3579.03 |
| 1286236800000 | 3661.93 |
| 1286323200000 | 3645.69 |
| 1286409600000 | 3639.66 |
| 1286496000000 | 3679 |
| 1286755200000 | 3685.17 |
| 1286841600000 | 3699.97 |
| 1286928000000 | 3747.9 |
| 1287014400000 | 3734.56 |
| 1287100800000 | 3727.92 |
| 1287360000000 | 3751.35 |
| 1287446400000 | 3675.78 |
| 1287532800000 | 3719.09 |
| 1287619200000 | 3707.99 |
| 1287705600000 | 3732.62 |
| 1287964800000 | 3756.25 |
| 1288051200000 | 3747.9 |
| 1288137600000 | 3732.98 |
| 1288224000000 | 3727.47 |
| 1288310400000 | 3744.08 |
| 1288569600000 | 3737.21 |
| 1288656000000 | 3788.41 |
| 1288742400000 | 3798.98 |
| 1288828800000 | 3883.79 |
| 1288915200000 | 3905.74 |
| 1289174400000 | 3912.06 |
| 1289260800000 | 3864.36 |
| 1289347200000 | 3896.16 |
| 1289433600000 | 3886.62 |
| 1289520000000 | 3824.13 |
| 1289779200000 | 3825.29 |
| 1289865600000 | 3749.87 |
| 1289952000000 | 3768.42 |
| 1290038400000 | 3829.02 |
| 1290124800000 | 3844.05 |
| 1290384000000 | 3863.54 |
| 1290470400000 | 3823.12 |
| 1290556800000 | 3897.88 |
| 1290643200000 | 3900.28 |
| 1290729600000 | 3879.8 |
| 1290988800000 | 3871.39 |
| 1291075200000 | 3851.88 |
| 1291161600000 | 3930.89 |
| 1291248000000 | 3985.9 |
| 1291334400000 | 4015.4 |
| 1291593600000 | 4027.69 |
| 1291680000000 | 4034.29 |
| 1291766400000 | 4031.19 |
| 1291852800000 | 4046.98 |
| 1291939200000 | 4086.25 |
| 1292198400000 | 4077.57 |
| 1292284800000 | 4072.98 |
| 1292371200000 | 4051.37 |
| 1292457600000 | 4083.54 |
| 1292544000000 | 4097.28 |
| 1292803200000 | 4107.43 |
| 1292889600000 | 4147.73 |
| 1292976000000 | 4156.12 |
| 1293062400000 | 4149.97 |
| 1293148800000 | 4152.06 |
| 1293408000000 | 4158.13 |
| 1293494400000 | 4154.29 |
| 1293580800000 | 4166.84 |
| 1293667200000 | 4167.52 |
| 1293753600000 | 4151.21 |
| 1294012800000 | 4211.23 |
| 1294099200000 | 4161.42 |
| 1294185600000 | 4194.48 |
| 1294272000000 | 4180.48 |
| 1294358400000 | 4170.75 |
| 1294617600000 | 4186.93 |
| 1294704000000 | 4207.4 |
| 1294790400000 | 4244.98 |
| 1294876800000 | 4237.11 |
| 1294963200000 | 4264.42 |
| 1295222400000 | 4266.76 |
| 1295308800000 | 4281.5 |
| 1295395200000 | 4201.69 |
| 1295481600000 | 4158.9 |
| 1295568000000 | 4147.05 |
| 1295827200000 | 4176.73 |
| 1295913600000 | 4174.62 |
| 1296000000000 | 4230.19 |
| 1296086400000 | 4249.23 |
| 1296172800000 | 4168.15 |
| 1296432000000 | 4197.02 |
| 1296518400000 | 4275.8 |
| 1296604800000 | 4270.28 |
| 1296691200000 | 4292.45 |
| 1296777600000 | 4307.87 |
| 1297036800000 | 4345.83 |
| 1297123200000 | 4367.16 |
| 1297209600000 | 4347.88 |
| 1297296000000 | 4364.56 |
| 1297382400000 | 4408.36 |
| 1297641600000 | 4432.1 |
| 1297728000000 | 4409.98 |
| 1297814400000 | 4448.84 |
| 1297900800000 | 4476.45 |
| 1297987200000 | 4476.74 |
| 1298246400000 | 4476.28 |
| 1298332800000 | 4365.56 |
| 1298419200000 | 4301.8 |
| 1298505600000 | 4310.17 |
| 1298592000000 | 4399.61 |
| 1298851200000 | 4414.04 |
| 1298937600000 | 4343.27 |
| 1299024000000 | 4362.53 |
| 1299110400000 | 4443.7 |
| 1299196800000 | 4427.6 |
| 1299456000000 | 4367.79 |
| 1299542400000 | 4412.81 |
| 1299628800000 | 4397.12 |
| 1299715200000 | 4300.27 |
| 1299801600000 | 4324.87 |
| 1300060800000 | 4299.5 |
| 1300147200000 | 4261.81 |
| 1300233600000 | 4214.67 |
| 1300320000000 | 4242.32 |
| 1300406400000 | 4276.75 |
| 1300665600000 | 4367.27 |
| 1300752000000 | 4345.95 |
| 1300838400000 | 4356.32 |
| 1300924800000 | 4392.32 |
| 1301011200000 | 4421.11 |
| 1301270400000 | 4403.61 |
| 1301356800000 | 4439.41 |
| 1301443200000 | 4492.29 |
| 1301529600000 | 4509.8 |
| 1301616000000 | 4535.7 |
| 1301875200000 | 4545.39 |
| 1301961600000 | 4568.91 |
| 1302048000000 | 4573.27 |
| 1302134400000 | 4549.08 |
| 1302220800000 | 4521.47 |
| 1302480000000 | 4481.87 |
| 1302566400000 | 4423.31 |
| 1302652800000 | 4439.52 |
| 1302739200000 | 4449.35 |
| 1302825600000 | 4482.06 |
| 1303084800000 | 4411.36 |
| 1303171200000 | 4435.39 |
| 1303257600000 | 4515.47 |
| 1303344000000 | 4552.56 |
| 1303430400000 | 4552.94 |
| 1303689600000 | 4547.61 |
| 1303776000000 | 4582.77 |
| 1303862400000 | 4609.81 |
| 1303948800000 | 4624.92 |
| 1304035200000 | 4639.44 |
| 1304294400000 | 4603.31 |
| 1304380800000 | 4549.13 |
| 1304467200000 | 4500.03 |
| 1304553600000 | 4476.48 |
| 1304640000000 | 4498.46 |
| 1304899200000 | 4543.9 |
| 1304985600000 | 4598.9 |
| 1305072000000 | 4533.14 |
| 1305158400000 | 4551.36 |
| 1305244800000 | 4503.46 |
| 1305504000000 | 4452.02 |
| 1305590400000 | 4426.44 |
| 1305676800000 | 4498.04 |
| 1305763200000 | 4509.86 |
| 1305849600000 | 4482.41 |
| 1306108800000 | 4411.22 |
| 1306195200000 | 4400.54 |
| 1306281600000 | 4443.34 |
| 1306368000000 | 4484.63 |
| 1306454400000 | 4516.55 |
| 1306713600000 | 4517.38 |
| 1306800000000 | 4569.83 |
| 1306886400000 | 4448.5 |
| 1306972800000 | 4440.77 |
| 1307059200000 | 4381.86 |
| 1307318400000 | 4310.33 |
| 1307404800000 | 4323.44 |
| 1307491200000 | 4271.91 |
| 1307577600000 | 4301.93 |
| 1307664000000 | 4235 |
| 1307923200000 | 4216.21 |
| 1308009600000 | 4301.63 |
| 1308096000000 | 4231.67 |
| 1308182400000 | 4220.61 |
| 1308268800000 | 4228.06 |
| 1308528000000 | 4258.95 |
| 1308614400000 | 4352.17 |
| 1308700800000 | 4333.66 |
| 1308787200000 | 4329.62 |
| 1308873600000 | 4293.44 |
| 1309132800000 | 4318.15 |
| 1309219200000 | 4386.43 |
| 1309305600000 | 4425.04 |
| 1309392000000 | 4465.52 |
| 1309478400000 | 4534.56 |
| 1309737600000 | 4538.44 |
| 1309824000000 | 4547.81 |
| 1309910400000 | 4566.87 |
| 1309996800000 | 4621.84 |
| 1310083200000 | 4589.61 |
| 1310342400000 | 4483.78 |
| 1310428800000 | 4468.34 |
| 1310515200000 | 4503.25 |
| 1310601600000 | 4444.87 |
| 1310688000000 | 4473.21 |
| 1310947200000 | 4415.64 |
| 1311033600000 | 4504.62 |
| 1311120000000 | 4501.77 |
| 1311206400000 | 4541.16 |
| 1311292800000 | 4554 |
| 1311552000000 | 4513.92 |
| 1311638400000 | 4486.72 |
| 1311724800000 | 4361.99 |
| 1311811200000 | 4343.98 |
| 1311897600000 | 4328.65 |
| 1312156800000 | 4304.27 |
| 1312243200000 | 4178.67 |
| 1312329600000 | 4199.74 |
| 1312416000000 | 3945.62 |
| 1312502400000 | 3871.73 |
| 1312761600000 | 3544.66 |
| 1312848000000 | 3763.09 |
| 1312934400000 | 3633.75 |
| 1313020800000 | 3816.2 |
| 1313107200000 | 3837.8 |
| 1313366400000 | 3944.7 |
| 1313452800000 | 3880.14 |
| 1313539200000 | 3868.31 |
| 1313625600000 | 3651.46 |
| 1313712000000 | 3590.67 |
| 1313971200000 | 3590.18 |
| 1314057600000 | 3734.31 |
| 1314144000000 | 3779.87 |
| 1314230400000 | 3704.02 |
| 1314316800000 | 3795.87 |
| 1314576000000 | 3954.56 |
| 1314662400000 | 3975.96 |
| 1314748800000 | 3985.51 |
| 1314835200000 | 3912.44 |
| 1314921600000 | 3796.08 |
| 1315180800000 | 3792.3 |
| 1315267200000 | 3769.74 |
| 1315353600000 | 3910.44 |
| 1315440000000 | 3857.13 |
| 1315526400000 | 3746.22 |
| 1315785600000 | 3757.59 |
| 1315872000000 | 3819.9 |
| 1315958400000 | 3879.25 |
| 1316044800000 | 3931.26 |
| 1316131200000 | 3936.68 |
| 1316390400000 | 3879.41 |
| 1316476800000 | 3828.91 |
| 1316563200000 | 3694.9 |
| 1316649600000 | 3549.78 |
| 1316736000000 | 3579.91 |
| 1316995200000 | 3643.15 |
| 1317081600000 | 3718.67 |
| 1317168000000 | 3586.71 |
| 1317254400000 | 3619.56 |
| 1317340800000 | 3524.24 |
| 1317600000000 | 3355.94 |
| 1317686400000 | 3491.79 |
| 1317772800000 | 3567.58 |
| 1317859200000 | 3662.06 |
| 1317945600000 | 3596.96 |
| 1318204800000 | 3729.15 |
| 1318291200000 | 3746.79 |
| 1318377600000 | 3809.13 |
| 1318464000000 | 3797.79 |
| 1318550400000 | 3872.72 |
| 1318809600000 | 3763.78 |
| 1318896000000 | 3860.2 |
| 1318982400000 | 3794.91 |
| 1319068800000 | 3803.49 |
| 1319155200000 | 3886.73 |
| 1319414400000 | 4003.96 |
| 1319500800000 | 3905.65 |
| 1319587200000 | 3966.55 |
| 1319673600000 | 4149.38 |
| 1319760000000 | 4142.23 |
| 1320019200000 | 4043.26 |
| 1320105600000 | 3906.27 |
| 1320192000000 | 3997.9 |
| 1320278400000 | 4091.53 |
| 1320364800000 | 4079.39 |
| 1320624000000 | 4078.72 |
| 1320710400000 | 4122.46 |
| 1320796800000 | 3949.15 |
| 1320883200000 | 3973.61 |
| 1320969600000 | 4064.26 |
| 1321228800000 | 4016.02 |
| 1321315200000 | 4050.39 |
| 1321401600000 | 3991.86 |
| 1321488000000 | 3919.7 |
| 1321574400000 | 3914.64 |
| 1321833600000 | 3833.26 |
| 1321920000000 | 3812.46 |
| 1322006400000 | 3706.12 |
| 1322092800000 | 3704.19 |
| 1322179200000 | 3680.36 |
| 1322438400000 | 3823.88 |
| 1322524800000 | 3824.19 |
| 1322611200000 | 4019.91 |
| 1322697600000 | 3999.57 |
| 1322784000000 | 4011.23 |
| 1323043200000 | 4064.78 |
| 1323129600000 | 4057.7 |
| 1323216000000 | 4053.39 |
| 1323302400000 | 3944.72 |
| 1323388800000 | 4037.97 |
| 1323648000000 | 3971.92 |
| 1323734400000 | 3898.86 |
| 1323820800000 | 3829.88 |
| 1323907200000 | 3863.04 |
| 1323993600000 | 3901.92 |
| 1324252800000 | 3838.03 |
| 1324339200000 | 3975.97 |
| 1324425600000 | 3987.83 |
| 1324512000000 | 4022.6 |
| 1324598400000 | 4045.69 |
| 1324857600000 | 4045.69 |
| 1324944000000 | 4058.05 |
| 1325030400000 | 3983.72 |
| 1325116800000 | 4034.07 |
| 1325203200000 | 4021.33 |
| 1325462400000 | 4021.3 |
| 1325548800000 | 4078.22 |
| 1325635200000 | 4062.85 |
| 1325721600000 | 4088.24 |
| 1325808000000 | 4083.45 |
| 1326067200000 | 4098.75 |
| 1326153600000 | 4150.94 |
| 1326240000000 | 4160.79 |
| 1326326400000 | 4172.94 |
| 1326412800000 | 4142.67 |
| 1326672000000 | 4146.2 |
| 1326758400000 | 4155.93 |
| 1326844800000 | 4221.55 |
| 1326931200000 | 4246.32 |
| 1327017600000 | 4246.24 |
| 1327276800000 | 4249.49 |
| 1327363200000 | 4266.26 |
| 1327449600000 | 4310.22 |
| 1327536000000 | 4295.11 |
| 1327622400000 | 4322.31 |
| 1327881600000 | 4292.39 |
| 1327968000000 | 4289.27 |
| 1328054400000 | 4368.5 |
| 1328140800000 | 4379.89 |
| 1328227200000 | 4457.18 |
| 1328486400000 | 4449.52 |
| 1328572800000 | 4450.33 |
| 1328659200000 | 4455.37 |
| 1328745600000 | 4455.2 |
| 1328832000000 | 4402.68 |
| 1329091200000 | 4451.07 |
| 1329177600000 | 4435.53 |
| 1329264000000 | 4416.33 |
| 1329350400000 | 4484.54 |
| 1329436800000 | 4482.13 |
| 1329696000000 | 4484.08 |
| 1329782400000 | 4471.12 |
| 1329868800000 | 4448.97 |
| 1329955200000 | 4498.36 |
| 1330041600000 | 4494 |
| 1330300800000 | 4492.55 |
| 1330387200000 | 4484.83 |
| 1330473600000 | 4447.09 |
| 1330560000000 | 4475.81 |
| 1330646400000 | 4428.64 |
| 1330905600000 | 4409.87 |
| 1330992000000 | 4320.65 |
| 1331078400000 | 4365.93 |
| 1331164800000 | 4424.66 |
| 1331251200000 | 4473.71 |
| 1331510400000 | 4455.2 |
| 1331596800000 | 4538.27 |
| 1331683200000 | 4500.55 |
| 1331769600000 | 4536 |
| 1331856000000 | 4532.33 |
| 1332115200000 | 4554.08 |
| 1332201600000 | 4514.88 |
| 1332288000000 | 4514.66 |
| 1332374400000 | 4462.89 |
| 1332460800000 | 4499.1 |
| 1332720000000 | 4572.48 |
| 1332806400000 | 4548.19 |
| 1332892800000 | 4517.89 |
| 1332979200000 | 4508.14 |
| 1333065600000 | 4509.18 |
| 1333324800000 | 4549.66 |
| 1333411200000 | 4536.78 |
| 1333497600000 | 4464.77 |
| 1333584000000 | 4452.9 |
| 1333670400000 | 4452.97 |
| 1333929600000 | 4384.36 |
| 1334016000000 | 4285.65 |
| 1334102400000 | 4341.59 |
| 1334188800000 | 4419.84 |
| 1334275200000 | 4363.6 |
| 1334534400000 | 4359.47 |
| 1334620800000 | 4428.47 |
| 1334707200000 | 4403.12 |
| 1334793600000 | 4387.43 |
| 1334880000000 | 4406.12 |
| 1335139200000 | 4350.76 |
| 1335225600000 | 4364.13 |
| 1335312000000 | 4440.13 |
| 1335398400000 | 4481.17 |
| 1335484800000 | 4508.85 |
| 1335744000000 | 4471.59 |
| 1335830400000 | 4488.08 |
| 1335916800000 | 4491.85 |
| 1336003200000 | 4430.84 |
| 1336089600000 | 4357.97 |
| 1336348800000 | 4354.79 |
| 1336435200000 | 4335.15 |
| 1336521600000 | 4317.72 |
| 1336608000000 | 4328.61 |
| 1336694400000 | 4325.7 |
| 1336953600000 | 4262.51 |
| 1337040000000 | 4239.17 |
| 1337126400000 | 4206.78 |
| 1337212800000 | 4110.79 |
| 1337299200000 | 4068.94 |
| 1337558400000 | 4153.24 |
| 1337644800000 | 4155.77 |
| 1337731200000 | 4179.2 |
| 1337817600000 | 4188.08 |
| 1337904000000 | 4186.9 |
| 1338163200000 | 4189.66 |
| 1338249600000 | 4244.53 |
| 1338336000000 | 4159.73 |
| 1338422400000 | 4147.62 |
| 1338508800000 | 4025.63 |
| 1338768000000 | 4010.54 |
| 1338854400000 | 4066.35 |
| 1338940800000 | 4162.73 |
| 1339027200000 | 4139.46 |
| 1339113600000 | 4171.69 |
| 1339372800000 | 4087.14 |
| 1339459200000 | 4132.9 |
| 1339545600000 | 4083.96 |
| 1339632000000 | 4120.73 |
| 1339718400000 | 4162.8 |
| 1339977600000 | 4185.05 |
| 1340064000000 | 4247.7 |
| 1340150400000 | 4239.06 |
| 1340236800000 | 4129.66 |
| 1340323200000 | 4160.22 |
| 1340582400000 | 4089.79 |
| 1340668800000 | 4109.32 |
| 1340755200000 | 4156.54 |
| 1340841600000 | 4158.64 |
| 1340928000000 | 4282.01 |
| 1341187200000 | 4314.11 |
| 1341273600000 | 4371.55 |
| 1341360000000 | 4374.31 |
| 1341446400000 | 4369.54 |
| 1341532800000 | 4314.44 |
| 1341792000000 | 4298.93 |
| 1341878400000 | 4249.36 |
| 1341964800000 | 4233.8 |
| 1342051200000 | 4220.11 |
| 1342137600000 | 4281.8 |
| 1342396800000 | 4263.27 |
| 1342483200000 | 4280.83 |
| 1342569600000 | 4310.4 |
| 1342656000000 | 4314.55 |
| 1342742400000 | 4270.15 |
| 1343001600000 | 4210.49 |
| 1343088000000 | 4156.66 |
| 1343174400000 | 4166.25 |
| 1343260800000 | 4226.05 |
| 1343347200000 | 4317.23 |
| 1343606400000 | 4301.57 |
| 1343692800000 | 4275.35 |
| 1343779200000 | 4224.05 |
| 1343865600000 | 4202.95 |
| 1343952000000 | 4291.73 |
| 1344211200000 | 4315.9 |
| 1344297600000 | 4360.96 |
| 1344384000000 | 4363.58 |
| 1344470400000 | 4381.54 |
| 1344556800000 | 4381.2 |
| 1344816000000 | 4372.23 |
| 1344902400000 | 4361.57 |
| 1344988800000 | 4391.21 |
| 1345075200000 | 4435.6 |
| 1345161600000 | 4461.25 |
| 1345420800000 | 4447.56 |
| 1345507200000 | 4451.6 |
| 1345593600000 | 4443.89 |
| 1345680000000 | 4415.04 |
| 1345766400000 | 4429.25 |
| 1346025600000 | 4427.49 |
| 1346112000000 | 4443.47 |
| 1346198400000 | 4452.09 |
| 1346284800000 | 4411.28 |
| 1346371200000 | 4438.66 |
| 1346630400000 | 4438.5 |
| 1346716800000 | 4481.45 |
| 1346803200000 | 4475.99 |
| 1346889600000 | 4563.02 |
| 1346976000000 | 4592.73 |
| 1347235200000 | 4574.89 |
| 1347321600000 | 4588.66 |
| 1347408000000 | 4603.6 |
| 1347494400000 | 4655.68 |
| 1347580800000 | 4708.12 |
| 1347840000000 | 4667.84 |
| 1347926400000 | 4650.37 |
| 1348012800000 | 4657.71 |
| 1348099200000 | 4636.48 |
| 1348185600000 | 4645.26 |
| 1348444800000 | 4621.31 |
| 1348531200000 | 4553.5 |
| 1348617600000 | 4520.33 |
| 1348704000000 | 4572.55 |
| 1348790400000 | 4554.09 |
| 1349049600000 | 4555.51 |
| 1349136000000 | 4564.49 |
| 1349222400000 | 4561.6 |
| 1349308800000 | 4600.61 |
| 1349395200000 | 4602.09 |
| 1349654400000 | 4584.01 |
| 1349740800000 | 4533.62 |
| 1349827200000 | 4518.65 |
| 1349913600000 | 4535.69 |
| 1350000000000 | 4503.49 |
| 1350259200000 | 4531.52 |
| 1350345600000 | 4573.8 |
| 1350432000000 | 4611.68 |
| 1350518400000 | 4600.96 |
| 1350604800000 | 4529.43 |
| 1350864000000 | 4520.98 |
| 1350950400000 | 4487.13 |
| 1351036800000 | 4469.89 |
| 1351123200000 | 4482.7 |
| 1351209600000 | 4468.45 |
| 1351468800000 | 4467.94 |
| 1351555200000 | 4470.03 |
| 1351641600000 | 4499.91 |
| 1351728000000 | 4569.5 |
| 1351814400000 | 4508.99 |
| 1352073600000 | 4531.6 |
| 1352160000000 | 4567.58 |
| 1352246400000 | 4471.85 |
| 1352332800000 | 4416.96 |
| 1352419200000 | 4418.1 |
| 1352678400000 | 4413.03 |
| 1352764800000 | 4390.88 |
| 1352851200000 | 4310.53 |
| 1352937600000 | 4289.39 |
| 1353024000000 | 4328.22 |
| 1353283200000 | 4415.35 |
| 1353369600000 | 4422.76 |
| 1353456000000 | 4443.1 |
| 1353542400000 | 4444.63 |
| 1353628800000 | 4494.9 |
| 1353888000000 | 4494.26 |
| 1353974400000 | 4485.58 |
| 1354060800000 | 4513.25 |
| 1354147200000 | 4552.15 |
| 1354233600000 | 4552.24 |
| 1354492800000 | 4540.22 |
| 1354579200000 | 4540.63 |
| 1354665600000 | 4538.99 |
| 1354752000000 | 4550.94 |
| 1354838400000 | 4558.34 |
| 1355097600000 | 4581.5 |
| 1355184000000 | 4611.6 |
| 1355270400000 | 4603.92 |
| 1355356800000 | 4576.01 |
| 1355443200000 | 4565.5 |
| 1355702400000 | 4613.69 |
| 1355788800000 | 4673.88 |
| 1355875200000 | 4672.33 |
| 1355961600000 | 4693.24 |
| 1356048000000 | 4659.85 |
| 1356307200000 | 4649.63 |
| 1356393600000 | 4649.99 |
| 1356480000000 | 4620.41 |
| 1356566400000 | 4618.26 |
| 1356652800000 | 4588.6 |
| 1356912000000 | 4671.96 |
| 1357084800000 | 4793.2 |
| 1357171200000 | 4789.79 |
| 1357257600000 | 4827.24 |
| 1357516800000 | 4816.53 |
| 1357603200000 | 4805.74 |
| 1357689600000 | 4828.17 |
| 1357776000000 | 4839.92 |
| 1357862400000 | 4839.21 |
| 1358121600000 | 4840.27 |
| 1358208000000 | 4866.04 |
| 1358294400000 | 4854.96 |
| 1358380800000 | 4897.33 |
| 1358467200000 | 4907.17 |
| 1358726400000 | 4907.79 |
| 1358812800000 | 4940.92 |
| 1358899200000 | 4934.13 |
| 1358985600000 | 4946.45 |
| 1359072000000 | 4978.04 |
| 1359331200000 | 4973.54 |
| 1359417600000 | 4978.4 |
| 1359504000000 | 4943.09 |
| 1359590400000 | 4965.78 |
| 1359676800000 | 5010.04 |
| 1359936000000 | 4960.12 |
| 1360022400000 | 5000.96 |
| 1360108800000 | 5023.14 |
| 1360195200000 | 5012.9 |
| 1360281600000 | 5047.16 |
| 1360540800000 | 5036.38 |
| 1360627200000 | 5057.93 |
| 1360713600000 | 5073.26 |
| 1360800000000 | 5085.98 |
| 1360886400000 | 5078.08 |
| 1361145600000 | 5076.57 |
| 1361232000000 | 5112.37 |
| 1361318400000 | 5018.3 |
| 1361404800000 | 4968.12 |
| 1361491200000 | 5017.16 |
| 1361750400000 | 4920.38 |
| 1361836800000 | 4944.07 |
| 1361923200000 | 5003.69 |
| 1362009600000 | 5008.14 |
| 1362096000000 | 5005.49 |
| 1362355200000 | 5016.06 |
| 1362441600000 | 5072.22 |
| 1362528000000 | 5088.61 |
| 1362614400000 | 5109.6 |
| 1362700800000 | 5151.71 |
| 1362960000000 | 5159.67 |
| 1363046400000 | 5153.03 |
| 1363132800000 | 5169.59 |
| 1363219200000 | 5210.72 |
| 1363305600000 | 5212.12 |
| 1363564800000 | 5187.61 |
| 1363651200000 | 5163.68 |
| 1363737600000 | 5208.5 |
| 1363824000000 | 5171.1 |
| 1363910400000 | 5182.32 |
| 1364169600000 | 5172.61 |
| 1364256000000 | 5200.2 |
| 1364342400000 | 5206.86 |
| 1364428800000 | 5226.3 |
| 1364515200000 | 5226.31 |
| 1364774400000 | 5171.04 |
| 1364860800000 | 5148.23 |
| 1364947200000 | 5065.22 |
| 1365033600000 | 5096.93 |
| 1365120000000 | 5089.47 |
| 1365379200000 | 5133 |
| 1365465600000 | 5139.51 |
| 1365552000000 | 5207.06 |
| 1365638400000 | 5223.43 |
| 1365724800000 | 5198.73 |
| 1365984000000 | 5017.42 |
| 1366070400000 | 5095.8 |
| 1366156800000 | 5007.87 |
| 1366243200000 | 4982.99 |
| 1366329600000 | 5032.45 |
| 1366588800000 | 5049.73 |
| 1366675200000 | 5112.96 |
| 1366761600000 | 5139.8 |
| 1366848000000 | 5178.1 |
| 1366934400000 | 5155.1 |
| 1367193600000 | 5193.56 |
| 1367280000000 | 5230.52 |
| 1367366400000 | 5134.16 |
| 1367452800000 | 5197.73 |
| 1367539200000 | 5259.9 |
| 1367798400000 | 5285.88 |
| 1367884800000 | 5325.16 |
| 1367971200000 | 5348.65 |
| 1368057600000 | 5329.74 |
| 1368144000000 | 5363.82 |
| 1368403200000 | 5356.83 |
| 1368489600000 | 5417.19 |
| 1368576000000 | 5433.69 |
| 1368662400000 | 5412.84 |
| 1368748800000 | 5463.66 |
| 1369008000000 | 5475.21 |
| 1369094400000 | 5485.16 |
| 1369180800000 | 5397.99 |
| 1369267200000 | 5398.59 |
| 1369353600000 | 5385.31 |
| 1369612800000 | 5386.43 |
| 1369699200000 | 5433.21 |
| 1369785600000 | 5385.71 |
| 1369872000000 | 5428.17 |
| 1369958400000 | 5377.97 |
| 1370217600000 | 5379.65 |
| 1370304000000 | 5340.88 |
| 1370390400000 | 5268.55 |
| 1370476800000 | 5329.9 |
| 1370563200000 | 5379.55 |
| 1370822400000 | 5393.23 |
| 1370908800000 | 5329.61 |
| 1370995200000 | 5279.71 |
| 1371081600000 | 5372.86 |
| 1371168000000 | 5347.93 |
| 1371427200000 | 5378.4 |
| 1371513600000 | 5424.26 |
| 1371600000000 | 5355.06 |
| 1371686400000 | 5211 |
| 1371772800000 | 5207.75 |
| 1372032000000 | 5140.89 |
| 1372118400000 | 5206.72 |
| 1372204800000 | 5241.08 |
| 1372291200000 | 5317.26 |
| 1372377600000 | 5310.26 |
| 1372636800000 | 5379.56 |
| 1372723200000 | 5375.32 |
| 1372809600000 | 5378.42 |
| 1372896000000 | 5380.58 |
| 1372982400000 | 5444.62 |
| 1373241600000 | 5461.27 |
| 1373328000000 | 5510.38 |
| 1373414400000 | 5519.32 |
| 1373500800000 | 5593.9 |
| 1373587200000 | 5613.88 |
| 1373846400000 | 5632.19 |
| 1373932800000 | 5599.38 |
| 1374019200000 | 5620.33 |
| 1374105600000 | 5664.87 |
| 1374192000000 | 5666.41 |
| 1374451200000 | 5687.91 |
| 1374537600000 | 5686.56 |
| 1374624000000 | 5641.9 |
| 1374710400000 | 5682.12 |
| 1374796800000 | 5662.53 |
| 1375056000000 | 5636.59 |
| 1375142400000 | 5652.66 |
| 1375228800000 | 5668.29 |
| 1375315200000 | 5755.82 |
| 1375401600000 | 5754.74 |
| 1375660800000 | 5758.99 |
| 1375747200000 | 5696.67 |
| 1375833600000 | 5657.85 |
| 1375920000000 | 5699.27 |
| 1376006400000 | 5705.75 |
| 1376265600000 | 5723.9 |
| 1376352000000 | 5716.2 |
| 1376438400000 | 5691.65 |
| 1376524800000 | 5596.81 |
| 1376611200000 | 5580.17 |
| 1376870400000 | 5528.99 |
| 1376956800000 | 5597.44 |
| 1377043200000 | 5559.96 |
| 1377129600000 | 5622.49 |
| 1377216000000 | 5636.8 |
| 1377475200000 | 5642.01 |
| 1377561600000 | 5522.57 |
| 1377648000000 | 5536.33 |
| 1377734400000 | 5571.32 |
| 1377820800000 | 5503.56 |
| 1378080000000 | 5503.71 |
| 1378166400000 | 5522.55 |
| 1378252800000 | 5572.68 |
| 1378339200000 | 5590.24 |
| 1378425600000 | 5607.17 |
| 1378684800000 | 5683.65 |
| 1378771200000 | 5732.32 |
| 1378857600000 | 5738.31 |
| 1378944000000 | 5708.13 |
| 1379030400000 | 5726.28 |
| 1379289600000 | 5752 |
| 1379376000000 | 5794.09 |
| 1379462400000 | 5854.84 |
| 1379548800000 | 5854.03 |
| 1379635200000 | 5811.89 |
| 1379894400000 | 5790.69 |
| 1379980800000 | 5806.36 |
| 1380067200000 | 5809.01 |
| 1380153600000 | 5831.4 |
| 1380240000000 | 5814.18 |
| 1380499200000 | 5807.54 |
| 1380585600000 | 5875.96 |
| 1380672000000 | 5862.73 |
| 1380758400000 | 5810.39 |
| 1380844800000 | 5850.28 |
| 1381104000000 | 5789.5 |
| 1381190400000 | 5695.47 |
| 1381276800000 | 5669.24 |
| 1381363200000 | 5796.42 |
| 1381449600000 | 5852.7 |
| 1381708800000 | 5879.59 |
| 1381795200000 | 5828.27 |
| 1381881600000 | 5894.72 |
| 1381968000000 | 5955.32 |
| 1382054400000 | 6006.51 |
| 1382313600000 | 6002.4 |
| 1382400000000 | 6033.3 |
| 1382486400000 | 6003.72 |
| 1382572800000 | 6034.95 |
| 1382659200000 | 6048.78 |
| 1382918400000 | 6042.29 |
| 1383004800000 | 6062.07 |
| 1383091200000 | 6005.64 |
| 1383177600000 | 5991.92 |
| 1383264000000 | 5983.13 |
| 1383523200000 | 6040.55 |
| 1383609600000 | 6015.12 |
| 1383696000000 | 5998.77 |
| 1383782400000 | 5892.6 |
| 1383868800000 | 5980.3 |
| 1384128000000 | 6000.29 |
| 1384214400000 | 5992.89 |
| 1384300800000 | 6054.34 |
| 1384387200000 | 6069.81 |
| 1384473600000 | 6093.43 |
| 1384732800000 | 6049.42 |
| 1384819200000 | 6012.45 |
| 1384905600000 | 5998.99 |
| 1384992000000 | 6077.3 |
| 1385078400000 | 6101.95 |
| 1385337600000 | 6091.06 |
| 1385424000000 | 6116.5 |
| 1385510400000 | 6138.71 |
| 1385596800000 | 6139.71 |
| 1385683200000 | 6139.85 |
| 1385942400000 | 6101.43 |
| 1386028800000 | 6074.04 |
| 1386115200000 | 6070.11 |
| 1386201600000 | 6072.29 |
| 1386288000000 | 6116.37 |
| 1386547200000 | 6114.28 |
| 1386633600000 | 6088.28 |
| 1386720000000 | 5989.72 |
| 1386806400000 | 5992.58 |
| 1386892800000 | 6014.2 |
| 1387152000000 | 6068.66 |
| 1387238400000 | 6066.14 |
| 1387324800000 | 6134.59 |
| 1387411200000 | 6101.28 |
| 1387497600000 | 6178.62 |
| 1387756800000 | 6233 |
| 1387843200000 | 6257.33 |
| 1387929600000 | 6257.81 |
| 1388016000000 | 6265.87 |
| 1388102400000 | 6265.62 |
| 1388361600000 | 6271.8 |
| 1388448000000 | 6292.4 |
| 1388620800000 | 6236.48 |
| 1388707200000 | 6256.21 |
| 1388966400000 | 6220.03 |
| 1389052800000 | 6269.46 |
| 1389139200000 | 6276.7 |
| 1389225600000 | 6278.03 |
| 1389312000000 | 6320.42 |
| 1389571200000 | 6241.63 |
| 1389657600000 | 6309.59 |
| 1389744000000 | 6346.62 |
| 1389830400000 | 6350.14 |
| 1389916800000 | 6327.24 |
| 1390176000000 | 6328.2 |
| 1390262400000 | 6355.29 |
| 1390348800000 | 6378.91 |
| 1390435200000 | 6330.41 |
| 1390521600000 | 6178.86 |
| 1390780800000 | 6111.21 |
| 1390867200000 | 6166.64 |
| 1390953600000 | 6097.19 |
| 1391040000000 | 6185.5 |
| 1391126400000 | 6154.59 |
| 1391385600000 | 5966.15 |
| 1391472000000 | 6022.64 |
| 1391558400000 | 5995.55 |
| 1391644800000 | 6063.86 |
| 1391731200000 | 6132.22 |
| 1391990400000 | 6143.9 |
| 1392076800000 | 6198.37 |
| 1392163200000 | 6225.04 |
| 1392249600000 | 6292.35 |
| 1392336000000 | 6312.94 |
| 1392595200000 | 6313.13 |
| 1392681600000 | 6363.58 |
| 1392768000000 | 6306.54 |
| 1392854400000 | 6363.72 |
| 1392940800000 | 6374.83 |
| 1393200000000 | 6418.9 |
| 1393286400000 | 6413.79 |
| 1393372800000 | 6442.06 |
| 1393459200000 | 6470.84 |
| 1393545600000 | 6472.21 |
| 1393804800000 | 6434.92 |
| 1393891200000 | 6563.28 |
| 1393977600000 | 6555.32 |
| 1394064000000 | 6559.32 |
| 1394150400000 | 6553.43 |
| 1394409600000 | 6525.32 |
| 1394496000000 | 6473.5 |
| 1394582400000 | 6488.87 |
| 1394668800000 | 6418.68 |
| 1394755200000 | 6437.44 |
| 1395014400000 | 6476.24 |
| 1395100800000 | 6551.04 |
| 1395187200000 | 6504.4 |
| 1395273600000 | 6517.38 |
| 1395360000000 | 6499.18 |
| 1395619200000 | 6426.35 |
| 1395705600000 | 6431.4 |
| 1395792000000 | 6338.16 |
| 1395878400000 | 6329.35 |
| 1395964800000 | 6350.94 |
| 1396224000000 | 6449.86 |
| 1396310400000 | 6520.01 |
| 1396396800000 | 6547.52 |
| 1396483200000 | 6502.52 |
| 1396569600000 | 6392.66 |
| 1396828800000 | 6289.9 |
| 1396915200000 | 6337.01 |
| 1397001600000 | 6415.79 |
| 1397088000000 | 6265.31 |
| 1397174400000 | 6181.46 |
| 1397433600000 | 6208.81 |
| 1397520000000 | 6235.79 |
| 1397606400000 | 6306.79 |
| 1397692800000 | 6330.15 |
| 1397779200000 | 6330.2 |
| 1398038400000 | 6351.96 |
| 1398124800000 | 6410.61 |
| 1398211200000 | 6380.54 |
| 1398297600000 | 6374.34 |
| 1398384000000 | 6283.79 |
| 1398643200000 | 6250.92 |
| 1398729600000 | 6280.32 |
| 1398816000000 | 6314.35 |
| 1398902400000 | 6324.08 |
| 1398988800000 | 6343.22 |
| 1399248000000 | 6335.67 |
| 1399334400000 | 6267.05 |
| 1399420800000 | 6273.86 |
| 1399507200000 | 6229.02 |
| 1399593600000 | 6248.95 |
| 1399852800000 | 6364.46 |
| 1399939200000 | 6323.09 |
| 1400025600000 | 6259.13 |
| 1400112000000 | 6213.45 |
| 1400198400000 | 6242.37 |
| 1400457600000 | 6290.37 |
| 1400544000000 | 6218.34 |
| 1400630400000 | 6249.94 |
| 1400716800000 | 6293.4 |
| 1400803200000 | 6346.53 |
| 1401062400000 | 6348.98 |
| 1401148800000 | 6404.98 |
| 1401235200000 | 6383.3 |
| 1401321600000 | 6409.45 |
| 1401408000000 | 6387 |
| 1401667200000 | 6388.35 |
| 1401753600000 | 6386.02 |
| 1401840000000 | 6416.86 |
| 1401926400000 | 6503.51 |
| 1402012800000 | 6552.51 |
| 1402272000000 | 6587.49 |
| 1402358400000 | 6575.22 |
| 1402444800000 | 6554.59 |
| 1402531200000 | 6525.53 |
| 1402617600000 | 6546.64 |
| 1402876800000 | 6564.55 |
| 1402963200000 | 6616.94 |
| 1403049600000 | 6652.16 |
| 1403136000000 | 6667.46 |
| 1403222400000 | 6687.34 |
| 1403481600000 | 6683.75 |
| 1403568000000 | 6624.19 |
| 1403654400000 | 6670.3 |
| 1403740800000 | 6666.11 |
| 1403827200000 | 6702.37 |
| 1404086400000 | 6733.48 |
| 1404172800000 | 6787.27 |
| 1404259200000 | 6761.48 |
| 1404345600000 | 6798.53 |
| 1404432000000 | 6799.28 |
| 1404691200000 | 6711.1 |
| 1404777600000 | 6644.19 |
| 1404864000000 | 6662.21 |
| 1404950400000 | 6612.51 |
| 1405036800000 | 6602.64 |
| 1405296000000 | 6628.48 |
| 1405382400000 | 6580.64 |
| 1405468800000 | 6579.13 |
| 1405555200000 | 6502.48 |
| 1405641600000 | 6583.11 |
| 1405900800000 | 6562.28 |
| 1405987200000 | 6603.99 |
| 1406073600000 | 6608.65 |
| 1406160000000 | 6613.13 |
| 1406246400000 | 6569.3 |
| 1406505600000 | 6547.5 |
| 1406592000000 | 6533.78 |
| 1406678400000 | 6541.36 |
| 1406764800000 | 6401.03 |
| 1406851200000 | 6380.19 |
| 1407110400000 | 6422.04 |
| 1407196800000 | 6390.6 |
| 1407283200000 | 6402.26 |
| 1407369600000 | 6381.21 |
| 1407456000000 | 6440.62 |
| 1407715200000 | 6485.5 |
| 1407801600000 | 6452.99 |
| 1407888000000 | 6505.29 |
| 1407974400000 | 6521.77 |
| 1408060800000 | 6519.01 |
| 1408320000000 | 6600.62 |
| 1408406400000 | 6631.13 |
| 1408492800000 | 6630.05 |
| 1408579200000 | 6640.48 |
| 1408665600000 | 6640.35 |
| 1408924800000 | 6665.64 |
| 1409011200000 | 6702.04 |
| 1409097600000 | 6695.45 |
| 1409184000000 | 6674.95 |
| 1409270400000 | 6717.53 |
| 1409529600000 | 6716.78 |
| 1409616000000 | 6733.69 |
| 1409702400000 | 6712.89 |
| 1409788800000 | 6684.72 |
| 1409875200000 | 6705.6 |
| 1410134400000 | 6700.38 |
| 1410220800000 | 6637.18 |
| 1410307200000 | 6657.5 |
| 1410393600000 | 6691.04 |
| 1410480000000 | 6629.87 |
| 1410739200000 | 6576.37 |
| 1410825600000 | 6611.85 |
| 1410912000000 | 6623.43 |
| 1410998400000 | 6640.46 |
| 1411084800000 | 6590.26 |
| 1411344000000 | 6488.42 |
| 1411430400000 | 6435.13 |
| 1411516800000 | 6474.28 |
| 1411603200000 | 6381.63 |
| 1411689600000 | 6426.05 |
| 1411948800000 | 6421.58 |
| 1412035200000 | 6347.67 |
| 1412121600000 | 6262.28 |
| 1412208000000 | 6292.42 |
| 1412294400000 | 6332.71 |
| 1412553600000 | 6302.02 |
| 1412640000000 | 6201.79 |
| 1412726400000 | 6295.01 |
| 1412812800000 | 6148.72 |
| 1412899200000 | 6044.66 |
| 1413158400000 | 5983.08 |
| 1413244800000 | 6031.99 |
| 1413331200000 | 6047.06 |
| 1413417600000 | 6122.73 |
| 1413504000000 | 6149.92 |
| 1413763200000 | 6214.99 |
| 1413849600000 | 6341.29 |
| 1413936000000 | 6263.59 |
| 1414022400000 | 6354.36 |
| 1414108800000 | 6373.52 |
| 1414368000000 | 6353.78 |
| 1414454400000 | 6491.71 |
| 1414540800000 | 6477.75 |
| 1414627200000 | 6501.43 |
| 1414713600000 | 6586.9 |
| 1414972800000 | 6584.93 |
| 1415059200000 | 6538.39 |
| 1415145600000 | 6555.12 |
| 1415232000000 | 6589.57 |
| 1415318400000 | 6607 |
| 1415577600000 | 6624.56 |
| 1415664000000 | 6628.4 |
| 1415750400000 | 6650.93 |
| 1415836800000 | 6605.63 |
| 1415923200000 | 6610.63 |
| 1416182400000 | 6588.89 |
| 1416268800000 | 6624.49 |
| 1416355200000 | 6576.63 |
| 1416441600000 | 6634.37 |
| 1416528000000 | 6660.37 |
| 1416787200000 | 6708.71 |
| 1416873600000 | 6709 |
| 1416960000000 | 6716.87 |
| 1417046400000 | 6704.98 |
| 1417132800000 | 6623.98 |
| 1417392000000 | 6525.71 |
| 1417478400000 | 6574.98 |
| 1417564800000 | 6636.84 |
| 1417651200000 | 6607.58 |
| 1417737600000 | 6636.05 |
| 1417996800000 | 6558.3 |
| 1418083200000 | 6626.94 |
| 1418169600000 | 6486.75 |
| 1418256000000 | 6508.98 |
| 1418342400000 | 6422.36 |
| 1418601600000 | 6364.09 |
| 1418688000000 | 6350.67 |
| 1418774400000 | 6519.06 |
| 1418860800000 | 6625.38 |
| 1418947200000 | 6659.05 |
| 1419206400000 | 6678.15 |
| 1419292800000 | 6699.04 |
| 1419379200000 | 6715.75 |
| 1419465600000 | 6716.52 |
| 1419552000000 | 6749.03 |
| 1419811200000 | 6776.27 |
| 1419897600000 | 6749.48 |
| 1419984000000 | 6700.49 |
| 1420156800000 | 6684.33 |
| 1420416000000 | 6574.25 |
| 1420502400000 | 6490.8 |
| 1420588800000 | 6564.54 |
| 1420675200000 | 6668.02 |
| 1420761600000 | 6619.34 |
| 1421020800000 | 6583.7 |
| 1421107200000 | 6576.37 |
| 1421193600000 | 6552.34 |
| 1421280000000 | 6463.18 |
| 1421366400000 | 6564.26 |
| 1421625600000 | 6566.18 |
| 1421712000000 | 6531.85 |
| 1421798400000 | 6541.75 |
| 1421884800000 | 6651.95 |
| 1421971200000 | 6636.11 |
| 1422230400000 | 6699.99 |
| 1422316800000 | 6670.47 |
| 1422403200000 | 6571.86 |
| 1422489600000 | 6622.06 |
| 1422576000000 | 6527.65 |
| 1422835200000 | 6589.82 |
| 1422921600000 | 6708.69 |
| 1423008000000 | 6675.85 |
| 1423094400000 | 6764.69 |
| 1423180800000 | 6739.37 |
| 1423440000000 | 6704.48 |
| 1423526400000 | 6741.75 |
| 1423612800000 | 6733.06 |
| 1423699200000 | 6819.52 |
| 1423785600000 | 6857.85 |
| 1424044800000 | 6856.87 |
| 1424131200000 | 6865.68 |
| 1424217600000 | 6886.54 |
| 1424304000000 | 6877.27 |
| 1424390400000 | 6911.38 |
| 1424649600000 | 6907.62 |
| 1424736000000 | 6912.45 |
| 1424822400000 | 6926.73 |
| 1424908800000 | 6926.12 |
| 1424995200000 | 6901.19 |
| 1425254400000 | 6946.38 |
| 1425340800000 | 6917.31 |
| 1425427200000 | 6890.19 |
| 1425513600000 | 6901.99 |
| 1425600000000 | 6809.78 |
| 1425859200000 | 6830.09 |
| 1425945600000 | 6745.11 |
| 1426032000000 | 6782.24 |
| 1426118400000 | 6873.56 |
| 1426204800000 | 6836.7 |
| 1426464000000 | 6892.4 |
| 1426550400000 | 6907.87 |
| 1426636800000 | 6976.89 |
| 1426723200000 | 6970.75 |
| 1426809600000 | 7040.03 |
| 1427068800000 | 7037.04 |
| 1427155200000 | 7020.18 |
| 1427241600000 | 6894.63 |
| 1427328000000 | 6879.76 |
| 1427414400000 | 6915.47 |
| 1427673600000 | 7001.23 |
| 1427760000000 | 6976.01 |
| 1427846400000 | 6967.78 |
| 1427932800000 | 6996.24 |
| 1428019200000 | 6996.21 |
| 1428278400000 | 7046.45 |
| 1428364800000 | 7006.02 |
| 1428451200000 | 7039.75 |
| 1428537600000 | 7026.87 |
| 1428624000000 | 7054.96 |
| 1428883200000 | 7044.3 |
| 1428969600000 | 7052.88 |
| 1429056000000 | 7102.34 |
| 1429142400000 | 7097.33 |
| 1429228800000 | 7005.92 |
| 1429488000000 | 7060.1 |
| 1429574400000 | 7056.41 |
| 1429660800000 | 7068.68 |
| 1429747200000 | 7109.68 |
| 1429833600000 | 7091.37 |
| 1430092800000 | 7030.69 |
| 1430179200000 | 7056.86 |
| 1430265600000 | 7014.67 |
| 1430352000000 | 6902.83 |
| 1430438400000 | 6953.59 |
| 1430697600000 | 6983.83 |
| 1430784000000 | 6893.82 |
| 1430870400000 | 6898.57 |
| 1430956800000 | 6921.04 |
| 1431043200000 | 6982.13 |
| 1431302400000 | 6981.07 |
| 1431388800000 | 6974.33 |
| 1431475200000 | 6982.17 |
| 1431561600000 | 7047.86 |
| 1431648000000 | 7052.74 |
| 1431907200000 | 7105.9 |
| 1431993600000 | 7089.68 |
| 1432080000000 | 7102.55 |
| 1432166400000 | 7107.21 |
| 1432252800000 | 7091.96 |
| 1432512000000 | 7091.49 |
| 1432598400000 | 7015.66 |
| 1432684800000 | 7078.37 |
| 1432771200000 | 7067.51 |
| 1432857600000 | 7031.06 |
| 1433116800000 | 7041.82 |
| 1433203200000 | 7055.68 |
| 1433289600000 | 7096.12 |
| 1433376000000 | 7024.73 |
| 1433462400000 | 7055.7 |
| 1433721600000 | 7009.72 |
| 1433808000000 | 6997.86 |
| 1433894400000 | 7083.7 |
| 1433980800000 | 7099.72 |
| 1434067200000 | 7073.36 |
| 1434326400000 | 7044.87 |
| 1434412800000 | 7085.73 |
| 1434499200000 | 7087.91 |
| 1434585600000 | 7160.52 |
| 1434672000000 | 7146.67 |
| 1434931200000 | 7179.86 |
| 1435017600000 | 7192.39 |
| 1435104000000 | 7125.58 |
| 1435190400000 | 7113.78 |
| 1435276800000 | 7105.23 |
| 1435536000000 | 6942.67 |
| 1435622400000 | 6969.64 |
| 1435708800000 | 6990.93 |
| 1435795200000 | 6967.44 |
| 1435881600000 | 6966.9 |
| 1436140800000 | 6943.22 |
| 1436227200000 | 6959.21 |
| 1436313600000 | 6850.48 |
| 1436400000000 | 6865.55 |
| 1436486400000 | 6944.39 |
| 1436745600000 | 7007.78 |
| 1436832000000 | 7047.37 |
| 1436918400000 | 6999.4 |
| 1437004800000 | 7037.13 |
| 1437091200000 | 6991.86 |
| 1437350400000 | 6960.56 |
| 1437436800000 | 6929.27 |
| 1437523200000 | 6935.23 |
| 1437609600000 | 6877.1 |
| 1437696000000 | 6797.1 |
| 1437955200000 | 6729.82 |
| 1438041600000 | 6799.34 |
| 1438128000000 | 6864 |
| 1438214400000 | 6868.74 |
| 1438300800000 | 6896.46 |
| 1438560000000 | 6863.24 |
| 1438646400000 | 6849.07 |
| 1438732800000 | 6863.67 |
| 1438819200000 | 6792.65 |
| 1438905600000 | 6763.25 |
| 1439164800000 | 6856.21 |
| 1439251200000 | 6796.31 |
| 1439337600000 | 6792.8 |
| 1439424000000 | 6772.5 |
| 1439510400000 | 6812.25 |
| 1439769600000 | 6869.51 |
| 1439856000000 | 6832.63 |
| 1439942400000 | 6764.09 |
| 1440028800000 | 6605.87 |
| 1440115200000 | 6472.91 |
| 1440374400000 | 6222.16 |
| 1440460800000 | 6174.29 |
| 1440547200000 | 6323.67 |
| 1440633600000 | 6471.51 |
| 1440720000000 | 6519.24 |
| 1440979200000 | 6488.43 |
| 1441065600000 | 6315.81 |
| 1441152000000 | 6399.3 |
| 1441238400000 | 6420.57 |
| 1441324800000 | 6354.35 |
| 1441584000000 | 6353.38 |
| 1441670400000 | 6496.09 |
| 1441756800000 | 6424.72 |
| 1441843200000 | 6440.17 |
| 1441929600000 | 6464.7 |
| 1442188800000 | 6438.65 |
| 1442275200000 | 6506.95 |
| 1442361600000 | 6571.79 |
| 1442448000000 | 6588.66 |
| 1442534400000 | 6495.29 |
| 1442793600000 | 6496.93 |
| 1442880000000 | 6399.28 |
| 1442966400000 | 6376.29 |
| 1443052800000 | 6346.8 |
| 1443139200000 | 6301.52 |
| 1443398400000 | 6117.88 |
| 1443484800000 | 6091.38 |
| 1443571200000 | 6185.91 |
| 1443657600000 | 6185.38 |
| 1443744000000 | 6283.99 |
| 1444003200000 | 6429.58 |
| 1444089600000 | 6406.92 |
| 1444176000000 | 6501.3 |
| 1444262400000 | 6564.17 |
| 1444348800000 | 6576.85 |
| 1444608000000 | 6568.17 |
| 1444694400000 | 6489.25 |
| 1444780800000 | 6442.66 |
| 1444867200000 | 6546.07 |
| 1444953600000 | 6541.22 |
| 1445212800000 | 6542.74 |
| 1445299200000 | 6547.49 |
| 1445385600000 | 6457.54 |
| 1445472000000 | 6503.03 |
| 1445558400000 | 6552.94 |
| 1445817600000 | 6519.22 |
| 1445904000000 | 6445.38 |
| 1445990400000 | 6593.7 |
| 1446076800000 | 6547.71 |
| 1446163200000 | 6538.42 |
| 1446422400000 | 6650.36 |
| 1446508800000 | 6669.6 |
| 1446595200000 | 6651.46 |
| 1446681600000 | 6652.6 |
| 1446768000000 | 6664.59 |
| 1447027200000 | 6596.02 |
| 1447113600000 | 6608.18 |
| 1447200000000 | 6561.61 |
| 1447286400000 | 6434.1 |
| 1447372800000 | 6387.63 |
| 1447632000000 | 6456.76 |
| 1447718400000 | 6437.17 |
| 1447804800000 | 6538.11 |
| 1447891200000 | 6521.9 |
| 1447977600000 | 6550.19 |
| 1448236800000 | 6574.33 |
| 1448323200000 | 6614.63 |
| 1448409600000 | 6652.42 |
| 1448496000000 | 6653.68 |
| 1448582400000 | 6669.48 |
| 1448841600000 | 6647.46 |
| 1448928000000 | 6685.73 |
| 1449014400000 | 6612.06 |
| 1449100800000 | 6507.83 |
| 1449187200000 | 6575.38 |
| 1449446400000 | 6471.57 |
| 1449532800000 | 6435.3 |
| 1449619200000 | 6375.64 |
| 1449705600000 | 6393 |
| 1449792000000 | 6266.48 |
| 1450051200000 | 6217.62 |
| 1450137600000 | 6298.4 |
| 1450224000000 | 6388.76 |
| 1450310400000 | 6311.11 |
| 1450396800000 | 6237.06 |
| 1450656000000 | 6270.06 |
| 1450742400000 | 6323.18 |
| 1450828800000 | 6416 |
| 1450915200000 | 6425.62 |
| 1451001600000 | 6420.19 |
| 1451260800000 | 6391.16 |
| 1451347200000 | 6449.05 |
| 1451433600000 | 6396.69 |
| 1451520000000 | 6340.43 |
| 1451865600000 | 6234.64 |
| 1451952000000 | 6241.6 |
| 1452038400000 | 6144.99 |
| 1452124800000 | 5983.01 |
| 1452211200000 | 5898.69 |
| 1452470400000 | 5863.56 |
| 1452556800000 | 5875.12 |
| 1452643200000 | 5704.42 |
| 1452729600000 | 5769.96 |
| 1452816000000 | 5669.97 |
| 1453075200000 | 5664.07 |
| 1453161600000 | 5611.26 |
| 1453248000000 | 5596.5 |
| 1453334400000 | 5609.04 |
| 1453420800000 | 5751.53 |
| 1453680000000 | 5625.27 |
| 1453766400000 | 5751.03 |
| 1453852800000 | 5686.99 |
| 1453939200000 | 5688.04 |
| 1454025600000 | 5861.6 |
| 1454284800000 | 5858.88 |
| 1454371200000 | 5727.09 |
| 1454457600000 | 5764.78 |
| 1454544000000 | 5809.64 |
| 1454630400000 | 5666.63 |
| 1454889600000 | 5544.97 |
| 1454976000000 | 5513.25 |
| 1455062400000 | 5519.43 |
| 1455148800000 | 5452.24 |
| 1455235200000 | 5554.39 |
| 1455494400000 | 5556.04 |
| 1455580800000 | 5678.99 |
| 1455667200000 | 5785.96 |
| 1455753600000 | 5769.51 |
| 1455840000000 | 5775.44 |
| 1456099200000 | 5856.51 |
| 1456185600000 | 5801.63 |
| 1456272000000 | 5847.04 |
| 1456358400000 | 5910.19 |
| 1456444800000 | 5949.11 |
| 1456704000000 | 5938.25 |
| 1456790400000 | 6054.82 |
| 1456876800000 | 6115.83 |
| 1456963200000 | 6185.4 |
| 1457049600000 | 6223.96 |
| 1457308800000 | 6276.97 |
| 1457395200000 | 6140.16 |
| 1457481600000 | 6173.8 |
| 1457568000000 | 6146.22 |
| 1457654400000 | 6269.62 |
| 1457913600000 | 6245.33 |
| 1458000000000 | 6174.62 |
| 1458086400000 | 6236.37 |
| 1458172800000 | 6331.66 |
| 1458259200000 | 6369.77 |
| 1458518400000 | 6362.29 |
| 1458604800000 | 6362.77 |
| 1458691200000 | 6248.66 |
| 1458777600000 | 6263.16 |
| 1458864000000 | 6263.94 |
| 1459123200000 | 6274.02 |
| 1459209600000 | 6406.36 |
| 1459296000000 | 6423.26 |
| 1459382400000 | 6440.52 |
| 1459468800000 | 6454.37 |
| 1459728000000 | 6401.4 |
| 1459814400000 | 6336.25 |
| 1459900800000 | 6404.47 |
| 1459987200000 | 6328.23 |
| 1460073600000 | 6371.01 |
| 1460332800000 | 6367.33 |
| 1460419200000 | 6433.85 |
| 1460505600000 | 6546.51 |
| 1460592000000 | 6529.32 |
| 1460678400000 | 6543.96 |
| 1460937600000 | 6583.53 |
| 1461024000000 | 6615.68 |
| 1461110400000 | 6620.88 |
| 1461196800000 | 6579.27 |
| 1461283200000 | 6639.98 |
| 1461542400000 | 6597.95 |
| 1461628800000 | 6661.39 |
| 1461715200000 | 6695.73 |
| 1461801600000 | 6629.97 |
| 1461888000000 | 6597.78 |
| 1462147200000 | 6640.7 |
| 1462233600000 | 6533.61 |
| 1462320000000 | 6491.06 |
| 1462406400000 | 6480.63 |
| 1462492800000 | 6518.38 |
| 1462752000000 | 6516.53 |
| 1462838400000 | 6587.05 |
| 1462924800000 | 6530.62 |
| 1463011200000 | 6507.61 |
| 1463097600000 | 6460.52 |
| 1463356800000 | 6533.55 |
| 1463443200000 | 6465.5 |
| 1463529600000 | 6455.85 |
| 1463616000000 | 6418.6 |
| 1463702400000 | 6501.72 |
| 1463961600000 | 6493.9 |
| 1464048000000 | 6596.87 |
| 1464134400000 | 6640.34 |
| 1464220800000 | 6639.02 |
| 1464307200000 | 6685.45 |
| 1464566400000 | 6682.92 |
| 1464652800000 | 6703.12 |
| 1464739200000 | 6736.96 |
| 1464825600000 | 6779.86 |
| 1464912000000 | 6763.54 |
| 1465171200000 | 6830.38 |
| 1465257600000 | 6857.69 |
| 1465344000000 | 6898.37 |
| 1465430400000 | 6867.43 |
| 1465516800000 | 6761.33 |
| 1465776000000 | 6689.49 |
| 1465862400000 | 6662.72 |
| 1465948800000 | 6679.96 |
| 1466035200000 | 6661.91 |
| 1466121600000 | 6665.08 |
| 1466380800000 | 6742.54 |
| 1466467200000 | 6727.89 |
| 1466553600000 | 6710.5 |
| 1466640000000 | 6827.06 |
| 1466726400000 | 6578.05 |
| 1466985600000 | 6379.55 |
| 1467072000000 | 6500.16 |
| 1467158400000 | 6632.04 |
| 1467244800000 | 6736.4 |
| 1467331200000 | 6761.47 |
| 1467590400000 | 6773.71 |
| 1467676800000 | 6688.56 |
| 1467763200000 | 6727.74 |
| 1467849600000 | 6732.77 |
| 1467936000000 | 6859.84 |
| 1468195200000 | 6912.14 |
| 1468281600000 | 6984.52 |
| 1468368000000 | 6969.27 |
| 1468454400000 | 6978.84 |
| 1468540800000 | 6982.81 |
| 1468800000000 | 6995.67 |
| 1468886400000 | 6970.21 |
| 1468972800000 | 7006.67 |
| 1469059200000 | 6983.76 |
| 1469145600000 | 7024.91 |
| 1469404800000 | 6996.56 |
| 1469491200000 | 7034.23 |
| 1469577600000 | 7028.98 |
| 1469664000000 | 7037.92 |
| 1469750400000 | 7069.44 |
| 1470009600000 | 7052.01 |
| 1470096000000 | 6973.2 |
| 1470182400000 | 7017.33 |
| 1470268800000 | 7026.74 |
| 1470355200000 | 7089.73 |
| 1470614400000 | 7094.1 |
| 1470700800000 | 7098.13 |
| 1470787200000 | 7069.95 |
| 1470873600000 | 7095.4 |
| 1470960000000 | 7096.26 |
| 1471219200000 | 7152.56 |
| 1471305600000 | 7090.65 |
| 1471392000000 | 7075.37 |
| 1471478400000 | 7129.67 |
| 1471564800000 | 7121.42 |
| 1471824000000 | 7127.2 |
| 1471910400000 | 7169.22 |
| 1471996800000 | 7100.09 |
| 1472083200000 | 7115.45 |
| 1472169600000 | 7099.24 |
| 1472428800000 | 7138.81 |
| 1472515200000 | 7132.49 |
| 1472601600000 | 7102.86 |
| 1472688000000 | 7111.2 |
| 1472774400000 | 7185.9 |
| 1473033600000 | 7189.33 |
| 1473120000000 | 7206.35 |
| 1473206400000 | 7235.43 |
| 1473292800000 | 7216.28 |
| 1473379200000 | 6996.52 |
| 1473638400000 | 7077.54 |
| 1473724800000 | 6940.95 |
| 1473811200000 | 6931.18 |
| 1473897600000 | 7006.47 |
| 1473984000000 | 6981.01 |
| 1474243200000 | 7024.91 |
| 1474329600000 | 7001.25 |
| 1474416000000 | 7100.8 |
| 1474502400000 | 7195.61 |
| 1474588800000 | 7139.33 |
| 1474848000000 | 7083.54 |
| 1474934400000 | 7091.41 |
| 1475020800000 | 7157.16 |
| 1475107200000 | 7083.21 |
| 1475193600000 | 7138.83 |
| 1475452800000 | 7102.98 |
| 1475539200000 | 7056.17 |
| 1475625600000 | 7098.87 |
| 1475712000000 | 7091.16 |
| 1475798400000 | 7043.24 |
| 1476057600000 | 7105.3 |
| 1476144000000 | 6991.62 |
| 1476230400000 | 6998.61 |
| 1476316800000 | 6960.62 |
| 1476403200000 | 6947.18 |
| 1476662400000 | 6934.66 |
| 1476748800000 | 6981.66 |
| 1476835200000 | 7018.27 |
| 1476921600000 | 6992.47 |
| 1477008000000 | 6980.47 |
| 1477267200000 | 7008.05 |
| 1477353600000 | 6952.73 |
| 1477440000000 | 6900.92 |
| 1477526400000 | 6826.41 |
| 1477612800000 | 6820.49 |
| 1477872000000 | 6845.19 |
| 1477958400000 | 6784.71 |
| 1478044800000 | 6704.07 |
| 1478131200000 | 6680.86 |
| 1478217600000 | 6694.67 |
| 1478476800000 | 6835.86 |
| 1478563200000 | 6851.57 |
| 1478649600000 | 6997.51 |
| 1478736000000 | 7048.83 |
| 1478822400000 | 7138.32 |
| 1479081600000 | 7235.34 |
| 1479168000000 | 7280.1 |
| 1479254400000 | 7272.42 |
| 1479340800000 | 7311.84 |
| 1479427200000 | 7317.49 |
| 1479686400000 | 7373.35 |
| 1479772800000 | 7427.92 |
| 1479859200000 | 7459.66 |
| 1479945600000 | 7460.72 |
| 1480032000000 | 7484.88 |
| 1480291200000 | 7414.09 |
| 1480377600000 | 7413.18 |
| 1480464000000 | 7411.74 |
| 1480550400000 | 7379.73 |
| 1480636800000 | 7390.64 |
| 1480896000000 | 7491.23 |
| 1480982400000 | 7560.1 |
| 1481068800000 | 7631.25 |
| 1481155200000 | 7722.96 |
| 1481241600000 | 7717.32 |
| 1481500800000 | 7650.58 |
| 1481587200000 | 7659.69 |
| 1481673600000 | 7557.55 |
| 1481760000000 | 7581.64 |
| 1481846400000 | 7575.93 |
| 1482105600000 | 7614.78 |
| 1482192000000 | 7662.25 |
| 1482278400000 | 7629.56 |
| 1482364800000 | 7574.53 |
| 1482451200000 | 7606.97 |
| 1482710400000 | 7606.97 |
| 1482796800000 | 7634.3 |
| 1482883200000 | 7563.2 |
| 1482969600000 | 7587.12 |
| 1483056000000 | 7557.96 |
| 1483315200000 | 7557.93 |
| 1483401600000 | 7609.82 |
| 1483488000000 | 7736.48 |
| 1483574400000 | 7688.63 |
| 1483660800000 | 7668.86 |
| 1483920000000 | 7619.65 |
| 1484006400000 | 7672.86 |
| 1484092800000 | 7689.95 |
| 1484179200000 | 7650.05 |
| 1484265600000 | 7700.61 |
| 1484524800000 | 7699.8 |
| 1484611200000 | 7631.51 |
| 1484697600000 | 7656.7 |
| 1484784000000 | 7595.61 |
| 1484870400000 | 7628.47 |
| 1485129600000 | 7612.43 |
| 1485216000000 | 7722.53 |
| 1485302400000 | 7789.66 |
| 1485388800000 | 7763.49 |
| 1485475200000 | 7730.69 |
| 1485734400000 | 7645.5 |
| 1485820800000 | 7685.85 |
| 1485907200000 | 7679.09 |
| 1485993600000 | 7677.83 |
| 1486080000000 | 7774.79 |
| 1486339200000 | 7732.05 |
| 1486425600000 | 7708.35 |
| 1486512000000 | 7711.56 |
| 1486598400000 | 7794.05 |
| 1486684800000 | 7847.05 |
| 1486944000000 | 7864.15 |
| 1487030400000 | 7889.29 |
| 1487116800000 | 7940.24 |
| 1487203200000 | 7924.84 |
| 1487289600000 | 7926.16 |
| 1487548800000 | 7926.77 |
| 1487635200000 | 7985.08 |
| 1487721600000 | 7945.71 |
| 1487808000000 | 7905.35 |
| 1487894400000 | 7901.9 |
| 1488153600000 | 7955.18 |
| 1488240000000 | 7861.74 |
| 1488326400000 | 7987.76 |
| 1488412800000 | 7891.73 |
| 1488499200000 | 7900.36 |
| 1488758400000 | 7850.48 |
| 1488844800000 | 7802.96 |
| 1488931200000 | 7753.94 |
| 1489017600000 | 7720.04 |
| 1489104000000 | 7754.67 |
| 1489363200000 | 7781.24 |
| 1489449600000 | 7735.65 |
| 1489536000000 | 7851.38 |
| 1489622400000 | 7862.6 |
| 1489708800000 | 7876.59 |
| 1489968000000 | 7843.36 |
| 1490054400000 | 7676.67 |
| 1490140800000 | 7674.94 |
| 1490227200000 | 7706.11 |
| 1490313600000 | 7710.28 |
| 1490572800000 | 7716.48 |
| 1490659200000 | 7771.39 |
| 1490745600000 | 7802.72 |
| 1490832000000 | 7850.62 |
| 1490918400000 | 7864.25 |
| 1491177600000 | 7799.11 |
| 1491264000000 | 7801.02 |
| 1491350400000 | 7731.2 |
| 1491436800000 | 7793.63 |
| 1491523200000 | 7788.22 |
| 1491782400000 | 7813.11 |
| 1491868800000 | 7856.4 |
| 1491955200000 | 7777.48 |
| 1492041600000 | 7701.93 |
| 1492128000000 | 7701.97 |
| 1492387200000 | 7785.85 |
| 1492473600000 | 7782.48 |
| 1492560000000 | 7797.11 |
| 1492646400000 | 7869.01 |
| 1492732800000 | 7846.34 |
| 1492992000000 | 7923.36 |
| 1493078400000 | 7974.96 |
| 1493164800000 | 7996.23 |
| 1493251200000 | 7990.9 |
| 1493337600000 | 7917.46 |
| 1493596800000 | 7944.48 |
| 1493683200000 | 7922.57 |
| 1493769600000 | 7879.64 |
| 1493856000000 | 7855.04 |
| 1493942400000 | 7921.32 |
| 1494201600000 | 7890.98 |
| 1494288000000 | 7882.9 |
| 1494374400000 | 7925.15 |
| 1494460800000 | 7883.47 |
| 1494547200000 | 7847.38 |
| 1494806400000 | 7907.77 |
| 1494892800000 | 7906.96 |
| 1494979200000 | 7733.03 |
| 1495065600000 | 7755.09 |
| 1495152000000 | 7812.79 |
| 1495411200000 | 7863.7 |
| 1495497600000 | 7873.28 |
| 1495584000000 | 7888.7 |
| 1495670400000 | 7890.16 |
| 1495756800000 | 7881.91 |
| 1496016000000 | 7883.39 |
| 1496102400000 | 7830.69 |
| 1496188800000 | 7829.56 |
| 1496275200000 | 7955.49 |
| 1496361600000 | 7986.41 |
| 1496620800000 | 7947.97 |
| 1496707200000 | 7938.94 |
| 1496793600000 | 7933.52 |
| 1496880000000 | 7999.55 |
| 1496966400000 | 8021.45 |
| 1497225600000 | 8017.54 |
| 1497312000000 | 8077.71 |
| 1497398400000 | 8034.74 |
| 1497484800000 | 7993.38 |
| 1497571200000 | 7987.2 |
| 1497830400000 | 8051.27 |
| 1497916800000 | 7970.75 |
| 1498003200000 | 7942.45 |
| 1498089600000 | 7967.15 |
| 1498176000000 | 8021.83 |
| 1498435200000 | 8040.71 |
| 1498521600000 | 7971.26 |
| 1498608000000 | 8081.13 |
| 1498694400000 | 8021.7 |
| 1498780800000 | 8033.14 |
| 1499040000000 | 8080.16 |
| 1499126400000 | 8079.01 |
| 1499212800000 | 8050.44 |
| 1499299200000 | 7949.78 |
| 1499385600000 | 8020.4 |
| 1499644800000 | 7999.09 |
| 1499731200000 | 8019.14 |
| 1499817600000 | 8080.11 |
| 1499904000000 | 8089.77 |
| 1499990400000 | 8118.12 |
| 1500249600000 | 8132.76 |
| 1500336000000 | 8115.06 |
| 1500422400000 | 8194.91 |
| 1500508800000 | 8192.53 |
| 1500595200000 | 8170.88 |
| 1500854400000 | 8186.83 |
| 1500940800000 | 8241.41 |
| 1501027200000 | 8208.16 |
| 1501113600000 | 8168.09 |
| 1501200000000 | 8153.16 |
| 1501459200000 | 8134.04 |
| 1501545600000 | 8152.28 |
| 1501632000000 | 8085.39 |
| 1501718400000 | 8055.6 |
| 1501804800000 | 8083.19 |
| 1502064000000 | 8090.11 |
| 1502150400000 | 8067.79 |
| 1502236800000 | 8015.9 |
| 1502323200000 | 7888.35 |
| 1502409600000 | 7908.61 |
| 1502668800000 | 7998.57 |
| 1502755200000 | 7954.51 |
| 1502841600000 | 7972.27 |
| 1502928000000 | 7851.55 |
| 1503014400000 | 7841.01 |
| 1503273600000 | 7841.86 |
| 1503360000000 | 7916.81 |
| 1503446400000 | 7906.43 |
| 1503532800000 | 7914.09 |
| 1503619200000 | 7933.52 |
| 1503878400000 | 7944.8 |
| 1503964800000 | 7947.08 |
| 1504051200000 | 7997.83 |
| 1504137600000 | 8080.72 |
| 1504224000000 | 8123.45 |
| 1504483200000 | 8122.06 |
| 1504569600000 | 8050.21 |
| 1504656000000 | 8061.61 |
| 1504742400000 | 8044.9 |
| 1504828800000 | 8052.39 |
| 1505088000000 | 8135.26 |
| 1505174400000 | 8183.86 |
| 1505260800000 | 8180.91 |
| 1505347200000 | 8176.68 |
| 1505433600000 | 8206.78 |
| 1505692800000 | 8246.57 |
| 1505779200000 | 8240.43 |
| 1505865600000 | 8282.51 |
| 1505952000000 | 8265.76 |
| 1506038400000 | 8294.94 |
| 1506297600000 | 8298.02 |
| 1506384000000 | 8304.83 |
| 1506470400000 | 8400.88 |
| 1506556800000 | 8421.99 |
| 1506643200000 | 8435.94 |
| 1506902400000 | 8516.34 |
| 1506988800000 | 8534.13 |
| 1507075200000 | 8529.25 |
| 1507161600000 | 8553.99 |
| 1507248000000 | 8543.03 |
| 1507507200000 | 8514.26 |
| 1507593600000 | 8532.26 |
| 1507680000000 | 8535.61 |
| 1507766400000 | 8533.22 |
| 1507852800000 | 8529.13 |
| 1508112000000 | 8528.75 |
| 1508198400000 | 8503.1 |
| 1508284800000 | 8533.46 |
| 1508371200000 | 8526.1 |
| 1508457600000 | 8566.02 |
| 1508716800000 | 8512.65 |
| 1508803200000 | 8524.86 |
| 1508889600000 | 8472.16 |
| 1508976000000 | 8500.84 |
| 1509062400000 | 8556.42 |
| 1509321600000 | 8501.93 |
| 1509408000000 | 8555.24 |
| 1509494400000 | 8522.26 |
| 1509580800000 | 8535.28 |
| 1509667200000 | 8542.68 |
| 1509926400000 | 8573.59 |
| 1510012800000 | 8501.98 |
| 1510099200000 | 8520.09 |
| 1510185600000 | 8473.85 |
| 1510272000000 | 8476.48 |
| 1510531200000 | 8474.27 |
| 1510617600000 | 8447.43 |
| 1510704000000 | 8404.39 |
| 1510790400000 | 8510.74 |
| 1510876800000 | 8541.93 |
| 1511136000000 | 8581.3 |
| 1511222400000 | 8656.73 |
| 1511308800000 | 8659.23 |
| 1511395200000 | 8660.17 |
| 1511481600000 | 8673.68 |
| 1511740800000 | 8636.83 |
| 1511827200000 | 8730.71 |
| 1511913600000 | 8742.24 |
| 1512000000000 | 8784.08 |
| 1512086400000 | 8761.44 |
| 1512345600000 | 8737.49 |
| 1512432000000 | 8665.91 |
| 1512518400000 | 8621.78 |
| 1512604800000 | 8682.99 |
| 1512691200000 | 8709.25 |
| 1512950400000 | 8700.64 |
| 1513036800000 | 8678.19 |
| 1513123200000 | 8701.48 |
| 1513209600000 | 8626.66 |
| 1513296000000 | 8724.88 |
| 1513555200000 | 8818.43 |
| 1513641600000 | 8772.33 |
| 1513728000000 | 8790.18 |
| 1513814400000 | 8824.69 |
| 1513900800000 | 8818.34 |
| 1514160000000 | 8818.37 |
| 1514246400000 | 8827.46 |
| 1514332800000 | 8837.61 |
| 1514419200000 | 8872.25 |
| 1514505600000 | 8823.3 |
| 1514851200000 | 8902.43 |
| 1514937600000 | 8926.91 |
| 1515024000000 | 8937.08 |
| 1515110400000 | 8976.31 |
| 1515369600000 | 8998.26 |
| 1515456000000 | 8984.62 |
| 1515542400000 | 8967.09 |
| 1515628800000 | 9088.51 |
| 1515715200000 | 9115.5 |
| 1515974400000 | 9125.4 |
| 1516060800000 | 9036.18 |
| 1516147200000 | 9104.27 |
| 1516233600000 | 9060.83 |
| 1516320000000 | 9160.71 |
| 1516579200000 | 9217.62 |
| 1516665600000 | 9251.62 |
| 1516752000000 | 9218.2 |
| 1516838400000 | 9223.24 |
| 1516924800000 | 9262.77 |
| 1517184000000 | 9191.3 |
| 1517270400000 | 9098.55 |
| 1517356800000 | 9078.21 |
| 1517443200000 | 9085.44 |
| 1517529600000 | 8901.91 |
| 1517788800000 | 8601.69 |
| 1517875200000 | 8677.55 |
| 1517961600000 | 8668.06 |
| 1518048000000 | 8406.52 |
| 1518134400000 | 8475.17 |
| 1518393600000 | 8571.02 |
| 1518480000000 | 8596.32 |
| 1518566400000 | 8749.24 |
| 1518652800000 | 8834.64 |
| 1518739200000 | 8851.81 |
| 1518998400000 | 8850.4 |
| 1519084800000 | 8791.38 |
| 1519171200000 | 8779.98 |
| 1519257600000 | 8765.65 |
| 1519344000000 | 8870.34 |
| 1519603200000 | 8920.51 |
| 1519689600000 | 8794.75 |
| 1519776000000 | 8693.87 |
| 1519862400000 | 8653.97 |
| 1519948800000 | 8762.71 |
| 1520208000000 | 8845.35 |
| 1520294400000 | 8927.74 |
| 1520380800000 | 8965.88 |
| 1520467200000 | 8966.54 |
| 1520553600000 | 9100.79 |
| 1520812800000 | 9117.88 |
| 1520899200000 | 9066.38 |
| 1520985600000 | 9024.76 |
| 1521072000000 | 8984.59 |
| 1521158400000 | 9029.15 |
| 1521417600000 | 8942.74 |
| 1521504000000 | 8954.97 |
| 1521590400000 | 9002.7 |
| 1521676800000 | 8803.9 |
| 1521763200000 | 8639.72 |
| 1522022400000 | 8816.65 |
| 1522108800000 | 8670.77 |
| 1522195200000 | 8671.16 |
| 1522281600000 | 8777.4 |
| 1522368000000 | 8777.56 |
| 1522627200000 | 8581.96 |
| 1522713600000 | 8683.8 |
| 1522800000000 | 8771.45 |
| 1522886400000 | 8840.34 |
| 1522972800000 | 8680.09 |
| 1523232000000 | 8682.66 |
| 1523318400000 | 8835.15 |
| 1523404800000 | 8848.98 |
| 1523491200000 | 8896.43 |
| 1523577600000 | 8861.84 |
| 1523836800000 | 8936.83 |
| 1523923200000 | 9021.01 |
| 1524009600000 | 9051.88 |
| 1524096000000 | 8999.01 |
| 1524182400000 | 8942.33 |
| 1524441600000 | 8932.74 |
| 1524528000000 | 8870.59 |
| 1524614400000 | 8861.99 |
| 1524700800000 | 8909.06 |
| 1524787200000 | 8900.24 |
| 1525046400000 | 8827.82 |
| 1525132800000 | 8857.34 |
| 1525219200000 | 8862.02 |
| 1525305600000 | 8838.84 |
| 1525392000000 | 8951.44 |
| 1525651200000 | 9019.91 |
| 1525737600000 | 9045.34 |
| 1525824000000 | 9110.57 |
| 1525910400000 | 9164.93 |
| 1525996800000 | 9179.25 |
| 1526256000000 | 9158.77 |
| 1526342400000 | 9140.9 |
| 1526428800000 | 9213.88 |
| 1526515200000 | 9249.28 |
| 1526601600000 | 9251.35 |
| 1526860800000 | 9313.27 |
| 1526947200000 | 9256.97 |
| 1527033600000 | 9263.15 |
| 1527120000000 | 9264.77 |
| 1527206400000 | 9247.89 |
| 1527465600000 | 9243.3 |
| 1527552000000 | 9218.41 |
| 1527638400000 | 9358.95 |
| 1527724800000 | 9278.96 |
| 1527811200000 | 9349.37 |
| 1528070400000 | 9390.86 |
| 1528156800000 | 9431.95 |
| 1528243200000 | 9506.12 |
| 1528329600000 | 9472.19 |
| 1528416000000 | 9508.75 |
| 1528675200000 | 9516.57 |
| 1528761600000 | 9559.06 |
| 1528848000000 | 9513.18 |
| 1528934400000 | 9551.49 |
| 1529020800000 | 9530.79 |
| 1529280000000 | 9570.45 |
| 1529366400000 | 9555.93 |
| 1529452800000 | 9618.81 |
| 1529539200000 | 9527.94 |
| 1529625600000 | 9521.3 |
| 1529884800000 | 9366.03 |
| 1529971200000 | 9409.8 |
| 1530057600000 | 9276.11 |
| 1530144000000 | 9323.96 |
| 1530230400000 | 9334.4 |
| 1530489600000 | 9371.29 |
| 1530576000000 | 9393.86 |
| 1530662400000 | 9396.38 |
| 1530748800000 | 9478.97 |
| 1530835200000 | 9564.38 |
| 1531094400000 | 9634.45 |
| 1531180800000 | 9611.76 |
| 1531267200000 | 9547.1 |
| 1531353600000 | 9591.65 |
| 1531440000000 | 9583.43 |
| 1531699200000 | 9537.27 |
| 1531785600000 | 9589.01 |
| 1531872000000 | 9615.1 |
| 1531958400000 | 9648.28 |
| 1532044800000 | 9619.88 |
| 1532304000000 | 9620.7 |
| 1532390400000 | 9525.91 |
| 1532476800000 | 9576.57 |
| 1532563200000 | 9613.46 |
| 1532649600000 | 9471.98 |
| 1532908800000 | 9395.01 |
| 1532995200000 | 9482.68 |
| 1533081600000 | 9489.73 |
| 1533168000000 | 9578.4 |
| 1533254400000 | 9563.42 |
| 1533513600000 | 9620.8 |
| 1533600000000 | 9634.63 |
| 1533686400000 | 9620.39 |
| 1533772800000 | 9640.63 |
| 1533859200000 | 9608.57 |
| 1534118400000 | 9545.47 |
| 1534204800000 | 9638.37 |
| 1534291200000 | 9530.28 |
| 1534377600000 | 9604.89 |
| 1534464000000 | 9655.08 |
| 1534723200000 | 9695.13 |
| 1534809600000 | 9784.38 |
| 1534896000000 | 9812.36 |
| 1534982400000 | 9787.29 |
| 1535068800000 | 9843.16 |
| 1535328000000 | 9887.02 |
| 1535414400000 | 9896.43 |
| 1535500800000 | 9931.47 |
| 1535587200000 | 9897.07 |
| 1535673600000 | 9926.11 |
| 1535932800000 | 9924.66 |
| 1536019200000 | 9905.42 |
| 1536105600000 | 9857.65 |
| 1536192000000 | 9807.26 |
| 1536278400000 | 9797.69 |
| 1536537600000 | 9824.63 |
| 1536624000000 | 9846.95 |
| 1536710400000 | 9849.65 |
| 1536796800000 | 9851.61 |
| 1536883200000 | 9885.12 |
| 1537142400000 | 9782.07 |
| 1537228800000 | 9828.6 |
| 1537315200000 | 9777.34 |
| 1537401600000 | 9856.14 |
| 1537488000000 | 9817.82 |
| 1537747200000 | 9777.4 |
| 1537833600000 | 9789.44 |
| 1537920000000 | 9700.5 |
| 1538006400000 | 9695.6 |
| 1538092800000 | 9737.97 |
| 1538352000000 | 9652.86 |
| 1538438400000 | 9580.43 |
| 1538524800000 | 9641.97 |
| 1538611200000 | 9510.04 |
| 1538697600000 | 9435.55 |
| 1538956800000 | 9409.92 |
| 1539043200000 | 9358.05 |
| 1539129600000 | 9100.26 |
| 1539216000000 | 8941.7 |
| 1539302400000 | 8978.24 |
| 1539561600000 | 9012.72 |
| 1539648000000 | 9236.13 |
| 1539734400000 | 9197.68 |
| 1539820800000 | 9049.49 |
| 1539907200000 | 8961.13 |
| 1540166400000 | 8924.78 |
| 1540252800000 | 8849.15 |
| 1540339200000 | 8555.26 |
| 1540425600000 | 8696.81 |
| 1540512000000 | 8598.82 |
| 1540771200000 | 8544.59 |
| 1540857600000 | 8695.06 |
| 1540944000000 | 8764.45 |
| 1541030400000 | 8935.98 |
| 1541116800000 | 8934.79 |
| 1541376000000 | 8943.93 |
| 1541462400000 | 8986.15 |
| 1541548800000 | 9143.56 |
| 1541635200000 | 9104.9 |
| 1541721600000 | 8969.25 |
| 1541980800000 | 8800.19 |
| 1542067200000 | 8781.17 |
| 1542153600000 | 8717.04 |
| 1542240000000 | 8829.12 |
| 1542326400000 | 8854.72 |
| 1542585600000 | 8681.39 |
| 1542672000000 | 8537.99 |
| 1542758400000 | 8640.75 |
| 1542844800000 | 8644.97 |
| 1542931200000 | 8640.2 |
| 1543190400000 | 8738.05 |
| 1543276800000 | 8660.34 |
| 1543363200000 | 8856.59 |
| 1543449600000 | 8845.93 |
| 1543536000000 | 8897.57 |
| 1543795200000 | 8991.39 |
| 1543881600000 | 8652.8 |
| 1543968000000 | 8645.61 |
| 1544054400000 | 8631.17 |
| 1544140800000 | 8477.31 |
| 1544400000000 | 8430.68 |
| 1544486400000 | 8413.44 |
| 1544572800000 | 8488.39 |
| 1544659200000 | 8387.79 |
| 1544745600000 | 8265.19 |
| 1545004800000 | 8064.5 |
| 1545091200000 | 8067.6 |
| 1545177600000 | 7927.39 |
| 1545264000000 | 7795.38 |
| 1545350400000 | 7622.05 |
| 1545609600000 | 7463.31 |
| 1545696000000 | 7463.37 |
| 1545782400000 | 7806.73 |
| 1545868800000 | 7841.82 |
| 1545955200000 | 7866.7 |
| 1546214400000 | 7937.68 |
| 1546387200000 | 7945.84 |
| 1546473600000 | 7827.28 |
| 1546560000000 | 8096.31 |
| 1546819200000 | 8231.61 |
| 1546905600000 | 8357.74 |
| 1546992000000 | 8434.89 |
| 1547078400000 | 8487.75 |
| 1547164800000 | 8500.98 |
| 1547424000000 | 8444.17 |
| 1547510400000 | 8512.01 |
| 1547596800000 | 8565.46 |
| 1547683200000 | 8630.74 |
| 1547769600000 | 8732.45 |
| 1548028800000 | 8731.69 |
| 1548115200000 | 8597.05 |
| 1548201600000 | 8580.95 |
| 1548288000000 | 8641.32 |
| 1548374400000 | 8755.4 |
| 1548633600000 | 8727.25 |
| 1548720000000 | 8721.38 |
| 1548806400000 | 8810.48 |
| 1548892800000 | 8882.22 |
| 1548979200000 | 8911.34 |
| 1549238400000 | 8994.58 |
| 1549324800000 | 9025.98 |
| 1549411200000 | 9010.96 |
| 1549497600000 | 8942.13 |
| 1549584000000 | 8955.17 |
| 1549843200000 | 9006.72 |
| 1549929600000 | 9112.34 |
| 1550016000000 | 9143.03 |
| 1550102400000 | 9151.55 |
| 1550188800000 | 9260.18 |
| 1550448000000 | 9261.79 |
| 1550534400000 | 9285.37 |
| 1550620800000 | 9316.67 |
| 1550707200000 | 9286.65 |
| 1550793600000 | 9363.7 |
| 1551052800000 | 9367.12 |
| 1551139200000 | 9308.88 |
| 1551225600000 | 9323.07 |
| 1551312000000 | 9287.84 |
| 1551398400000 | 9353.67 |
| 1551657600000 | 9281.5 |
| 1551744000000 | 9253.08 |
| 1551830400000 | 9103.31 |
| 1551916800000 | 9039.28 |
| 1552003200000 | 9023.02 |
| 1552262400000 | 9163.46 |
| 1552348800000 | 9182.7 |
| 1552435200000 | 9223.69 |
| 1552521600000 | 9200.53 |
| 1552608000000 | 9218.22 |
| 1552867200000 | 9273.51 |
| 1552953600000 | 9232.89 |
| 1553040000000 | 9172.43 |
| 1553126400000 | 9293.09 |
| 1553212800000 | 9010.39 |
| 1553472000000 | 9034.86 |
| 1553558400000 | 9125.58 |
| 1553644800000 | 9086.01 |
| 1553731200000 | 9163.19 |
| 1553817600000 | 9196.57 |
| 1554076800000 | 9302.45 |
| 1554163200000 | 9291.06 |
| 1554249600000 | 9331.2 |
| 1554336000000 | 9352.52 |
| 1554422400000 | 9431.42 |
| 1554681600000 | 9428.34 |
| 1554768000000 | 9332.03 |
| 1554854400000 | 9438.35 |
| 1554940800000 | 9434.29 |
| 1555027200000 | 9487 |
| 1555286400000 | 9458.65 |
| 1555372800000 | 9459.61 |
| 1555459200000 | 9374.93 |
| 1555545600000 | 9372.94 |
| 1555632000000 | 9372.97 |
| 1555891200000 | 9346.73 |
| 1555977600000 | 9477.71 |
| 1556064000000 | 9492.46 |
| 1556150400000 | 9429.09 |
| 1556236800000 | 9518.08 |
| 1556496000000 | 9535.85 |
| 1556582400000 | 9511.96 |
| 1556668800000 | 9419.82 |
| 1556755200000 | 9415.52 |
| 1556841600000 | 9569.36 |
| 1557100800000 | 9567.05 |
| 1557187200000 | 9390.09 |
| 1557273600000 | 9355.89 |
| 1557360000000 | 9338.34 |
| 1557446400000 | 9358.39 |
| 1557705600000 | 9090.13 |
| 1557792000000 | 9198.2 |
| 1557878400000 | 9231.8 |
| 1557964800000 | 9301.14 |
| 1558051200000 | 9193.31 |
| 1558310400000 | 9126.37 |
| 1558396800000 | 9241.27 |
| 1558483200000 | 9171.55 |
| 1558569600000 | 9010.64 |
| 1558656000000 | 9071.04 |
| 1558915200000 | 9074.43 |
| 1559001600000 | 9010.98 |
| 1559088000000 | 8937.79 |
| 1559174400000 | 8925.83 |
| 1559260800000 | 8834.68 |
| 1559520000000 | 8856.98 |
| 1559606400000 | 9074.75 |
| 1559692800000 | 9094.55 |
| 1559779200000 | 9102.12 |
| 1559865600000 | 9163.16 |
| 1560124800000 | 9206.87 |
| 1560211200000 | 9185.05 |
| 1560297600000 | 9188.27 |
| 1560384000000 | 9261.13 |
| 1560470400000 | 9196.2 |
| 1560729600000 | 9236.65 |
| 1560816000000 | 9335.13 |
| 1560902400000 | 9373.2 |
| 1560988800000 | 9434.37 |
| 1561075200000 | 9368.89 |
| 1561334400000 | 9274.2 |
| 1561420800000 | 9209.01 |
| 1561507200000 | 9187.73 |
| 1561593600000 | 9328.75 |
| 1561680000000 | 9444.48 |
| 1561939200000 | 9478.62 |
| 1562025600000 | 9460.47 |
| 1562112000000 | 9536.85 |
| 1562198400000 | 9538.65 |
| 1562284800000 | 9553.42 |
| 1562544000000 | 9477.55 |
| 1562630400000 | 9491.06 |
| 1562716800000 | 9507.82 |
| 1562803200000 | 9479.99 |
| 1562889600000 | 9554.56 |
| 1563148800000 | 9523.46 |
| 1563235200000 | 9519.07 |
| 1563321600000 | 9471.78 |
| 1563408000000 | 9502.01 |
| 1563494400000 | 9460.68 |
| 1563753600000 | 9452.64 |
| 1563840000000 | 9516.11 |
| 1563926400000 | 9638.87 |
| 1564012800000 | 9554.14 |
| 1564099200000 | 9647.52 |
| 1564358400000 | 9590.5 |
| 1564444800000 | 9661.27 |
| 1564531200000 | 9579.22 |
| 1564617600000 | 9447.81 |
| 1564704000000 | 9350.38 |
| 1564963200000 | 9094.92 |
| 1565049600000 | 9195.42 |
| 1565136000000 | 9207.8 |
| 1565222400000 | 9405.55 |
| 1565308800000 | 9309.08 |
| 1565568000000 | 9188.35 |
| 1565654400000 | 9283.94 |
| 1565740800000 | 9030.64 |
| 1565827200000 | 9017.93 |
| 1565913600000 | 9185.4 |
| 1566172800000 | 9268.42 |
| 1566259200000 | 9209.44 |
| 1566345600000 | 9280.75 |
| 1566432000000 | 9271.47 |
| 1566518400000 | 9042.3 |
| 1566777600000 | 9115.29 |
| 1566864000000 | 9037.05 |
| 1566950400000 | 9109.49 |
| 1567036800000 | 9235.62 |
| 1567123200000 | 9239.66 |
| 1567382400000 | 9238.67 |
| 1567468800000 | 9132.78 |
| 1567555200000 | 9227.87 |
| 1567641600000 | 9355.64 |
| 1567728000000 | 9334.8 |
| 1567987200000 | 9367.97 |
| 1568073600000 | 9412.12 |
| 1568160000000 | 9550.89 |
| 1568246400000 | 9552.01 |
| 1568332800000 | 9547.68 |
| 1568592000000 | 9588.32 |
| 1568678400000 | 9578.15 |
| 1568764800000 | 9529.89 |
| 1568851200000 | 9514.07 |
| 1568937600000 | 9498.84 |
| 1569196800000 | 9504.12 |
| 1569283200000 | 9377.27 |
| 1569369600000 | 9454.03 |
| 1569456000000 | 9379.63 |
| 1569542400000 | 9302.42 |
| 1569801600000 | 9331.78 |
| 1569888000000 | 9169.05 |
| 1569974400000 | 9072.06 |
| 1570060800000 | 9127.73 |
| 1570147200000 | 9220.47 |
| 1570406400000 | 9198.1 |
| 1570492800000 | 9050.13 |
| 1570579200000 | 9100.78 |
| 1570665600000 | 9139.43 |
| 1570752000000 | 9281.3 |
| 1571011200000 | 9250 |
| 1571097600000 | 9333.75 |
| 1571184000000 | 9325.78 |
| 1571270400000 | 9412.58 |
| 1571356800000 | 9376.64 |
| 1571616000000 | 9443.66 |
| 1571702400000 | 9426.93 |
| 1571788800000 | 9436.15 |
| 1571875200000 | 9447.96 |
| 1571961600000 | 9495.98 |
| 1572220800000 | 9555.81 |
| 1572307200000 | 9582.02 |
| 1572393600000 | 9569.49 |
| 1572480000000 | 9509.39 |
| 1572566400000 | 9650.04 |
| 1572825600000 | 9692.5 |
| 1572912000000 | 9698.14 |
| 1572998400000 | 9654.76 |
| 1573084800000 | 9667.78 |
| 1573171200000 | 9699.26 |
| 1573430400000 | 9688.7 |
| 1573516800000 | 9692.57 |
| 1573603200000 | 9669.62 |
| 1573689600000 | 9687.33 |
| 1573776000000 | 9741.78 |
| 1574035200000 | 9728.12 |
| 1574121600000 | 9754.15 |
| 1574208000000 | 9724.95 |
| 1574294400000 | 9675.51 |
| 1574380800000 | 9700.89 |
| 1574640000000 | 9847.86 |
| 1574726400000 | 9881.12 |
| 1574812800000 | 9937.8 |
| 1574899200000 | 9939.71 |
| 1574985600000 | 9879 |
| 1575244800000 | 9776.86 |
| 1575331200000 | 9750.1 |
| 1575417600000 | 9814.34 |
| 1575504000000 | 9818.11 |
| 1575590400000 | 9901.54 |
| 1575849600000 | 9872.28 |
| 1575936000000 | 9870.04 |
| 1576022400000 | 9874.5 |
| 1576108800000 | 9946.92 |
| 1576195200000 | 9915.65 |
| 1576454400000 | 9987.54 |
| 1576540800000 | 10023.85 |
| 1576627200000 | 10043.99 |
| 1576713600000 | 10086.54 |
| 1576800000000 | 10123.92 |
| 1577059200000 | 10130.91 |
| 1577145600000 | 10150.81 |
| 1577232000000 | 10150.89 |
| 1577318400000 | 10161.73 |
| 1577404800000 | 10127.53 |
| 1577664000000 | 10103.69 |
| 1577750400000 | 10132.51 |
| 1577923200000 | 10141.17 |
| 1578009600000 | 10117.1 |
| 1578268800000 | 10132.16 |
| 1578355200000 | 10109.71 |
| 1578441600000 | 10124.74 |
| 1578528000000 | 10149.45 |
| 1578614400000 | 10122.94 |
| 1578873600000 | 10200.67 |
| 1578960000000 | 10233.94 |
| 1579046400000 | 10268.71 |
| 1579132800000 | 10379.22 |
| 1579219200000 | 10359.77 |
| 1579478400000 | 10361.25 |
| 1579564800000 | 10297.92 |
| 1579651200000 | 10285.94 |
| 1579737600000 | 10284.62 |
| 1579824000000 | 10173.25 |
| 1580083200000 | 10050.38 |
| 1580169600000 | 10139.53 |
| 1580256000000 | 10108.01 |
| 1580342400000 | 10106.68 |
| 1580428800000 | 9920.74 |
| 1580688000000 | 10016.42 |
| 1580774400000 | 10155.9 |
| 1580860800000 | 10265.14 |
| 1580947200000 | 10244.04 |
| 1581033600000 | 10141.64 |
| 1581292800000 | 10207.54 |
| 1581379200000 | 10265.57 |
| 1581465600000 | 10334.49 |
| 1581552000000 | 10367.57 |
| 1581638400000 | 10362.94 |
| 1581897600000 | 10363.66 |
| 1581984000000 | 10344.52 |
| 1582070400000 | 10391.41 |
| 1582156800000 | 10407.69 |
| 1582243200000 | 10300.04 |
| 1582502400000 | 10008.39 |
| 1582588800000 | 9678.45 |
| 1582675200000 | 9555.06 |
| 1582761600000 | 9212.78 |
| 1582848000000 | 9075.2 |
| 1583107200000 | 9339.36 |
| 1583193600000 | 9150.11 |
| 1583280000000 | 9421.55 |
| 1583366400000 | 9112.69 |
| 1583452800000 | 8918.93 |
| 1583712000000 | 8080.68 |
| 1583798400000 | 8348.51 |
| 1583884800000 | 7825.65 |
| 1583971200000 | 6990.06 |
| 1584057600000 | 7491.5 |
| 1584316800000 | 6452.43 |
| 1584403200000 | 6770.66 |
| 1584489600000 | 6084.21 |
| 1584576000000 | 6428.28 |
| 1584662400000 | 6183.12 |
| 1584921600000 | 6041.62 |
| 1585008000000 | 6629.94 |
| 1585094400000 | 6813.83 |
| 1585180800000 | 7216.98 |
| 1585267200000 | 6965.76 |
| 1585526400000 | 7098.17 |
| 1585612800000 | 7040.29 |
| 1585699200000 | 6623.38 |
| 1585785600000 | 6690.38 |
| 1585872000000 | 6501.11 |
| 1586131200000 | 7011.29 |
| 1586217600000 | 7053.41 |
| 1586304000000 | 7376.58 |
| 1586390400000 | 7666.26 |
| 1586476800000 | 7666.29 |
| 1586736000000 | 7483.75 |
| 1586822400000 | 7653.41 |
| 1586908800000 | 7359.4 |
| 1586995200000 | 7341.72 |
| 1587081600000 | 7635.59 |
| 1587340800000 | 7549.85 |
| 1587427200000 | 7345.07 |
| 1587513600000 | 7466.22 |
| 1587600000000 | 7547.92 |
| 1587686400000 | 7658.46 |
| 1587945600000 | 7945.63 |
| 1588032000000 | 8020.83 |
| 1588118400000 | 8374.13 |
| 1588204800000 | 8128.1 |
| 1588291200000 | 7842.02 |
| 1588550400000 | 7864.99 |
| 1588636800000 | 7942.32 |
| 1588723200000 | 7910.7 |
| 1588809600000 | 8055.69 |
| 1588896000000 | 8308.51 |
| 1589155200000 | 8270.39 |
| 1589241600000 | 8010.77 |
| 1589328000000 | 7745.18 |
| 1589414400000 | 7810.62 |
| 1589500800000 | 7916.94 |
| 1589760000000 | 8330.44 |
| 1589846400000 | 8235.75 |
| 1589932800000 | 8434.98 |
| 1590019200000 | 8438.19 |
| 1590105600000 | 8478.33 |
| 1590364800000 | 8482.89 |
| 1590451200000 | 8684.07 |
| 1590537600000 | 8886.31 |
| 1590624000000 | 8751.25 |
| 1590710400000 | 8756.42 |
| 1590969600000 | 8861.74 |
| 1591056000000 | 8938.81 |
| 1591142400000 | 9152.28 |
| 1591228800000 | 9141.85 |
| 1591315200000 | 9415.1 |
| 1591574400000 | 9613.61 |
| 1591660800000 | 9427.67 |
| 1591747200000 | 9229.17 |
| 1591833600000 | 8590.55 |
| 1591920000000 | 8775.54 |
| 1592179200000 | 8950.3 |
| 1592265600000 | 9125.79 |
| 1592352000000 | 9013.01 |
| 1592438400000 | 9010.41 |
| 1592524800000 | 8973.82 |
| 1592784000000 | 9045.99 |
| 1592870400000 | 9076.47 |
| 1592956800000 | 8792.03 |
| 1593043200000 | 8911.22 |
| 1593129600000 | 8721.13 |
| 1593388800000 | 8902.04 |
| 1593475200000 | 9038.65 |
| 1593561600000 | 9020.79 |
| 1593648000000 | 9056.76 |
| 1593734400000 | 9056.91 |
| 1593993600000 | 9138.12 |
| 1594080000000 | 9003.25 |
| 1594166400000 | 9091.82 |
| 1594252800000 | 8980.03 |
| 1594339200000 | 9073.17 |
| 1594598400000 | 8915.65 |
| 1594684800000 | 9046.38 |
| 1594771200000 | 9308.34 |
| 1594857600000 | 9243.32 |
| 1594944000000 | 9301.45 |
| 1595203200000 | 9320.73 |
| 1595289600000 | 9432.96 |
| 1595376000000 | 9484.27 |
| 1595462400000 | 9457.64 |
| 1595548800000 | 9354.48 |
| 1595808000000 | 9473.32 |
| 1595894400000 | 9388.92 |
| 1595980800000 | 9580.28 |
| 1596067200000 | 9555.15 |
| 1596153600000 | 9518.36 |
| 1596412800000 | 9664.64 |
| 1596499200000 | 9726.5 |
| 1596585600000 | 9859.02 |
| 1596672000000 | 9833.68 |
| 1596758400000 | 9878.9 |
| 1597017600000 | 9894.49 |
| 1597104000000 | 9820.78 |
| 1597190400000 | 9881.14 |
| 1597276800000 | 9900.82 |
| 1597363200000 | 9875.09 |
| 1597622400000 | 9946.16 |
| 1597708800000 | 9881.74 |
| 1597795200000 | 9863.09 |
| 1597881600000 | 9850.93 |
| 1597968000000 | 9798.87 |
| 1598227200000 | 9885.86 |
| 1598313600000 | 9906.37 |
| 1598400000000 | 9899.5 |
| 1598486400000 | 9927.66 |
| 1598572800000 | 10007.42 |
| 1598832000000 | 9950.93 |
| 1598918400000 | 10116.35 |
| 1599004800000 | 10185.55 |
| 1599091200000 | 9835.47 |
| 1599177600000 | 9753.98 |
| 1599436800000 | 9755.43 |
| 1599523200000 | 9548.61 |
| 1599609600000 | 9711.3 |
| 1599696000000 | 9597.25 |
| 1599782400000 | 9550.67 |
| 1600041600000 | 9791.91 |
| 1600128000000 | 9830.58 |
| 1600214400000 | 9874.14 |
| 1600300800000 | 9820.4 |
| 1600387200000 | 9776.27 |
| 1600646400000 | 9524.5 |
| 1600732800000 | 9606.34 |
| 1600819200000 | 9360.14 |
| 1600905600000 | 9349.6 |
| 1600992000000 | 9489.54 |
| 1601251200000 | 9696.87 |
| 1601337600000 | 9659.98 |
| 1601424000000 | 9693.86 |
| 1601510400000 | 9836.43 |
| 1601596800000 | 9877.6 |
| 1601856000000 | 10119.58 |
| 1601942400000 | 10086.38 |
| 1602028800000 | 10280.77 |
| 1602115200000 | 10406.21 |
| 1602201600000 | 10477.25 |
| 1602460800000 | 10540.24 |
| 1602547200000 | 10471.04 |
| 1602633600000 | 10417.89 |
| 1602720000000 | 10490.34 |
| 1602806400000 | 10454.22 |
| 1603065600000 | 10340.91 |
| 1603152000000 | 10374.75 |
| 1603238400000 | 10290.54 |
| 1603324800000 | 10440.18 |
| 1603411200000 | 10499.62 |
| 1603670400000 | 10276.29 |
| 1603756800000 | 10188.7 |
| 1603843200000 | 9891.72 |
| 1603929600000 | 10000.32 |
| 1604016000000 | 9888.76 |
| 1604275200000 | 10060.49 |
| 1604361600000 | 10306.88 |
| 1604448000000 | 10354.7 |
| 1604534400000 | 10630.53 |
| 1604620800000 | 10557.53 |
| 1604880000000 | 10845.84 |
| 1604966400000 | 10956.32 |
| 1605052800000 | 10981.69 |
| 1605139200000 | 10821.06 |
| 1605225600000 | 11028.69 |
| 1605484800000 | 11250.96 |
| 1605571200000 | 11294.31 |
| 1605657600000 | 11171.03 |
| 1605744000000 | 11271.24 |
| 1605830400000 | 11288.84 |
| 1606089600000 | 11478.15 |
| 1606176000000 | 11653.68 |
| 1606262400000 | 11611.18 |
| 1606348800000 | 11614.74 |
| 1606435200000 | 11673.82 |
| 1606694400000 | 11495.66 |
| 1606780800000 | 11605.08 |
| 1606867200000 | 11602.48 |
| 1606953600000 | 11688.98 |
| 1607040000000 | 11928.82 |
| 1607299200000 | 11909.23 |
| 1607385600000 | 12018.03 |
| 1607472000000 | 11932.76 |
| 1607558400000 | 12049.13 |
| 1607644800000 | 12000.93 |
| 1607904000000 | 11981.18 |
| 1607990400000 | 12234.88 |
| 1608076800000 | 12203.52 |
| 1608163200000 | 12341 |
| 1608249600000 | 12306.63 |
| 1608508800000 | 12308.08 |
| 1608595200000 | 12401.43 |
| 1608681600000 | 12495.88 |
| 1608768000000 | 12491.72 |
| 1608854400000 | 12491.72 |
| 1609113600000 | 12423.9 |
| 1609200000000 | 12257.79 |
| 1609286400000 | 12391.89 |
| 1609372800000 | 12377.24 |
| 1609718400000 | 12211.28 |
| 1609804800000 | 12401.47 |
| 1609891200000 | 12789.01 |
| 1609977600000 | 13024.05 |
| 1610064000000 | 13017.12 |
| 1610323200000 | 13011.64 |
| 1610409600000 | 13203.19 |
| 1610496000000 | 13119.53 |
| 1610582400000 | 13316.96 |
| 1610668800000 | 13133.32 |
| 1610928000000 | 13135.76 |
| 1611014400000 | 13276.2 |
| 1611100800000 | 13368.9 |
| 1611187200000 | 13277.29 |
| 1611273600000 | 13341.86 |
| 1611532800000 | 13296.81 |
| 1611619200000 | 13174 |
| 1611705600000 | 12849.59 |
| 1611792000000 | 12943.3 |
| 1611878400000 | 12709.53 |
| 1612137600000 | 13003.99 |
| 1612224000000 | 13176.67 |
| 1612310400000 | 13230.22 |
| 1612396800000 | 13435.63 |
| 1612483200000 | 13586.31 |
| 1612742400000 | 13844.33 |
| 1612828800000 | 13890.13 |
| 1612915200000 | 13860.88 |
| 1613001600000 | 13898.24 |
| 1613088000000 | 13961.13 |
| 1613347200000 | 13964.74 |
| 1613433600000 | 13889.01 |
| 1613520000000 | 13785.25 |
| 1613606400000 | 13592.42 |
| 1613692800000 | 13840.98 |
| 1613952000000 | 13728.54 |
| 1614038400000 | 13679.27 |
| 1614124800000 | 13936.08 |
| 1614211200000 | 13476.49 |
| 1614297600000 | 13480.41 |
| 1614556800000 | 13858.33 |
| 1614643200000 | 13640.29 |
| 1614729600000 | 13475.64 |
| 1614816000000 | 13145.25 |
| 1614902400000 | 13398.69 |
| 1615161600000 | 13404.43 |
| 1615248000000 | 13597.82 |
| 1615334400000 | 13764.41 |
| 1615420800000 | 14061.36 |
| 1615507200000 | 14150.57 |
| 1615766400000 | 14273.65 |
| 1615852800000 | 14059.96 |
| 1615939200000 | 14149.18 |
| 1616025600000 | 13795.06 |
| 1616112000000 | 13879.18 |
| 1616371200000 | 13801.99 |
| 1616457600000 | 13394.81 |
| 1616544000000 | 13171.03 |
| 1616630400000 | 13390.96 |
| 1616716800000 | 13617.31 |
| 1616976000000 | 13320.92 |
| 1617062400000 | 13499.3 |
| 1617148800000 | 13613.21 |
| 1617235200000 | 13833.59 |
| 1617321600000 | 13834.2 |
| 1617580800000 | 13902.79 |
| 1617667200000 | 13918.69 |
| 1617753600000 | 13760.78 |
| 1617840000000 | 13860.69 |
| 1617926400000 | 13881.12 |
| 1618185600000 | 13871.42 |
| 1618272000000 | 13855.58 |
| 1618358400000 | 13919.54 |
| 1618444800000 | 13998.67 |
| 1618531200000 | 14051.09 |
| 1618790400000 | 13902.86 |
| 1618876800000 | 13672.22 |
| 1618963200000 | 13943.26 |
| 1619049600000 | 13900.93 |
| 1619136000000 | 14123.7 |
| 1619395200000 | 14274.11 |
| 1619481600000 | 14289.56 |
| 1619568000000 | 14309.99 |
| 1619654400000 | 14277.49 |
| 1619740800000 | 14103.29 |
| 1620000000000 | 14149.83 |
| 1620086400000 | 14012.07 |
| 1620172800000 | 13987.93 |
| 1620259200000 | 13976.16 |
| 1620345600000 | 14144.02 |
| 1620604800000 | 13874.38 |
| 1620691200000 | 13799.96 |
| 1620777600000 | 13393.64 |
| 1620864000000 | 13539.3 |
| 1620950400000 | 13850.23 |
| 1621209600000 | 13861.16 |
| 1621296000000 | 13786.04 |
| 1621382400000 | 13682.22 |
| 1621468800000 | 13775.06 |
| 1621555200000 | 13802.72 |
| 1621814400000 | 13876.61 |
| 1621900800000 | 13777.34 |
| 1621987200000 | 13963.48 |
| 1622073600000 | 14083.9 |
| 1622160000000 | 14083.15 |
| 1622419200000 | 14084.71 |
| 1622505600000 | 14210.32 |
| 1622592000000 | 14187.21 |
| 1622678400000 | 14097.07 |
| 1622764800000 | 14161.91 |
| 1623024000000 | 14277.64 |
| 1623110400000 | 14420.13 |
| 1623196800000 | 14326.73 |
| 1623283200000 | 14309.66 |
| 1623369600000 | 14419.66 |
| 1623628800000 | 14338.51 |
| 1623715200000 | 14287.46 |
| 1623801600000 | 14243.97 |
| 1623888000000 | 14060.5 |
| 1623974400000 | 13814.73 |
| 1624233600000 | 14098.75 |
| 1624320000000 | 14139.28 |
| 1624406400000 | 14184.96 |
| 1624492800000 | 14322.94 |
| 1624579200000 | 14400.52 |
| 1624838400000 | 14301.57 |
| 1624924800000 | 14257.13 |
| 1625011200000 | 14261.44 |
| 1625097600000 | 14345.62 |
| 1625184000000 | 14283.91 |
| 1625443200000 | 14286.42 |
| 1625529600000 | 14125.87 |
| 1625616000000 | 14051.75 |
| 1625702400000 | 13902.91 |
| 1625788800000 | 14208.77 |
| 1626048000000 | 14216.85 |
| 1626134400000 | 13991.04 |
| 1626220800000 | 13817.15 |
| 1626307200000 | 13735.99 |
| 1626393600000 | 13579.22 |
| 1626652800000 | 13367.74 |
| 1626739200000 | 13731.74 |
| 1626825600000 | 13962.24 |
| 1626912000000 | 13824.73 |
| 1626998400000 | 13901.48 |
| 1627257600000 | 13932.27 |
| 1627344000000 | 13812.36 |
| 1627430400000 | 13975.76 |
| 1627516800000 | 14089.84 |
| 1627603200000 | 14040.41 |
| 1627862400000 | 13982.48 |
| 1627948800000 | 14048.49 |
| 1628035200000 | 13918.53 |
| 1628121600000 | 14103.65 |
| 1628208000000 | 14132.82 |
| 1628467200000 | 14079.17 |
| 1628553600000 | 14104.35 |
| 1628640000000 | 14185.97 |
| 1628726400000 | 14171.97 |
| 1628812800000 | 14101.96 |
| 1629072000000 | 13983.71 |
| 1629158400000 | 13808.27 |
| 1629244800000 | 13708.72 |
| 1629331200000 | 13551.3 |
| 1629417600000 | 13724.64 |
| 1629676800000 | 13956.19 |
| 1629763200000 | 14106.91 |
| 1629849600000 | 14179.61 |
| 1629936000000 | 14066.07 |
| 1630022400000 | 14382.3 |
| 1630281600000 | 14344.56 |
| 1630368000000 | 14347.47 |
| 1630454400000 | 14419.64 |
| 1630540800000 | 14536.74 |
| 1630627200000 | 14499.69 |
| 1630886400000 | 14497.67 |
| 1630972800000 | 14387.03 |
| 1631059200000 | 14265.23 |
| 1631145600000 | 14265.8 |
| 1631232000000 | 14143.43 |
| 1631491200000 | 14202.41 |
| 1631577600000 | 14060.55 |
| 1631664000000 | 14214.96 |
| 1631750400000 | 14199.54 |
| 1631836800000 | 14176.7 |
| 1632096000000 | 13872.51 |
| 1632182400000 | 13887.04 |
| 1632268800000 | 14084.31 |
| 1632355200000 | 14310.98 |
| 1632441600000 | 14253.64 |
| 1632700800000 | 14407.32 |
| 1632787200000 | 14114.74 |
| 1632873600000 | 14082.52 |
| 1632960000000 | 13931.24 |
| 1633046400000 | 14127.99 |
| 1633305600000 | 13989.84 |
| 1633392000000 | 14051.86 |
| 1633478400000 | 13993.94 |
| 1633564800000 | 14204.94 |
| 1633651200000 | 14117.98 |
| 1633910400000 | 14042.65 |
| 1633996800000 | 14129.17 |
| 1634083200000 | 14193.77 |
| 1634169600000 | 14414.48 |
| 1634256000000 | 14386.9 |
| 1634515200000 | 14406.17 |
| 1634601600000 | 14474.69 |
| 1634688000000 | 14564 |
| 1634774400000 | 14608.76 |
| 1634860800000 | 14600.65 |
| 1635120000000 | 14709.24 |
| 1635206400000 | 14613.71 |
| 1635292800000 | 14356.96 |
| 1635379200000 | 14609.77 |
| 1635465600000 | 14586.73 |
| 1635724800000 | 14915.82 |
| 1635811200000 | 14895.48 |
| 1635897600000 | 15095.79 |
| 1635984000000 | 15065.02 |
| 1636070400000 | 15201.45 |
| 1636329600000 | 15247.24 |
| 1636416000000 | 15196.49 |
| 1636502400000 | 14976.29 |
| 1636588800000 | 15066.42 |
| 1636675200000 | 15105.2 |
| 1636934400000 | 15075.89 |
| 1637020800000 | 15098.85 |
| 1637107200000 | 14939.93 |
| 1637193600000 | 14844.73 |
| 1637280000000 | 14727.86 |
| 1637539200000 | 14660.77 |
| 1637625600000 | 14628.31 |
| 1637712000000 | 14663.33 |
| 1637798400000 | 14667.07 |
| 1637884800000 | 14205.97 |
| 1638144000000 | 14209.57 |
| 1638230400000 | 13898.89 |
| 1638316800000 | 13605.01 |
| 1638403200000 | 13936.38 |
| 1638489600000 | 13677.52 |
| 1638748800000 | 13934.76 |
| 1638835200000 | 14267.61 |
| 1638921600000 | 14360.78 |
| 1639008000000 | 14086.04 |
| 1639094400000 | 14045.94 |
| 1639353600000 | 13869.48 |
| 1639440000000 | 13754.07 |
| 1639526400000 | 13921.25 |
| 1639612800000 | 13726.39 |
| 1639699200000 | 13799.78 |
| 1639958400000 | 13556.21 |
| 1640044800000 | 13952.21 |
| 1640131200000 | 14074.21 |
| 1640217600000 | 14188.5 |
| 1640304000000 | 14191.73 |
| 1640563200000 | 14320.13 |
| 1640649600000 | 14258.19 |
| 1640736000000 | 14281.14 |
| 1640822400000 | 14296.51 |
| 1640908800000 | 14294.5 |
| 1641168000000 | 14391.7 |
| 1641254400000 | 14412.6 |
| 1641340800000 | 13993.61 |
| 1641427200000 | 14060.26 |
| 1641513600000 | 13940.14 |
| 1641772800000 | 13891.23 |
| 1641859200000 | 14062.8 |
| 1641945600000 | 14013.23 |
| 1642032000000 | 13898.83 |
| 1642118400000 | 13882.22 |
| 1642377600000 | 13889.47 |
| 1642464000000 | 13530.9 |
| 1642550400000 | 13351.89 |
| 1642636800000 | 13125 |
| 1642723200000 | 12862.42 |
| 1642982400000 | 13085.52 |
| 1643068800000 | 12908.52 |
| 1643155200000 | 12771.78 |
| 1643241600000 | 12544.83 |
| 1643328000000 | 12786.29 |
| 1643587200000 | 13147.97 |
| 1643673600000 | 13315.85 |
| 1643760000000 | 13234.31 |
| 1643846400000 | 12990.66 |
| 1643932800000 | 13066 |
| 1644192000000 | 13113.8 |
| 1644278400000 | 13311.64 |
| 1644364800000 | 13576.37 |
| 1644451200000 | 13393.81 |
| 1644537600000 | 13248.74 |
| 1644796800000 | 13159.96 |
| 1644883200000 | 13488.27 |
| 1644969600000 | 13510.04 |
| 1645056000000 | 13189.83 |
| 1645142400000 | 13074.39 |
| 1645401600000 | 13073.85 |
| 1645488000000 | 12888.55 |
| 1645574400000 | 12663.66 |
| 1645660800000 | 12912.19 |
| 1645747200000 | 13235.82 |
| 1646006400000 | 13282.61 |
| 1646092800000 | 13047.71 |
| 1646179200000 | 13344.57 |
| 1646265600000 | 13194.67 |
| 1646352000000 | 12980.17 |
| 1646611200000 | 12599.65 |
| 1646697600000 | 12669.15 |
| 1646784000000 | 13015.07 |
| 1646870400000 | 13009.23 |
| 1646956800000 | 12823.11 |
| 1647216000000 | 12587.05 |
| 1647302400000 | 12765.83 |
| 1647388800000 | 13158.99 |
| 1647475200000 | 13375.97 |
| 1647561600000 | 13514.27 |
| 1647820800000 | 13438.25 |
| 1647907200000 | 13575.71 |
| 1647993600000 | 13363.76 |
| 1648080000000 | 13493.91 |
| 1648166400000 | 13512.65 |
| 1648425600000 | 13499.18 |
| 1648512000000 | 13851.5 |
| 1648598400000 | 13639.03 |
| 1648684800000 | 13472.72 |
| 1648771200000 | 13587.78 |
| 1649030400000 | 13632.2 |
| 1649116800000 | 13335.61 |
| 1649203200000 | 13136.83 |
| 1649289600000 | 13099.02 |
| 1649376000000 | 13046.03 |
| 1649635200000 | 12969.57 |
| 1649721600000 | 12983.14 |
| 1649808000000 | 13227.18 |
| 1649894400000 | 13115.28 |
| 1649980800000 | 13115.28 |
| 1650240000000 | 13038.73 |
| 1650326400000 | 13312.17 |
| 1650412800000 | 13355.94 |
| 1650499200000 | 13045.94 |
| 1650585600000 | 12698.68 |
| 1650844800000 | 12779.02 |
| 1650931200000 | 12376.73 |
| 1651017600000 | 12360.21 |
| 1651104000000 | 12605.18 |
| 1651190400000 | 12264.72 |
| 1651449600000 | 12365.53 |
| 1651536000000 | 12469.99 |
| 1651622400000 | 12799.25 |
| 1651708800000 | 12293 |
| 1651795200000 | 12086.94 |
| 1652054400000 | 11543.59 |
| 1652140800000 | 11504.32 |
| 1652227200000 | 11248.79 |
| 1652313600000 | 11373.29 |
| 1652400000000 | 11773.48 |
| 1652659200000 | 11710.91 |
| 1652745600000 | 12064.44 |
| 1652832000000 | 11634.34 |
| 1652918400000 | 11666.22 |
| 1653004800000 | 11640.1 |
| 1653264000000 | 11760.17 |
| 1653350400000 | 11574.33 |
| 1653436800000 | 11801.5 |
| 1653523200000 | 12068.93 |
| 1653609600000 | 12369.83 |
| 1653868800000 | 12386.26 |
| 1653955200000 | 12230.98 |
| 1654041600000 | 12158.05 |
| 1654128000000 | 12460.26 |
| 1654214400000 | 12337.73 |
| 1654473600000 | 12390.63 |
| 1654560000000 | 12554.25 |
| 1654646400000 | 12382.64 |
| 1654732800000 | 12091.47 |
| 1654819200000 | 11736.65 |
| 1655078400000 | 11159.66 |
| 1655164800000 | 11108 |
| 1655251200000 | 11263.98 |
| 1655337600000 | 10722.93 |
| 1655424000000 | 10832.75 |
| 1655683200000 | 10842.81 |
| 1655769600000 | 11005.83 |
| 1655856000000 | 10957.2 |
| 1655942400000 | 11065.85 |
| 1656028800000 | 11434.11 |
| 1656288000000 | 11467.21 |
| 1656374400000 | 11288.38 |
| 1656460800000 | 11161.67 |
| 1656547200000 | 11047.02 |
| 1656633600000 | 11178.1 |
| 1656892800000 | 11189.93 |
| 1656979200000 | 11225.88 |
| 1657065600000 | 11133.33 |
| 1657152000000 | 11420.77 |
| 1657238400000 | 11395.6 |
| 1657497600000 | 11189.57 |
| 1657584000000 | 11153.8 |
| 1657670400000 | 11149.89 |
| 1657756800000 | 11003.68 |
| 1657843200000 | 11224.89 |
| 1658102400000 | 11233.08 |
| 1658188800000 | 11612.15 |
| 1658275200000 | 11782.55 |
| 1658361600000 | 11851.71 |
| 1658448000000 | 11699.39 |
| 1658707200000 | 11762.13 |
| 1658793600000 | 11655.32 |
| 1658880000000 | 11913.18 |
| 1658966400000 | 12097.7 |
| 1659052800000 | 12220.78 |
| 1659312000000 | 12206.5 |
| 1659398400000 | 12149.38 |
| 1659484800000 | 12284.74 |
| 1659571200000 | 12248.57 |
| 1659657600000 | 12337.59 |
| 1659916800000 | 12457.23 |
| 1660003200000 | 12285.42 |
| 1660089600000 | 12639.01 |
| 1660176000000 | 12693.49 |
| 1660262400000 | 12914.32 |
| 1660521600000 | 12920.98 |
| 1660608000000 | 12954.25 |
| 1660694400000 | 12753.71 |
| 1660780800000 | 12844.92 |
| 1660867200000 | 12581.41 |
| 1661126400000 | 12323.42 |
| 1661212800000 | 12360.39 |
| 1661299200000 | 12466.79 |
| 1661385600000 | 12659.96 |
| 1661472000000 | 12260.89 |
| 1661731200000 | 12168.81 |
| 1661817600000 | 11992.74 |
| 1661904000000 | 11920.64 |
| 1661990400000 | 11791.39 |
| 1662076800000 | 11735.05 |
| 1662336000000 | 11732.06 |
| 1662422400000 | 11632.65 |
| 1662508800000 | 11887.5 |
| 1662595200000 | 12013.98 |
| 1662681600000 | 12252.07 |
| 1662940800000 | 12403.99 |
| 1663027200000 | 11925.79 |
| 1663113600000 | 11957.5 |
| 1663200000000 | 11869.53 |
| 1663286400000 | 11672.87 |
| 1663545600000 | 11782.21 |
| 1663632000000 | 11586.82 |
| 1663718400000 | 11423.28 |
| 1663804800000 | 11150.53 |
| 1663891200000 | 10871.5 |
| 1664150400000 | 10688.14 |
| 1664236800000 | 10728.44 |
| 1664323200000 | 11061.24 |
| 1664409600000 | 10815.6 |
| 1664496000000 | 10755.78 |
| 1664755200000 | 11059.42 |
| 1664841600000 | 11512.12 |
| 1664928000000 | 11444.38 |
| 1665014400000 | 11372.78 |
| 1665100800000 | 11052 |
| 1665360000000 | 10974.74 |
| 1665446400000 | 10953.85 |
| 1665532800000 | 10918.49 |
| 1665619200000 | 11143.77 |
| 1665705600000 | 10856.85 |
| 1665964800000 | 11178.43 |
| 1666051200000 | 11325.4 |
| 1666137600000 | 11106.65 |
| 1666224000000 | 10982.84 |
| 1666310400000 | 11199.88 |
| 1666569600000 | 11249.05 |
| 1666656000000 | 11558.97 |
| 1666742400000 | 11594.89 |
| 1666828800000 | 11597.73 |
| 1666915200000 | 11805.69 |
| 1667174400000 | 11791.8 |
| 1667260800000 | 11834.63 |
| 1667347200000 | 11458.4 |
| 1667433600000 | 11400.68 |
| 1667520000000 | 11544.8 |
| 1667779200000 | 11630.23 |
| 1667865600000 | 11665.14 |
| 1667952000000 | 11371.79 |
| 1668038400000 | 12094.22 |
| 1668124800000 | 12239.74 |
| 1668384000000 | 12089.18 |
| 1668470400000 | 12272.93 |
| 1668556800000 | 12038.92 |
| 1668643200000 | 11941.64 |
| 1668729600000 | 11994.18 |
| 1668988800000 | 11932.73 |
| 1669075200000 | 12110.16 |
| 1669161600000 | 12152.51 |
| 1669248000000 | 12158.37 |
| 1669334400000 | 12193.24 |
| 1669593600000 | 11948.74 |
| 1669680000000 | 11996.14 |
| 1669766400000 | 12311.07 |
| 1669852800000 | 12311.76 |
| 1669939200000 | 12350.95 |
| 1670198400000 | 12014.47 |
| 1670284800000 | 11834.75 |
| 1670371200000 | 11803.8799 |
| 1670457600000 | 11885.18 |
| 1670544000000 | 11765.55 |
| 1670803200000 | 11906.92 |
| 1670889600000 | 12006.7 |
| 1670976000000 | 11950.8 |
| 1671062400000 | 11668.64 |
| 1671148800000 | 11561.36 |
| 1671408000000 | 11391.58 |
| 1671494400000 | 11455.99 |
| 1671580800000 | 11656.65 |
| 1671667200000 | 11508.33 |
| 1671753600000 | 11576.45 |
| 1672012800000 | 11576.45 |
| 1672099200000 | 11535.84 |
| 1672185600000 | 11341.74 |
| 1672272000000 | 11614.27 |
| 1672358400000 | 11588.1299 |
| 1672617600000 | 11588.1299 |
| 1672704000000 | 11513.28 |
| 1672790400000 | 11696.42 |
| 1672876800000 | 11564.29 |
| 1672963200000 | 11832.2099 |
| 1673222400000 | 11876.06 |
| 1673308800000 | 12021.36 |
| 1673395200000 | 12178.56 |
| 1673481600000 | 12344.14 |
| 1673568000000 | 12409.78 |
| 1673827200000 | 12411.45 |
| 1673913600000 | 12404.94 |
| 1674000000000 | 12240.09 |
| 1674086400000 | 12113.28 |
| 1674172800000 | 12335.32 |
| 1674432000000 | 12508.73 |
| 1674518400000 | 12459.1 |
| 1674604800000 | 12477.6299 |
| 1674691200000 | 12577.39 |
| 1674777600000 | 12655.6299 |
| 1675036800000 | 12489.69 |
| 1675123200000 | 12781.98 |
| 1675209600000 | 12988.29 |
| 1675296000000 | 13194.99 |
| 1675382400000 | 13074.89 |
| 1675641600000 | 12899.01 |
| 1675728000000 | 13011.84 |
| 1675814400000 | 12848.27 |
| 1675900800000 | 12678.55 |
| 1675987200000 | 12680.02 |
| 1676246400000 | 12823.57 |
| 1676332800000 | 12845.77 |
| 1676419200000 | 12965.29 |
| 1676505600000 | 12829.61 |
| 1676592000000 | 12808.49 |
| 1676851200000 | 12810.59 |
| 1676937600000 | 12459.2099 |
| 1677024000000 | 12492.72 |
| 1677110400000 | 12560.98 |
| 1677196800000 | 12453.87 |
| 1677456000000 | 12496.07 |
| 1677542400000 | 12489.03 |
| 1677628800000 | 12523.06 |
| 1677715200000 | 12570.45 |
| 1677801600000 | 12744.73 |
| 1678060800000 | 12579.32 |
| 1678147200000 | 12420.72 |
| 1678233600000 | 12424.09 |
| 1678320000000 | 12095.41 |
| 1678406400000 | 11748.23 |
| 1678665600000 | 11557.77 |
| 1678752000000 | 11754.93 |
| 1678838400000 | 11523.16 |
| 1678924800000 | 11685.47 |
| 1679011200000 | 11417.4 |
| 1679270400000 | 11559.64 |
| 1679356800000 | 11779.09 |
| 1679443200000 | 11485.59 |
| 1679529600000 | 11442.93 |
| 1679616000000 | 11512.73 |
| 1679875200000 | 11639.53 |
| 1679961600000 | 11662.68 |
| 1680048000000 | 11811.97 |
| 1680134400000 | 11837.73 |
| 1680220800000 | 12065.85 |
| 1680480000000 | 12072.55 |
| 1680566400000 | 11879.36 |
| 1680652800000 | 11761.57 |
| 1680739200000 | 11766.94 |
| 1680825600000 | 11766.94 |
| 1681084800000 | 11890.19 |
| 1681171200000 | 11998.3799 |
| 1681257600000 | 11920.06 |
| 1681344000000 | 12053.32 |
| 1681430400000 | 11974.14 |
| 1681689600000 | 12068.57 |
| 1681776000000 | 12048.64 |
| 1681862400000 | 12068.73 |
| 1681948800000 | 11995.73 |
| 1682035200000 | 12000.02 |
| 1682294400000 | 11987.98 |
| 1682380800000 | 11714.6299 |
| 1682467200000 | 11623.31 |
| 1682553600000 | 11780.23 |
| 1682640000000 | 11898.35 |
| 1682899200000 | 11900.85 |
| 1682985600000 | 11671.29 |
| 1683072000000 | 11677.95 |
| 1683158400000 | 11521.48 |
| 1683244800000 | 11795.42 |
| 1683504000000 | 11790.56 |
| 1683590400000 | 11756.31 |
| 1683676800000 | 11781.16 |
| 1683763200000 | 11689.4 |
| 1683849600000 | 11666.69 |
| 1684108800000 | 11814.6 |
| 1684195200000 | 11631.89 |
| 1684281600000 | 11855.09 |
| 1684368000000 | 11944.9599 |
| 1684454400000 | 11858.75 |
| 1684713600000 | 11970.17 |
| 1684800000000 | 11885.68 |
| 1684886400000 | 11743.32 |
| 1684972800000 | 11684.12 |
| 1685059200000 | 11797.54 |
| 1685318400000 | 11804.14 |
| 1685404800000 | 11780.95 |
| 1685491200000 | 11659.9 |
| 1685577600000 | 11780.05 |
| 1685664000000 | 12150.39 |
| 1685923200000 | 12033.1299 |
| 1686009600000 | 12301.7099 |
| 1686096000000 | 12470.02 |
| 1686182400000 | 12432.73 |
| 1686268800000 | 12354.48 |
| 1686528000000 | 12418.01 |
| 1686614400000 | 12577.42 |
| 1686700800000 | 12475.56 |
| 1686787200000 | 12587.87 |
| 1686873600000 | 12520.98 |
| 1687132800000 | 12519.78 |
| 1687219200000 | 12436.41 |
| 1687305600000 | 12406.61 |
| 1687392000000 | 12315.34 |
| 1687478400000 | 12147.35 |
| 1687737600000 | 12199.4599 |
| 1687824000000 | 12391.04 |
| 1687910400000 | 12428.4599 |
| 1687996800000 | 12574.32 |
| 1688083200000 | 12654.07 |
| 1688342400000 | 12699.95 |
| 1688428800000 | 12706.19 |
| 1688515200000 | 12581.8 |
| 1688601600000 | 12406.82 |
| 1688688000000 | 12542.59 |
| 1688947200000 | 12727.19 |
| 1689033600000 | 12871.81 |
| 1689120000000 | 12997.81 |
| 1689206400000 | 13094.4599 |
| 1689292800000 | 12958.24 |
| 1689552000000 | 13051.83 |
| 1689638400000 | 13190.8799 |
| 1689724800000 | 13250.4599 |
| 1689811200000 | 13140.53 |
| 1689897600000 | 13109.25 |
| 1690156800000 | 13129.73 |
| 1690243200000 | 13143.2 |
| 1690329600000 | 13219.99 |
| 1690416000000 | 13042.6 |
| 1690502400000 | 13206.5 |
| 1690761600000 | 13330.82 |
| 1690848000000 | 13270.25 |
| 1690934400000 | 13085.33 |
| 1691020800000 | 13058.6299 |
| 1691107200000 | 13042.73 |
| 1691366400000 | 13085.11 |
| 1691452800000 | 12980.15 |
| 1691539200000 | 12904.11 |
| 1691625600000 | 12875.94 |
| 1691712000000 | 12890.28 |
| 1691971200000 | 12885.15 |
| 1692057600000 | 12704.7 |
| 1692144000000 | 12567.03 |
| 1692230400000 | 12414.26 |
| 1692316800000 | 12462.99 |
| 1692576000000 | 12462.04 |
| 1692662400000 | 12413.28 |
| 1692748800000 | 12555.64 |
| 1692835200000 | 12405.23 |
| 1692921600000 | 12451.9599 |
| 1693180800000 | 12564.5 |
| 1693267200000 | 12754.19 |
| 1693353600000 | 12810.47 |
| 1693440000000 | 12806.27 |
| 1693526400000 | 12939.94 |
| 1693785600000 | 12938.93 |
| 1693872000000 | 12678.59 |
| 1693958400000 | 12631.56 |
| 1694044800000 | 12517 |
| 1694131200000 | 12493.06 |
| 1694390400000 | 12517.43 |
| 1694476800000 | 12517.26 |
| 1694563200000 | 12430.24 |
| 1694649600000 | 12595.45 |
| 1694736000000 | 12476.5 |
| 1694995200000 | 12420.08 |
| 1695081600000 | 12372.12 |
| 1695168000000 | 12289.87 |
| 1695254400000 | 12058.4599 |
| 1695340800000 | 12031.68 |
| 1695600000000 | 12073.12 |
| 1695686400000 | 11902.43 |
| 1695772800000 | 11994.62 |
| 1695859200000 | 12119.11 |
| 1695945600000 | 12083.47 |
| 1696204800000 | 11893 |
| 1696291200000 | 11679.61 |
| 1696377600000 | 11714.45 |
| 1696464000000 | 11714.28 |
| 1696550400000 | 11819.54 |
| 1696809600000 | 11895.62 |
| 1696896000000 | 12032.8799 |
| 1696982400000 | 12051.23 |
| 1697068800000 | 11798.32 |
| 1697155200000 | 11718.43 |
| 1697414400000 | 11908.54 |
| 1697500800000 | 12039.25 |
| 1697587200000 | 11776.22 |
| 1697673600000 | 11608 |
| 1697760000000 | 11465.44 |
| 1698019200000 | 11357.82 |
| 1698105600000 | 11442.06 |
| 1698192000000 | 11241.55 |
| 1698278400000 | 11276.89 |
| 1698364800000 | 11150.05 |
| 1698624000000 | 11231.24 |
| 1698710400000 | 11319.58 |
| 1698796800000 | 11381.27 |
| 1698883200000 | 11650.6299 |
| 1698969600000 | 11932.5 |
| 1699228800000 | 11792.2 |
| 1699315200000 | 11761.5 |
| 1699401600000 | 11670.12 |
| 1699488000000 | 11519.99 |
| 1699574400000 | 11640.98 |
| 1699833600000 | 11626.33 |
| 1699920000000 | 12160.09 |
| 1700006400000 | 12211.65 |
| 1700092800000 | 12050.34 |
| 1700179200000 | 12179.33 |
| 1700438400000 | 12241.18 |
| 1700524800000 | 12124.53 |
| 1700611200000 | 12193.03 |
| 1700697600000 | 12196.23 |
| 1700784000000 | 12264.45 |
| 1701043200000 | 12239.81 |
| 1701129600000 | 12204.7 |
| 1701216000000 | 12273.5 |
| 1701302400000 | 12328.51 |
| 1701388800000 | 12674.41 |
| 1701648000000 | 12769 |
| 1701734400000 | 12594 |
| 1701820800000 | 12567.44 |
| 1701907200000 | 12653.51 |
| 1701993600000 | 12724.98 |
| 1702252800000 | 12759.59 |
| 1702339200000 | 12735.89 |
| 1702425600000 | 13133.9 |
| 1702512000000 | 13491.1 |
| 1702598400000 | 13379.11 |
| 1702857600000 | 13384.05 |
| 1702944000000 | 13611.2 |
| 1703030400000 | 13362.64 |
| 1703116800000 | 13577.65 |
| 1703203200000 | 13667.01 |
| 1703462400000 | 13667.01 |
| 1703548800000 | 13795.06 |
| 1703635200000 | 13827.29 |
| 1703721600000 | 13808.15 |
| 1703808000000 | 13650.17 |
| 1704153600000 | 13554.68 |
| 1704240000000 | 13221.5 |
| 1704326400000 | 13207.81 |
| 1704412800000 | 13227.11 |
| 1704672000000 | 13442.65 |
| 1704758400000 | 13340.31 |
| 1704844800000 | 13365.59 |
| 1704931200000 | 13301.04 |
| 1705017600000 | 13277.26 |
| 1705276800000 | 13278.26 |
| 1705363200000 | 13158.09 |
| 1705449600000 | 13048.23 |
| 1705536000000 | 13131.28 |
| 1705622400000 | 13267.68 |
| 1705881600000 | 13465.6 |
| 1705968000000 | 13423.98 |
| 1706054400000 | 13328.36 |
| 1706140800000 | 13411.78 |
| 1706227200000 | 13440.49 |
| 1706486400000 | 13618.37 |
| 1706572800000 | 13555.23 |
| 1706659200000 | 13274.9 |
| 1706745600000 | 13447.11 |
| 1706832000000 | 13427.99 |
| 1707091200000 | 13257.97 |
| 1707177600000 | 13353.56 |
| 1707264000000 | 13380.29 |
| 1707350400000 | 13548.04 |
| 1707436800000 | 13691.38 |
| 1707696000000 | 13851.56 |
| 1707782400000 | 13424.37 |
| 1707868800000 | 13683.34 |
| 1707955200000 | 13955.68 |
| 1708041600000 | 13837.76 |
| 1708300800000 | 13837.16 |
| 1708387200000 | 13699.65 |
| 1708473600000 | 13657.3 |
| 1708560000000 | 13806 |
| 1708646400000 | 13832.78 |
| 1708905600000 | 13866.64 |
| 1708992000000 | 13984.83 |
| 1709078400000 | 13929.68 |
| 1709164800000 | 14031.34 |
| 1709251200000 | 14154.73 |
| 1709510400000 | 14175.11 |
| 1709596800000 | 14065.43 |
| 1709683200000 | 14166.2 |
| 1709769600000 | 14283.81 |
| 1709856000000 | 14245.46 |
| 1710115200000 | 14159.24 |
| 1710201600000 | 14189.1 |
| 1710288000000 | 14237.51 |
| 1710374400000 | 14022.8 |
| 1710460800000 | 14035.07 |
| 1710720000000 | 14004.64 |
| 1710806400000 | 14087.46 |
| 1710892800000 | 14323.86 |
| 1710979200000 | 14470.98 |
| 1711065600000 | 14324.32 |
| 1711324800000 | 14322.09 |
| 1711411200000 | 14314.32 |
| 1711497600000 | 14582.86 |
| 1711584000000 | 14645.32 |
| 1711670400000 | 14645.32 |
| 1711929600000 | 14517.99 |
| 1712016000000 | 14302.83 |
| 1712102400000 | 14377.14 |
| 1712188800000 | 14233.2 |
| 1712275200000 | 14325.67 |
| 1712534400000 | 14399.05 |
| 1712620800000 | 14447.37 |
| 1712707200000 | 14134.73 |
| 1712793600000 | 14174.86 |
| 1712880000000 | 13910.86 |
| 1713139200000 | 13723.22 |
| 1713225600000 | 13649.78 |
| 1713312000000 | 13541.12 |
| 1713398400000 | 13518.12 |
| 1713484800000 | 13561.62 |
| 1713744000000 | 13681.1 |
| 1713830400000 | 13902.6 |
| 1713916800000 | 13883.63 |
| 1714003200000 | 13805.24 |
| 1714089600000 | 13900.5 |
| 1714348800000 | 13985.17 |
| 1714435200000 | 13710.66 |
| 1714521600000 | 13733.96 |
| 1714608000000 | 13936.4 |
| 1714694400000 | 14068.54 |
| 1714953600000 | 14257.62 |
| 1715040000000 | 14263.85 |
| 1715126400000 | 14203.37 |
| 1715212800000 | 14352.67 |
| 1715299200000 | 14298 |
| 1715558400000 | 14311.06 |
| 1715644800000 | 14466.19 |
| 1715731200000 | 14579.4 |
| 1715817600000 | 14487.31 |
| 1715904000000 | 14502.08 |
| 1716163200000 | 14547.33 |
| 1716249600000 | 14504.03 |
| 1716336000000 | 14389.02 |
| 1716422400000 | 14177.44 |
| 1716508800000 | 14321.01 |
| 1716768000000 | 14328.91 |
| 1716854400000 | 14280.93 |
| 1716940800000 | 14094.18 |
| 1717027200000 | 14206.12 |
| 1717113600000 | 14331.82 |
| 1717372800000 | 14248.63 |
| 1717459200000 | 14056.56 |
| 1717545600000 | 14245.26 |
| 1717632000000 | 14192.97 |
| 1717718400000 | 14053.12 |
| 1717977600000 | 14092.18 |
| 1718064000000 | 14036.16 |
| 1718150400000 | 14242.07 |
| 1718236800000 | 14106.03 |
| 1718323200000 | 13913.87 |
| 1718582400000 | 14009.06 |
| 1718668800000 | 14034.6 |
| 1718755200000 | 14034.97 |
| 1718841600000 | 13984.45 |
| 1718928000000 | 14021.49 |
| 1719187200000 | 14104.88 |
| 1719273600000 | 14003.96 |
| 1719360000000 | 13980.23 |
| 1719446400000 | 14066.44 |
| 1719532800000 | 14128.87 |
| 1719792000000 | 14007.58 |
| 1719878400000 | 14039.46 |
| 1719964800000 | 14083.2 |
| 1720051200000 | 14087.04 |
| 1720137600000 | 14006.79 |
| 1720396800000 | 14066.62 |
| 1720483200000 | 13992.61 |
| 1720569600000 | 14132.77 |
| 1720656000000 | 14501.95 |
| 1720742400000 | 14644.33 |
| 1721001600000 | 14806.97 |
| 1721088000000 | 15211.74 |
| 1721174400000 | 15008.2 |
| 1721260800000 | 14793.41 |
| 1721347200000 | 14717.56 |
| 1721606400000 | 14917.48 |
| 1721692800000 | 14984.18 |
| 1721779200000 | 14663.56 |
| 1721865600000 | 14802.93 |
| 1721952000000 | 15049.15 |
| 1722211200000 | 14971.62 |
| 1722297600000 | 14991.27 |
| 1722384000000 | 15094.99 |
| 1722470400000 | 14721.28 |
| 1722556800000 | 14257.26 |
| 1722816000000 | 13871.67 |
| 1722902400000 | 14010.93 |
| 1722988800000 | 13857.43 |
| 1723075200000 | 14195.71 |
| 1723161600000 | 14200.21 |
| 1723420800000 | 14110.98 |
| 1723507200000 | 14334.21 |
| 1723593600000 | 14310.01 |
| 1723680000000 | 14612.64 |
| 1723766400000 | 14643.38 |
| 1724025600000 | 14797.5 |
| 1724112000000 | 14655.45 |
| 1724198400000 | 14850.07 |
| 1724284800000 | 14726.82 |
| 1724371200000 | 15104.93 |
| 1724630400000 | 15075.99 |
| 1724716800000 | 15008.3 |
| 1724803200000 | 14908.58 |
| 1724889600000 | 14983.78 |
| 1724976000000 | 15078.58 |
| 1725235200000 | 15077.52 |
| 1725321600000 | 14649.77 |
| 1725408000000 | 14626.44 |
| 1725494400000 | 14539.6 |
| 1725580800000 | 14296.12 |
| 1725840000000 | 14360.85 |
| 1725926400000 | 14340.71 |
| 1726012800000 | 14427.32 |
| 1726099200000 | 14592.97 |
| 1726185600000 | 14886.56 |
| 1726444800000 | 14971.99 |
| 1726531200000 | 15069.03 |
| 1726617600000 | 15071.85 |
| 1726704000000 | 15350.97 |
| 1726790400000 | 15249.87 |
| 1727049600000 | 15276.01 |
| 1727136000000 | 15315.84 |
| 1727222400000 | 15161.89 |
| 1727308800000 | 15286.53 |
| 1727395200000 | 15343.19 |
| 1727654400000 | 15361.9 |
| 1727740800000 | 15194.85 |
| 1727827200000 | 15201.04 |
| 1727913600000 | 15133.1 |
| 1728000000000 | 15330.79 |
| 1728259200000 | 15208.16 |
| 1728345600000 | 15232.07 |
| 1728432000000 | 15304.56 |
| 1728518400000 | 15248.44 |
| 1728604800000 | 15515.52 |
| 1728864000000 | 15593.76 |
| 1728950400000 | 15564.08 |
| 1729036800000 | 15733.22 |
| 1729123200000 | 15720.99 |
| 1729209600000 | 15749.7 |
| 1729468800000 | 15561.34 |
| 1729555200000 | 15486.68 |
| 1729641600000 | 15360.73 |
| 1729728000000 | 15414.05 |
| 1729814400000 | 15353.7 |
| 1730073600000 | 15536.23 |
| 1730160000000 | 15532.38 |
| 1730246400000 | 15516.09 |
| 1730332800000 | 15297.75 |
| 1730419200000 | 15340.46 |
| 1730678400000 | 15378.67 |
| 1730764800000 | 15634.28 |
| 1730851200000 | 16319.72 |
| 1730937600000 | 16383.89 |
| 1731024000000 | 16515.44 |
| 1731283200000 | 16705.14 |
| 1731369600000 | 16506.5099 |
| 1731456000000 | 16390.73 |
| 1731542400000 | 16221.64 |
| 1731628800000 | 16037.22 |
| 1731888000000 | 16107.37 |
| 1731974400000 | 16233.95 |
| 1732060800000 | 16316.53 |
| 1732147200000 | 16560.2599 |
| 1732233600000 | 16825.79 |
| 1732492800000 | 17036.88 |
| 1732579200000 | 16916.98 |
| 1732665600000 | 16911.27 |
| 1732752000000 | 16915.48 |
| 1732838400000 | 16972.32 |
| 1733097600000 | 16942.65 |
| 1733184000000 | 16916 |
| 1733270400000 | 17014.47 |
| 1733356800000 | 16845.46 |
| 1733443200000 | 16891.72 |
| 1733702400000 | 16731.3 |
| 1733788800000 | 16597.87 |
| 1733875200000 | 16730.15 |
| 1733961600000 | 16570.45 |
| 1734048000000 | 16490.2599 |
| 1734307200000 | 16554.83 |
| 1734393600000 | 16363.18 |
| 1734480000000 | 15689.59 |
| 1734566400000 | 15632.37 |
| 1734652800000 | 15810.95 |
| 1734912000000 | 15802.28 |
| 1734998400000 | 15945.34 |
| 1735084800000 | 15945.34 |
| 1735171200000 | 16015.35 |
| 1735257600000 | 15814.95 |
| 1735516800000 | 15677.66 |
| 1735603200000 | 15687.73 |
| 1735776000000 | 15710.41 |
| 1735862400000 | 15947.32 |
| 1736121600000 | 15995.38 |
| 1736208000000 | 15850.12 |
| 1736294400000 | 15816.65 |
| 1736380800000 | 15819.18 |
| 1736467200000 | 15558.58 |
| 1736726400000 | 15604.03 |
| 1736812800000 | 15791.39 |
| 1736899200000 | 16056.37 |
| 1736985600000 | 16139.4 |
| 1737072000000 | 16225.99 |
| 1737331200000 | 16238.42 |
| 1737417600000 | 16476.85 |
| 1737504000000 | 16430.13 |
| 1737590400000 | 16486.58 |
| 1737676800000 | 16443.82 |
| 1737936000000 | 16207.62 |
| 1738022400000 | 16294.74 |
| 1738108800000 | 16252.12 |
| 1738195200000 | 16448.19 |
| 1738281600000 | 16281.49 |
| 1738540800000 | 16083.24 |
| 1738627200000 | 16273.53 |
| 1738713600000 | 16428.57 |
| 1738800000000 | 16406.19 |
| 1738886400000 | 16245.97 |
| 1739145600000 | 16298.3 |
| 1739232000000 | 16191.13 |
| 1739318400000 | 16095.03 |
| 1739404800000 | 16324.84 |
| 1739491200000 | 16369.11 |
| 1739750400000 | 16367.96 |
| 1739836800000 | 16469.2599 |
| 1739923200000 | 16340.71 |
| 1740009600000 | 16150.37 |
| 1740096000000 | 15673.92 |
| 1740355200000 | 15580.39 |
| 1740441600000 | 15484.88 |
| 1740528000000 | 15518.08 |
| 1740614400000 | 15265.69 |
| 1740700800000 | 15420.88 |
| 1740960000000 | 15030.95 |
| 1741046400000 | 14838.02 |
| 1741132800000 | 15040.73 |
| 1741219200000 | 14715.44 |
| 1741305600000 | 14781.15 |
| 1741564800000 | 14328.66 |
| 1741651200000 | 14355.74 |
| 1741737600000 | 14414.86 |
| 1741824000000 | 14163.67 |
| 1741910400000 | 14550.02 |
| 1742169600000 | 14756.9 |
| 1742256000000 | 14590.9 |
| 1742342400000 | 14834.14 |
| 1742428800000 | 14756.18 |
| 1742515200000 | 14702.39 |
| 1742774400000 | 15080.31 |
| 1742860800000 | 15020.78 |
| 1742947200000 | 14875.86 |
| 1743033600000 | 14781.11 |
| 1743120000000 | 14489.06 |
| 1743379200000 | 14460.63 |
| 1743465600000 | 14514.05 |
| 1743552000000 | 14755.22 |
| 1743638400000 | 13756.85 |
| 1743724800000 | 13076.65 |
| 1743984000000 | 12967.8 |
| 1744070400000 | 12639.44 |
| 1744156800000 | 13839.09 |
| 1744243200000 | 13262.8 |
| 1744329600000 | 13474.2 |
| 1744588800000 | 13625.06 |
| 1744675200000 | 13625.08 |
| 1744761600000 | 13489.83 |
| 1744848000000 | 13607.92 |
| 1744934400000 | 13607.92 |
| 1745193600000 | 13304.79 |
| 1745280000000 | 13641.27 |
| 1745366400000 | 13851.28 |
| 1745452800000 | 14160.68 |
| 1745539200000 | 14156.6 |
| 1745798400000 | 14221.23 |
| 1745884800000 | 14289.7 |
| 1745971200000 | 14234.51 |
| 1746057600000 | 14291.09 |
| 1746144000000 | 14608 |
| 1746403200000 | 14540.06 |
| 1746489600000 | 14431.64 |
| 1746576000000 | 14489.91 |
| 1746662400000 | 14729.02 |
| 1746748800000 | 14717.55 |
| 1747008000000 | 15222.24 |
| 1747094400000 | 15315.49 |
| 1747180800000 | 15240.01 |
| 1747267200000 | 15269.83 |
| 1747353600000 | 15415.01 |
| 1747612800000 | 15358.28 |
| 1747699200000 | 15352.59 |
| 1747785600000 | 14949.05 |
| 1747872000000 | 14953.11 |
| 1747958400000 | 14932.79 |
| 1748217600000 | 14944.69 |
| 1748304000000 | 15267.05 |
| 1748390400000 | 15119.01 |
| 1748476800000 | 15149.57 |
| 1748563200000 | 15101.21 |
| 1748822400000 | 15114.13 |
| 1748908800000 | 15324.36 |
| 1748995200000 | 15317.23 |
| 1749081600000 | 15312.12 |
| 1749168000000 | 15495.76 |
| 1749427200000 | 15549.29 |
| 1749513600000 | 15610.37 |
| 1749600000000 | 15565.73 |
| 1749686400000 | 15539.11 |
| 1749772800000 | 15284.96 |
| 1750032000000 | 15457.12 |
| 1750118400000 | 15325.63 |
| 1750204800000 | 15396.37 |
| 1750291200000 | 15393.17 |
| 1750377600000 | 15387.47 |
| 1750636800000 | 15515.54 |
| 1750723200000 | 15698.32 |
| 1750809600000 | 15554.57 |
| 1750896000000 | 15782.88 |
| 1750982400000 | 15804.58 |
| 1751241600000 | 15848.16 |
| 1751328000000 | 15977.57 |
| 1751414400000 | 16156.57 |
| 1751500800000 | 16286.1 |
| 1751587200000 | 16286.43 |
| 1751846400000 | 16112.16 |
| 1751932800000 | 16163.12 |
| 1752019200000 | 16294.36 |
| 1752105600000 | 16365.74 |
| 1752192000000 | 16211.17 |
| 1752451200000 | 16290.97 |
| 1752537600000 | 16025.14 |
| 1752624000000 | 16138.18 |
| 1752710400000 | 16327.79 |
| 1752796800000 | 16306.61 |
| 1753056000000 | 16229.88 |
| 1753142400000 | 16392.1 |
| 1753228800000 | 16569.08 |
| 1753315200000 | 16406.21 |
| 1753401600000 | 16498.72 |
| 1753660800000 | 16451.14 |
| 1753747200000 | 16382.56 |
| 1753833600000 | 16319.3 |
| 1753920000000 | 16179.8 |
| 1754006400000 | 15928.05 |
| 1754265600000 | 16177.77 |
| 1754352000000 | 16213.42 |
| 1754438400000 | 16192.83 |
| 1754524800000 | 16154.23 |
| 1754611200000 | 16143.03 |
| 1754870400000 | 16099.59 |
| 1754956800000 | 16510.98 |
| 1755043200000 | 16805.13 |
| 1755129600000 | 16605.39 |
| 1755216000000 | 16547.33 |
| 1755475200000 | 16600.28 |
| 1755561600000 | 16501.31 |
| 1755648000000 | 16442.47 |
| 1755734400000 | 16465.84 |
| 1755820800000 | 16977.46 |
| 1756080000000 | 16854.94 |
| 1756166400000 | 16948.86 |
| 1756252800000 | 17045.52 |
| 1756339200000 | 17110.69 |
| 1756425600000 | 17044.6 |
| 1756684800000 | 17043.16 |
| 1756771200000 | 16960.98 |
| 1756857600000 | 16936.79 |
| 1756944000000 | 17143.49 |
| 1757030400000 | 17258.89 |
| 1757289600000 | 17289.12 |
| 1757376000000 | 17183.68 |
| 1757462400000 | 17178.6699 |
| 1757548800000 | 17459.62 |
| 1757635200000 | 17305.36 |
| 1757894400000 | 17355.82 |
| 1757980800000 | 17331.63 |
| 1758067200000 | 17336 |
| 1758153600000 | 17622.13 |
| 1758240000000 | 17540.31 |
| 1758499200000 | 17585.18 |
| 1758585600000 | 17536.72 |
| 1758672000000 | 17377.56 |
| 1758758400000 | 17212.73 |
| 1758844800000 | 17377.47 |
| 1759104000000 | 17405 |
| 1759190400000 | 17412.14 |
| 1759276800000 | 17474 |
| 1759363200000 | 17578.78 |
| 1759449600000 | 17661.18 |
| 1759708800000 | 17720.74 |
| 1759795200000 | 17541.16 |
| 1759881600000 | 17733.3 |
| 1759968000000 | 17594.4 |
| 1760054400000 | 17057.95 |
| 1760313600000 | 17425.71 |
| 1760400000000 | 17611.52 |
| 1760486400000 | 17719.6 |
| 1760572800000 | 17466.43 |
| 1760659200000 | 17407.91 |
| 1760918400000 | 17677.24 |
| 1761004800000 | 17642.63 |
| 1761091200000 | 17404.11 |
| 1761177600000 | 17651.16 |
| 1761264000000 | 17804.43 |
| 1761523200000 | 17877.33 |
| 1761609600000 | 17761.1 |
| 1761696000000 | 17634.21 |
| 1761782400000 | 17460.14 |
| 1761868800000 | 17573.05 |
| 1762128000000 | 17523.5099 |
| 1762214400000 | 17228.18 |
| 1762300800000 | 17437.97 |
| 1762387200000 | 17171.72 |
| 1762473600000 | 17363.04 |
| 1762732800000 | 17553.74 |
| 1762819200000 | 17565.73 |
| 1762905600000 | 17600.9 |
| 1762992000000 | 17154.68 |
| 1763078400000 | 17127.23 |
| 1763337600000 | 16816.72 |
| 1763424000000 | 16860.6 |
| 1763510400000 | 16879.62 |
| 1763596800000 | 16536.68 |
| 1763683200000 | 16922.6699 |
| 1763942400000 | 17201.07 |
| 1764028800000 | 17549.02 |
| 1764115200000 | 17695.12 |
| 1764201600000 | 17698.9199 |
| 1764288000000 | 17838.02 |
| STOXX North America Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -10.000821252392 | -13.202290497939 |
| 2019 | 27.531431385176 | 26.222705219038 |
| 2020 | 21.967286174988 | 18.54501617209 |
| 2021 | 15.426498182049 | 13.145905733548 |
| 2022 | -18.932946238065 | -19.64949101724 |
| 2023 | 17.794415492407 | 16.654428935295 |
| 2024 | 14.86574769908 | 10.452504811857 |
| 2025 | 14.565431355877 | 19.99935141153 |
Methodology
The STOXX North America Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from North America covering approximately 15% of investable market capitalization. STOXX North America Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213349280 | SWNASGR | .SWNASGR | |
| Price EUR | CH1213349298 | SWNASP | .SWNASP | |
| Net Return EUR | CH1213349272 | SWNASR | .SWNASR | |
| Price USD | CH1213349264 | SWNASL | .SWNASL | |
| Net Return USD | CH1213349249 | SWNASV | SWNASV INDEX | .SWNASV |
| Gross Return USD | CH1213349256 | SWNASGV | .SWNASGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| INSMED | Healthcare | USA | 0.576% |
| SOFI TECHNOLOGIES | Financial Services | USA | 0.511% |
| COMFORT SYS.USA | Construction and Materials | USA | 0.489% |
| PURE STORAGE CL.A | Technology | USA | 0.464% |
| CREDO TECHNOLOGY GROUP HOLDING | Technology | USA | 0.463% |
| INTERACTIVE BROKERS GROUP A | Financial Services | USA | 0.450% |
| BLOOM ENERGY A | Industrial Goods and Services | USA | 0.444% |
| EMCOR GROUP | Construction and Materials | USA | 0.435% |
| SANDISK CORP | Technology | USA | 0.418% |
| ROCKET LAB CORPORATION | Industrial Goods and Services | USA | 0.400% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.