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 | 7,720.1 | 7,042.7 | 3.4 | 1.9 | 43.9 | 0.0 | 0.6 | 0.0 | 13.2 |
| STOXX Developed World Small Cap | 12,636.9 | 10,462.6 | 1.6 | 0.5 | 43.9 | 0.0 | 0.4 | 0.0 | 14.3 |
Supersector weighting (top 10)
| Industrial Goods and Services | 15.0 |
|---|---|
| Technology | 13.6 |
| Healthcare | 13.3 |
| Financial Services | 5.9 |
| Banks | 5.8 |
| Real Estate | 5.5 |
| Construction and Materials | 5.4 |
| Energy | 5.0 |
| Basic Resources | 4.9 |
| Consumer Products and Services | 4.5 |
Country weighting
| USA | 93.8 |
|---|---|
| Canada | 6.2 |
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 | 1.5 | 13.3 | 4.6 | 42.9 | 52.0 | N/A | N/A | 4.7 | 12.6 | 8.7 |
| STOXX Developed World Small Cap | 1.3 | 17.5 | 10.4 | 44.5 | 45.5 | N/A | N/A | 10.4 | 13.1 | 7.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America Small Cap | N/A | N/A | 22.5 | 19.8 | 21.4 | N/A | N/A | 0.2 | 0.5 | 0.3 |
| STOXX Developed World Small Cap | N/A | N/A | 16.6 | 15.6 | 17.2 | N/A | N/A | 0.5 | 0.6 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America Small Cap | 1.0 | 0.9 | 1.0 | 1.0 | 1.0 | 7.8 | 8.8 | 8.6 | 6.6 | 6.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America Small Cap | 1.3 | 1.3 | 1.3 | 1.2 | 1.2 | 0.4 | -0.4 | -0.5 | 0.0 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 28, 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 | 117.2 | 27.3 | 20.6 | 17.8 | 2.5 | 0.9 | 1.5 | 13.3 |
| STOXX Developed World Small Cap | 45.9 | 23.2 | 15.7 | 16.6 | 1.9 | 1.5 | 1.2 | 19.3 |
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 | 1680.49 |
| 1041552000000 | 1674.73 |
| 1041811200000 | 1700.14 |
| 1041897600000 | 1687.46 |
| 1041984000000 | 1668.5 |
| 1042070400000 | 1695.29 |
| 1042156800000 | 1697.04 |
| 1042416000000 | 1693.75 |
| 1042502400000 | 1699.37 |
| 1042588800000 | 1689.25 |
| 1042675200000 | 1687.49 |
| 1042761600000 | 1664.54 |
| 1043020800000 | 1663.81 |
| 1043107200000 | 1640.32 |
| 1043193600000 | 1630.22 |
| 1043280000000 | 1644.51 |
| 1043366400000 | 1611.15 |
| 1043625600000 | 1583.34 |
| 1043712000000 | 1599 |
| 1043798400000 | 1608.28 |
| 1043884800000 | 1584.34 |
| 1043971200000 | 1603.33 |
| 1044230400000 | 1598.96 |
| 1044316800000 | 1588.06 |
| 1044403200000 | 1582.48 |
| 1044489600000 | 1571.57 |
| 1044576000000 | 1552.66 |
| 1044835200000 | 1562.97 |
| 1044921600000 | 1556.13 |
| 1045008000000 | 1535.68 |
| 1045094400000 | 1530.85 |
| 1045180800000 | 1544.33 |
| 1045440000000 | 1544.27 |
| 1045526400000 | 1573.96 |
| 1045612800000 | 1561.35 |
| 1045699200000 | 1558.22 |
| 1045785600000 | 1578.69 |
| 1046044800000 | 1553.47 |
| 1046131200000 | 1564.06 |
| 1046217600000 | 1550.84 |
| 1046304000000 | 1565.37 |
| 1046390400000 | 1569.59 |
| 1046649600000 | 1562.11 |
| 1046736000000 | 1544.86 |
| 1046822400000 | 1543.94 |
| 1046908800000 | 1534.38 |
| 1046995200000 | 1539.06 |
| 1047254400000 | 1510.41 |
| 1047340800000 | 1499.95 |
| 1047427200000 | 1494.77 |
| 1047513600000 | 1535.2 |
| 1047600000000 | 1535.44 |
| 1047859200000 | 1578.16 |
| 1047945600000 | 1589.55 |
| 1048032000000 | 1591.5 |
| 1048118400000 | 1602.89 |
| 1048204800000 | 1630.92 |
| 1048464000000 | 1587.27 |
| 1048550400000 | 1606.51 |
| 1048636800000 | 1597.52 |
| 1048723200000 | 1600.19 |
| 1048809600000 | 1600.31 |
| 1049068800000 | 1586.19 |
| 1049155200000 | 1598.85 |
| 1049241600000 | 1632.06 |
| 1049328000000 | 1624.66 |
| 1049414400000 | 1617.67 |
| 1049673600000 | 1627.37 |
| 1049760000000 | 1618.01 |
| 1049846400000 | 1607.47 |
| 1049932800000 | 1613.27 |
| 1050019200000 | 1611 |
| 1050278400000 | 1635.66 |
| 1050364800000 | 1645.59 |
| 1050451200000 | 1634.97 |
| 1050537600000 | 1657.78 |
| 1050624000000 | 1657.88 |
| 1050883200000 | 1663.51 |
| 1050969600000 | 1691.68 |
| 1051056000000 | 1707 |
| 1051142400000 | 1696.03 |
| 1051228800000 | 1679.36 |
| 1051488000000 | 1706.45 |
| 1051574400000 | 1714.53 |
| 1051660800000 | 1724.63 |
| 1051747200000 | 1724.4 |
| 1051833600000 | 1755.95 |
| 1052092800000 | 1765.19 |
| 1052179200000 | 1776.74 |
| 1052265600000 | 1769.05 |
| 1052352000000 | 1757.23 |
| 1052438400000 | 1780.18 |
| 1052697600000 | 1801.3 |
| 1052784000000 | 1802.27 |
| 1052870400000 | 1804.74 |
| 1052956800000 | 1814.89 |
| 1053043200000 | 1807.18 |
| 1053302400000 | 1773.65 |
| 1053388800000 | 1773.13 |
| 1053475200000 | 1782.83 |
| 1053561600000 | 1799.55 |
| 1053648000000 | 1812.27 |
| 1053907200000 | 1812 |
| 1053993600000 | 1845.04 |
| 1054080000000 | 1851.5 |
| 1054166400000 | 1853.93 |
| 1054252800000 | 1889.16 |
| 1054512000000 | 1899.14 |
| 1054598400000 | 1898.6 |
| 1054684800000 | 1928.42 |
| 1054771200000 | 1949.75 |
| 1054857600000 | 1939.86 |
| 1055116800000 | 1906.33 |
| 1055203200000 | 1926.59 |
| 1055289600000 | 1952.49 |
| 1055376000000 | 1958.5 |
| 1055462400000 | 1933.99 |
| 1055721600000 | 1966.26 |
| 1055808000000 | 1967.39 |
| 1055894400000 | 1963.77 |
| 1055980800000 | 1939.32 |
| 1056067200000 | 1934.88 |
| 1056326400000 | 1899.37 |
| 1056412800000 | 1903.56 |
| 1056499200000 | 1910.7 |
| 1056585600000 | 1932.48 |
| 1056672000000 | 1928.64 |
| 1056931200000 | 1925.28 |
| 1057017600000 | 1935.17 |
| 1057104000000 | 1969.44 |
| 1057190400000 | 1962.4 |
| 1057276800000 | 1961.79 |
| 1057536000000 | 1996.03 |
| 1057622400000 | 2018.41 |
| 1057708800000 | 2023.03 |
| 1057795200000 | 1991.79 |
| 1057881600000 | 2008.64 |
| 1058140800000 | 2030.19 |
| 1058227200000 | 2019.24 |
| 1058313600000 | 2005.56 |
| 1058400000000 | 1962.67 |
| 1058486400000 | 1981.62 |
| 1058745600000 | 1959.18 |
| 1058832000000 | 1978.53 |
| 1058918400000 | 1986.29 |
| 1059004800000 | 1980.53 |
| 1059091200000 | 1995.86 |
| 1059350400000 | 2008.6 |
| 1059436800000 | 2004.6 |
| 1059523200000 | 2003.55 |
| 1059609600000 | 2009.1 |
| 1059696000000 | 1986.62 |
| 1059955200000 | 1977.15 |
| 1060041600000 | 1952.22 |
| 1060128000000 | 1941.72 |
| 1060214400000 | 1943.94 |
| 1060300800000 | 1949.39 |
| 1060560000000 | 1964.44 |
| 1060646400000 | 1989.97 |
| 1060732800000 | 1991.65 |
| 1060819200000 | 2001.92 |
| 1060905600000 | 2007.2 |
| 1061164800000 | 2034.47 |
| 1061251200000 | 2055.3 |
| 1061337600000 | 2060.48 |
| 1061424000000 | 2080.47 |
| 1061510400000 | 2054.69 |
| 1061769600000 | 2044.89 |
| 1061856000000 | 2051.15 |
| 1061942400000 | 2065.93 |
| 1062028800000 | 2088.82 |
| 1062115200000 | 2101.03 |
| 1062374400000 | 2101.19 |
| 1062460800000 | 2122.59 |
| 1062547200000 | 2136.04 |
| 1062633600000 | 2141.8 |
| 1062720000000 | 2129.84 |
| 1062979200000 | 2155.12 |
| 1063065600000 | 2141.47 |
| 1063152000000 | 2098.19 |
| 1063238400000 | 2114.85 |
| 1063324800000 | 2123.52 |
| 1063584000000 | 2120.68 |
| 1063670400000 | 2148.78 |
| 1063756800000 | 2147.68 |
| 1063843200000 | 2166.37 |
| 1063929600000 | 2171.09 |
| 1064188800000 | 2146.76 |
| 1064275200000 | 2164.24 |
| 1064361600000 | 2127.24 |
| 1064448000000 | 2093.27 |
| 1064534400000 | 2061.55 |
| 1064793600000 | 2085.91 |
| 1064880000000 | 2072.06 |
| 1064966400000 | 2115.54 |
| 1065052800000 | 2129.58 |
| 1065139200000 | 2159.37 |
| 1065398400000 | 2175.68 |
| 1065484800000 | 2189.5 |
| 1065571200000 | 2179.44 |
| 1065657600000 | 2195.82 |
| 1065744000000 | 2195.49 |
| 1066003200000 | 2221.75 |
| 1066089600000 | 2232.81 |
| 1066176000000 | 2216.28 |
| 1066262400000 | 2226.86 |
| 1066348800000 | 2194.96 |
| 1066608000000 | 2197.81 |
| 1066694400000 | 2211.95 |
| 1066780800000 | 2176.62 |
| 1066867200000 | 2171.08 |
| 1066953600000 | 2163.44 |
| 1067212800000 | 2188.32 |
| 1067299200000 | 2221.45 |
| 1067385600000 | 2240.31 |
| 1067472000000 | 2238.79 |
| 1067558400000 | 2238.33 |
| 1067817600000 | 2267.62 |
| 1067904000000 | 2269.46 |
| 1067990400000 | 2271.99 |
| 1068076800000 | 2284.47 |
| 1068163200000 | 2288.49 |
| 1068422400000 | 2258.35 |
| 1068508800000 | 2245.15 |
| 1068595200000 | 2288.57 |
| 1068681600000 | 2294.46 |
| 1068768000000 | 2267.77 |
| 1069027200000 | 2242.73 |
| 1069113600000 | 2226.31 |
| 1069200000000 | 2237.76 |
| 1069286400000 | 2227.12 |
| 1069372800000 | 2234.52 |
| 1069632000000 | 2279.57 |
| 1069718400000 | 2296.94 |
| 1069804800000 | 2306.58 |
| 1069891200000 | 2305.99 |
| 1069977600000 | 2314.99 |
| 1070236800000 | 2347.36 |
| 1070323200000 | 2344.05 |
| 1070409600000 | 2319.96 |
| 1070496000000 | 2312.88 |
| 1070582400000 | 2296.47 |
| 1070841600000 | 2310.51 |
| 1070928000000 | 2281.22 |
| 1071014400000 | 2259.77 |
| 1071100800000 | 2305.04 |
| 1071187200000 | 2316.7 |
| 1071446400000 | 2285.42 |
| 1071532800000 | 2286.08 |
| 1071619200000 | 2291.01 |
| 1071705600000 | 2322.21 |
| 1071792000000 | 2320.56 |
| 1072051200000 | 2331.1 |
| 1072137600000 | 2346.31 |
| 1072224000000 | 2344 |
| 1072310400000 | 2344.68 |
| 1072396800000 | 2352.63 |
| 1072656000000 | 2385.09 |
| 1072742400000 | 2390.88 |
| 1072828800000 | 2372.6 |
| 1073001600000 | 2378.89 |
| 1073260800000 | 2405.97 |
| 1073347200000 | 2411.85 |
| 1073433600000 | 2422.16 |
| 1073520000000 | 2436.55 |
| 1073606400000 | 2430.51 |
| 1073865600000 | 2450.52 |
| 1073952000000 | 2442.01 |
| 1074038400000 | 2456.68 |
| 1074124800000 | 2459.25 |
| 1074211200000 | 2478.7 |
| 1074470400000 | 2478.62 |
| 1074556800000 | 2502.11 |
| 1074643200000 | 2504.92 |
| 1074729600000 | 2491.01 |
| 1074816000000 | 2496.67 |
| 1075075200000 | 2515.7 |
| 1075161600000 | 2497.35 |
| 1075248000000 | 2458.14 |
| 1075334400000 | 2442.3 |
| 1075420800000 | 2450.81 |
| 1075680000000 | 2451.55 |
| 1075766400000 | 2449.23 |
| 1075852800000 | 2407.07 |
| 1075939200000 | 2418.46 |
| 1076025600000 | 2470.2 |
| 1076284800000 | 2479.58 |
| 1076371200000 | 2498.89 |
| 1076457600000 | 2519.52 |
| 1076544000000 | 2509.81 |
| 1076630400000 | 2491.03 |
| 1076889600000 | 2490.8 |
| 1076976000000 | 2521.11 |
| 1077062400000 | 2511.89 |
| 1077148800000 | 2484.03 |
| 1077235200000 | 2469.69 |
| 1077494400000 | 2439.54 |
| 1077580800000 | 2442.59 |
| 1077667200000 | 2465.9 |
| 1077753600000 | 2485.71 |
| 1077840000000 | 2498.6 |
| 1078099200000 | 2536.49 |
| 1078185600000 | 2526.64 |
| 1078272000000 | 2525.08 |
| 1078358400000 | 2546.87 |
| 1078444800000 | 2557.69 |
| 1078704000000 | 2531.87 |
| 1078790400000 | 2506.96 |
| 1078876800000 | 2462.76 |
| 1078963200000 | 2436.03 |
| 1079049600000 | 2479.69 |
| 1079308800000 | 2432 |
| 1079395200000 | 2434.86 |
| 1079481600000 | 2473.61 |
| 1079568000000 | 2464.56 |
| 1079654400000 | 2451.31 |
| 1079913600000 | 2407.86 |
| 1080000000000 | 2412.05 |
| 1080086400000 | 2399.72 |
| 1080172800000 | 2448.82 |
| 1080259200000 | 2453.77 |
| 1080518400000 | 2490.76 |
| 1080604800000 | 2512.89 |
| 1080691200000 | 2520.45 |
| 1080777600000 | 2541.37 |
| 1080864000000 | 2566.44 |
| 1081123200000 | 2578.94 |
| 1081209600000 | 2559.27 |
| 1081296000000 | 2562 |
| 1081382400000 | 2547.82 |
| 1081468800000 | 2547.9 |
| 1081728000000 | 2549.86 |
| 1081814400000 | 2502.33 |
| 1081900800000 | 2483.37 |
| 1081987200000 | 2480.03 |
| 1082073600000 | 2494.35 |
| 1082332800000 | 2506.3 |
| 1082419200000 | 2466.38 |
| 1082505600000 | 2485.39 |
| 1082592000000 | 2525.88 |
| 1082678400000 | 2517.44 |
| 1082937600000 | 2512.07 |
| 1083024000000 | 2510.66 |
| 1083110400000 | 2461.64 |
| 1083196800000 | 2423.36 |
| 1083283200000 | 2400.7 |
| 1083542400000 | 2421.26 |
| 1083628800000 | 2435.71 |
| 1083715200000 | 2443.05 |
| 1083801600000 | 2414.71 |
| 1083888000000 | 2360.52 |
| 1084147200000 | 2314.76 |
| 1084233600000 | 2350.94 |
| 1084320000000 | 2349.86 |
| 1084406400000 | 2349 |
| 1084492800000 | 2342.7 |
| 1084752000000 | 2314.85 |
| 1084838400000 | 2338.27 |
| 1084924800000 | 2336.04 |
| 1085011200000 | 2336.65 |
| 1085097600000 | 2352.22 |
| 1085356800000 | 2375.63 |
| 1085443200000 | 2423.83 |
| 1085529600000 | 2436.56 |
| 1085616000000 | 2445.56 |
| 1085702400000 | 2453.16 |
| 1085961600000 | 2453.68 |
| 1086048000000 | 2460.15 |
| 1086134400000 | 2464.55 |
| 1086220800000 | 2428.67 |
| 1086307200000 | 2447.97 |
| 1086566400000 | 2489.29 |
| 1086652800000 | 2487.23 |
| 1086739200000 | 2455.3 |
| 1086825600000 | 2457.33 |
| 1086912000000 | 2456.69 |
| 1087171200000 | 2417.77 |
| 1087257600000 | 2449.52 |
| 1087344000000 | 2457.06 |
| 1087430400000 | 2457.91 |
| 1087516800000 | 2463.76 |
| 1087776000000 | 2458.8 |
| 1087862400000 | 2472.08 |
| 1087948800000 | 2500.34 |
| 1088035200000 | 2498.1 |
| 1088121600000 | 2515.25 |
| 1088380800000 | 2506.03 |
| 1088467200000 | 2515.28 |
| 1088553600000 | 2534.75 |
| 1088640000000 | 2505.09 |
| 1088726400000 | 2502.28 |
| 1088985600000 | 2501.75 |
| 1089072000000 | 2468.96 |
| 1089158400000 | 2472.75 |
| 1089244800000 | 2436.83 |
| 1089331200000 | 2446.05 |
| 1089590400000 | 2441.6 |
| 1089676800000 | 2441.64 |
| 1089763200000 | 2436.16 |
| 1089849600000 | 2444.66 |
| 1089936000000 | 2427.5 |
| 1090195200000 | 2424.71 |
| 1090281600000 | 2454.18 |
| 1090368000000 | 2399.83 |
| 1090454400000 | 2390.3 |
| 1090540800000 | 2362.47 |
| 1090800000000 | 2337.32 |
| 1090886400000 | 2370.99 |
| 1090972800000 | 2362.87 |
| 1091059200000 | 2394.04 |
| 1091145600000 | 2401.93 |
| 1091404800000 | 2405.83 |
| 1091491200000 | 2380.79 |
| 1091577600000 | 2372.69 |
| 1091664000000 | 2328.64 |
| 1091750400000 | 2286.66 |
| 1092009600000 | 2286.43 |
| 1092096000000 | 2324.39 |
| 1092182400000 | 2311.31 |
| 1092268800000 | 2278.2 |
| 1092355200000 | 2278.73 |
| 1092614400000 | 2319.37 |
| 1092700800000 | 2329.67 |
| 1092787200000 | 2367.86 |
| 1092873600000 | 2356.51 |
| 1092960000000 | 2391.6 |
| 1093219200000 | 2378.08 |
| 1093305600000 | 2381 |
| 1093392000000 | 2399.26 |
| 1093478400000 | 2392.96 |
| 1093564800000 | 2406.68 |
| 1093824000000 | 2381.75 |
| 1093910400000 | 2395.09 |
| 1093996800000 | 2412.72 |
| 1094083200000 | 2439.8 |
| 1094169600000 | 2430.75 |
| 1094428800000 | 2430.74 |
| 1094515200000 | 2453.21 |
| 1094601600000 | 2436.19 |
| 1094688000000 | 2455.98 |
| 1094774400000 | 2468.42 |
| 1095033600000 | 2481.93 |
| 1095120000000 | 2478.01 |
| 1095206400000 | 2465.85 |
| 1095292800000 | 2486.59 |
| 1095379200000 | 2484.59 |
| 1095638400000 | 2475.8 |
| 1095724800000 | 2499.71 |
| 1095811200000 | 2466.69 |
| 1095897600000 | 2464.36 |
| 1095984000000 | 2469.36 |
| 1096243200000 | 2445.41 |
| 1096329600000 | 2467.95 |
| 1096416000000 | 2484.2 |
| 1096502400000 | 2497.72 |
| 1096588800000 | 2537.11 |
| 1096848000000 | 2550.92 |
| 1096934400000 | 2548.61 |
| 1097020800000 | 2568.84 |
| 1097107200000 | 2537.87 |
| 1097193600000 | 2516.97 |
| 1097452800000 | 2520.26 |
| 1097539200000 | 2514.36 |
| 1097625600000 | 2488.66 |
| 1097712000000 | 2476.42 |
| 1097798400000 | 2491.09 |
| 1098057600000 | 2500.52 |
| 1098144000000 | 2481.65 |
| 1098230400000 | 2494.06 |
| 1098316800000 | 2518.54 |
| 1098403200000 | 2492.93 |
| 1098662400000 | 2505.12 |
| 1098748800000 | 2529.12 |
| 1098835200000 | 2562.9 |
| 1098921600000 | 2558.12 |
| 1099008000000 | 2557.85 |
| 1099267200000 | 2566.99 |
| 1099353600000 | 2561.56 |
| 1099440000000 | 2601.39 |
| 1099526400000 | 2633.41 |
| 1099612800000 | 2641.99 |
| 1099872000000 | 2636.28 |
| 1099958400000 | 2648.4 |
| 1100044800000 | 2659.57 |
| 1100131200000 | 2684.48 |
| 1100217600000 | 2711.22 |
| 1100476800000 | 2714.84 |
| 1100563200000 | 2697.92 |
| 1100649600000 | 2715.08 |
| 1100736000000 | 2710.7 |
| 1100822400000 | 2680.59 |
| 1101081600000 | 2707.39 |
| 1101168000000 | 2718.79 |
| 1101254400000 | 2741.24 |
| 1101340800000 | 2741.56 |
| 1101427200000 | 2747.65 |
| 1101686400000 | 2752.79 |
| 1101772800000 | 2748.2 |
| 1101859200000 | 2784.5 |
| 1101945600000 | 2773.3 |
| 1102032000000 | 2777.82 |
| 1102291200000 | 2769.97 |
| 1102377600000 | 2722.72 |
| 1102464000000 | 2735.19 |
| 1102550400000 | 2738.27 |
| 1102636800000 | 2747.16 |
| 1102896000000 | 2770.77 |
| 1102982400000 | 2789.44 |
| 1103068800000 | 2811.78 |
| 1103155200000 | 2793.67 |
| 1103241600000 | 2795.93 |
| 1103500800000 | 2783.44 |
| 1103587200000 | 2812.02 |
| 1103673600000 | 2821.35 |
| 1103760000000 | 2824.91 |
| 1103846400000 | 2826.17 |
| 1104105600000 | 2810.01 |
| 1104192000000 | 2844.33 |
| 1104278400000 | 2845.56 |
| 1104364800000 | 2849.79 |
| 1104451200000 | 2847.48 |
| 1104710400000 | 2802.03 |
| 1104796800000 | 2752.86 |
| 1104883200000 | 2714.05 |
| 1104969600000 | 2724.57 |
| 1105056000000 | 2708.52 |
| 1105315200000 | 2727.53 |
| 1105401600000 | 2707.15 |
| 1105488000000 | 2716.26 |
| 1105574400000 | 2711.19 |
| 1105660800000 | 2735.18 |
| 1105920000000 | 2735.86 |
| 1106006400000 | 2759.55 |
| 1106092800000 | 2736.35 |
| 1106179200000 | 2717.69 |
| 1106265600000 | 2712.41 |
| 1106524800000 | 2688.53 |
| 1106611200000 | 2690.92 |
| 1106697600000 | 2723.87 |
| 1106784000000 | 2732.32 |
| 1106870400000 | 2720.57 |
| 1107129600000 | 2761.07 |
| 1107216000000 | 2780.67 |
| 1107302400000 | 2795.52 |
| 1107388800000 | 2790.45 |
| 1107475200000 | 2824.2 |
| 1107734400000 | 2819.95 |
| 1107820800000 | 2826.63 |
| 1107907200000 | 2787.14 |
| 1107993600000 | 2796.23 |
| 1108080000000 | 2824.84 |
| 1108339200000 | 2828 |
| 1108425600000 | 2832.68 |
| 1108512000000 | 2845.29 |
| 1108598400000 | 2823.68 |
| 1108684800000 | 2819.43 |
| 1108944000000 | 2818.91 |
| 1109030400000 | 2773.74 |
| 1109116800000 | 2784.21 |
| 1109203200000 | 2810.94 |
| 1109289600000 | 2848.52 |
| 1109548800000 | 2836.47 |
| 1109635200000 | 2851.87 |
| 1109721600000 | 2851.54 |
| 1109808000000 | 2854.9 |
| 1109894400000 | 2886.98 |
| 1110153600000 | 2891.5 |
| 1110240000000 | 2872.26 |
| 1110326400000 | 2844.01 |
| 1110412800000 | 2830.7 |
| 1110499200000 | 2833.62 |
| 1110758400000 | 2849 |
| 1110844800000 | 2837.4 |
| 1110931200000 | 2816.52 |
| 1111017600000 | 2826.36 |
| 1111104000000 | 2814.51 |
| 1111363200000 | 2807.25 |
| 1111449600000 | 2792.39 |
| 1111536000000 | 2763.64 |
| 1111622400000 | 2773.23 |
| 1111708800000 | 2774.44 |
| 1111968000000 | 2767.12 |
| 1112054400000 | 2731.13 |
| 1112140800000 | 2765.85 |
| 1112227200000 | 2778.71 |
| 1112313600000 | 2772.08 |
| 1112572800000 | 2775.04 |
| 1112659200000 | 2778.66 |
| 1112745600000 | 2786.6 |
| 1112832000000 | 2800.2 |
| 1112918400000 | 2770.02 |
| 1113177600000 | 2760.62 |
| 1113264000000 | 2775.47 |
| 1113350400000 | 2736.23 |
| 1113436800000 | 2695.46 |
| 1113523200000 | 2649.04 |
| 1113782400000 | 2661.79 |
| 1113868800000 | 2702 |
| 1113955200000 | 2664.32 |
| 1114041600000 | 2711.97 |
| 1114128000000 | 2685.43 |
| 1114387200000 | 2716.05 |
| 1114473600000 | 2686.75 |
| 1114560000000 | 2684.29 |
| 1114646400000 | 2640.95 |
| 1114732800000 | 2658.07 |
| 1114992000000 | 2673.48 |
| 1115078400000 | 2667.74 |
| 1115164800000 | 2707.05 |
| 1115251200000 | 2712.45 |
| 1115337600000 | 2718.8 |
| 1115596800000 | 2742.2 |
| 1115683200000 | 2717.75 |
| 1115769600000 | 2722.51 |
| 1115856000000 | 2686.28 |
| 1115942400000 | 2665.54 |
| 1116201600000 | 2697.52 |
| 1116288000000 | 2715.17 |
| 1116374400000 | 2760.92 |
| 1116460800000 | 2774.64 |
| 1116547200000 | 2771.66 |
| 1116806400000 | 2787.15 |
| 1116892800000 | 2783.89 |
| 1116979200000 | 2762.31 |
| 1117065600000 | 2791.54 |
| 1117152000000 | 2804.72 |
| 1117411200000 | 2805.46 |
| 1117497600000 | 2806.79 |
| 1117584000000 | 2832.05 |
| 1117670400000 | 2838.26 |
| 1117756800000 | 2824.48 |
| 1118016000000 | 2835.3 |
| 1118102400000 | 2838.05 |
| 1118188800000 | 2828.33 |
| 1118275200000 | 2847.91 |
| 1118361600000 | 2849.74 |
| 1118620800000 | 2862.34 |
| 1118707200000 | 2878.74 |
| 1118793600000 | 2891.79 |
| 1118880000000 | 2917.6 |
| 1118966400000 | 2922.72 |
| 1119225600000 | 2914.44 |
| 1119312000000 | 2907.8 |
| 1119398400000 | 2913.56 |
| 1119484800000 | 2885.73 |
| 1119571200000 | 2863.02 |
| 1119830400000 | 2862.98 |
| 1119916800000 | 2903.54 |
| 1120003200000 | 2911.22 |
| 1120089600000 | 2905.51 |
| 1120176000000 | 2921.64 |
| 1120435200000 | 2922.43 |
| 1120521600000 | 2954.76 |
| 1120608000000 | 2940.18 |
| 1120694400000 | 2950.71 |
| 1120780800000 | 2992.57 |
| 1121040000000 | 3023.28 |
| 1121126400000 | 3027.16 |
| 1121212800000 | 3016.25 |
| 1121299200000 | 2998.24 |
| 1121385600000 | 3002.24 |
| 1121644800000 | 2990.35 |
| 1121731200000 | 3024.6 |
| 1121817600000 | 3049.84 |
| 1121904000000 | 3017.44 |
| 1121990400000 | 3049.84 |
| 1122249600000 | 3030.26 |
| 1122336000000 | 3040.47 |
| 1122422400000 | 3047.18 |
| 1122508800000 | 3080.47 |
| 1122595200000 | 3073.15 |
| 1122854400000 | 3083.96 |
| 1122940800000 | 3107.75 |
| 1123027200000 | 3097.52 |
| 1123113600000 | 3063.93 |
| 1123200000000 | 3028.66 |
| 1123459200000 | 3012.26 |
| 1123545600000 | 3017.02 |
| 1123632000000 | 3023.03 |
| 1123718400000 | 3046.47 |
| 1123804800000 | 3031.47 |
| 1124064000000 | 3042.65 |
| 1124150400000 | 3003.64 |
| 1124236800000 | 2996.08 |
| 1124323200000 | 2983.69 |
| 1124409600000 | 2992.51 |
| 1124668800000 | 3006.61 |
| 1124755200000 | 3002.37 |
| 1124841600000 | 3001.82 |
| 1124928000000 | 3012.82 |
| 1125014400000 | 2983.77 |
| 1125273600000 | 3003.8 |
| 1125360000000 | 3000.09 |
| 1125446400000 | 3051.14 |
| 1125532800000 | 3062.4 |
| 1125619200000 | 3041.39 |
| 1125878400000 | 3041.03 |
| 1125964800000 | 3078.97 |
| 1126051200000 | 3091.46 |
| 1126137600000 | 3078.79 |
| 1126224000000 | 3102.47 |
| 1126483200000 | 3104.15 |
| 1126569600000 | 3080.72 |
| 1126656000000 | 3064.6 |
| 1126742400000 | 3063.18 |
| 1126828800000 | 3082.18 |
| 1127088000000 | 3068.19 |
| 1127174400000 | 3040.78 |
| 1127260800000 | 3001.72 |
| 1127347200000 | 3001.8 |
| 1127433600000 | 3014.31 |
| 1127692800000 | 3032.55 |
| 1127779200000 | 3033.25 |
| 1127865600000 | 3028.74 |
| 1127952000000 | 3066.02 |
| 1128038400000 | 3081.58 |
| 1128297600000 | 3094.95 |
| 1128384000000 | 3061.07 |
| 1128470400000 | 2984.33 |
| 1128556800000 | 2952.72 |
| 1128643200000 | 2975.1 |
| 1128902400000 | 2947.99 |
| 1128988800000 | 2924.56 |
| 1129075200000 | 2887.79 |
| 1129161600000 | 2879.89 |
| 1129248000000 | 2919.26 |
| 1129507200000 | 2928.3 |
| 1129593600000 | 2893.18 |
| 1129680000000 | 2932.42 |
| 1129766400000 | 2889.89 |
| 1129852800000 | 2910.08 |
| 1130112000000 | 2962.64 |
| 1130198400000 | 2957.52 |
| 1130284800000 | 2942.01 |
| 1130371200000 | 2888.78 |
| 1130457600000 | 2928.75 |
| 1130716800000 | 2973.16 |
| 1130803200000 | 2962.17 |
| 1130889600000 | 3013.43 |
| 1130976000000 | 3022.37 |
| 1131062400000 | 3018.47 |
| 1131321600000 | 3027.53 |
| 1131408000000 | 3009.91 |
| 1131494400000 | 3024.72 |
| 1131580800000 | 3039.1 |
| 1131667200000 | 3049.54 |
| 1131926400000 | 3044.6 |
| 1132012800000 | 3021.85 |
| 1132099200000 | 3022.94 |
| 1132185600000 | 3069.01 |
| 1132272000000 | 3084.8 |
| 1132531200000 | 3111.84 |
| 1132617600000 | 3132.05 |
| 1132704000000 | 3139.5 |
| 1132790400000 | 3142.85 |
| 1132876800000 | 3146.87 |
| 1133136000000 | 3100.32 |
| 1133222400000 | 3110.97 |
| 1133308800000 | 3119.09 |
| 1133395200000 | 3170.76 |
| 1133481600000 | 3174.3 |
| 1133740800000 | 3161.97 |
| 1133827200000 | 3167.87 |
| 1133913600000 | 3151.74 |
| 1134000000000 | 3161.39 |
| 1134086400000 | 3175.45 |
| 1134345600000 | 3178.95 |
| 1134432000000 | 3183.15 |
| 1134518400000 | 3192.79 |
| 1134604800000 | 3171.21 |
| 1134691200000 | 3162.61 |
| 1134950400000 | 3123.95 |
| 1135036800000 | 3125.57 |
| 1135123200000 | 3150.61 |
| 1135209600000 | 3167.58 |
| 1135296000000 | 3176.19 |
| 1135555200000 | 3176.73 |
| 1135641600000 | 3138.13 |
| 1135728000000 | 3155.49 |
| 1135814400000 | 3149.89 |
| 1135900800000 | 3134.52 |
| 1136160000000 | 3134.44 |
| 1136246400000 | 3180.87 |
| 1136332800000 | 3207.63 |
| 1136419200000 | 3212.39 |
| 1136505600000 | 3243.99 |
| 1136764800000 | 3268.23 |
| 1136851200000 | 3287.8 |
| 1136937600000 | 3292.36 |
| 1137024000000 | 3273.7 |
| 1137110400000 | 3278.21 |
| 1137369600000 | 3280.71 |
| 1137456000000 | 3262.14 |
| 1137542400000 | 3256.37 |
| 1137628800000 | 3300.18 |
| 1137715200000 | 3261.04 |
| 1137974400000 | 3273.54 |
| 1138060800000 | 3305.87 |
| 1138147200000 | 3299.53 |
| 1138233600000 | 3337.51 |
| 1138320000000 | 3355.52 |
| 1138579200000 | 3361.07 |
| 1138665600000 | 3369.9 |
| 1138752000000 | 3377.31 |
| 1138838400000 | 3346.54 |
| 1138924800000 | 3335.72 |
| 1139184000000 | 3353.09 |
| 1139270400000 | 3313.51 |
| 1139356800000 | 3315.77 |
| 1139443200000 | 3307.78 |
| 1139529600000 | 3299.79 |
| 1139788800000 | 3270.78 |
| 1139875200000 | 3301.49 |
| 1139961600000 | 3320.12 |
| 1140048000000 | 3352.07 |
| 1140134400000 | 3357.03 |
| 1140393600000 | 3360.65 |
| 1140480000000 | 3350.07 |
| 1140566400000 | 3374.81 |
| 1140652800000 | 3368.68 |
| 1140739200000 | 3384.02 |
| 1140998400000 | 3392.91 |
| 1141084800000 | 3359.35 |
| 1141171200000 | 3404.06 |
| 1141257600000 | 3405.09 |
| 1141344000000 | 3396.6 |
| 1141603200000 | 3366.76 |
| 1141689600000 | 3326.05 |
| 1141776000000 | 3328.71 |
| 1141862400000 | 3318.21 |
| 1141948800000 | 3346.36 |
| 1142208000000 | 3359.93 |
| 1142294400000 | 3396.41 |
| 1142380800000 | 3423.83 |
| 1142467200000 | 3429.96 |
| 1142553600000 | 3438.98 |
| 1142812800000 | 3430.76 |
| 1142899200000 | 3398.43 |
| 1142985600000 | 3427.23 |
| 1143072000000 | 3435.11 |
| 1143158400000 | 3453.35 |
| 1143417600000 | 3454.04 |
| 1143504000000 | 3444.21 |
| 1143590400000 | 3490.33 |
| 1143676800000 | 3489.41 |
| 1143763200000 | 3495.94 |
| 1144022400000 | 3480.92 |
| 1144108800000 | 3492.48 |
| 1144195200000 | 3511.42 |
| 1144281600000 | 3513.67 |
| 1144368000000 | 3478.15 |
| 1144627200000 | 3468.36 |
| 1144713600000 | 3429.06 |
| 1144800000000 | 3445.5 |
| 1144886400000 | 3454.32 |
| 1144972800000 | 3453.87 |
| 1145232000000 | 3453.35 |
| 1145318400000 | 3527.58 |
| 1145404800000 | 3563.04 |
| 1145491200000 | 3550.47 |
| 1145577600000 | 3548.46 |
| 1145836800000 | 3528.48 |
| 1145923200000 | 3522.09 |
| 1146009600000 | 3523.87 |
| 1146096000000 | 3512.56 |
| 1146182400000 | 3526.19 |
| 1146441600000 | 3516.82 |
| 1146528000000 | 3535.47 |
| 1146614400000 | 3530.68 |
| 1146700800000 | 3558.03 |
| 1146787200000 | 3592.84 |
| 1147046400000 | 3595.49 |
| 1147132800000 | 3599.28 |
| 1147219200000 | 3585.11 |
| 1147305600000 | 3520.23 |
| 1147392000000 | 3459.36 |
| 1147651200000 | 3429.2 |
| 1147737600000 | 3425.52 |
| 1147824000000 | 3370.72 |
| 1147910400000 | 3338.05 |
| 1147996800000 | 3348.62 |
| 1148256000000 | 3319.18 |
| 1148342400000 | 3308.89 |
| 1148428800000 | 3297.99 |
| 1148515200000 | 3355.26 |
| 1148601600000 | 3378.46 |
| 1148860800000 | 3381.59 |
| 1148947200000 | 3320.18 |
| 1149033600000 | 3363.06 |
| 1149120000000 | 3415.74 |
| 1149206400000 | 3428.42 |
| 1149465600000 | 3345.59 |
| 1149552000000 | 3320.18 |
| 1149638400000 | 3299.94 |
| 1149724800000 | 3287.19 |
| 1149811200000 | 3279.64 |
| 1150070400000 | 3204.09 |
| 1150156800000 | 3146.94 |
| 1150243200000 | 3159.1 |
| 1150329600000 | 3259.52 |
| 1150416000000 | 3235.48 |
| 1150675200000 | 3185.91 |
| 1150761600000 | 3176.29 |
| 1150848000000 | 3232.02 |
| 1150934400000 | 3218.05 |
| 1151020800000 | 3234.68 |
| 1151280000000 | 3262.61 |
| 1151366400000 | 3223.64 |
| 1151452800000 | 3230.66 |
| 1151539200000 | 3332.13 |
| 1151625600000 | 3359.92 |
| 1151884800000 | 3379.08 |
| 1151971200000 | 3380.84 |
| 1152057600000 | 3339.13 |
| 1152144000000 | 3343.1 |
| 1152230400000 | 3305.27 |
| 1152489600000 | 3298 |
| 1152576000000 | 3313.81 |
| 1152662400000 | 3270.89 |
| 1152748800000 | 3214.18 |
| 1152835200000 | 3192.61 |
| 1153094400000 | 3168.83 |
| 1153180800000 | 3178.42 |
| 1153267200000 | 3255.34 |
| 1153353600000 | 3184.56 |
| 1153440000000 | 3135.11 |
| 1153699200000 | 3204.24 |
| 1153785600000 | 3236.82 |
| 1153872000000 | 3234.95 |
| 1153958400000 | 3202.38 |
| 1154044800000 | 3256.52 |
| 1154304000000 | 3264.41 |
| 1154390400000 | 3233.16 |
| 1154476800000 | 3259.04 |
| 1154563200000 | 3279.95 |
| 1154649600000 | 3272.79 |
| 1154908800000 | 3255.29 |
| 1154995200000 | 3227.93 |
| 1155081600000 | 3205.48 |
| 1155168000000 | 3218.72 |
| 1155254400000 | 3194.73 |
| 1155513600000 | 3199.62 |
| 1155600000000 | 3261.3 |
| 1155686400000 | 3303.54 |
| 1155772800000 | 3310.09 |
| 1155859200000 | 3314.16 |
| 1156118400000 | 3294.46 |
| 1156204800000 | 3303.71 |
| 1156291200000 | 3272.27 |
| 1156377600000 | 3269.76 |
| 1156464000000 | 3272 |
| 1156723200000 | 3297.18 |
| 1156809600000 | 3319.52 |
| 1156896000000 | 3334.34 |
| 1156982400000 | 3344.81 |
| 1157068800000 | 3357.56 |
| 1157328000000 | 3357.39 |
| 1157414400000 | 3374.66 |
| 1157500800000 | 3318.47 |
| 1157587200000 | 3294.3 |
| 1157673600000 | 3298.97 |
| 1157932800000 | 3285.09 |
| 1158019200000 | 3343.22 |
| 1158105600000 | 3368.99 |
| 1158192000000 | 3353.87 |
| 1158278400000 | 3357.82 |
| 1158537600000 | 3359.04 |
| 1158624000000 | 3345.42 |
| 1158710400000 | 3368.49 |
| 1158796800000 | 3343.94 |
| 1158883200000 | 3317.51 |
| 1159142400000 | 3341.29 |
| 1159228800000 | 3358.67 |
| 1159315200000 | 3375.58 |
| 1159401600000 | 3375.93 |
| 1159488000000 | 3355.3 |
| 1159747200000 | 3331.87 |
| 1159833600000 | 3320.57 |
| 1159920000000 | 3370.47 |
| 1160006400000 | 3412.12 |
| 1160092800000 | 3399.31 |
| 1160352000000 | 3417.91 |
| 1160438400000 | 3425.63 |
| 1160524800000 | 3412.09 |
| 1160611200000 | 3464.64 |
| 1160697600000 | 3488.19 |
| 1160956800000 | 3517.29 |
| 1161043200000 | 3495.09 |
| 1161129600000 | 3489.45 |
| 1161216000000 | 3503.75 |
| 1161302400000 | 3484.76 |
| 1161561600000 | 3495.11 |
| 1161648000000 | 3500.08 |
| 1161734400000 | 3520.02 |
| 1161820800000 | 3548.75 |
| 1161907200000 | 3514.14 |
| 1162166400000 | 3525.14 |
| 1162252800000 | 3516.73 |
| 1162339200000 | 3458.05 |
| 1162425600000 | 3446.8 |
| 1162512000000 | 3460.15 |
| 1162771200000 | 3503.09 |
| 1162857600000 | 3510.85 |
| 1162944000000 | 3530.34 |
| 1163030400000 | 3507.06 |
| 1163116800000 | 3527.61 |
| 1163376000000 | 3534.67 |
| 1163462400000 | 3572.36 |
| 1163548800000 | 3599.07 |
| 1163635200000 | 3596.44 |
| 1163721600000 | 3589.73 |
| 1163980800000 | 3599.74 |
| 1164067200000 | 3614.31 |
| 1164153600000 | 3623.67 |
| 1164240000000 | 3624.65 |
| 1164326400000 | 3627.86 |
| 1164585600000 | 3552.83 |
| 1164672000000 | 3561.38 |
| 1164758400000 | 3602.32 |
| 1164844800000 | 3618.38 |
| 1164931200000 | 3605.52 |
| 1165190400000 | 3654.37 |
| 1165276800000 | 3666.29 |
| 1165363200000 | 3662.37 |
| 1165449600000 | 3649.35 |
| 1165536000000 | 3650.96 |
| 1165795200000 | 3650.35 |
| 1165881600000 | 3629.01 |
| 1165968000000 | 3630.81 |
| 1166054400000 | 3654.81 |
| 1166140800000 | 3646.57 |
| 1166400000000 | 3611.37 |
| 1166486400000 | 3611.87 |
| 1166572800000 | 3624.72 |
| 1166659200000 | 3607.34 |
| 1166745600000 | 3597.32 |
| 1167004800000 | 3598.74 |
| 1167091200000 | 3623.52 |
| 1167177600000 | 3660.69 |
| 1167264000000 | 3652.19 |
| 1167350400000 | 3629.1 |
| 1167696000000 | 3628.69 |
| 1167782400000 | 3620.57 |
| 1167868800000 | 3623.07 |
| 1167955200000 | 3578.57 |
| 1168214400000 | 3585.26 |
| 1168300800000 | 3590.86 |
| 1168387200000 | 3599.29 |
| 1168473600000 | 3634.68 |
| 1168560000000 | 3663.26 |
| 1168819200000 | 3665.31 |
| 1168905600000 | 3657.61 |
| 1168992000000 | 3652.68 |
| 1169078400000 | 3617.76 |
| 1169164800000 | 3642.27 |
| 1169424000000 | 3618.94 |
| 1169510400000 | 3651.5 |
| 1169596800000 | 3685.28 |
| 1169683200000 | 3651.24 |
| 1169769600000 | 3664.92 |
| 1170028800000 | 3679.44 |
| 1170115200000 | 3699.62 |
| 1170201600000 | 3715.21 |
| 1170288000000 | 3748.47 |
| 1170374400000 | 3757.11 |
| 1170633600000 | 3753.82 |
| 1170720000000 | 3768.38 |
| 1170806400000 | 3786.3 |
| 1170892800000 | 3787.51 |
| 1170979200000 | 3757.28 |
| 1171238400000 | 3745.11 |
| 1171324800000 | 3777.06 |
| 1171411200000 | 3793.42 |
| 1171497600000 | 3808.34 |
| 1171584000000 | 3817.51 |
| 1171843200000 | 3818.33 |
| 1171929600000 | 3846.32 |
| 1172016000000 | 3855.14 |
| 1172102400000 | 3862.57 |
| 1172188800000 | 3857.43 |
| 1172448000000 | 3847.16 |
| 1172534400000 | 3716.67 |
| 1172620800000 | 3725.39 |
| 1172707200000 | 3715.03 |
| 1172793600000 | 3652.28 |
| 1173052800000 | 3580.98 |
| 1173139200000 | 3656.65 |
| 1173225600000 | 3654.05 |
| 1173312000000 | 3678.88 |
| 1173398400000 | 3692.62 |
| 1173657600000 | 3709.75 |
| 1173744000000 | 3628.06 |
| 1173830400000 | 3645.56 |
| 1173916800000 | 3677.72 |
| 1174003200000 | 3660.39 |
| 1174262400000 | 3697.56 |
| 1174348800000 | 3726.23 |
| 1174435200000 | 3783.16 |
| 1174521600000 | 3792.99 |
| 1174608000000 | 3802.16 |
| 1174867200000 | 3802.52 |
| 1174953600000 | 3778 |
| 1175040000000 | 3762.53 |
| 1175126400000 | 3768.39 |
| 1175212800000 | 3776.03 |
| 1175472000000 | 3790.47 |
| 1175558400000 | 3822.69 |
| 1175644800000 | 3826.69 |
| 1175731200000 | 3840.29 |
| 1175817600000 | 3840.32 |
| 1176076800000 | 3841.08 |
| 1176163200000 | 3852.11 |
| 1176249600000 | 3830.82 |
| 1176336000000 | 3859.76 |
| 1176422400000 | 3878.4 |
| 1176681600000 | 3924.53 |
| 1176768000000 | 3920.64 |
| 1176854400000 | 3909.99 |
| 1176940800000 | 3889.61 |
| 1177027200000 | 3928.84 |
| 1177286400000 | 3932.57 |
| 1177372800000 | 3925.42 |
| 1177459200000 | 3953.05 |
| 1177545600000 | 3958.49 |
| 1177632000000 | 3950.81 |
| 1177891200000 | 3895.38 |
| 1177977600000 | 3900.04 |
| 1178064000000 | 3953.33 |
| 1178150400000 | 3961.69 |
| 1178236800000 | 3978.53 |
| 1178496000000 | 3983.05 |
| 1178582400000 | 3981.09 |
| 1178668800000 | 4003.64 |
| 1178755200000 | 3942.25 |
| 1178841600000 | 3981.67 |
| 1179100800000 | 3958.49 |
| 1179187200000 | 3934.64 |
| 1179273600000 | 3954.24 |
| 1179360000000 | 3948.64 |
| 1179446400000 | 3982.4 |
| 1179705600000 | 4020.93 |
| 1179792000000 | 4040.65 |
| 1179878400000 | 4028.01 |
| 1179964800000 | 3965.47 |
| 1180051200000 | 3993.78 |
| 1180310400000 | 3995.32 |
| 1180396800000 | 4023.35 |
| 1180483200000 | 4055.12 |
| 1180569600000 | 4076.86 |
| 1180656000000 | 4104.5 |
| 1180915200000 | 4120.36 |
| 1181001600000 | 4093.57 |
| 1181088000000 | 4051.87 |
| 1181174400000 | 3971.4 |
| 1181260800000 | 4009.24 |
| 1181520000000 | 4007.51 |
| 1181606400000 | 3960.28 |
| 1181692800000 | 4006.53 |
| 1181779200000 | 4032.6 |
| 1181865600000 | 4072.64 |
| 1182124800000 | 4065.19 |
| 1182211200000 | 4073.05 |
| 1182297600000 | 4028.23 |
| 1182384000000 | 4042.68 |
| 1182470400000 | 4013.09 |
| 1182729600000 | 3983.21 |
| 1182816000000 | 3966.91 |
| 1182902400000 | 4015.18 |
| 1182988800000 | 4025.77 |
| 1183075200000 | 4016.59 |
| 1183334400000 | 4067.89 |
| 1183420800000 | 4080.04 |
| 1183507200000 | 4083.01 |
| 1183593600000 | 4093.23 |
| 1183680000000 | 4114.6 |
| 1183939200000 | 4120.04 |
| 1184025600000 | 4059.69 |
| 1184112000000 | 4071.12 |
| 1184198400000 | 4136.66 |
| 1184284800000 | 4147.55 |
| 1184544000000 | 4118.82 |
| 1184630400000 | 4119.21 |
| 1184716800000 | 4109.58 |
| 1184803200000 | 4135.67 |
| 1184889600000 | 4081.82 |
| 1185148800000 | 4075.77 |
| 1185235200000 | 3976.62 |
| 1185321600000 | 3969.37 |
| 1185408000000 | 3872.35 |
| 1185494400000 | 3815.45 |
| 1185753600000 | 3845.68 |
| 1185840000000 | 3815.09 |
| 1185926400000 | 3817.64 |
| 1186012800000 | 3848.86 |
| 1186099200000 | 3736.58 |
| 1186358400000 | 3775.07 |
| 1186444800000 | 3795.71 |
| 1186531200000 | 3863.46 |
| 1186617600000 | 3786.37 |
| 1186704000000 | 3799.59 |
| 1186963200000 | 3793.99 |
| 1187049600000 | 3711.19 |
| 1187136000000 | 3640.92 |
| 1187222400000 | 3661.73 |
| 1187308800000 | 3746.35 |
| 1187568000000 | 3763.19 |
| 1187654400000 | 3774.1 |
| 1187740800000 | 3829.46 |
| 1187827200000 | 3804.37 |
| 1187913600000 | 3853.51 |
| 1188172800000 | 3817.44 |
| 1188259200000 | 3720.87 |
| 1188345600000 | 3804.52 |
| 1188432000000 | 3791.55 |
| 1188518400000 | 3846.27 |
| 1188777600000 | 3847.68 |
| 1188864000000 | 3881.31 |
| 1188950400000 | 3842.3 |
| 1189036800000 | 3859.09 |
| 1189123200000 | 3793.6 |
| 1189382400000 | 3765.73 |
| 1189468800000 | 3819.31 |
| 1189555200000 | 3814.21 |
| 1189641600000 | 3828.75 |
| 1189728000000 | 3842.28 |
| 1189987200000 | 3813.69 |
| 1190073600000 | 3934.04 |
| 1190160000000 | 3970 |
| 1190246400000 | 3947.63 |
| 1190332800000 | 3959.55 |
| 1190592000000 | 3936.36 |
| 1190678400000 | 3929.38 |
| 1190764800000 | 3960.03 |
| 1190851200000 | 3986.22 |
| 1190937600000 | 3968.87 |
| 1191196800000 | 4037.66 |
| 1191283200000 | 4060.03 |
| 1191369600000 | 4041.77 |
| 1191456000000 | 4049.19 |
| 1191542400000 | 4119.29 |
| 1191801600000 | 4098.26 |
| 1191888000000 | 4131.01 |
| 1191974400000 | 4131.7 |
| 1192060800000 | 4099.32 |
| 1192147200000 | 4121.46 |
| 1192406400000 | 4083.45 |
| 1192492800000 | 4049.82 |
| 1192579200000 | 4055.67 |
| 1192665600000 | 4061.02 |
| 1192752000000 | 3954.53 |
| 1193011200000 | 3979.82 |
| 1193097600000 | 4018.18 |
| 1193184000000 | 3998.86 |
| 1193270400000 | 3980.94 |
| 1193356800000 | 4036.58 |
| 1193616000000 | 4051.99 |
| 1193702400000 | 4024.21 |
| 1193788800000 | 4089.11 |
| 1193875200000 | 3969.02 |
| 1193961600000 | 3975.47 |
| 1194220800000 | 3939.12 |
| 1194307200000 | 3991.6 |
| 1194393600000 | 3883.41 |
| 1194480000000 | 3891.53 |
| 1194566400000 | 3840.2 |
| 1194825600000 | 3779.69 |
| 1194912000000 | 3870.26 |
| 1194998400000 | 3852.96 |
| 1195084800000 | 3797.41 |
| 1195171200000 | 3788.1 |
| 1195430400000 | 3704.1 |
| 1195516800000 | 3697.76 |
| 1195603200000 | 3648.95 |
| 1195689600000 | 3650.71 |
| 1195776000000 | 3712.9 |
| 1196035200000 | 3635.51 |
| 1196121600000 | 3663.32 |
| 1196208000000 | 3779.97 |
| 1196294400000 | 3774.93 |
| 1196380800000 | 3794.96 |
| 1196640000000 | 3765.68 |
| 1196726400000 | 3733.57 |
| 1196812800000 | 3786.31 |
| 1196899200000 | 3870.63 |
| 1196985600000 | 3875.13 |
| 1197244800000 | 3901.68 |
| 1197331200000 | 3789.73 |
| 1197417600000 | 3807.64 |
| 1197504000000 | 3794.74 |
| 1197590400000 | 3735.69 |
| 1197849600000 | 3663.21 |
| 1197936000000 | 3704.97 |
| 1198022400000 | 3714.58 |
| 1198108800000 | 3757.04 |
| 1198195200000 | 3833.25 |
| 1198454400000 | 3874.71 |
| 1198540800000 | 3877.53 |
| 1198627200000 | 3881.7 |
| 1198713600000 | 3806.76 |
| 1198800000000 | 3806.85 |
| 1199059200000 | 3785.52 |
| 1199232000000 | 3736.53 |
| 1199318400000 | 3709.04 |
| 1199404800000 | 3597.57 |
| 1199664000000 | 3589.17 |
| 1199750400000 | 3514.81 |
| 1199836800000 | 3527.13 |
| 1199923200000 | 3561.78 |
| 1200009600000 | 3502.83 |
| 1200268800000 | 3539.73 |
| 1200355200000 | 3460.41 |
| 1200441600000 | 3447.92 |
| 1200528000000 | 3352.04 |
| 1200614400000 | 3325.78 |
| 1200873600000 | 3308.43 |
| 1200960000000 | 3304.77 |
| 1201046400000 | 3381.91 |
| 1201132800000 | 3413.53 |
| 1201219200000 | 3394.57 |
| 1201478400000 | 3460.83 |
| 1201564800000 | 3484.08 |
| 1201651200000 | 3451.04 |
| 1201737600000 | 3529.63 |
| 1201824000000 | 3613.7 |
| 1202083200000 | 3589.3 |
| 1202169600000 | 3483.67 |
| 1202256000000 | 3444.67 |
| 1202342400000 | 3481.57 |
| 1202428800000 | 3480.58 |
| 1202688000000 | 3494.66 |
| 1202774400000 | 3512.41 |
| 1202860800000 | 3574.56 |
| 1202947200000 | 3519.24 |
| 1203033600000 | 3506.1 |
| 1203292800000 | 3505.21 |
| 1203379200000 | 3513.75 |
| 1203465600000 | 3546.9 |
| 1203552000000 | 3501.06 |
| 1203638400000 | 3512.08 |
| 1203897600000 | 3584.42 |
| 1203984000000 | 3620.31 |
| 1204070400000 | 3614.57 |
| 1204156800000 | 3581.87 |
| 1204243200000 | 3487.98 |
| 1204502400000 | 3480.92 |
| 1204588800000 | 3455.96 |
| 1204675200000 | 3478.29 |
| 1204761600000 | 3382.51 |
| 1204848000000 | 3354.78 |
| 1205107200000 | 3272.03 |
| 1205193600000 | 3396.61 |
| 1205280000000 | 3377.42 |
| 1205366400000 | 3427.57 |
| 1205452800000 | 3357.94 |
| 1205712000000 | 3281.81 |
| 1205798400000 | 3414.75 |
| 1205884800000 | 3325.18 |
| 1205971200000 | 3384.28 |
| 1206057600000 | 3384.28 |
| 1206316800000 | 3471.79 |
| 1206403200000 | 3504.69 |
| 1206489600000 | 3487.11 |
| 1206576000000 | 3446.41 |
| 1206662400000 | 3409.12 |
| 1206921600000 | 3430.76 |
| 1207008000000 | 3531.98 |
| 1207094400000 | 3551.17 |
| 1207180800000 | 3565.58 |
| 1207267200000 | 3571 |
| 1207526400000 | 3572.03 |
| 1207612800000 | 3563.33 |
| 1207699200000 | 3507.03 |
| 1207785600000 | 3538.58 |
| 1207872000000 | 3463.15 |
| 1208131200000 | 3454.04 |
| 1208217600000 | 3478.71 |
| 1208304000000 | 3579.02 |
| 1208390400000 | 3559.64 |
| 1208476800000 | 3617.1 |
| 1208736000000 | 3609.79 |
| 1208822400000 | 3551.65 |
| 1208908800000 | 3555.55 |
| 1208995200000 | 3590.54 |
| 1209081600000 | 3627.9 |
| 1209340800000 | 3638.96 |
| 1209427200000 | 3607.82 |
| 1209513600000 | 3599.85 |
| 1209600000000 | 3654.26 |
| 1209686400000 | 3653.55 |
| 1209945600000 | 3653.29 |
| 1210032000000 | 3684.8 |
| 1210118400000 | 3635.62 |
| 1210204800000 | 3651.2 |
| 1210291200000 | 3651.14 |
| 1210550400000 | 3702.92 |
| 1210636800000 | 3723.71 |
| 1210723200000 | 3728.8 |
| 1210809600000 | 3769.32 |
| 1210896000000 | 3772.81 |
| 1211155200000 | 3765.77 |
| 1211241600000 | 3753.62 |
| 1211328000000 | 3706.27 |
| 1211414400000 | 3722.18 |
| 1211500800000 | 3682.29 |
| 1211760000000 | 3682.42 |
| 1211846400000 | 3711.94 |
| 1211932800000 | 3741.44 |
| 1212019200000 | 3762.33 |
| 1212105600000 | 3784.57 |
| 1212364800000 | 3752.29 |
| 1212451200000 | 3742.18 |
| 1212537600000 | 3749.53 |
| 1212624000000 | 3832.2 |
| 1212710400000 | 3736.78 |
| 1212969600000 | 3716.28 |
| 1213056000000 | 3693.95 |
| 1213142400000 | 3632.79 |
| 1213228800000 | 3636.57 |
| 1213315200000 | 3697.95 |
| 1213574400000 | 3731.65 |
| 1213660800000 | 3719.29 |
| 1213747200000 | 3692.62 |
| 1213833600000 | 3713.2 |
| 1213920000000 | 3649.41 |
| 1214179200000 | 3632.11 |
| 1214265600000 | 3581.91 |
| 1214352000000 | 3609.86 |
| 1214438400000 | 3525.5 |
| 1214524800000 | 3519.32 |
| 1214784000000 | 3495.81 |
| 1214870400000 | 3494.43 |
| 1214956800000 | 3397.06 |
| 1215043200000 | 3359.81 |
| 1215129600000 | 3361.08 |
| 1215388800000 | 3321.42 |
| 1215475200000 | 3397.55 |
| 1215561600000 | 3336.04 |
| 1215648000000 | 3365.09 |
| 1215734400000 | 3366.61 |
| 1215993600000 | 3332.72 |
| 1216080000000 | 3307.46 |
| 1216166400000 | 3394.92 |
| 1216252800000 | 3427.09 |
| 1216339200000 | 3421.52 |
| 1216598400000 | 3448.55 |
| 1216684800000 | 3500.43 |
| 1216771200000 | 3497.89 |
| 1216857600000 | 3405.88 |
| 1216944000000 | 3435.04 |
| 1217203200000 | 3386.6 |
| 1217289600000 | 3461.28 |
| 1217376000000 | 3503.46 |
| 1217462400000 | 3484.45 |
| 1217548800000 | 3480.93 |
| 1217808000000 | 3413.22 |
| 1217894400000 | 3472.02 |
| 1217980800000 | 3499.76 |
| 1218067200000 | 3445.68 |
| 1218153600000 | 3512.95 |
| 1218412800000 | 3554.42 |
| 1218499200000 | 3524.48 |
| 1218585600000 | 3544.43 |
| 1218672000000 | 3575.56 |
| 1218758400000 | 3569.89 |
| 1219017600000 | 3522.89 |
| 1219104000000 | 3482.65 |
| 1219190400000 | 3500.82 |
| 1219276800000 | 3499.71 |
| 1219363200000 | 3537.16 |
| 1219622400000 | 3467.84 |
| 1219708800000 | 3481.9 |
| 1219795200000 | 3525.25 |
| 1219881600000 | 3583.45 |
| 1219968000000 | 3554.73 |
| 1220227200000 | 3552.72 |
| 1220313600000 | 3517.04 |
| 1220400000000 | 3505.08 |
| 1220486400000 | 3403.51 |
| 1220572800000 | 3410.61 |
| 1220832000000 | 3448.07 |
| 1220918400000 | 3311.08 |
| 1221004800000 | 3358.97 |
| 1221091200000 | 3373.04 |
| 1221177600000 | 3405.77 |
| 1221436800000 | 3250.59 |
| 1221523200000 | 3314.51 |
| 1221609600000 | 3170.43 |
| 1221696000000 | 3341.77 |
| 1221782400000 | 3496.79 |
| 1222041600000 | 3350.71 |
| 1222128000000 | 3305.48 |
| 1222214400000 | 3268.03 |
| 1222300800000 | 3299.23 |
| 1222387200000 | 3281.47 |
| 1222646400000 | 3047.11 |
| 1222732800000 | 3150.5 |
| 1222819200000 | 3123.6 |
| 1222905600000 | 2953.1 |
| 1222992000000 | 2881.9 |
| 1223251200000 | 2750.11 |
| 1223337600000 | 2595.16 |
| 1223424000000 | 2546.33 |
| 1223510400000 | 2350.84 |
| 1223596800000 | 2384.37 |
| 1223856000000 | 2609.75 |
| 1223942400000 | 2571.09 |
| 1224028800000 | 2331.6 |
| 1224115200000 | 2434.23 |
| 1224201600000 | 2420.45 |
| 1224460800000 | 2519.46 |
| 1224547200000 | 2447.21 |
| 1224633600000 | 2303.57 |
| 1224720000000 | 2244.65 |
| 1224806400000 | 2170.86 |
| 1225065600000 | 2074.77 |
| 1225152000000 | 2227.95 |
| 1225238400000 | 2282.16 |
| 1225324800000 | 2378.5 |
| 1225411200000 | 2456.01 |
| 1225670400000 | 2466.23 |
| 1225756800000 | 2523.41 |
| 1225843200000 | 2390.1 |
| 1225929600000 | 2288.46 |
| 1226016000000 | 2335.87 |
| 1226275200000 | 2280 |
| 1226361600000 | 2221.75 |
| 1226448000000 | 2094.67 |
| 1226534400000 | 2249.18 |
| 1226620800000 | 2122.87 |
| 1226880000000 | 2087.89 |
| 1226966400000 | 2076.86 |
| 1227052800000 | 1923.15 |
| 1227139200000 | 1786.5 |
| 1227225600000 | 1876.85 |
| 1227484800000 | 2015.2 |
| 1227571200000 | 2049.5 |
| 1227657600000 | 2155.27 |
| 1227744000000 | 2157.26 |
| 1227830400000 | 2186.25 |
| 1228089600000 | 1953.21 |
| 1228176000000 | 2044.3 |
| 1228262400000 | 2091.72 |
| 1228348800000 | 2026.57 |
| 1228435200000 | 2109.63 |
| 1228694400000 | 2198.66 |
| 1228780800000 | 2140.92 |
| 1228867200000 | 2191.7 |
| 1228953600000 | 2096.77 |
| 1229040000000 | 2158.68 |
| 1229299200000 | 2104.44 |
| 1229385600000 | 2231.08 |
| 1229472000000 | 2251.68 |
| 1229558400000 | 2213.86 |
| 1229644800000 | 2234.24 |
| 1229904000000 | 2181.9 |
| 1229990400000 | 2161.92 |
| 1230076800000 | 2172.07 |
| 1230163200000 | 2172.93 |
| 1230249600000 | 2198.35 |
| 1230508800000 | 2169.88 |
| 1230595200000 | 2241.44 |
| 1230681600000 | 2306.82 |
| 1230854400000 | 2357.03 |
| 1231113600000 | 2360.65 |
| 1231200000000 | 2404.3 |
| 1231286400000 | 2326.25 |
| 1231372800000 | 2349.15 |
| 1231459200000 | 2275.05 |
| 1231718400000 | 2210.58 |
| 1231804800000 | 2229.95 |
| 1231891200000 | 2141.33 |
| 1231977600000 | 2177.16 |
| 1232064000000 | 2206.55 |
| 1232323200000 | 2206.52 |
| 1232409600000 | 2071.71 |
| 1232496000000 | 2163.28 |
| 1232582400000 | 2106.89 |
| 1232668800000 | 2122.37 |
| 1232928000000 | 2141.43 |
| 1233014400000 | 2163.75 |
| 1233100800000 | 2242.13 |
| 1233187200000 | 2163.35 |
| 1233273600000 | 2115.32 |
| 1233532800000 | 2126.9 |
| 1233619200000 | 2143.88 |
| 1233705600000 | 2137.73 |
| 1233792000000 | 2165.95 |
| 1233878400000 | 2235.61 |
| 1234137600000 | 2230.69 |
| 1234224000000 | 2132.85 |
| 1234310400000 | 2142.95 |
| 1234396800000 | 2153.87 |
| 1234483200000 | 2140.18 |
| 1234742400000 | 2139.85 |
| 1234828800000 | 2050.13 |
| 1234915200000 | 2023.29 |
| 1235001600000 | 1989.72 |
| 1235088000000 | 1968.55 |
| 1235347200000 | 1894.09 |
| 1235433600000 | 1970.57 |
| 1235520000000 | 1935.17 |
| 1235606400000 | 1905.68 |
| 1235692800000 | 1886.66 |
| 1235952000000 | 1781.56 |
| 1236038400000 | 1758.47 |
| 1236124800000 | 1808.89 |
| 1236211200000 | 1722.25 |
| 1236297600000 | 1719.61 |
| 1236556800000 | 1691.41 |
| 1236643200000 | 1801.2 |
| 1236729600000 | 1804.38 |
| 1236816000000 | 1897.65 |
| 1236902400000 | 1913.61 |
| 1237161600000 | 1888.14 |
| 1237248000000 | 1958.98 |
| 1237334400000 | 2019.19 |
| 1237420800000 | 2010.18 |
| 1237507200000 | 1955.26 |
| 1237766400000 | 2101.26 |
| 1237852800000 | 2041.68 |
| 1237939200000 | 2079.27 |
| 1238025600000 | 2157.86 |
| 1238112000000 | 2098.44 |
| 1238371200000 | 2025.21 |
| 1238457600000 | 2058.04 |
| 1238544000000 | 2087.17 |
| 1238630400000 | 2178.23 |
| 1238716800000 | 2207.34 |
| 1238976000000 | 2175.53 |
| 1239062400000 | 2106.74 |
| 1239148800000 | 2147.33 |
| 1239235200000 | 2263.02 |
| 1239321600000 | 2263.23 |
| 1239580800000 | 2269.54 |
| 1239667200000 | 2214.33 |
| 1239753600000 | 2247.45 |
| 1239840000000 | 2306.3 |
| 1239926400000 | 2334.48 |
| 1240185600000 | 2207.53 |
| 1240272000000 | 2279.27 |
| 1240358400000 | 2282.66 |
| 1240444800000 | 2280.86 |
| 1240531200000 | 2341.47 |
| 1240790400000 | 2304.26 |
| 1240876800000 | 2311.72 |
| 1240963200000 | 2391.83 |
| 1241049600000 | 2386.19 |
| 1241136000000 | 2391.4 |
| 1241395200000 | 2491.56 |
| 1241481600000 | 2479.3 |
| 1241568000000 | 2502.5 |
| 1241654400000 | 2445.39 |
| 1241740800000 | 2533.3 |
| 1242000000000 | 2482.16 |
| 1242086400000 | 2452.52 |
| 1242172800000 | 2341.43 |
| 1242259200000 | 2380.21 |
| 1242345600000 | 2356.6 |
| 1242604800000 | 2443.32 |
| 1242691200000 | 2452.25 |
| 1242777600000 | 2441.86 |
| 1242864000000 | 2399.85 |
| 1242950400000 | 2391.54 |
| 1243209600000 | 2391.45 |
| 1243296000000 | 2480.81 |
| 1243382400000 | 2436.41 |
| 1243468800000 | 2456.75 |
| 1243555200000 | 2501.16 |
| 1243814400000 | 2590.42 |
| 1243900800000 | 2606.04 |
| 1243987200000 | 2561.37 |
| 1244073600000 | 2602.13 |
| 1244160000000 | 2597.9 |
| 1244419200000 | 2576.98 |
| 1244505600000 | 2603.41 |
| 1244592000000 | 2592.82 |
| 1244678400000 | 2611.49 |
| 1244764800000 | 2603.7 |
| 1245024000000 | 2530.27 |
| 1245110400000 | 2488.8 |
| 1245196800000 | 2487.37 |
| 1245283200000 | 2500.14 |
| 1245369600000 | 2515.12 |
| 1245628800000 | 2416.1 |
| 1245715200000 | 2406.36 |
| 1245801600000 | 2439.05 |
| 1245888000000 | 2500.37 |
| 1245974400000 | 2517.53 |
| 1246233600000 | 2528.06 |
| 1246320000000 | 2516.99 |
| 1246406400000 | 2547.27 |
| 1246492800000 | 2460.73 |
| 1246579200000 | 2461.14 |
| 1246838400000 | 2442.03 |
| 1246924800000 | 2390.67 |
| 1247011200000 | 2368.91 |
| 1247097600000 | 2379.2 |
| 1247184000000 | 2379.9 |
| 1247443200000 | 2435.61 |
| 1247529600000 | 2460.34 |
| 1247616000000 | 2544.07 |
| 1247702400000 | 2574.39 |
| 1247788800000 | 2567.59 |
| 1248048000000 | 2609.11 |
| 1248134400000 | 2606.7 |
| 1248220800000 | 2619.34 |
| 1248307200000 | 2693.38 |
| 1248393600000 | 2710.21 |
| 1248652800000 | 2723.68 |
| 1248739200000 | 2715.88 |
| 1248825600000 | 2698.23 |
| 1248912000000 | 2741.5 |
| 1248998400000 | 2747.11 |
| 1249257600000 | 2799.1 |
| 1249344000000 | 2822.77 |
| 1249430400000 | 2813.77 |
| 1249516800000 | 2783.79 |
| 1249603200000 | 2846.98 |
| 1249862400000 | 2840.52 |
| 1249948800000 | 2798.24 |
| 1250035200000 | 2838.88 |
| 1250121600000 | 2863.3 |
| 1250208000000 | 2820.54 |
| 1250467200000 | 2736.25 |
| 1250553600000 | 2776.62 |
| 1250640000000 | 2794.62 |
| 1250726400000 | 2828.27 |
| 1250812800000 | 2886.45 |
| 1251072000000 | 2882.13 |
| 1251158400000 | 2895.15 |
| 1251244800000 | 2892.54 |
| 1251331200000 | 2898.93 |
| 1251417600000 | 2900.99 |
| 1251676800000 | 2861.16 |
| 1251763200000 | 2793.69 |
| 1251849600000 | 2782.49 |
| 1251936000000 | 2820.35 |
| 1252022400000 | 2860.35 |
| 1252281600000 | 2863.05 |
| 1252368000000 | 2899.51 |
| 1252454400000 | 2939.95 |
| 1252540800000 | 2977.7 |
| 1252627200000 | 2981.66 |
| 1252886400000 | 3006.85 |
| 1252972800000 | 3035.78 |
| 1253059200000 | 3099.75 |
| 1253145600000 | 3083.13 |
| 1253232000000 | 3088.05 |
| 1253491200000 | 3074.46 |
| 1253577600000 | 3107.12 |
| 1253664000000 | 3066.14 |
| 1253750400000 | 3003.38 |
| 1253836800000 | 2987.07 |
| 1254096000000 | 3055.43 |
| 1254182400000 | 3059.05 |
| 1254268800000 | 3047.94 |
| 1254355200000 | 2948.08 |
| 1254441600000 | 2922.51 |
| 1254700800000 | 2987.2 |
| 1254787200000 | 3038.45 |
| 1254873600000 | 3042.4 |
| 1254960000000 | 3084.02 |
| 1255046400000 | 3109.46 |
| 1255305600000 | 3115.33 |
| 1255392000000 | 3106.07 |
| 1255478400000 | 3166.13 |
| 1255564800000 | 3171.83 |
| 1255651200000 | 3135.24 |
| 1255910400000 | 3166.83 |
| 1255996800000 | 3130.27 |
| 1256083200000 | 3098.21 |
| 1256169600000 | 3137.56 |
| 1256256000000 | 3085.14 |
| 1256515200000 | 3040.7 |
| 1256601600000 | 3006.86 |
| 1256688000000 | 2900.67 |
| 1256774400000 | 2978.56 |
| 1256860800000 | 2890.76 |
| 1257120000000 | 2894.46 |
| 1257206400000 | 2941.03 |
| 1257292800000 | 2926.57 |
| 1257379200000 | 3000.93 |
| 1257465600000 | 2997.33 |
| 1257724800000 | 3068.46 |
| 1257811200000 | 3056.28 |
| 1257897600000 | 3081.16 |
| 1257984000000 | 3028.58 |
| 1258070400000 | 3055.86 |
| 1258329600000 | 3122.93 |
| 1258416000000 | 3118.82 |
| 1258502400000 | 3112.3 |
| 1258588800000 | 3047.62 |
| 1258675200000 | 3034.98 |
| 1258934400000 | 3074.35 |
| 1259020800000 | 3062.85 |
| 1259107200000 | 3080.79 |
| 1259193600000 | 3076.03 |
| 1259280000000 | 3011.64 |
| 1259539200000 | 3023.1 |
| 1259625600000 | 3076.86 |
| 1259712000000 | 3103 |
| 1259798400000 | 3068.65 |
| 1259884800000 | 3114.86 |
| 1260144000000 | 3112.19 |
| 1260230400000 | 3084.31 |
| 1260316800000 | 3089.22 |
| 1260403200000 | 3097.16 |
| 1260489600000 | 3118.09 |
| 1260748800000 | 3164.26 |
| 1260835200000 | 3157.29 |
| 1260921600000 | 3180.17 |
| 1261008000000 | 3142.49 |
| 1261094400000 | 3165.48 |
| 1261353600000 | 3205.96 |
| 1261440000000 | 3232.35 |
| 1261526400000 | 3263.89 |
| 1261612800000 | 3281.36 |
| 1261699200000 | 3281.38 |
| 1261958400000 | 3279.2 |
| 1262044800000 | 3275 |
| 1262131200000 | 3267.42 |
| 1262217600000 | 3234.96 |
| 1262563200000 | 3302.51 |
| 1262649600000 | 3311.92 |
| 1262736000000 | 3328.53 |
| 1262822400000 | 3349.57 |
| 1262908800000 | 3365.89 |
| 1263168000000 | 3369.22 |
| 1263254400000 | 3319.41 |
| 1263340800000 | 3358.47 |
| 1263427200000 | 3370 |
| 1263513600000 | 3328.32 |
| 1263772800000 | 3330.28 |
| 1263859200000 | 3373.02 |
| 1263945600000 | 3332.23 |
| 1264032000000 | 3275.72 |
| 1264118400000 | 3213.41 |
| 1264377600000 | 3220.33 |
| 1264464000000 | 3200.15 |
| 1264550400000 | 3211.98 |
| 1264636800000 | 3170.23 |
| 1264723200000 | 3128.75 |
| 1264982400000 | 3181.07 |
| 1265068800000 | 3220.83 |
| 1265155200000 | 3199.03 |
| 1265241600000 | 3085.94 |
| 1265328000000 | 3099.14 |
| 1265587200000 | 3073.75 |
| 1265673600000 | 3115.23 |
| 1265760000000 | 3116.32 |
| 1265846400000 | 3167.32 |
| 1265932800000 | 3188.27 |
| 1266192000000 | 3189.53 |
| 1266278400000 | 3247 |
| 1266364800000 | 3263.63 |
| 1266451200000 | 3286.33 |
| 1266537600000 | 3298.29 |
| 1266796800000 | 3300.48 |
| 1266883200000 | 3252.83 |
| 1266969600000 | 3280.01 |
| 1267056000000 | 3282.68 |
| 1267142400000 | 3287.7 |
| 1267401600000 | 3350.01 |
| 1267488000000 | 3382.7 |
| 1267574400000 | 3389.9 |
| 1267660800000 | 3398.7 |
| 1267747200000 | 3458.7 |
| 1268006400000 | 3462.89 |
| 1268092800000 | 3470.38 |
| 1268179200000 | 3499.32 |
| 1268265600000 | 3510.32 |
| 1268352000000 | 3517.22 |
| 1268611200000 | 3504.97 |
| 1268697600000 | 3539.72 |
| 1268784000000 | 3567.77 |
| 1268870400000 | 3549.65 |
| 1268956800000 | 3510.68 |
| 1269216000000 | 3544.91 |
| 1269302400000 | 3581.27 |
| 1269388800000 | 3550.06 |
| 1269475200000 | 3527.22 |
| 1269561600000 | 3524.57 |
| 1269820800000 | 3553.39 |
| 1269907200000 | 3557.09 |
| 1269993600000 | 3538.61 |
| 1270080000000 | 3576.22 |
| 1270166400000 | 3576.24 |
| 1270425600000 | 3637.63 |
| 1270512000000 | 3655.79 |
| 1270598400000 | 3639.8 |
| 1270684800000 | 3634.81 |
| 1270771200000 | 3662.21 |
| 1271030400000 | 3671.23 |
| 1271116800000 | 3676.16 |
| 1271203200000 | 3740.55 |
| 1271289600000 | 3745.25 |
| 1271376000000 | 3691.04 |
| 1271635200000 | 3676.58 |
| 1271721600000 | 3731.04 |
| 1271808000000 | 3749.96 |
| 1271894400000 | 3787.15 |
| 1271980800000 | 3826.23 |
| 1272240000000 | 3813.82 |
| 1272326400000 | 3720.84 |
| 1272412800000 | 3727.9 |
| 1272499200000 | 3793.53 |
| 1272585600000 | 3711.94 |
| 1272844800000 | 3770.67 |
| 1272931200000 | 3658.63 |
| 1273017600000 | 3609.7 |
| 1273104000000 | 3484.59 |
| 1273190400000 | 3387.23 |
| 1273449600000 | 3568.25 |
| 1273536000000 | 3586.63 |
| 1273622400000 | 3675.77 |
| 1273708800000 | 3646.5 |
| 1273795200000 | 3560.66 |
| 1274054400000 | 3554.17 |
| 1274140800000 | 3495.67 |
| 1274227200000 | 3449.68 |
| 1274313600000 | 3289.22 |
| 1274400000000 | 3346.24 |
| 1274659200000 | 3311.4 |
| 1274745600000 | 3302.79 |
| 1274832000000 | 3324.28 |
| 1274918400000 | 3461.48 |
| 1275004800000 | 3423.63 |
| 1275264000000 | 3425.9 |
| 1275350400000 | 3329.87 |
| 1275436800000 | 3423.47 |
| 1275523200000 | 3451.78 |
| 1275609600000 | 3303.94 |
| 1275868800000 | 3232.42 |
| 1275955200000 | 3241.85 |
| 1276041600000 | 3250.05 |
| 1276128000000 | 3356.28 |
| 1276214400000 | 3395.22 |
| 1276473600000 | 3412.72 |
| 1276560000000 | 3494.02 |
| 1276646400000 | 3481.75 |
| 1276732800000 | 3474.68 |
| 1276819200000 | 3481.43 |
| 1277078400000 | 3455.6 |
| 1277164800000 | 3383.72 |
| 1277251200000 | 3371.84 |
| 1277337600000 | 3316.66 |
| 1277424000000 | 3365.26 |
| 1277683200000 | 3353.51 |
| 1277769600000 | 3224.47 |
| 1277856000000 | 3193.85 |
| 1277942400000 | 3173.74 |
| 1278028800000 | 3146.65 |
| 1278288000000 | 3142.65 |
| 1278374400000 | 3122.29 |
| 1278460800000 | 3229.44 |
| 1278547200000 | 3269.36 |
| 1278633600000 | 3312.98 |
| 1278892800000 | 3287.46 |
| 1278979200000 | 3371.77 |
| 1279065600000 | 3363.67 |
| 1279152000000 | 3352.66 |
| 1279238400000 | 3241.25 |
| 1279497600000 | 3255.82 |
| 1279584000000 | 3306.37 |
| 1279670400000 | 3264.68 |
| 1279756800000 | 3363.7 |
| 1279843200000 | 3422.41 |
| 1280102400000 | 3487.02 |
| 1280188800000 | 3463.42 |
| 1280275200000 | 3419.28 |
| 1280361600000 | 3414.14 |
| 1280448000000 | 3394.84 |
| 1280707200000 | 3458.39 |
| 1280793600000 | 3434.45 |
| 1280880000000 | 3472.5 |
| 1280966400000 | 3450.12 |
| 1281052800000 | 3437.04 |
| 1281312000000 | 3469.63 |
| 1281398400000 | 3416.1 |
| 1281484800000 | 3299.03 |
| 1281571200000 | 3281.84 |
| 1281657600000 | 3264.75 |
| 1281916800000 | 3275.63 |
| 1282003200000 | 3338.98 |
| 1282089600000 | 3347.94 |
| 1282176000000 | 3282.28 |
| 1282262400000 | 3275.77 |
| 1282521600000 | 3244.08 |
| 1282608000000 | 3198.41 |
| 1282694400000 | 3228.98 |
| 1282780800000 | 3213.51 |
| 1282867200000 | 3284.76 |
| 1283126400000 | 3226.19 |
| 1283212800000 | 3225.21 |
| 1283299200000 | 3335.49 |
| 1283385600000 | 3378.03 |
| 1283472000000 | 3429.09 |
| 1283731200000 | 3431.59 |
| 1283817600000 | 3376.54 |
| 1283904000000 | 3400.22 |
| 1283990400000 | 3406.08 |
| 1284076800000 | 3418.75 |
| 1284336000000 | 3483.44 |
| 1284422400000 | 3479.15 |
| 1284508800000 | 3491.83 |
| 1284595200000 | 3479.08 |
| 1284681600000 | 3488.37 |
| 1284940800000 | 3560.57 |
| 1285027200000 | 3539.77 |
| 1285113600000 | 3507.89 |
| 1285200000000 | 3472.48 |
| 1285286400000 | 3566.41 |
| 1285545600000 | 3559.13 |
| 1285632000000 | 3587.27 |
| 1285718400000 | 3595.57 |
| 1285804800000 | 3596.43 |
| 1285891200000 | 3610.75 |
| 1286150400000 | 3570.59 |
| 1286236800000 | 3653.3 |
| 1286323200000 | 3637 |
| 1286409600000 | 3630.93 |
| 1286496000000 | 3670.18 |
| 1286755200000 | 3676.34 |
| 1286841600000 | 3691.09 |
| 1286928000000 | 3738.76 |
| 1287014400000 | 3725.42 |
| 1287100800000 | 3718.78 |
| 1287360000000 | 3742.15 |
| 1287446400000 | 3666.74 |
| 1287532800000 | 3709.89 |
| 1287619200000 | 3698.79 |
| 1287705600000 | 3723.35 |
| 1287964800000 | 3746.91 |
| 1288051200000 | 3738.58 |
| 1288137600000 | 3723.46 |
| 1288224000000 | 3717.89 |
| 1288310400000 | 3734.43 |
| 1288569600000 | 3727.56 |
| 1288656000000 | 3778.61 |
| 1288742400000 | 3789.09 |
| 1288828800000 | 3873.63 |
| 1288915200000 | 3895.48 |
| 1289174400000 | 3901.71 |
| 1289260800000 | 3854.02 |
| 1289347200000 | 3885.55 |
| 1289433600000 | 3876.05 |
| 1289520000000 | 3813.65 |
| 1289779200000 | 3814.72 |
| 1289865600000 | 3739.43 |
| 1289952000000 | 3757.82 |
| 1290038400000 | 3818.19 |
| 1290124800000 | 3833.19 |
| 1290384000000 | 3852.58 |
| 1290470400000 | 3812.15 |
| 1290556800000 | 3886.68 |
| 1290643200000 | 3889.08 |
| 1290729600000 | 3868.53 |
| 1290988800000 | 3859.97 |
| 1291075200000 | 3840.49 |
| 1291161600000 | 3919.23 |
| 1291248000000 | 3974.06 |
| 1291334400000 | 4003.43 |
| 1291593600000 | 4015.6 |
| 1291680000000 | 4022 |
| 1291766400000 | 4018.84 |
| 1291852800000 | 4034.55 |
| 1291939200000 | 4073.69 |
| 1292198400000 | 4064.63 |
| 1292284800000 | 4059.96 |
| 1292371200000 | 4038.29 |
| 1292457600000 | 4070.25 |
| 1292544000000 | 4083.94 |
| 1292803200000 | 4094.06 |
| 1292889600000 | 4134.23 |
| 1292976000000 | 4142.54 |
| 1293062400000 | 4136.34 |
| 1293148800000 | 4138.42 |
| 1293408000000 | 4144.45 |
| 1293494400000 | 4140.6 |
| 1293580800000 | 4152.55 |
| 1293667200000 | 4153.12 |
| 1293753600000 | 4136.86 |
| 1294012800000 | 4196.66 |
| 1294099200000 | 4146.97 |
| 1294185600000 | 4179.89 |
| 1294272000000 | 4165.9 |
| 1294358400000 | 4156.17 |
| 1294617600000 | 4172.27 |
| 1294704000000 | 4192.69 |
| 1294790400000 | 4229.97 |
| 1294876800000 | 4222.11 |
| 1294963200000 | 4249.29 |
| 1295222400000 | 4251.6 |
| 1295308800000 | 4266.28 |
| 1295395200000 | 4186.68 |
| 1295481600000 | 4144.02 |
| 1295568000000 | 4132.18 |
| 1295827200000 | 4161.77 |
| 1295913600000 | 4159.67 |
| 1296000000000 | 4215 |
| 1296086400000 | 4233.78 |
| 1296172800000 | 4152.92 |
| 1296432000000 | 4181.68 |
| 1296518400000 | 4260.18 |
| 1296604800000 | 4254.64 |
| 1296691200000 | 4276.67 |
| 1296777600000 | 4291.96 |
| 1297036800000 | 4329.78 |
| 1297123200000 | 4350.97 |
| 1297209600000 | 4331.7 |
| 1297296000000 | 4348.24 |
| 1297382400000 | 4391.76 |
| 1297641600000 | 4415.4 |
| 1297728000000 | 4393.33 |
| 1297814400000 | 4431.88 |
| 1297900800000 | 4459.3 |
| 1297987200000 | 4459.57 |
| 1298246400000 | 4459.11 |
| 1298332800000 | 4348.79 |
| 1298419200000 | 4285.2 |
| 1298505600000 | 4293.37 |
| 1298592000000 | 4382.31 |
| 1298851200000 | 4396.68 |
| 1298937600000 | 4326.14 |
| 1299024000000 | 4345.22 |
| 1299110400000 | 4426.02 |
| 1299196800000 | 4409.94 |
| 1299456000000 | 4350.26 |
| 1299542400000 | 4395.03 |
| 1299628800000 | 4379.3 |
| 1299715200000 | 4282.79 |
| 1299801600000 | 4306.97 |
| 1300060800000 | 4281.68 |
| 1300147200000 | 4243.99 |
| 1300233600000 | 4196.96 |
| 1300320000000 | 4224.47 |
| 1300406400000 | 4258.72 |
| 1300665600000 | 4348.78 |
| 1300752000000 | 4327.56 |
| 1300838400000 | 4337.8 |
| 1300924800000 | 4373.64 |
| 1301011200000 | 4402.3 |
| 1301270400000 | 4384.83 |
| 1301356800000 | 4419.95 |
| 1301443200000 | 4472.49 |
| 1301529600000 | 4489.92 |
| 1301616000000 | 4515.67 |
| 1301875200000 | 4525.28 |
| 1301961600000 | 4548.66 |
| 1302048000000 | 4552.93 |
| 1302134400000 | 4528.75 |
| 1302220800000 | 4501.25 |
| 1302480000000 | 4461.81 |
| 1302566400000 | 4403.49 |
| 1302652800000 | 4419.47 |
| 1302739200000 | 4429.26 |
| 1302825600000 | 4461.83 |
| 1303084800000 | 4391.42 |
| 1303171200000 | 4415.28 |
| 1303257600000 | 4494.97 |
| 1303344000000 | 4531.88 |
| 1303430400000 | 4532.26 |
| 1303689600000 | 4526.94 |
| 1303776000000 | 4561.93 |
| 1303862400000 | 4588.65 |
| 1303948800000 | 4603.58 |
| 1304035200000 | 4618.03 |
| 1304294400000 | 4582.03 |
| 1304380800000 | 4528.08 |
| 1304467200000 | 4479.15 |
| 1304553600000 | 4455.67 |
| 1304640000000 | 4477.5 |
| 1304899200000 | 4522.72 |
| 1304985600000 | 4577.44 |
| 1305072000000 | 4511.84 |
| 1305158400000 | 4529.86 |
| 1305244800000 | 4482.1 |
| 1305504000000 | 4430.82 |
| 1305590400000 | 4405.34 |
| 1305676800000 | 4476.55 |
| 1305763200000 | 4488.25 |
| 1305849600000 | 4460.9 |
| 1306108800000 | 4390.01 |
| 1306195200000 | 4379.35 |
| 1306281600000 | 4421.91 |
| 1306368000000 | 4462.9 |
| 1306454400000 | 4494.42 |
| 1306713600000 | 4495.25 |
| 1306800000000 | 4547.42 |
| 1306886400000 | 4426.56 |
| 1306972800000 | 4418.84 |
| 1307059200000 | 4360.19 |
| 1307318400000 | 4288.99 |
| 1307404800000 | 4301.99 |
| 1307491200000 | 4250.6 |
| 1307577600000 | 4280.46 |
| 1307664000000 | 4213.85 |
| 1307923200000 | 4194.78 |
| 1308009600000 | 4279.68 |
| 1308096000000 | 4209.94 |
| 1308182400000 | 4198.88 |
| 1308268800000 | 4206.28 |
| 1308528000000 | 4236.96 |
| 1308614400000 | 4329.59 |
| 1308700800000 | 4311.1 |
| 1308787200000 | 4307.05 |
| 1308873600000 | 4271.04 |
| 1309132800000 | 4295.6 |
| 1309219200000 | 4362.96 |
| 1309305600000 | 4401.26 |
| 1309392000000 | 4441.51 |
| 1309478400000 | 4510.13 |
| 1309737600000 | 4513.99 |
| 1309824000000 | 4523.3 |
| 1309910400000 | 4542.16 |
| 1309996800000 | 4596.7 |
| 1310083200000 | 4564.63 |
| 1310342400000 | 4459.37 |
| 1310428800000 | 4443.96 |
| 1310515200000 | 4478.53 |
| 1310601600000 | 4420.46 |
| 1310688000000 | 4448.65 |
| 1310947200000 | 4391.38 |
| 1311033600000 | 4479.88 |
| 1311120000000 | 4477.02 |
| 1311206400000 | 4516.18 |
| 1311292800000 | 4528.96 |
| 1311552000000 | 4489.08 |
| 1311638400000 | 4462.02 |
| 1311724800000 | 4337.78 |
| 1311811200000 | 4319.74 |
| 1311897600000 | 4304.49 |
| 1312156800000 | 4280.24 |
| 1312243200000 | 4155.29 |
| 1312329600000 | 4176.19 |
| 1312416000000 | 3923.4 |
| 1312502400000 | 3849.87 |
| 1312761600000 | 3524.59 |
| 1312848000000 | 3741.76 |
| 1312934400000 | 3613.09 |
| 1313020800000 | 3794.3 |
| 1313107200000 | 3815.75 |
| 1313366400000 | 3921.94 |
| 1313452800000 | 3857.7 |
| 1313539200000 | 3845.84 |
| 1313625600000 | 3630.19 |
| 1313712000000 | 3569.74 |
| 1313971200000 | 3569.21 |
| 1314057600000 | 3712.46 |
| 1314144000000 | 3757.69 |
| 1314230400000 | 3682.23 |
| 1314316800000 | 3773.54 |
| 1314576000000 | 3931.16 |
| 1314662400000 | 3952.26 |
| 1314748800000 | 3961.66 |
| 1314835200000 | 3888.96 |
| 1314921600000 | 3773.27 |
| 1315180800000 | 3769.51 |
| 1315267200000 | 3747.06 |
| 1315353600000 | 3886.79 |
| 1315440000000 | 3833.79 |
| 1315526400000 | 3723.53 |
| 1315785600000 | 3734.82 |
| 1315872000000 | 3796.39 |
| 1315958400000 | 3855.28 |
| 1316044800000 | 3906.88 |
| 1316131200000 | 3912.19 |
| 1316390400000 | 3855.22 |
| 1316476800000 | 3805.01 |
| 1316563200000 | 3671.63 |
| 1316649600000 | 3527.35 |
| 1316736000000 | 3557.26 |
| 1316995200000 | 3620.1 |
| 1317081600000 | 3695.15 |
| 1317168000000 | 3563.43 |
| 1317254400000 | 3595.89 |
| 1317340800000 | 3501.17 |
| 1317600000000 | 3333.91 |
| 1317686400000 | 3468.84 |
| 1317772800000 | 3544.06 |
| 1317859200000 | 3637.86 |
| 1317945600000 | 3573.18 |
| 1318204800000 | 3704.52 |
| 1318291200000 | 3722 |
| 1318377600000 | 3783.78 |
| 1318464000000 | 3772.47 |
| 1318550400000 | 3846.81 |
| 1318809600000 | 3738.56 |
| 1318896000000 | 3834.34 |
| 1318982400000 | 3769.41 |
| 1319068800000 | 3777.91 |
| 1319155200000 | 3860.58 |
| 1319414400000 | 3977.01 |
| 1319500800000 | 3879.33 |
| 1319587200000 | 3939.78 |
| 1319673600000 | 4121.2 |
| 1319760000000 | 4114.05 |
| 1320019200000 | 4015.72 |
| 1320105600000 | 3879.63 |
| 1320192000000 | 3970.6 |
| 1320278400000 | 4063.52 |
| 1320364800000 | 4051.4 |
| 1320624000000 | 4050.71 |
| 1320710400000 | 4094.07 |
| 1320796800000 | 3921.78 |
| 1320883200000 | 3945.88 |
| 1320969600000 | 4035.9 |
| 1321228800000 | 3987.91 |
| 1321315200000 | 4021.97 |
| 1321401600000 | 3963.73 |
| 1321488000000 | 3892 |
| 1321574400000 | 3886.96 |
| 1321833600000 | 3806.11 |
| 1321920000000 | 3785.36 |
| 1322006400000 | 3679.7 |
| 1322092800000 | 3677.79 |
| 1322179200000 | 3654.1 |
| 1322438400000 | 3796.41 |
| 1322524800000 | 3796.51 |
| 1322611200000 | 3990.74 |
| 1322697600000 | 3970.48 |
| 1322784000000 | 3982.04 |
| 1323043200000 | 4035.15 |
| 1323129600000 | 4028.08 |
| 1323216000000 | 4023.71 |
| 1323302400000 | 3915.78 |
| 1323388800000 | 4008.33 |
| 1323648000000 | 3942.73 |
| 1323734400000 | 3869.84 |
| 1323820800000 | 3801.24 |
| 1323907200000 | 3834.02 |
| 1323993600000 | 3872.59 |
| 1324252800000 | 3809.13 |
| 1324339200000 | 3945.83 |
| 1324425600000 | 3957.51 |
| 1324512000000 | 3991.94 |
| 1324598400000 | 4014.84 |
| 1324857600000 | 4014.84 |
| 1324944000000 | 4027.02 |
| 1325030400000 | 3952.65 |
| 1325116800000 | 4002.49 |
| 1325203200000 | 3989.83 |
| 1325462400000 | 3989.8 |
| 1325548800000 | 4046.23 |
| 1325635200000 | 4030.95 |
| 1325721600000 | 4056.12 |
| 1325808000000 | 4051.3 |
| 1326067200000 | 4066.46 |
| 1326153600000 | 4118.23 |
| 1326240000000 | 4127.86 |
| 1326326400000 | 4139.81 |
| 1326412800000 | 4109.76 |
| 1326672000000 | 4113.26 |
| 1326758400000 | 4122.91 |
| 1326844800000 | 4187.95 |
| 1326931200000 | 4212.49 |
| 1327017600000 | 4212.4 |
| 1327276800000 | 4215.62 |
| 1327363200000 | 4232.25 |
| 1327449600000 | 4275.76 |
| 1327536000000 | 4260.74 |
| 1327622400000 | 4287.54 |
| 1327881600000 | 4257.79 |
| 1327968000000 | 4254.64 |
| 1328054400000 | 4333.18 |
| 1328140800000 | 4344.42 |
| 1328227200000 | 4421.07 |
| 1328486400000 | 4413.45 |
| 1328572800000 | 4414.22 |
| 1328659200000 | 4419.13 |
| 1328745600000 | 4418.9 |
| 1328832000000 | 4366.78 |
| 1329091200000 | 4414.6 |
| 1329177600000 | 4399.12 |
| 1329264000000 | 4379.96 |
| 1329350400000 | 4447.52 |
| 1329436800000 | 4445.13 |
| 1329696000000 | 4447.06 |
| 1329782400000 | 4434.16 |
| 1329868800000 | 4412.13 |
| 1329955200000 | 4461.07 |
| 1330041600000 | 4456.71 |
| 1330300800000 | 4455.09 |
| 1330387200000 | 4447.21 |
| 1330473600000 | 4409.71 |
| 1330560000000 | 4438.09 |
| 1330646400000 | 4391.28 |
| 1330905600000 | 4372.48 |
| 1330992000000 | 4283.98 |
| 1331078400000 | 4328.69 |
| 1331164800000 | 4386.77 |
| 1331251200000 | 4435.4 |
| 1331510400000 | 4416.99 |
| 1331596800000 | 4498.95 |
| 1331683200000 | 4461.39 |
| 1331769600000 | 4496.47 |
| 1331856000000 | 4492.78 |
| 1332115200000 | 4514.33 |
| 1332201600000 | 4475.41 |
| 1332288000000 | 4475.11 |
| 1332374400000 | 4423.65 |
| 1332460800000 | 4459.55 |
| 1332720000000 | 4532.27 |
| 1332806400000 | 4508.2 |
| 1332892800000 | 4477.5 |
| 1332979200000 | 4467.69 |
| 1333065600000 | 4468.51 |
| 1333324800000 | 4508.57 |
| 1333411200000 | 4495.71 |
| 1333497600000 | 4424.31 |
| 1333584000000 | 4412.45 |
| 1333670400000 | 4412.5 |
| 1333929600000 | 4344.48 |
| 1334016000000 | 4246.64 |
| 1334102400000 | 4301.88 |
| 1334188800000 | 4379.35 |
| 1334275200000 | 4323.61 |
| 1334534400000 | 4319.5 |
| 1334620800000 | 4387.87 |
| 1334707200000 | 4362.67 |
| 1334793600000 | 4347.09 |
| 1334880000000 | 4365.61 |
| 1335139200000 | 4310.74 |
| 1335225600000 | 4323.95 |
| 1335312000000 | 4399.19 |
| 1335398400000 | 4439.65 |
| 1335484800000 | 4467.02 |
| 1335744000000 | 4430.11 |
| 1335830400000 | 4446.44 |
| 1335916800000 | 4450.08 |
| 1336003200000 | 4389.56 |
| 1336089600000 | 4317.33 |
| 1336348800000 | 4314.14 |
| 1336435200000 | 4294.62 |
| 1336521600000 | 4277.32 |
| 1336608000000 | 4288.03 |
| 1336694400000 | 4284.97 |
| 1336953600000 | 4222.27 |
| 1337040000000 | 4199.09 |
| 1337126400000 | 4166.88 |
| 1337212800000 | 4071.73 |
| 1337299200000 | 4030.24 |
| 1337558400000 | 4113.72 |
| 1337644800000 | 4116.18 |
| 1337731200000 | 4139.33 |
| 1337817600000 | 4148.07 |
| 1337904000000 | 4146.87 |
| 1338163200000 | 4149.6 |
| 1338249600000 | 4203.79 |
| 1338336000000 | 4119.51 |
| 1338422400000 | 4107.48 |
| 1338508800000 | 3986.57 |
| 1338768000000 | 3971.59 |
| 1338854400000 | 4026.83 |
| 1338940800000 | 4122.16 |
| 1339027200000 | 4099.02 |
| 1339113600000 | 4130.93 |
| 1339372800000 | 4047.16 |
| 1339459200000 | 4092.43 |
| 1339545600000 | 4043.45 |
| 1339632000000 | 4079.82 |
| 1339718400000 | 4121.44 |
| 1339977600000 | 4143.42 |
| 1340064000000 | 4205.42 |
| 1340150400000 | 4196.79 |
| 1340236800000 | 4088.39 |
| 1340323200000 | 4118.58 |
| 1340582400000 | 4048.83 |
| 1340668800000 | 4068.16 |
| 1340755200000 | 4114.14 |
| 1340841600000 | 4116.11 |
| 1340928000000 | 4238.24 |
| 1341187200000 | 4269.74 |
| 1341273600000 | 4326.53 |
| 1341360000000 | 4329.26 |
| 1341446400000 | 4324.53 |
| 1341532800000 | 4269.91 |
| 1341792000000 | 4254.53 |
| 1341878400000 | 4205.44 |
| 1341964800000 | 4189.92 |
| 1342051200000 | 4176.28 |
| 1342137600000 | 4237.32 |
| 1342396800000 | 4218.98 |
| 1342483200000 | 4236.36 |
| 1342569600000 | 4265.59 |
| 1342656000000 | 4269.68 |
| 1342742400000 | 4225.73 |
| 1343001600000 | 4166.68 |
| 1343088000000 | 4113.34 |
| 1343174400000 | 4122.74 |
| 1343260800000 | 4181.9 |
| 1343347200000 | 4271.93 |
| 1343606400000 | 4256.35 |
| 1343692800000 | 4230.38 |
| 1343779200000 | 4179.54 |
| 1343865600000 | 4158.57 |
| 1343952000000 | 4246.4 |
| 1344211200000 | 4270.28 |
| 1344297600000 | 4314.81 |
| 1344384000000 | 4317.28 |
| 1344470400000 | 4335.02 |
| 1344556800000 | 4334.59 |
| 1344816000000 | 4325.49 |
| 1344902400000 | 4314.9 |
| 1344988800000 | 4344.01 |
| 1345075200000 | 4387.85 |
| 1345161600000 | 4413.18 |
| 1345420800000 | 4399.58 |
| 1345507200000 | 4403.56 |
| 1345593600000 | 4395.91 |
| 1345680000000 | 4367.27 |
| 1345766400000 | 4381.31 |
| 1346025600000 | 4379.54 |
| 1346112000000 | 4395.34 |
| 1346198400000 | 4403.47 |
| 1346284800000 | 4362.94 |
| 1346371200000 | 4389.97 |
| 1346630400000 | 4389.81 |
| 1346716800000 | 4432.26 |
| 1346803200000 | 4426.73 |
| 1346889600000 | 4512.74 |
| 1346976000000 | 4542.14 |
| 1347235200000 | 4524.47 |
| 1347321600000 | 4538.05 |
| 1347408000000 | 4552.33 |
| 1347494400000 | 4603.74 |
| 1347580800000 | 4655.59 |
| 1347840000000 | 4615.7 |
| 1347926400000 | 4598.39 |
| 1348012800000 | 4605.6 |
| 1348099200000 | 4584.36 |
| 1348185600000 | 4593.04 |
| 1348444800000 | 4569.15 |
| 1348531200000 | 4502.09 |
| 1348617600000 | 4468.56 |
| 1348704000000 | 4519.96 |
| 1348790400000 | 4501.7 |
| 1349049600000 | 4503.08 |
| 1349136000000 | 4511.92 |
| 1349222400000 | 4508.95 |
| 1349308800000 | 4547.49 |
| 1349395200000 | 4548.88 |
| 1349654400000 | 4531.02 |
| 1349740800000 | 4481.19 |
| 1349827200000 | 4466.31 |
| 1349913600000 | 4482.94 |
| 1350000000000 | 4450.95 |
| 1350259200000 | 4478.64 |
| 1350345600000 | 4520.43 |
| 1350432000000 | 4557.86 |
| 1350518400000 | 4547.14 |
| 1350604800000 | 4476.42 |
| 1350864000000 | 4468.06 |
| 1350950400000 | 4434.58 |
| 1351036800000 | 4417.48 |
| 1351123200000 | 4430.13 |
| 1351209600000 | 4416.03 |
| 1351468800000 | 4415.33 |
| 1351555200000 | 4417.22 |
| 1351641600000 | 4446.5 |
| 1351728000000 | 4515.17 |
| 1351814400000 | 4455.37 |
| 1352073600000 | 4477.63 |
| 1352160000000 | 4513.03 |
| 1352246400000 | 4418.24 |
| 1352332800000 | 4363.93 |
| 1352419200000 | 4364.98 |
| 1352678400000 | 4359.97 |
| 1352764800000 | 4337.85 |
| 1352851200000 | 4258.27 |
| 1352937600000 | 4237.21 |
| 1353024000000 | 4275.53 |
| 1353283200000 | 4361.55 |
| 1353369600000 | 4368.77 |
| 1353456000000 | 4388.78 |
| 1353542400000 | 4390.28 |
| 1353628800000 | 4439.93 |
| 1353888000000 | 4439.22 |
| 1353974400000 | 4430.53 |
| 1354060800000 | 4457.3 |
| 1354147200000 | 4495.53 |
| 1354233600000 | 4495.56 |
| 1354492800000 | 4483.59 |
| 1354579200000 | 4483.93 |
| 1354665600000 | 4481.86 |
| 1354752000000 | 4493.3 |
| 1354838400000 | 4500.58 |
| 1355097600000 | 4523.31 |
| 1355184000000 | 4552.96 |
| 1355270400000 | 4544.78 |
| 1355356800000 | 4516.62 |
| 1355443200000 | 4506.16 |
| 1355702400000 | 4553.68 |
| 1355788800000 | 4612.9 |
| 1355875200000 | 4610.95 |
| 1355961600000 | 4631.48 |
| 1356048000000 | 4598.31 |
| 1356307200000 | 4588.16 |
| 1356393600000 | 4588.42 |
| 1356480000000 | 4559.04 |
| 1356566400000 | 4556.2 |
| 1356652800000 | 4526.83 |
| 1356912000000 | 4609.05 |
| 1357084800000 | 4728.61 |
| 1357171200000 | 4725.22 |
| 1357257600000 | 4762.16 |
| 1357516800000 | 4751.6 |
| 1357603200000 | 4740.85 |
| 1357689600000 | 4762.94 |
| 1357776000000 | 4774.52 |
| 1357862400000 | 4773.72 |
| 1358121600000 | 4774.75 |
| 1358208000000 | 4800.16 |
| 1358294400000 | 4789.21 |
| 1358380800000 | 4830.96 |
| 1358467200000 | 4840.65 |
| 1358726400000 | 4841.26 |
| 1358812800000 | 4873.95 |
| 1358899200000 | 4867.13 |
| 1358985600000 | 4879.27 |
| 1359072000000 | 4910.43 |
| 1359331200000 | 4905.94 |
| 1359417600000 | 4910.5 |
| 1359504000000 | 4875.57 |
| 1359590400000 | 4897.94 |
| 1359676800000 | 4941.58 |
| 1359936000000 | 4892.31 |
| 1360022400000 | 4932.57 |
| 1360108800000 | 4954.3 |
| 1360195200000 | 4944.15 |
| 1360281600000 | 4977.91 |
| 1360540800000 | 4967.22 |
| 1360627200000 | 4988.4 |
| 1360713600000 | 5003.21 |
| 1360800000000 | 5015.66 |
| 1360886400000 | 5007.84 |
| 1361145600000 | 5006.35 |
| 1361232000000 | 5041.61 |
| 1361318400000 | 4948.73 |
| 1361404800000 | 4899.21 |
| 1361491200000 | 4947.55 |
| 1361750400000 | 4852.03 |
| 1361836800000 | 4875.15 |
| 1361923200000 | 4933.67 |
| 1362009600000 | 4937.94 |
| 1362096000000 | 4935.2 |
| 1362355200000 | 4945.56 |
| 1362441600000 | 5000.86 |
| 1362528000000 | 5016.93 |
| 1362614400000 | 5037.5 |
| 1362700800000 | 5079.04 |
| 1362960000000 | 5086.85 |
| 1363046400000 | 5080.21 |
| 1363132800000 | 5095.93 |
| 1363219200000 | 5136.42 |
| 1363305600000 | 5137.77 |
| 1363564800000 | 5113.55 |
| 1363651200000 | 5089.89 |
| 1363737600000 | 5134.05 |
| 1363824000000 | 5097.09 |
| 1363910400000 | 5108.14 |
| 1364169600000 | 5098.56 |
| 1364256000000 | 5125.01 |
| 1364342400000 | 5131.24 |
| 1364428800000 | 5150.34 |
| 1364515200000 | 5150.35 |
| 1364774400000 | 5095.82 |
| 1364860800000 | 5073.31 |
| 1364947200000 | 4991.4 |
| 1365033600000 | 5022.62 |
| 1365120000000 | 5015.26 |
| 1365379200000 | 5058.08 |
| 1365465600000 | 5064.5 |
| 1365552000000 | 5130.98 |
| 1365638400000 | 5147.02 |
| 1365724800000 | 5122.64 |
| 1365984000000 | 4943.89 |
| 1366070400000 | 5021.13 |
| 1366156800000 | 4934.41 |
| 1366243200000 | 4909.89 |
| 1366329600000 | 4958.59 |
| 1366588800000 | 4975.62 |
| 1366675200000 | 5037.92 |
| 1366761600000 | 5064.26 |
| 1366848000000 | 5101.96 |
| 1366934400000 | 5079.05 |
| 1367193600000 | 5116.87 |
| 1367280000000 | 5153.24 |
| 1367366400000 | 5058.19 |
| 1367452800000 | 5120.77 |
| 1367539200000 | 5182 |
| 1367798400000 | 5207.56 |
| 1367884800000 | 5246.25 |
| 1367971200000 | 5269.27 |
| 1368057600000 | 5250.52 |
| 1368144000000 | 5284.02 |
| 1368403200000 | 5276.99 |
| 1368489600000 | 5336.32 |
| 1368576000000 | 5352.37 |
| 1368662400000 | 5331.71 |
| 1368748800000 | 5381.73 |
| 1369008000000 | 5393.02 |
| 1369094400000 | 5402.77 |
| 1369180800000 | 5316.81 |
| 1369267200000 | 5317.34 |
| 1369353600000 | 5304.26 |
| 1369612800000 | 5305.37 |
| 1369699200000 | 5351.41 |
| 1369785600000 | 5304.13 |
| 1369872000000 | 5345.78 |
| 1369958400000 | 5296.18 |
| 1370217600000 | 5297.77 |
| 1370304000000 | 5259.56 |
| 1370390400000 | 5188.15 |
| 1370476800000 | 5248.52 |
| 1370563200000 | 5297.36 |
| 1370822400000 | 5310.64 |
| 1370908800000 | 5247.9 |
| 1370995200000 | 5198.13 |
| 1371081600000 | 5289.78 |
| 1371168000000 | 5265.18 |
| 1371427200000 | 5295.18 |
| 1371513600000 | 5340.27 |
| 1371600000000 | 5272.1 |
| 1371686400000 | 5130.22 |
| 1371772800000 | 5126.97 |
| 1372032000000 | 5061.13 |
| 1372118400000 | 5125.86 |
| 1372204800000 | 5158.79 |
| 1372291200000 | 5233.48 |
| 1372377600000 | 5226.57 |
| 1372636800000 | 5294.74 |
| 1372723200000 | 5290.49 |
| 1372809600000 | 5293.53 |
| 1372896000000 | 5295.66 |
| 1372982400000 | 5358.66 |
| 1373241600000 | 5375.01 |
| 1373328000000 | 5423.3 |
| 1373414400000 | 5431.82 |
| 1373500800000 | 5505.11 |
| 1373587200000 | 5524.75 |
| 1373846400000 | 5542.7 |
| 1373932800000 | 5510.41 |
| 1374019200000 | 5530.98 |
| 1374105600000 | 5574.79 |
| 1374192000000 | 5576.32 |
| 1374451200000 | 5597.47 |
| 1374537600000 | 5596.11 |
| 1374624000000 | 5552.07 |
| 1374710400000 | 5591.64 |
| 1374796800000 | 5572.34 |
| 1375056000000 | 5546.52 |
| 1375142400000 | 5562.23 |
| 1375228800000 | 5577.55 |
| 1375315200000 | 5663.66 |
| 1375401600000 | 5662.53 |
| 1375660800000 | 5666.7 |
| 1375747200000 | 5605.34 |
| 1375833600000 | 5567.06 |
| 1375920000000 | 5607.67 |
| 1376006400000 | 5614.03 |
| 1376265600000 | 5631.82 |
| 1376352000000 | 5623.98 |
| 1376438400000 | 5599.58 |
| 1376524800000 | 5506.15 |
| 1376611200000 | 5489.7 |
| 1376870400000 | 5439.3 |
| 1376956800000 | 5506.62 |
| 1377043200000 | 5469.66 |
| 1377129600000 | 5531.03 |
| 1377216000000 | 5545.09 |
| 1377475200000 | 5550.18 |
| 1377561600000 | 5432.63 |
| 1377648000000 | 5445.71 |
| 1377734400000 | 5479.9 |
| 1377820800000 | 5413.17 |
| 1378080000000 | 5413.31 |
| 1378166400000 | 5431.79 |
| 1378252800000 | 5480.95 |
| 1378339200000 | 5498.16 |
| 1378425600000 | 5514.77 |
| 1378684800000 | 5589.93 |
| 1378771200000 | 5637.74 |
| 1378857600000 | 5643.33 |
| 1378944000000 | 5613.27 |
| 1379030400000 | 5631.1 |
| 1379289600000 | 5656.34 |
| 1379376000000 | 5697.7 |
| 1379462400000 | 5757.38 |
| 1379548800000 | 5756.54 |
| 1379635200000 | 5715.03 |
| 1379894400000 | 5694.18 |
| 1379980800000 | 5709.44 |
| 1380067200000 | 5711.96 |
| 1380153600000 | 5733.07 |
| 1380240000000 | 5716 |
| 1380499200000 | 5709.43 |
| 1380585600000 | 5776.67 |
| 1380672000000 | 5763.52 |
| 1380758400000 | 5712.03 |
| 1380844800000 | 5751.24 |
| 1381104000000 | 5691.46 |
| 1381190400000 | 5598.96 |
| 1381276800000 | 5573.09 |
| 1381363200000 | 5697.99 |
| 1381449600000 | 5753.32 |
| 1381708800000 | 5779.76 |
| 1381795200000 | 5729.25 |
| 1381881600000 | 5794.57 |
| 1381968000000 | 5854.11 |
| 1382054400000 | 5904.44 |
| 1382313600000 | 5900.36 |
| 1382400000000 | 5930.7 |
| 1382486400000 | 5901.49 |
| 1382572800000 | 5932.21 |
| 1382659200000 | 5945.79 |
| 1382918400000 | 5939.38 |
| 1383004800000 | 5958.54 |
| 1383091200000 | 5902.99 |
| 1383177600000 | 5889.41 |
| 1383264000000 | 5880.72 |
| 1383523200000 | 5937.13 |
| 1383609600000 | 5912.07 |
| 1383696000000 | 5895.68 |
| 1383782400000 | 5791.22 |
| 1383868800000 | 5877.33 |
| 1384128000000 | 5896.96 |
| 1384214400000 | 5889.55 |
| 1384300800000 | 5949.63 |
| 1384387200000 | 5964.62 |
| 1384473600000 | 5987.81 |
| 1384732800000 | 5944.48 |
| 1384819200000 | 5908.07 |
| 1384905600000 | 5894.64 |
| 1384992000000 | 5971.52 |
| 1385078400000 | 5995.74 |
| 1385337600000 | 5984.96 |
| 1385424000000 | 6009.62 |
| 1385510400000 | 6030.99 |
| 1385596800000 | 6031.97 |
| 1385683200000 | 6032.06 |
| 1385942400000 | 5994.2 |
| 1386028800000 | 5967.23 |
| 1386115200000 | 5963.2 |
| 1386201600000 | 5965.28 |
| 1386288000000 | 6008.55 |
| 1386547200000 | 6006.48 |
| 1386633600000 | 5980.88 |
| 1386720000000 | 5883.76 |
| 1386806400000 | 5886.27 |
| 1386892800000 | 5907.34 |
| 1387152000000 | 5960.78 |
| 1387238400000 | 5958.26 |
| 1387324800000 | 6025.35 |
| 1387411200000 | 5992.58 |
| 1387497600000 | 6068.54 |
| 1387756800000 | 6121.92 |
| 1387843200000 | 6145.61 |
| 1387929600000 | 6145.96 |
| 1388016000000 | 6153.69 |
| 1388102400000 | 6152.55 |
| 1388361600000 | 6158.42 |
| 1388448000000 | 6178.58 |
| 1388620800000 | 6123.59 |
| 1388707200000 | 6142.94 |
| 1388966400000 | 6107.4 |
| 1389052800000 | 6155.91 |
| 1389139200000 | 6162.96 |
| 1389225600000 | 6164.11 |
| 1389312000000 | 6205.71 |
| 1389571200000 | 6128.18 |
| 1389657600000 | 6194.91 |
| 1389744000000 | 6231.22 |
| 1389830400000 | 6234.66 |
| 1389916800000 | 6212.15 |
| 1390176000000 | 6213.1 |
| 1390262400000 | 6239.68 |
| 1390348800000 | 6262.82 |
| 1390435200000 | 6215.14 |
| 1390521600000 | 6066.34 |
| 1390780800000 | 5999.88 |
| 1390867200000 | 6054.26 |
| 1390953600000 | 5985.79 |
| 1391040000000 | 6072.39 |
| 1391126400000 | 6042.05 |
| 1391385600000 | 5857 |
| 1391472000000 | 5912.33 |
| 1391558400000 | 5885.62 |
| 1391644800000 | 5952.54 |
| 1391731200000 | 6019.56 |
| 1391990400000 | 6031 |
| 1392076800000 | 6084.39 |
| 1392163200000 | 6110.21 |
| 1392249600000 | 6176.12 |
| 1392336000000 | 6196.17 |
| 1392595200000 | 6196.37 |
| 1392681600000 | 6245.85 |
| 1392768000000 | 6189.78 |
| 1392854400000 | 6245.77 |
| 1392940800000 | 6256.62 |
| 1393200000000 | 6299.82 |
| 1393286400000 | 6294.77 |
| 1393372800000 | 6322.06 |
| 1393459200000 | 6350.07 |
| 1393545600000 | 6351.33 |
| 1393804800000 | 6314.64 |
| 1393891200000 | 6440.56 |
| 1393977600000 | 6432.63 |
| 1394064000000 | 6436.32 |
| 1394150400000 | 6430.51 |
| 1394409600000 | 6402.84 |
| 1394496000000 | 6351.92 |
| 1394582400000 | 6366.33 |
| 1394668800000 | 6297.29 |
| 1394755200000 | 6315.66 |
| 1395014400000 | 6353.68 |
| 1395100800000 | 6426.99 |
| 1395187200000 | 6381.16 |
| 1395273600000 | 6393.88 |
| 1395360000000 | 6375.93 |
| 1395619200000 | 6304.43 |
| 1395705600000 | 6309.33 |
| 1395792000000 | 6217.7 |
| 1395878400000 | 6207.98 |
| 1395964800000 | 6229.04 |
| 1396224000000 | 6326.04 |
| 1396310400000 | 6394.79 |
| 1396396800000 | 6421.69 |
| 1396483200000 | 6377.53 |
| 1396569600000 | 6269.72 |
| 1396828800000 | 6168.88 |
| 1396915200000 | 6215.08 |
| 1397001600000 | 6292.31 |
| 1397088000000 | 6144.65 |
| 1397174400000 | 6062.28 |
| 1397433600000 | 6089.07 |
| 1397520000000 | 6115.45 |
| 1397606400000 | 6185.06 |
| 1397692800000 | 6207.99 |
| 1397779200000 | 6208.02 |
| 1398038400000 | 6229.34 |
| 1398124800000 | 6286.85 |
| 1398211200000 | 6257.29 |
| 1398297600000 | 6251.2 |
| 1398384000000 | 6162.38 |
| 1398643200000 | 6129.81 |
| 1398729600000 | 6158.55 |
| 1398816000000 | 6191.86 |
| 1398902400000 | 6201.3 |
| 1398988800000 | 6220.03 |
| 1399248000000 | 6212.59 |
| 1399334400000 | 6145.2 |
| 1399420800000 | 6151.79 |
| 1399507200000 | 6107.64 |
| 1399593600000 | 6127.13 |
| 1399852800000 | 6240.37 |
| 1399939200000 | 6199.55 |
| 1400025600000 | 6136.59 |
| 1400112000000 | 6091.67 |
| 1400198400000 | 6119.84 |
| 1400457600000 | 6166.81 |
| 1400544000000 | 6096.12 |
| 1400630400000 | 6126.98 |
| 1400716800000 | 6169.44 |
| 1400803200000 | 6221.47 |
| 1401062400000 | 6223.88 |
| 1401148800000 | 6278.76 |
| 1401235200000 | 6256.97 |
| 1401321600000 | 6282.43 |
| 1401408000000 | 6260.39 |
| 1401667200000 | 6261.57 |
| 1401753600000 | 6259.18 |
| 1401840000000 | 6289.17 |
| 1401926400000 | 6374.04 |
| 1402012800000 | 6422.03 |
| 1402272000000 | 6456.28 |
| 1402358400000 | 6444.14 |
| 1402444800000 | 6423.56 |
| 1402531200000 | 6394.75 |
| 1402617600000 | 6415.42 |
| 1402876800000 | 6432.92 |
| 1402963200000 | 6484.21 |
| 1403049600000 | 6518.61 |
| 1403136000000 | 6533.6 |
| 1403222400000 | 6552.96 |
| 1403481600000 | 6549.39 |
| 1403568000000 | 6490.96 |
| 1403654400000 | 6535.92 |
| 1403740800000 | 6530.71 |
| 1403827200000 | 6566.09 |
| 1404086400000 | 6596.46 |
| 1404172800000 | 6649.07 |
| 1404259200000 | 6623.77 |
| 1404345600000 | 6660 |
| 1404432000000 | 6660.74 |
| 1404691200000 | 6574.34 |
| 1404777600000 | 6508.75 |
| 1404864000000 | 6526.34 |
| 1404950400000 | 6477.61 |
| 1405036800000 | 6467.78 |
| 1405296000000 | 6493.08 |
| 1405382400000 | 6446.18 |
| 1405468800000 | 6444.61 |
| 1405555200000 | 6369.5 |
| 1405641600000 | 6448.48 |
| 1405900800000 | 6428.06 |
| 1405987200000 | 6468.93 |
| 1406073600000 | 6473.38 |
| 1406160000000 | 6477.63 |
| 1406246400000 | 6434.69 |
| 1406505600000 | 6413.31 |
| 1406592000000 | 6399.56 |
| 1406678400000 | 6406.82 |
| 1406764800000 | 6269.28 |
| 1406851200000 | 6248.81 |
| 1407110400000 | 6289.78 |
| 1407196800000 | 6258.94 |
| 1407283200000 | 6270.24 |
| 1407369600000 | 6249.43 |
| 1407456000000 | 6307.61 |
| 1407715200000 | 6351.54 |
| 1407801600000 | 6319.58 |
| 1407888000000 | 6370.34 |
| 1407974400000 | 6386.24 |
| 1408060800000 | 6383.47 |
| 1408320000000 | 6463.29 |
| 1408406400000 | 6493.14 |
| 1408492800000 | 6491.96 |
| 1408579200000 | 6502.1 |
| 1408665600000 | 6501.92 |
| 1408924800000 | 6526.67 |
| 1409011200000 | 6562.24 |
| 1409097600000 | 6555.3 |
| 1409184000000 | 6535.04 |
| 1409270400000 | 6576.64 |
| 1409529600000 | 6575.89 |
| 1409616000000 | 6592.44 |
| 1409702400000 | 6571.85 |
| 1409788800000 | 6544.17 |
| 1409875200000 | 6564.58 |
| 1410134400000 | 6559.33 |
| 1410220800000 | 6497.41 |
| 1410307200000 | 6517.22 |
| 1410393600000 | 6549.51 |
| 1410480000000 | 6489.54 |
| 1410739200000 | 6437.15 |
| 1410825600000 | 6471.82 |
| 1410912000000 | 6483.05 |
| 1410998400000 | 6499.6 |
| 1411084800000 | 6450.43 |
| 1411344000000 | 6350.66 |
| 1411430400000 | 6298.46 |
| 1411516800000 | 6336.6 |
| 1411603200000 | 6245.76 |
| 1411689600000 | 6288.08 |
| 1411948800000 | 6283.54 |
| 1412035200000 | 6211.1 |
| 1412121600000 | 6127.41 |
| 1412208000000 | 6156.86 |
| 1412294400000 | 6196.23 |
| 1412553600000 | 6166.17 |
| 1412640000000 | 6068.09 |
| 1412726400000 | 6159.23 |
| 1412812800000 | 6016.04 |
| 1412899200000 | 5914.02 |
| 1413158400000 | 5853.73 |
| 1413244800000 | 5901.55 |
| 1413331200000 | 5916.18 |
| 1413417600000 | 5990.19 |
| 1413504000000 | 6016.77 |
| 1413763200000 | 6080.41 |
| 1413849600000 | 6203.99 |
| 1413936000000 | 6127.8 |
| 1414022400000 | 6216.58 |
| 1414108800000 | 6235.31 |
| 1414368000000 | 6215.96 |
| 1414454400000 | 6350.86 |
| 1414540800000 | 6336.84 |
| 1414627200000 | 6359.88 |
| 1414713600000 | 6443.49 |
| 1414972800000 | 6441.48 |
| 1415059200000 | 6395.9 |
| 1415145600000 | 6412.12 |
| 1415232000000 | 6445.52 |
| 1415318400000 | 6462.53 |
| 1415577600000 | 6479.61 |
| 1415664000000 | 6483.37 |
| 1415750400000 | 6504.99 |
| 1415836800000 | 6460.38 |
| 1415923200000 | 6465.22 |
| 1416182400000 | 6443.86 |
| 1416268800000 | 6478.34 |
| 1416355200000 | 6431.41 |
| 1416441600000 | 6487.77 |
| 1416528000000 | 6513.11 |
| 1416787200000 | 6560.23 |
| 1416873600000 | 6560.24 |
| 1416960000000 | 6567.58 |
| 1417046400000 | 6555.94 |
| 1417132800000 | 6476.66 |
| 1417392000000 | 6380.5 |
| 1417478400000 | 6428.62 |
| 1417564800000 | 6488.9 |
| 1417651200000 | 6460.2 |
| 1417737600000 | 6487.97 |
| 1417996800000 | 6411.87 |
| 1418083200000 | 6478.97 |
| 1418169600000 | 6341.73 |
| 1418256000000 | 6362.93 |
| 1418342400000 | 6278.15 |
| 1418601600000 | 6221.05 |
| 1418688000000 | 6207.89 |
| 1418774400000 | 6372.36 |
| 1418860800000 | 6476.16 |
| 1418947200000 | 6509.05 |
| 1419206400000 | 6527.64 |
| 1419292800000 | 6547.92 |
| 1419379200000 | 6564.11 |
| 1419465600000 | 6564.64 |
| 1419552000000 | 6596.07 |
| 1419811200000 | 6621.63 |
| 1419897600000 | 6595.19 |
| 1419984000000 | 6547.26 |
| 1420156800000 | 6531.37 |
| 1420416000000 | 6423.75 |
| 1420502400000 | 6342.2 |
| 1420588800000 | 6414.21 |
| 1420675200000 | 6515.27 |
| 1420761600000 | 6467.67 |
| 1421020800000 | 6432.82 |
| 1421107200000 | 6425.5 |
| 1421193600000 | 6401.95 |
| 1421280000000 | 6314.79 |
| 1421366400000 | 6413.53 |
| 1421625600000 | 6415.41 |
| 1421712000000 | 6381.86 |
| 1421798400000 | 6391.41 |
| 1421884800000 | 6499.06 |
| 1421971200000 | 6483.58 |
| 1422230400000 | 6545.97 |
| 1422316800000 | 6517.15 |
| 1422403200000 | 6420.23 |
| 1422489600000 | 6469.03 |
| 1422576000000 | 6376.79 |
| 1422835200000 | 6437.53 |
| 1422921600000 | 6553.6 |
| 1423008000000 | 6521.43 |
| 1423094400000 | 6608.14 |
| 1423180800000 | 6583.31 |
| 1423440000000 | 6549.21 |
| 1423526400000 | 6585.56 |
| 1423612800000 | 6576.69 |
| 1423699200000 | 6660.92 |
| 1423785600000 | 6698.29 |
| 1424044800000 | 6697.34 |
| 1424131200000 | 6705.91 |
| 1424217600000 | 6726.14 |
| 1424304000000 | 6716.93 |
| 1424390400000 | 6750.16 |
| 1424649600000 | 6746.44 |
| 1424736000000 | 6751.14 |
| 1424822400000 | 6764.61 |
| 1424908800000 | 6763.68 |
| 1424995200000 | 6739.25 |
| 1425254400000 | 6783.2 |
| 1425340800000 | 6754.76 |
| 1425427200000 | 6728.1 |
| 1425513600000 | 6739.42 |
| 1425600000000 | 6649.24 |
| 1425859200000 | 6668.95 |
| 1425945600000 | 6585.84 |
| 1426032000000 | 6621.64 |
| 1426118400000 | 6710.43 |
| 1426204800000 | 6674.29 |
| 1426464000000 | 6728.61 |
| 1426550400000 | 6743.66 |
| 1426636800000 | 6810.84 |
| 1426723200000 | 6804.79 |
| 1426809600000 | 6872.4 |
| 1427068800000 | 6869.4 |
| 1427155200000 | 6852.9 |
| 1427241600000 | 6730.17 |
| 1427328000000 | 6715.57 |
| 1427414400000 | 6749.17 |
| 1427673600000 | 6832.71 |
| 1427760000000 | 6807.96 |
| 1427846400000 | 6799.8 |
| 1427932800000 | 6827.55 |
| 1428019200000 | 6827.53 |
| 1428278400000 | 6876.54 |
| 1428364800000 | 6837.07 |
| 1428451200000 | 6869.9 |
| 1428537600000 | 6857.3 |
| 1428624000000 | 6884.69 |
| 1428883200000 | 6874.1 |
| 1428969600000 | 6882.46 |
| 1429056000000 | 6930.63 |
| 1429142400000 | 6925.74 |
| 1429228800000 | 6836.51 |
| 1429488000000 | 6889.35 |
| 1429574400000 | 6885.74 |
| 1429660800000 | 6897.56 |
| 1429747200000 | 6937.56 |
| 1429833600000 | 6919.67 |
| 1430092800000 | 6860.45 |
| 1430179200000 | 6885.01 |
| 1430265600000 | 6843.77 |
| 1430352000000 | 6734.5 |
| 1430438400000 | 6783.97 |
| 1430697600000 | 6813.44 |
| 1430784000000 | 6725.54 |
| 1430870400000 | 6730.12 |
| 1430956800000 | 6751.9 |
| 1431043200000 | 6811.44 |
| 1431302400000 | 6810.33 |
| 1431388800000 | 6803.7 |
| 1431475200000 | 6810.9 |
| 1431561600000 | 6874.72 |
| 1431648000000 | 6879.43 |
| 1431907200000 | 6931.12 |
| 1431993600000 | 6915.21 |
| 1432080000000 | 6927.63 |
| 1432166400000 | 6931.98 |
| 1432252800000 | 6917.06 |
| 1432512000000 | 6916.6 |
| 1432598400000 | 6842.61 |
| 1432684800000 | 6903.33 |
| 1432771200000 | 6892.48 |
| 1432857600000 | 6856.89 |
| 1433116800000 | 6867.28 |
| 1433203200000 | 6880.8 |
| 1433289600000 | 6919.99 |
| 1433376000000 | 6850.29 |
| 1433462400000 | 6880.42 |
| 1433721600000 | 6835.47 |
| 1433808000000 | 6823.76 |
| 1433894400000 | 6907.3 |
| 1433980800000 | 6922.33 |
| 1434067200000 | 6896.44 |
| 1434326400000 | 6868.59 |
| 1434412800000 | 6908.34 |
| 1434499200000 | 6910.37 |
| 1434585600000 | 6981.09 |
| 1434672000000 | 6967.57 |
| 1434931200000 | 6999.84 |
| 1435017600000 | 7012 |
| 1435104000000 | 6946.71 |
| 1435190400000 | 6935.12 |
| 1435276800000 | 6925.56 |
| 1435536000000 | 6766.98 |
| 1435622400000 | 6793.12 |
| 1435708800000 | 6813.77 |
| 1435795200000 | 6790.82 |
| 1435881600000 | 6790.3 |
| 1436140800000 | 6767.21 |
| 1436227200000 | 6782.77 |
| 1436313600000 | 6676.74 |
| 1436400000000 | 6691.38 |
| 1436486400000 | 6768.2 |
| 1436745600000 | 6829.84 |
| 1436832000000 | 6868.37 |
| 1436918400000 | 6821.5 |
| 1437004800000 | 6858.24 |
| 1437091200000 | 6814.09 |
| 1437350400000 | 6783.56 |
| 1437436800000 | 6753.06 |
| 1437523200000 | 6758.68 |
| 1437609600000 | 6701.99 |
| 1437696000000 | 6624.03 |
| 1437955200000 | 6558.44 |
| 1438041600000 | 6626.16 |
| 1438128000000 | 6688.8 |
| 1438214400000 | 6693.24 |
| 1438300800000 | 6720.25 |
| 1438560000000 | 6687.8 |
| 1438646400000 | 6673.94 |
| 1438732800000 | 6688.06 |
| 1438819200000 | 6618.69 |
| 1438905600000 | 6590 |
| 1439164800000 | 6680.55 |
| 1439251200000 | 6622.17 |
| 1439337600000 | 6618.33 |
| 1439424000000 | 6598.17 |
| 1439510400000 | 6636.84 |
| 1439769600000 | 6692.51 |
| 1439856000000 | 6656.52 |
| 1439942400000 | 6589.63 |
| 1440028800000 | 6435.36 |
| 1440115200000 | 6305.76 |
| 1440374400000 | 6061.47 |
| 1440460800000 | 6014.8 |
| 1440547200000 | 6160.16 |
| 1440633600000 | 6303.88 |
| 1440720000000 | 6350.12 |
| 1440979200000 | 6320.02 |
| 1441065600000 | 6151.79 |
| 1441152000000 | 6232.88 |
| 1441238400000 | 6253.54 |
| 1441324800000 | 6188.96 |
| 1441584000000 | 6188.02 |
| 1441670400000 | 6326.91 |
| 1441756800000 | 6257.27 |
| 1441843200000 | 6272.21 |
| 1441929600000 | 6295.53 |
| 1442188800000 | 6269.94 |
| 1442275200000 | 6336.41 |
| 1442361600000 | 6399.45 |
| 1442448000000 | 6415.81 |
| 1442534400000 | 6324.8 |
| 1442793600000 | 6326.35 |
| 1442880000000 | 6231.19 |
| 1442966400000 | 6208.68 |
| 1443052800000 | 6179.88 |
| 1443139200000 | 6135.71 |
| 1443398400000 | 5955.6 |
| 1443484800000 | 5929.61 |
| 1443571200000 | 6021.52 |
| 1443657600000 | 6020.87 |
| 1443744000000 | 6116.84 |
| 1444003200000 | 6258.52 |
| 1444089600000 | 6236.46 |
| 1444176000000 | 6328.26 |
| 1444262400000 | 6389.41 |
| 1444348800000 | 6401.74 |
| 1444608000000 | 6393.28 |
| 1444694400000 | 6316.29 |
| 1444780800000 | 6270.83 |
| 1444867200000 | 6371.4 |
| 1444953600000 | 6366.68 |
| 1445212800000 | 6368.14 |
| 1445299200000 | 6372.76 |
| 1445385600000 | 6285.05 |
| 1445472000000 | 6329.3 |
| 1445558400000 | 6377.84 |
| 1445817600000 | 6345 |
| 1445904000000 | 6273.1 |
| 1445990400000 | 6417.13 |
| 1446076800000 | 6372.11 |
| 1446163200000 | 6363.07 |
| 1446422400000 | 6471.97 |
| 1446508800000 | 6490.63 |
| 1446595200000 | 6472.9 |
| 1446681600000 | 6473.89 |
| 1446768000000 | 6485.33 |
| 1447027200000 | 6418.57 |
| 1447113600000 | 6430.09 |
| 1447200000000 | 6384.76 |
| 1447286400000 | 6260.22 |
| 1447372800000 | 6214.95 |
| 1447632000000 | 6282.08 |
| 1447718400000 | 6262.96 |
| 1447804800000 | 6360.97 |
| 1447891200000 | 6345.05 |
| 1447977600000 | 6372.53 |
| 1448236800000 | 6395.92 |
| 1448323200000 | 6434.99 |
| 1448409600000 | 6471.48 |
| 1448496000000 | 6472.6 |
| 1448582400000 | 6487.77 |
| 1448841600000 | 6466.2 |
| 1448928000000 | 6503.39 |
| 1449014400000 | 6431.53 |
| 1449100800000 | 6330.11 |
| 1449187200000 | 6395.75 |
| 1449446400000 | 6294.7 |
| 1449532800000 | 6259.23 |
| 1449619200000 | 6201.1 |
| 1449705600000 | 6217.87 |
| 1449792000000 | 6094.26 |
| 1450051200000 | 6046.64 |
| 1450137600000 | 6125.03 |
| 1450224000000 | 6212.74 |
| 1450310400000 | 6137.11 |
| 1450396800000 | 6064.94 |
| 1450656000000 | 6096.99 |
| 1450742400000 | 6148.56 |
| 1450828800000 | 6238.62 |
| 1450915200000 | 6247.97 |
| 1451001600000 | 6242.67 |
| 1451260800000 | 6214.26 |
| 1451347200000 | 6269.37 |
| 1451433600000 | 6218.26 |
| 1451520000000 | 6163.55 |
| 1451865600000 | 6060.68 |
| 1451952000000 | 6067.4 |
| 1452038400000 | 5973.43 |
| 1452124800000 | 5815.93 |
| 1452211200000 | 5733.95 |
| 1452470400000 | 5699.8 |
| 1452556800000 | 5711.03 |
| 1452643200000 | 5544.84 |
| 1452729600000 | 5608.52 |
| 1452816000000 | 5511.28 |
| 1453075200000 | 5505.54 |
| 1453161600000 | 5454.2 |
| 1453248000000 | 5439.69 |
| 1453334400000 | 5451.86 |
| 1453420800000 | 5590.34 |
| 1453680000000 | 5467.58 |
| 1453766400000 | 5589.81 |
| 1453852800000 | 5527.27 |
| 1453939200000 | 5528.18 |
| 1454025600000 | 5696.76 |
| 1454284800000 | 5694.11 |
| 1454371200000 | 5566 |
| 1454457600000 | 5602.54 |
| 1454544000000 | 5645.96 |
| 1454630400000 | 5506.93 |
| 1454889600000 | 5388.59 |
| 1454976000000 | 5357.7 |
| 1455062400000 | 5363.53 |
| 1455148800000 | 5297.86 |
| 1455235200000 | 5397.07 |
| 1455494400000 | 5398.67 |
| 1455580800000 | 5518.08 |
| 1455667200000 | 5621.84 |
| 1455753600000 | 5605.67 |
| 1455840000000 | 5611.36 |
| 1456099200000 | 5690.09 |
| 1456185600000 | 5636.72 |
| 1456272000000 | 5680.7 |
| 1456358400000 | 5741.65 |
| 1456444800000 | 5779.22 |
| 1456704000000 | 5768.57 |
| 1456790400000 | 5881.81 |
| 1456876800000 | 5940.86 |
| 1456963200000 | 6008.2 |
| 1457049600000 | 6045.57 |
| 1457308800000 | 6096.96 |
| 1457395200000 | 5963.87 |
| 1457481600000 | 5996.35 |
| 1457568000000 | 5969.49 |
| 1457654400000 | 6088.82 |
| 1457913600000 | 6065.07 |
| 1458000000000 | 5996.22 |
| 1458086400000 | 6056.06 |
| 1458172800000 | 6148.47 |
| 1458259200000 | 6185.43 |
| 1458518400000 | 6178.09 |
| 1458604800000 | 6178.45 |
| 1458691200000 | 6067.52 |
| 1458777600000 | 6081.55 |
| 1458864000000 | 6082.09 |
| 1459123200000 | 6091.61 |
| 1459209600000 | 6218.67 |
| 1459296000000 | 6234.79 |
| 1459382400000 | 6251.4 |
| 1459468800000 | 6264.81 |
| 1459728000000 | 6213.35 |
| 1459814400000 | 6150.08 |
| 1459900800000 | 6216.23 |
| 1459987200000 | 6142.21 |
| 1460073600000 | 6183.7 |
| 1460332800000 | 6180.12 |
| 1460419200000 | 6244.65 |
| 1460505600000 | 6353.81 |
| 1460592000000 | 6337.03 |
| 1460678400000 | 6351.23 |
| 1460937600000 | 6389.63 |
| 1461024000000 | 6420.82 |
| 1461110400000 | 6425.85 |
| 1461196800000 | 6385.31 |
| 1461283200000 | 6444.23 |
| 1461542400000 | 6403.41 |
| 1461628800000 | 6464.99 |
| 1461715200000 | 6497.98 |
| 1461801600000 | 6433.98 |
| 1461888000000 | 6402.6 |
| 1462147200000 | 6444.22 |
| 1462233600000 | 6340.25 |
| 1462320000000 | 6298.89 |
| 1462406400000 | 6288.67 |
| 1462492800000 | 6325.19 |
| 1462752000000 | 6323.31 |
| 1462838400000 | 6391.68 |
| 1462924800000 | 6336.65 |
| 1463011200000 | 6313.88 |
| 1463097600000 | 6268.11 |
| 1463356800000 | 6338.85 |
| 1463443200000 | 6272.78 |
| 1463529600000 | 6263.25 |
| 1463616000000 | 6227 |
| 1463702400000 | 6307.6 |
| 1463961600000 | 6299.94 |
| 1464048000000 | 6399.77 |
| 1464134400000 | 6441.74 |
| 1464220800000 | 6440.22 |
| 1464307200000 | 6484.9 |
| 1464566400000 | 6482.43 |
| 1464652800000 | 6501.97 |
| 1464739200000 | 6534.62 |
| 1464825600000 | 6576.16 |
| 1464912000000 | 6560.29 |
| 1465171200000 | 6624.96 |
| 1465257600000 | 6651.32 |
| 1465344000000 | 6690.45 |
| 1465430400000 | 6660.42 |
| 1465516800000 | 6557.48 |
| 1465776000000 | 6487.24 |
| 1465862400000 | 6461.05 |
| 1465948800000 | 6477.64 |
| 1466035200000 | 6460.02 |
| 1466121600000 | 6463.02 |
| 1466380800000 | 6538.02 |
| 1466467200000 | 6523.77 |
| 1466553600000 | 6506.79 |
| 1466640000000 | 6619.7 |
| 1466726400000 | 6378.2 |
| 1466985600000 | 6185.72 |
| 1467072000000 | 6301.25 |
| 1467158400000 | 6428.82 |
| 1467244800000 | 6529.92 |
| 1467331200000 | 6554.16 |
| 1467590400000 | 6566.02 |
| 1467676800000 | 6483.37 |
| 1467763200000 | 6521.29 |
| 1467849600000 | 6526.1 |
| 1467936000000 | 6649.23 |
| 1468195200000 | 6699.91 |
| 1468281600000 | 6770.05 |
| 1468368000000 | 6755.05 |
| 1468454400000 | 6764.26 |
| 1468540800000 | 6768.12 |
| 1468800000000 | 6780.56 |
| 1468886400000 | 6755.87 |
| 1468972800000 | 6791.02 |
| 1469059200000 | 6768.78 |
| 1469145600000 | 6808.67 |
| 1469404800000 | 6781.16 |
| 1469491200000 | 6817.68 |
| 1469577600000 | 6812.26 |
| 1469664000000 | 6820.73 |
| 1469750400000 | 6851.2 |
| 1470009600000 | 6834.28 |
| 1470096000000 | 6757.87 |
| 1470182400000 | 6800.59 |
| 1470268800000 | 6809.52 |
| 1470355200000 | 6870.49 |
| 1470614400000 | 6874.58 |
| 1470700800000 | 6878.44 |
| 1470787200000 | 6851.03 |
| 1470873600000 | 6875.21 |
| 1470960000000 | 6875.98 |
| 1471219200000 | 6930.4 |
| 1471305600000 | 6870.31 |
| 1471392000000 | 6855.34 |
| 1471478400000 | 6907.81 |
| 1471564800000 | 6899.75 |
| 1471824000000 | 6905.29 |
| 1471910400000 | 6945.97 |
| 1471996800000 | 6878.87 |
| 1472083200000 | 6893.68 |
| 1472169600000 | 6877.93 |
| 1472428800000 | 6915.99 |
| 1472515200000 | 6909.6 |
| 1472601600000 | 6880.7 |
| 1472688000000 | 6888.71 |
| 1472774400000 | 6960.97 |
| 1473033600000 | 6964.3 |
| 1473120000000 | 6980.71 |
| 1473206400000 | 7008.61 |
| 1473292800000 | 6989.95 |
| 1473379200000 | 6777.06 |
| 1473638400000 | 6855.48 |
| 1473724800000 | 6722.59 |
| 1473811200000 | 6712.85 |
| 1473897600000 | 6785.7 |
| 1473984000000 | 6760.92 |
| 1474243200000 | 6803.32 |
| 1474329600000 | 6780.35 |
| 1474416000000 | 6876.67 |
| 1474502400000 | 6968.42 |
| 1474588800000 | 6913.88 |
| 1474848000000 | 6859.8 |
| 1474934400000 | 6867.41 |
| 1475020800000 | 6929.63 |
| 1475107200000 | 6857.66 |
| 1475193600000 | 6911.45 |
| 1475452800000 | 6876.66 |
| 1475539200000 | 6831.28 |
| 1475625600000 | 6872.45 |
| 1475712000000 | 6864.93 |
| 1475798400000 | 6818.52 |
| 1476057600000 | 6878.6 |
| 1476144000000 | 6768.54 |
| 1476230400000 | 6775.17 |
| 1476316800000 | 6738.27 |
| 1476403200000 | 6725.25 |
| 1476662400000 | 6713.12 |
| 1476748800000 | 6758.6 |
| 1476835200000 | 6793.86 |
| 1476921600000 | 6768.84 |
| 1477008000000 | 6757.21 |
| 1477267200000 | 6783.91 |
| 1477353600000 | 6730.32 |
| 1477440000000 | 6680.15 |
| 1477526400000 | 6607.64 |
| 1477612800000 | 6601.88 |
| 1477872000000 | 6625.65 |
| 1477958400000 | 6567.1 |
| 1478044800000 | 6489 |
| 1478131200000 | 6466.37 |
| 1478217600000 | 6479.64 |
| 1478476800000 | 6616.2 |
| 1478563200000 | 6631.16 |
| 1478649600000 | 6772.15 |
| 1478736000000 | 6821.57 |
| 1478822400000 | 6908.18 |
| 1479081600000 | 7001.89 |
| 1479168000000 | 7045.13 |
| 1479254400000 | 7037.51 |
| 1479340800000 | 7075.51 |
| 1479427200000 | 7080.85 |
| 1479686400000 | 7134.79 |
| 1479772800000 | 7187.46 |
| 1479859200000 | 7218.1 |
| 1479945600000 | 7219.12 |
| 1480032000000 | 7242.47 |
| 1480291200000 | 7173.69 |
| 1480377600000 | 7172.49 |
| 1480464000000 | 7170.87 |
| 1480550400000 | 7139.72 |
| 1480636800000 | 7150.24 |
| 1480896000000 | 7247.48 |
| 1480982400000 | 7313.97 |
| 1481068800000 | 7382.62 |
| 1481155200000 | 7471.22 |
| 1481241600000 | 7465.71 |
| 1481500800000 | 7401.04 |
| 1481587200000 | 7409.22 |
| 1481673600000 | 7310.08 |
| 1481760000000 | 7333.24 |
| 1481846400000 | 7327.64 |
| 1482105600000 | 7365.08 |
| 1482192000000 | 7410.91 |
| 1482278400000 | 7379.21 |
| 1482364800000 | 7325.88 |
| 1482451200000 | 7357.19 |
| 1482710400000 | 7357.19 |
| 1482796800000 | 7383.6 |
| 1482883200000 | 7313.13 |
| 1482969600000 | 7335.98 |
| 1483056000000 | 7307.77 |
| 1483315200000 | 7307.75 |
| 1483401600000 | 7357.87 |
| 1483488000000 | 7480.25 |
| 1483574400000 | 7433.97 |
| 1483660800000 | 7414.81 |
| 1483920000000 | 7367.17 |
| 1484006400000 | 7418.62 |
| 1484092800000 | 7434.98 |
| 1484179200000 | 7396.3 |
| 1484265600000 | 7445.15 |
| 1484524800000 | 7444.37 |
| 1484611200000 | 7378.34 |
| 1484697600000 | 7402.64 |
| 1484784000000 | 7343.41 |
| 1484870400000 | 7375.18 |
| 1485129600000 | 7359.66 |
| 1485216000000 | 7466.08 |
| 1485302400000 | 7530.97 |
| 1485388800000 | 7505.65 |
| 1485475200000 | 7473.57 |
| 1485734400000 | 7391.06 |
| 1485820800000 | 7430.05 |
| 1485907200000 | 7423.45 |
| 1485993600000 | 7422.12 |
| 1486080000000 | 7515.82 |
| 1486339200000 | 7474.44 |
| 1486425600000 | 7451.45 |
| 1486512000000 | 7454.44 |
| 1486598400000 | 7534.11 |
| 1486684800000 | 7585.21 |
| 1486944000000 | 7601.53 |
| 1487030400000 | 7625.81 |
| 1487116800000 | 7674.87 |
| 1487203200000 | 7659.81 |
| 1487289600000 | 7661.02 |
| 1487548800000 | 7661.62 |
| 1487635200000 | 7717.94 |
| 1487721600000 | 7679.7 |
| 1487808000000 | 7640.54 |
| 1487894400000 | 7636.86 |
| 1488153600000 | 7688.07 |
| 1488240000000 | 7597.71 |
| 1488326400000 | 7719.25 |
| 1488412800000 | 7626.32 |
| 1488499200000 | 7634.58 |
| 1488758400000 | 7586.2 |
| 1488844800000 | 7540.19 |
| 1488931200000 | 7492.46 |
| 1489017600000 | 7459.52 |
| 1489104000000 | 7492.81 |
| 1489363200000 | 7517.82 |
| 1489449600000 | 7473.58 |
| 1489536000000 | 7585.18 |
| 1489622400000 | 7595.88 |
| 1489708800000 | 7609.35 |
| 1489968000000 | 7577.14 |
| 1490054400000 | 7416.04 |
| 1490140800000 | 7414.33 |
| 1490227200000 | 7444.28 |
| 1490313600000 | 7448.29 |
| 1490572800000 | 7454.18 |
| 1490659200000 | 7507.13 |
| 1490745600000 | 7535.89 |
| 1490832000000 | 7581.9 |
| 1490918400000 | 7595.03 |
| 1491177600000 | 7532 |
| 1491264000000 | 7533.82 |
| 1491350400000 | 7466.31 |
| 1491436800000 | 7526.55 |
| 1491523200000 | 7521.3 |
| 1491782400000 | 7545.33 |
| 1491868800000 | 7586.91 |
| 1491955200000 | 7510.67 |
| 1492041600000 | 7437.66 |
| 1492128000000 | 7437.69 |
| 1492387200000 | 7518.67 |
| 1492473600000 | 7515.39 |
| 1492560000000 | 7529.34 |
| 1492646400000 | 7598.77 |
| 1492732800000 | 7576.87 |
| 1492992000000 | 7651.22 |
| 1493078400000 | 7701.04 |
| 1493164800000 | 7721.27 |
| 1493251200000 | 7715.95 |
| 1493337600000 | 7645 |
| 1493596800000 | 7671.07 |
| 1493683200000 | 7649.89 |
| 1493769600000 | 7608.37 |
| 1493856000000 | 7584.44 |
| 1493942400000 | 7648.37 |
| 1494201600000 | 7618.95 |
| 1494288000000 | 7611.12 |
| 1494374400000 | 7651.77 |
| 1494460800000 | 7611.15 |
| 1494547200000 | 7576.23 |
| 1494806400000 | 7634.38 |
| 1494892800000 | 7633.49 |
| 1494979200000 | 7465.41 |
| 1495065600000 | 7486.54 |
| 1495152000000 | 7542.2 |
| 1495411200000 | 7591.28 |
| 1495497600000 | 7600.44 |
| 1495584000000 | 7615.13 |
| 1495670400000 | 7616.35 |
| 1495756800000 | 7608.22 |
| 1496016000000 | 7609.55 |
| 1496102400000 | 7558.51 |
| 1496188800000 | 7557.29 |
| 1496275200000 | 7678.72 |
| 1496361600000 | 7708.49 |
| 1496620800000 | 7671.24 |
| 1496707200000 | 7662.38 |
| 1496793600000 | 7656.85 |
| 1496880000000 | 7720.48 |
| 1496966400000 | 7741.59 |
| 1497225600000 | 7737.76 |
| 1497312000000 | 7795.01 |
| 1497398400000 | 7753.21 |
| 1497484800000 | 7713.21 |
| 1497571200000 | 7707.16 |
| 1497830400000 | 7768.89 |
| 1497916800000 | 7691.12 |
| 1498003200000 | 7663.76 |
| 1498089600000 | 7687.53 |
| 1498176000000 | 7740.25 |
| 1498435200000 | 7758.43 |
| 1498521600000 | 7691.33 |
| 1498608000000 | 7795.67 |
| 1498694400000 | 7737.97 |
| 1498780800000 | 7748.96 |
| 1499040000000 | 7794.2 |
| 1499126400000 | 7793.09 |
| 1499212800000 | 7765.49 |
| 1499299200000 | 7668.33 |
| 1499385600000 | 7736.41 |
| 1499644800000 | 7715.84 |
| 1499731200000 | 7735.16 |
| 1499817600000 | 7793.82 |
| 1499904000000 | 7803 |
| 1499990400000 | 7830.33 |
| 1500249600000 | 7844.44 |
| 1500336000000 | 7827.35 |
| 1500422400000 | 7904.27 |
| 1500508800000 | 7901.81 |
| 1500595200000 | 7880.91 |
| 1500854400000 | 7896.28 |
| 1500940800000 | 7948.9 |
| 1501027200000 | 7916.82 |
| 1501113600000 | 7877.83 |
| 1501200000000 | 7863.31 |
| 1501459200000 | 7844.84 |
| 1501545600000 | 7862.38 |
| 1501632000000 | 7797.81 |
| 1501718400000 | 7768.92 |
| 1501804800000 | 7795.46 |
| 1502064000000 | 7802.04 |
| 1502150400000 | 7780.42 |
| 1502236800000 | 7730.25 |
| 1502323200000 | 7606.96 |
| 1502409600000 | 7626.26 |
| 1502668800000 | 7712.93 |
| 1502755200000 | 7670.39 |
| 1502841600000 | 7687.24 |
| 1502928000000 | 7570.66 |
| 1503014400000 | 7560.43 |
| 1503273600000 | 7561.19 |
| 1503360000000 | 7633.43 |
| 1503446400000 | 7623.24 |
| 1503532800000 | 7630.54 |
| 1503619200000 | 7649.17 |
| 1503878400000 | 7660.02 |
| 1503964800000 | 7661.88 |
| 1504051200000 | 7710.36 |
| 1504137600000 | 7790.16 |
| 1504224000000 | 7831.25 |
| 1504483200000 | 7829.91 |
| 1504569600000 | 7760.65 |
| 1504656000000 | 7771.6 |
| 1504742400000 | 7755.09 |
| 1504828800000 | 7762.21 |
| 1505088000000 | 7842.07 |
| 1505174400000 | 7888.87 |
| 1505260800000 | 7885.89 |
| 1505347200000 | 7880.98 |
| 1505433600000 | 7909.88 |
| 1505692800000 | 7948.19 |
| 1505779200000 | 7942.17 |
| 1505865600000 | 7982.64 |
| 1505952000000 | 7966.45 |
| 1506038400000 | 7994.49 |
| 1506297600000 | 7997.4 |
| 1506384000000 | 8003.92 |
| 1506470400000 | 8096.32 |
| 1506556800000 | 8115.11 |
| 1506643200000 | 8128.04 |
| 1506902400000 | 8205.43 |
| 1506988800000 | 8222.52 |
| 1507075200000 | 8217.76 |
| 1507161600000 | 8241.44 |
| 1507248000000 | 8230.83 |
| 1507507200000 | 8203.11 |
| 1507593600000 | 8220.41 |
| 1507680000000 | 8223.64 |
| 1507766400000 | 8221.18 |
| 1507852800000 | 8217.1 |
| 1508112000000 | 8216.72 |
| 1508198400000 | 8191.98 |
| 1508284800000 | 8221.21 |
| 1508371200000 | 8214.07 |
| 1508457600000 | 8252.31 |
| 1508716800000 | 8200.87 |
| 1508803200000 | 8212.62 |
| 1508889600000 | 8161.84 |
| 1508976000000 | 8189.43 |
| 1509062400000 | 8242.95 |
| 1509321600000 | 8190.07 |
| 1509408000000 | 8241.36 |
| 1509494400000 | 8209.57 |
| 1509580800000 | 8222.02 |
| 1509667200000 | 8228.99 |
| 1509926400000 | 8258.75 |
| 1510012800000 | 8189.66 |
| 1510099200000 | 8207.06 |
| 1510185600000 | 8162.36 |
| 1510272000000 | 8164.64 |
| 1510531200000 | 8162.4 |
| 1510617600000 | 8136.24 |
| 1510704000000 | 8094.68 |
| 1510790400000 | 8196.84 |
| 1510876800000 | 8226.69 |
| 1511136000000 | 8264.54 |
| 1511222400000 | 8337.06 |
| 1511308800000 | 8339.37 |
| 1511395200000 | 8340.27 |
| 1511481600000 | 8353.19 |
| 1511740800000 | 8317.65 |
| 1511827200000 | 8407.55 |
| 1511913600000 | 8418.04 |
| 1512000000000 | 8457.72 |
| 1512086400000 | 8435.84 |
| 1512345600000 | 8412.68 |
| 1512432000000 | 8343.66 |
| 1512518400000 | 8301.09 |
| 1512604800000 | 8359.75 |
| 1512691200000 | 8384.94 |
| 1512950400000 | 8376.58 |
| 1513036800000 | 8354.91 |
| 1513123200000 | 8377.24 |
| 1513209600000 | 8304.42 |
| 1513296000000 | 8398.7 |
| 1513555200000 | 8488.69 |
| 1513641600000 | 8444.1 |
| 1513728000000 | 8461.21 |
| 1513814400000 | 8494.31 |
| 1513900800000 | 8488.03 |
| 1514160000000 | 8488.06 |
| 1514246400000 | 8496.77 |
| 1514332800000 | 8506.46 |
| 1514419200000 | 8537.87 |
| 1514505600000 | 8490.47 |
| 1514851200000 | 8566.55 |
| 1514937600000 | 8590.07 |
| 1515024000000 | 8599.73 |
| 1515110400000 | 8637.44 |
| 1515369600000 | 8658.52 |
| 1515456000000 | 8645.36 |
| 1515542400000 | 8628.47 |
| 1515628800000 | 8745.16 |
| 1515715200000 | 8771.03 |
| 1515974400000 | 8780.56 |
| 1516060800000 | 8694.68 |
| 1516147200000 | 8760.16 |
| 1516233600000 | 8718.31 |
| 1516320000000 | 8814.38 |
| 1516579200000 | 8869.13 |
| 1516665600000 | 8901.84 |
| 1516752000000 | 8869.66 |
| 1516838400000 | 8874.49 |
| 1516924800000 | 8912.35 |
| 1517184000000 | 8843.35 |
| 1517270400000 | 8753.69 |
| 1517356800000 | 8734.09 |
| 1517443200000 | 8740.91 |
| 1517529600000 | 8564.24 |
| 1517788800000 | 8275.37 |
| 1517875200000 | 8348.32 |
| 1517961600000 | 8339.13 |
| 1518048000000 | 8087.34 |
| 1518134400000 | 8153.26 |
| 1518393600000 | 8245.43 |
| 1518480000000 | 8269.63 |
| 1518566400000 | 8416.47 |
| 1518652800000 | 8498.35 |
| 1518739200000 | 8514.59 |
| 1518998400000 | 8513.24 |
| 1519084800000 | 8456.47 |
| 1519171200000 | 8445.42 |
| 1519257600000 | 8431.46 |
| 1519344000000 | 8532.05 |
| 1519603200000 | 8580.19 |
| 1519689600000 | 8458.87 |
| 1519776000000 | 8361.53 |
| 1519862400000 | 8323.03 |
| 1519948800000 | 8427.25 |
| 1520208000000 | 8506.68 |
| 1520294400000 | 8585.82 |
| 1520380800000 | 8622.33 |
| 1520467200000 | 8622.55 |
| 1520553600000 | 8751.47 |
| 1520812800000 | 8767.88 |
| 1520899200000 | 8718.27 |
| 1520985600000 | 8677.49 |
| 1521072000000 | 8638.58 |
| 1521158400000 | 8681.21 |
| 1521417600000 | 8598.04 |
| 1521504000000 | 8609.73 |
| 1521590400000 | 8655.5 |
| 1521676800000 | 8464.3 |
| 1521763200000 | 8306.41 |
| 1522022400000 | 8476.44 |
| 1522108800000 | 8336.18 |
| 1522195200000 | 8334.69 |
| 1522281600000 | 8436.35 |
| 1522368000000 | 8436.46 |
| 1522627200000 | 8248.3 |
| 1522713600000 | 8346.11 |
| 1522800000000 | 8430.32 |
| 1522886400000 | 8496.44 |
| 1522972800000 | 8342.41 |
| 1523232000000 | 8344.83 |
| 1523318400000 | 8491.37 |
| 1523404800000 | 8504.63 |
| 1523491200000 | 8550.02 |
| 1523577600000 | 8516.69 |
| 1523836800000 | 8588.71 |
| 1523923200000 | 8669.59 |
| 1524009600000 | 8699.25 |
| 1524096000000 | 8648.39 |
| 1524182400000 | 8593.87 |
| 1524441600000 | 8584.65 |
| 1524528000000 | 8524.91 |
| 1524614400000 | 8516.63 |
| 1524700800000 | 8561.81 |
| 1524787200000 | 8552.77 |
| 1525046400000 | 8483.13 |
| 1525132800000 | 8511.44 |
| 1525219200000 | 8515.91 |
| 1525305600000 | 8493.55 |
| 1525392000000 | 8601.57 |
| 1525651200000 | 8667.32 |
| 1525737600000 | 8691.68 |
| 1525824000000 | 8754.26 |
| 1525910400000 | 8806.36 |
| 1525996800000 | 8819.88 |
| 1526256000000 | 8799.91 |
| 1526342400000 | 8782.62 |
| 1526428800000 | 8852.65 |
| 1526515200000 | 8886.38 |
| 1526601600000 | 8888.09 |
| 1526860800000 | 8947.54 |
| 1526947200000 | 8893.35 |
| 1527033600000 | 8899.26 |
| 1527120000000 | 8900.59 |
| 1527206400000 | 8884.24 |
| 1527465600000 | 8879.84 |
| 1527552000000 | 8855.88 |
| 1527638400000 | 8990.52 |
| 1527724800000 | 8913.2 |
| 1527811200000 | 8980.79 |
| 1528070400000 | 9020.55 |
| 1528156800000 | 9059.99 |
| 1528243200000 | 9131.17 |
| 1528329600000 | 9098.19 |
| 1528416000000 | 9133.14 |
| 1528675200000 | 9140.57 |
| 1528761600000 | 9181.28 |
| 1528848000000 | 9137.06 |
| 1528934400000 | 9172.87 |
| 1529020800000 | 9152.94 |
| 1529280000000 | 9190.95 |
| 1529366400000 | 9176.89 |
| 1529452800000 | 9237.17 |
| 1529539200000 | 9149.82 |
| 1529625600000 | 9143.39 |
| 1529884800000 | 8994.25 |
| 1529971200000 | 9036.25 |
| 1530057600000 | 8907.8 |
| 1530144000000 | 8951.88 |
| 1530230400000 | 8961.51 |
| 1530489600000 | 8996.84 |
| 1530576000000 | 9018.4 |
| 1530662400000 | 9020.82 |
| 1530748800000 | 9100.04 |
| 1530835200000 | 9181.99 |
| 1531094400000 | 9249.2 |
| 1531180800000 | 9227.37 |
| 1531267200000 | 9165.3 |
| 1531353600000 | 9207.88 |
| 1531440000000 | 9199.93 |
| 1531699200000 | 9155.54 |
| 1531785600000 | 9205.18 |
| 1531872000000 | 9230.21 |
| 1531958400000 | 9261.96 |
| 1532044800000 | 9234.69 |
| 1532304000000 | 9235.47 |
| 1532390400000 | 9144.44 |
| 1532476800000 | 9193.06 |
| 1532563200000 | 9228.45 |
| 1532649600000 | 9092.45 |
| 1532908800000 | 9018.18 |
| 1532995200000 | 9102.26 |
| 1533081600000 | 9108.93 |
| 1533168000000 | 9193.88 |
| 1533254400000 | 9179.28 |
| 1533513600000 | 9234.29 |
| 1533600000000 | 9247.48 |
| 1533686400000 | 9233.73 |
| 1533772800000 | 9253 |
| 1533859200000 | 9221.96 |
| 1534118400000 | 9161.3 |
| 1534204800000 | 9250.13 |
| 1534291200000 | 9146.26 |
| 1534377600000 | 9217.56 |
| 1534464000000 | 9265.45 |
| 1534723200000 | 9303.79 |
| 1534809600000 | 9389.39 |
| 1534896000000 | 9416.22 |
| 1534982400000 | 9392.05 |
| 1535068800000 | 9445.56 |
| 1535328000000 | 9487.63 |
| 1535414400000 | 9496.64 |
| 1535500800000 | 9530.22 |
| 1535587200000 | 9496.48 |
| 1535673600000 | 9523.99 |
| 1535932800000 | 9522.6 |
| 1536019200000 | 9504.11 |
| 1536105600000 | 9458.24 |
| 1536192000000 | 9409.49 |
| 1536278400000 | 9400.2 |
| 1536537600000 | 9425.99 |
| 1536624000000 | 9447.36 |
| 1536710400000 | 9449.8 |
| 1536796800000 | 9450.83 |
| 1536883200000 | 9482.8 |
| 1537142400000 | 9383.84 |
| 1537228800000 | 9428.42 |
| 1537315200000 | 9379.1 |
| 1537401600000 | 9454.63 |
| 1537488000000 | 9417.8 |
| 1537747200000 | 9378.9 |
| 1537833600000 | 9390.42 |
| 1537920000000 | 9304.92 |
| 1538006400000 | 9298.39 |
| 1538092800000 | 9338.47 |
| 1538352000000 | 9256.74 |
| 1538438400000 | 9187.16 |
| 1538524800000 | 9246.13 |
| 1538611200000 | 9119.46 |
| 1538697600000 | 9047.95 |
| 1538956800000 | 9023.37 |
| 1539043200000 | 8973.59 |
| 1539129600000 | 8726.37 |
| 1539216000000 | 8574.25 |
| 1539302400000 | 8609.16 |
| 1539561600000 | 8642.14 |
| 1539648000000 | 8856.34 |
| 1539734400000 | 8819.47 |
| 1539820800000 | 8677.28 |
| 1539907200000 | 8592.54 |
| 1540166400000 | 8557.67 |
| 1540252800000 | 8485.12 |
| 1540339200000 | 8203.3 |
| 1540425600000 | 8338.92 |
| 1540512000000 | 8244.77 |
| 1540771200000 | 8192.77 |
| 1540857600000 | 8336.62 |
| 1540944000000 | 8403.11 |
| 1541030400000 | 8567.44 |
| 1541116800000 | 8566.12 |
| 1541376000000 | 8574.81 |
| 1541462400000 | 8615.18 |
| 1541548800000 | 8766.02 |
| 1541635200000 | 8728.45 |
| 1541721600000 | 8598.31 |
| 1541980800000 | 8436.24 |
| 1542067200000 | 8417.88 |
| 1542153600000 | 8356.01 |
| 1542240000000 | 8463.17 |
| 1542326400000 | 8487.45 |
| 1542585600000 | 8321.14 |
| 1542672000000 | 8183.62 |
| 1542758400000 | 8282.06 |
| 1542844800000 | 8286.09 |
| 1542931200000 | 8281.41 |
| 1543190400000 | 8375.15 |
| 1543276800000 | 8300.61 |
| 1543363200000 | 8488.64 |
| 1543449600000 | 8477.79 |
| 1543536000000 | 8526.9 |
| 1543795200000 | 8616.73 |
| 1543881600000 | 8292.18 |
| 1543968000000 | 8285.29 |
| 1544054400000 | 8271.25 |
| 1544140800000 | 8123.69 |
| 1544400000000 | 8078.92 |
| 1544486400000 | 8062.3 |
| 1544572800000 | 8133.96 |
| 1544659200000 | 8036.56 |
| 1544745600000 | 7918.8 |
| 1545004800000 | 7726.4 |
| 1545091200000 | 7729.26 |
| 1545177600000 | 7594.76 |
| 1545264000000 | 7468.17 |
| 1545350400000 | 7302.11 |
| 1545609600000 | 7149.95 |
| 1545696000000 | 7149.99 |
| 1545782400000 | 7478.84 |
| 1545868800000 | 7512.1 |
| 1545955200000 | 7533.95 |
| 1546214400000 | 7601.57 |
| 1546387200000 | 7609.35 |
| 1546473600000 | 7495.59 |
| 1546560000000 | 7753.21 |
| 1546819200000 | 7882.7 |
| 1546905600000 | 8003.43 |
| 1546992000000 | 8077.28 |
| 1547078400000 | 8127.82 |
| 1547164800000 | 8140.47 |
| 1547424000000 | 8085.96 |
| 1547510400000 | 8150.85 |
| 1547596800000 | 8202.02 |
| 1547683200000 | 8264.47 |
| 1547769600000 | 8361.84 |
| 1548028800000 | 8361.11 |
| 1548115200000 | 8232.17 |
| 1548201600000 | 8216.74 |
| 1548288000000 | 8274.47 |
| 1548374400000 | 8383.54 |
| 1548633600000 | 8356.58 |
| 1548720000000 | 8350.93 |
| 1548806400000 | 8435.87 |
| 1548892800000 | 8504.39 |
| 1548979200000 | 8532.21 |
| 1549238400000 | 8611.85 |
| 1549324800000 | 8641.87 |
| 1549411200000 | 8627.45 |
| 1549497600000 | 8561.42 |
| 1549584000000 | 8573.71 |
| 1549843200000 | 8623.02 |
| 1549929600000 | 8724.08 |
| 1550016000000 | 8753.33 |
| 1550102400000 | 8760.96 |
| 1550188800000 | 8864.77 |
| 1550448000000 | 8866.31 |
| 1550534400000 | 8888.76 |
| 1550620800000 | 8918.68 |
| 1550707200000 | 8889.81 |
| 1550793600000 | 8963.41 |
| 1551052800000 | 8966.6 |
| 1551139200000 | 8910.75 |
| 1551225600000 | 8923.96 |
| 1551312000000 | 8889.8 |
| 1551398400000 | 8952.54 |
| 1551657600000 | 8883.29 |
| 1551744000000 | 8856.04 |
| 1551830400000 | 8712.64 |
| 1551916800000 | 8650.9 |
| 1552003200000 | 8635.11 |
| 1552262400000 | 8769.43 |
| 1552348800000 | 8787.76 |
| 1552435200000 | 8826.79 |
| 1552521600000 | 8803.51 |
| 1552608000000 | 8820.33 |
| 1552867200000 | 8873.17 |
| 1552953600000 | 8834.14 |
| 1553040000000 | 8776.19 |
| 1553126400000 | 8891.53 |
| 1553212800000 | 8620.99 |
| 1553472000000 | 8644.37 |
| 1553558400000 | 8731.13 |
| 1553644800000 | 8693.23 |
| 1553731200000 | 8765.02 |
| 1553817600000 | 8796.63 |
| 1554076800000 | 8897.85 |
| 1554163200000 | 8886.79 |
| 1554249600000 | 8924.98 |
| 1554336000000 | 8945.26 |
| 1554422400000 | 9020.69 |
| 1554681600000 | 9017.69 |
| 1554768000000 | 8925.52 |
| 1554854400000 | 9027.19 |
| 1554940800000 | 9023.21 |
| 1555027200000 | 9073.41 |
| 1555286400000 | 9046.22 |
| 1555372800000 | 9047.13 |
| 1555459200000 | 8966.05 |
| 1555545600000 | 8964.13 |
| 1555632000000 | 8964.15 |
| 1555891200000 | 8939.04 |
| 1555977600000 | 9064.3 |
| 1556064000000 | 9078.39 |
| 1556150400000 | 9017.73 |
| 1556236800000 | 9102.68 |
| 1556496000000 | 9119.3 |
| 1556582400000 | 9096.39 |
| 1556668800000 | 9008.22 |
| 1556755200000 | 9004.07 |
| 1556841600000 | 9151.01 |
| 1557100800000 | 9148.79 |
| 1557187200000 | 8979.46 |
| 1557273600000 | 8946.7 |
| 1557360000000 | 8929.67 |
| 1557446400000 | 8948.55 |
| 1557705600000 | 8691.99 |
| 1557792000000 | 8795 |
| 1557878400000 | 8827.03 |
| 1557964800000 | 8893.07 |
| 1558051200000 | 8789.67 |
| 1558310400000 | 8725.6 |
| 1558396800000 | 8835.4 |
| 1558483200000 | 8768.64 |
| 1558569600000 | 8614.63 |
| 1558656000000 | 8672.23 |
| 1558915200000 | 8675.46 |
| 1559001600000 | 8614.75 |
| 1559088000000 | 8544.72 |
| 1559174400000 | 8532.72 |
| 1559260800000 | 8445.22 |
| 1559520000000 | 8466.48 |
| 1559606400000 | 8674.6 |
| 1559692800000 | 8693.48 |
| 1559779200000 | 8700.35 |
| 1559865600000 | 8758.49 |
| 1560124800000 | 8800.2 |
| 1560211200000 | 8779.26 |
| 1560297600000 | 8782.17 |
| 1560384000000 | 8850.71 |
| 1560470400000 | 8788.51 |
| 1560729600000 | 8827.06 |
| 1560816000000 | 8921.07 |
| 1560902400000 | 8957.34 |
| 1560988800000 | 9015.73 |
| 1561075200000 | 8953.12 |
| 1561334400000 | 8862.55 |
| 1561420800000 | 8800.23 |
| 1561507200000 | 8779.87 |
| 1561593600000 | 8912.69 |
| 1561680000000 | 9022.71 |
| 1561939200000 | 9055.24 |
| 1562025600000 | 9037.76 |
| 1562112000000 | 9110.53 |
| 1562198400000 | 9112.25 |
| 1562284800000 | 9126.34 |
| 1562544000000 | 9053.82 |
| 1562630400000 | 9066.68 |
| 1562716800000 | 9082.63 |
| 1562803200000 | 9055.92 |
| 1562889600000 | 9127.09 |
| 1563148800000 | 9097.28 |
| 1563235200000 | 9093.07 |
| 1563321600000 | 9047.88 |
| 1563408000000 | 9076.64 |
| 1563494400000 | 9037.12 |
| 1563753600000 | 9029.4 |
| 1563840000000 | 9090.02 |
| 1563926400000 | 9207.27 |
| 1564012800000 | 9126.29 |
| 1564099200000 | 9215.36 |
| 1564358400000 | 9160.86 |
| 1564444800000 | 9228.06 |
| 1564531200000 | 9149.63 |
| 1564617600000 | 9024 |
| 1564704000000 | 8930.73 |
| 1564963200000 | 8686.72 |
| 1565049600000 | 8782.61 |
| 1565136000000 | 8794.36 |
| 1565222400000 | 8983.02 |
| 1565308800000 | 8890.6 |
| 1565568000000 | 8775.23 |
| 1565654400000 | 8866.4 |
| 1565740800000 | 8624.14 |
| 1565827200000 | 8611.74 |
| 1565913600000 | 8771.47 |
| 1566172800000 | 8850.51 |
| 1566259200000 | 8794.14 |
| 1566345600000 | 8862.12 |
| 1566432000000 | 8853.13 |
| 1566518400000 | 8634.23 |
| 1566777600000 | 8703.84 |
| 1566864000000 | 8629.13 |
| 1566950400000 | 8698.29 |
| 1567036800000 | 8818.07 |
| 1567123200000 | 8821.63 |
| 1567382400000 | 8820.69 |
| 1567468800000 | 8719.51 |
| 1567555200000 | 8810.16 |
| 1567641600000 | 8931.77 |
| 1567728000000 | 8911.8 |
| 1567987200000 | 8943.35 |
| 1568073600000 | 8985.43 |
| 1568160000000 | 9117.71 |
| 1568246400000 | 9118.18 |
| 1568332800000 | 9113.5 |
| 1568592000000 | 9152.22 |
| 1568678400000 | 9142.42 |
| 1568764800000 | 9096.22 |
| 1568851200000 | 9080.93 |
| 1568937600000 | 9066.36 |
| 1569196800000 | 9071.4 |
| 1569283200000 | 8950.28 |
| 1569369600000 | 9023.49 |
| 1569456000000 | 8952.16 |
| 1569542400000 | 8876.74 |
| 1569801600000 | 8904.55 |
| 1569888000000 | 8749.2 |
| 1569974400000 | 8656.28 |
| 1570060800000 | 8709.27 |
| 1570147200000 | 8797.74 |
| 1570406400000 | 8776.36 |
| 1570492800000 | 8635.13 |
| 1570579200000 | 8683.41 |
| 1570665600000 | 8720.1 |
| 1570752000000 | 8855.29 |
| 1571011200000 | 8825.43 |
| 1571097600000 | 8905.33 |
| 1571184000000 | 8897.7 |
| 1571270400000 | 8980.42 |
| 1571356800000 | 8946.09 |
| 1571616000000 | 9010.01 |
| 1571702400000 | 8994.03 |
| 1571788800000 | 9002.83 |
| 1571875200000 | 9013.97 |
| 1571961600000 | 9059.66 |
| 1572220800000 | 9116.73 |
| 1572307200000 | 9141.7 |
| 1572393600000 | 9129.41 |
| 1572480000000 | 9071.91 |
| 1572566400000 | 9205.96 |
| 1572825600000 | 9246.44 |
| 1572912000000 | 9251.78 |
| 1572998400000 | 9210.31 |
| 1573084800000 | 9222.16 |
| 1573171200000 | 9252.01 |
| 1573430400000 | 9241.94 |
| 1573516800000 | 9245.44 |
| 1573603200000 | 9223.35 |
| 1573689600000 | 9239.64 |
| 1573776000000 | 9291.37 |
| 1574035200000 | 9278.27 |
| 1574121600000 | 9302.98 |
| 1574208000000 | 9275.08 |
| 1574294400000 | 9227.8 |
| 1574380800000 | 9251.91 |
| 1574640000000 | 9391.96 |
| 1574726400000 | 9423.64 |
| 1574812800000 | 9477.14 |
| 1574899200000 | 9478.83 |
| 1574985600000 | 9420.64 |
| 1575244800000 | 9323.08 |
| 1575331200000 | 9297.51 |
| 1575417600000 | 9358.71 |
| 1575504000000 | 9361.98 |
| 1575590400000 | 9441.47 |
| 1575849600000 | 9413.44 |
| 1575936000000 | 9411.26 |
| 1576022400000 | 9415.34 |
| 1576108800000 | 9483.66 |
| 1576195200000 | 9453.27 |
| 1576454400000 | 9521.68 |
| 1576540800000 | 9556.18 |
| 1576627200000 | 9575.29 |
| 1576713600000 | 9615.58 |
| 1576800000000 | 9651.14 |
| 1577059200000 | 9657.78 |
| 1577145600000 | 9676.58 |
| 1577232000000 | 9676.63 |
| 1577318400000 | 9686.76 |
| 1577404800000 | 9654 |
| 1577664000000 | 9629.31 |
| 1577750400000 | 9656.4 |
| 1577923200000 | 9664.41 |
| 1578009600000 | 9641.36 |
| 1578268800000 | 9655.7 |
| 1578355200000 | 9634.24 |
| 1578441600000 | 9648.54 |
| 1578528000000 | 9672.01 |
| 1578614400000 | 9646.67 |
| 1578873600000 | 9720.69 |
| 1578960000000 | 9752.34 |
| 1579046400000 | 9785.4 |
| 1579132800000 | 9890.61 |
| 1579219200000 | 9872.03 |
| 1579478400000 | 9873.44 |
| 1579564800000 | 9813.05 |
| 1579651200000 | 9801.63 |
| 1579737600000 | 9800.27 |
| 1579824000000 | 9694.01 |
| 1580083200000 | 9576.92 |
| 1580169600000 | 9661.84 |
| 1580256000000 | 9631.75 |
| 1580342400000 | 9630.12 |
| 1580428800000 | 9452.84 |
| 1580688000000 | 9543.97 |
| 1580774400000 | 9676.81 |
| 1580860800000 | 9780.82 |
| 1580947200000 | 9760.59 |
| 1581033600000 | 9662.88 |
| 1581292800000 | 9725.55 |
| 1581379200000 | 9780.75 |
| 1581465600000 | 9846.41 |
| 1581552000000 | 9877.28 |
| 1581638400000 | 9872.53 |
| 1581897600000 | 9873.22 |
| 1581984000000 | 9854.97 |
| 1582070400000 | 9899.52 |
| 1582156800000 | 9914.92 |
| 1582243200000 | 9812.23 |
| 1582502400000 | 9534.29 |
| 1582588800000 | 9219.85 |
| 1582675200000 | 9102.25 |
| 1582761600000 | 8775.59 |
| 1582848000000 | 8644.19 |
| 1583107200000 | 8895.75 |
| 1583193600000 | 8715.41 |
| 1583280000000 | 8973.81 |
| 1583366400000 | 8679.11 |
| 1583452800000 | 8494.25 |
| 1583712000000 | 7695.79 |
| 1583798400000 | 7950.78 |
| 1583884800000 | 7452.63 |
| 1583971200000 | 6656.31 |
| 1584057600000 | 7133.19 |
| 1584316800000 | 6143.6 |
| 1584403200000 | 6446.43 |
| 1584489600000 | 5792.74 |
| 1584576000000 | 6120.14 |
| 1584662400000 | 5886.69 |
| 1584921600000 | 5751.96 |
| 1585008000000 | 6312.03 |
| 1585094400000 | 6487.03 |
| 1585180800000 | 6870.65 |
| 1585267200000 | 6631.44 |
| 1585526400000 | 6755.94 |
| 1585612800000 | 6700.67 |
| 1585699200000 | 6303.69 |
| 1585785600000 | 6367.37 |
| 1585872000000 | 6187.16 |
| 1586131200000 | 6672.65 |
| 1586217600000 | 6712.69 |
| 1586304000000 | 7020.15 |
| 1586390400000 | 7295.73 |
| 1586476800000 | 7295.75 |
| 1586736000000 | 7121.95 |
| 1586822400000 | 7283.27 |
| 1586908800000 | 7003.4 |
| 1586995200000 | 6986.47 |
| 1587081600000 | 7266.07 |
| 1587340800000 | 7184.47 |
| 1587427200000 | 6989.52 |
| 1587513600000 | 7104.82 |
| 1587600000000 | 7182.48 |
| 1587686400000 | 7287.65 |
| 1587945600000 | 7560.91 |
| 1588032000000 | 7632.45 |
| 1588118400000 | 7968.34 |
| 1588204800000 | 7734.18 |
| 1588291200000 | 7461.94 |
| 1588550400000 | 7483.76 |
| 1588636800000 | 7557.29 |
| 1588723200000 | 7527.14 |
| 1588809600000 | 7664.89 |
| 1588896000000 | 7905.15 |
| 1589155200000 | 7868.85 |
| 1589241600000 | 7621.72 |
| 1589328000000 | 7368.93 |
| 1589414400000 | 7430.66 |
| 1589500800000 | 7531.5 |
| 1589760000000 | 7924.79 |
| 1589846400000 | 7834.6 |
| 1589932800000 | 8024.06 |
| 1590019200000 | 8026.95 |
| 1590105600000 | 8065.01 |
| 1590364800000 | 8069.35 |
| 1590451200000 | 8260.7 |
| 1590537600000 | 8453.04 |
| 1590624000000 | 8324.17 |
| 1590710400000 | 8328.72 |
| 1590969600000 | 8428.84 |
| 1591056000000 | 8502.1 |
| 1591142400000 | 8705.14 |
| 1591228800000 | 8694.92 |
| 1591315200000 | 8954.73 |
| 1591574400000 | 9143.47 |
| 1591660800000 | 8966.57 |
| 1591747200000 | 8777.64 |
| 1591833600000 | 8170.09 |
| 1591920000000 | 8345.27 |
| 1592179200000 | 8511.25 |
| 1592265600000 | 8678.07 |
| 1592352000000 | 8570.61 |
| 1592438400000 | 8568.01 |
| 1592524800000 | 8533.07 |
| 1592784000000 | 8601.67 |
| 1592870400000 | 8630.65 |
| 1592956800000 | 8360.13 |
| 1593043200000 | 8473.34 |
| 1593129600000 | 8292.54 |
| 1593388800000 | 8463.33 |
| 1593475200000 | 8593.07 |
| 1593561600000 | 8575.9 |
| 1593648000000 | 8610.04 |
| 1593734400000 | 8610.19 |
| 1593993600000 | 8687.35 |
| 1594080000000 | 8559.1 |
| 1594166400000 | 8643.27 |
| 1594252800000 | 8536.94 |
| 1594339200000 | 8625.39 |
| 1594598400000 | 8475.58 |
| 1594684800000 | 8599.76 |
| 1594771200000 | 8848.7 |
| 1594857600000 | 8786.78 |
| 1594944000000 | 8842 |
| 1595203200000 | 8860.33 |
| 1595289600000 | 8967 |
| 1595376000000 | 9015.76 |
| 1595462400000 | 8990.38 |
| 1595548800000 | 8892.26 |
| 1595808000000 | 9005.22 |
| 1595894400000 | 8924.95 |
| 1595980800000 | 9106.85 |
| 1596067200000 | 9082.7 |
| 1596153600000 | 9047.67 |
| 1596412800000 | 9186.68 |
| 1596499200000 | 9245.37 |
| 1596585600000 | 9371.27 |
| 1596672000000 | 9346.99 |
| 1596758400000 | 9389.65 |
| 1597017600000 | 9404.44 |
| 1597104000000 | 9334.34 |
| 1597190400000 | 9391.64 |
| 1597276800000 | 9409.88 |
| 1597363200000 | 9384.91 |
| 1597622400000 | 9452.35 |
| 1597708800000 | 9391.05 |
| 1597795200000 | 9373.21 |
| 1597881600000 | 9361.47 |
| 1597968000000 | 9311.89 |
| 1598227200000 | 9394.5 |
| 1598313600000 | 9413.93 |
| 1598400000000 | 9407.36 |
| 1598486400000 | 9433.97 |
| 1598572800000 | 9509.43 |
| 1598832000000 | 9455.41 |
| 1598918400000 | 9612.57 |
| 1599004800000 | 9678.31 |
| 1599091200000 | 9345.45 |
| 1599177600000 | 9267.87 |
| 1599436800000 | 9269.25 |
| 1599523200000 | 9072.69 |
| 1599609600000 | 9227.05 |
| 1599696000000 | 9118.42 |
| 1599782400000 | 9074.15 |
| 1600041600000 | 9302.71 |
| 1600128000000 | 9339.24 |
| 1600214400000 | 9380.51 |
| 1600300800000 | 9329.35 |
| 1600387200000 | 9287.33 |
| 1600646400000 | 9048.06 |
| 1600732800000 | 9125.8 |
| 1600819200000 | 8891.89 |
| 1600905600000 | 8881.71 |
| 1600992000000 | 9014.61 |
| 1601251200000 | 9211.5 |
| 1601337600000 | 9175.22 |
| 1601424000000 | 9207.24 |
| 1601510400000 | 9342.44 |
| 1601596800000 | 9381.46 |
| 1601856000000 | 9611.27 |
| 1601942400000 | 9579.67 |
| 1602028800000 | 9764.27 |
| 1602115200000 | 9883.27 |
| 1602201600000 | 9950.67 |
| 1602460800000 | 10010.5 |
| 1602547200000 | 9944.76 |
| 1602633600000 | 9894.13 |
| 1602720000000 | 9962.83 |
| 1602806400000 | 9928.47 |
| 1603065600000 | 9820.83 |
| 1603152000000 | 9852.97 |
| 1603238400000 | 9772.94 |
| 1603324800000 | 9914.95 |
| 1603411200000 | 9971.34 |
| 1603670400000 | 9759.24 |
| 1603756800000 | 9676.03 |
| 1603843200000 | 9393.91 |
| 1603929600000 | 9496.81 |
| 1604016000000 | 9390.66 |
| 1604275200000 | 9553.68 |
| 1604361600000 | 9787.55 |
| 1604448000000 | 9832.88 |
| 1604534400000 | 10094.56 |
| 1604620800000 | 10025.02 |
| 1604880000000 | 10298.46 |
| 1604966400000 | 10403.12 |
| 1605052800000 | 10427.2 |
| 1605139200000 | 10274.32 |
| 1605225600000 | 10470.92 |
| 1605484800000 | 10681.88 |
| 1605571200000 | 10722.96 |
| 1605657600000 | 10605.89 |
| 1605744000000 | 10700.77 |
| 1605830400000 | 10717.3 |
| 1606089600000 | 10896.96 |
| 1606176000000 | 11063.45 |
| 1606262400000 | 11022.96 |
| 1606348800000 | 11026.34 |
| 1606435200000 | 11082.06 |
| 1606694400000 | 10912.47 |
| 1606780800000 | 11016.26 |
| 1606867200000 | 11013.69 |
| 1606953600000 | 11095.56 |
| 1607040000000 | 11323.11 |
| 1607299200000 | 11304.44 |
| 1607385600000 | 11407.64 |
| 1607472000000 | 11326.46 |
| 1607558400000 | 11436.68 |
| 1607644800000 | 11390.89 |
| 1607904000000 | 11371.4 |
| 1607990400000 | 11612.03 |
| 1608076800000 | 11582.1 |
| 1608163200000 | 11712.44 |
| 1608249600000 | 11679.68 |
| 1608508800000 | 11680.96 |
| 1608595200000 | 11769.48 |
| 1608681600000 | 11859.07 |
| 1608768000000 | 11854.98 |
| 1608854400000 | 11854.99 |
| 1609113600000 | 11790.63 |
| 1609200000000 | 11632.84 |
| 1609286400000 | 11758.63 |
| 1609372800000 | 11744.49 |
| 1609718400000 | 11586.91 |
| 1609804800000 | 11767.3 |
| 1609891200000 | 12134.98 |
| 1609977600000 | 12357.91 |
| 1610064000000 | 12351.26 |
| 1610323200000 | 12346.03 |
| 1610409600000 | 12527.77 |
| 1610496000000 | 12448.37 |
| 1610582400000 | 12635.43 |
| 1610668800000 | 12461.16 |
| 1610928000000 | 12463.48 |
| 1611014400000 | 12596.73 |
| 1611100800000 | 12684.67 |
| 1611187200000 | 12597.61 |
| 1611273600000 | 12658.78 |
| 1611532800000 | 12616.03 |
| 1611619200000 | 12499.49 |
| 1611705600000 | 12190.18 |
| 1611792000000 | 12278.8 |
| 1611878400000 | 12055.53 |
| 1612137600000 | 12337.94 |
| 1612224000000 | 12502.72 |
| 1612310400000 | 12554.06 |
| 1612396800000 | 12750.06 |
| 1612483200000 | 12894.2 |
| 1612742400000 | 13142.15 |
| 1612828800000 | 13185.76 |
| 1612915200000 | 13157.71 |
| 1613001600000 | 13192.36 |
| 1613088000000 | 13252.56 |
| 1613347200000 | 13255.99 |
| 1613433600000 | 13183.99 |
| 1613520000000 | 13085.3 |
| 1613606400000 | 12899.99 |
| 1613692800000 | 13138.01 |
| 1613952000000 | 13030.35 |
| 1614038400000 | 12982.24 |
| 1614124800000 | 13227.76 |
| 1614211200000 | 12789.03 |
| 1614297600000 | 12791.78 |
| 1614556800000 | 13152.79 |
| 1614643200000 | 12944.97 |
| 1614729600000 | 12788.9 |
| 1614816000000 | 12473.21 |
| 1614902400000 | 12715.12 |
| 1615161600000 | 12721.51 |
| 1615248000000 | 12906.39 |
| 1615334400000 | 13065.74 |
| 1615420800000 | 13349.02 |
| 1615507200000 | 13433.37 |
| 1615766400000 | 13550.44 |
| 1615852800000 | 13345.88 |
| 1615939200000 | 13431.23 |
| 1616025600000 | 13092.9 |
| 1616112000000 | 13173.21 |
| 1616371200000 | 13098.83 |
| 1616457600000 | 12709.65 |
| 1616544000000 | 12495.6 |
| 1616630400000 | 12705.57 |
| 1616716800000 | 12921.23 |
| 1616976000000 | 12638.34 |
| 1617062400000 | 12807.37 |
| 1617148800000 | 12915.69 |
| 1617235200000 | 13125.76 |
| 1617321600000 | 13126.17 |
| 1617580800000 | 13191.01 |
| 1617667200000 | 13205.7 |
| 1617753600000 | 13055 |
| 1617840000000 | 13150.34 |
| 1617926400000 | 13169.33 |
| 1618185600000 | 13159 |
| 1618272000000 | 13143.5 |
| 1618358400000 | 13204.53 |
| 1618444800000 | 13279.74 |
| 1618531200000 | 13329.56 |
| 1618790400000 | 13187.96 |
| 1618876800000 | 12967.93 |
| 1618963200000 | 13226.61 |
| 1619049600000 | 13186.16 |
| 1619136000000 | 13398.21 |
| 1619395200000 | 13542.04 |
| 1619481600000 | 13556.5 |
| 1619568000000 | 13576.12 |
| 1619654400000 | 13545.27 |
| 1619740800000 | 13378.68 |
| 1620000000000 | 13423.95 |
| 1620086400000 | 13292.02 |
| 1620172800000 | 13269.09 |
| 1620259200000 | 13257.02 |
| 1620345600000 | 13416.93 |
| 1620604800000 | 13159.13 |
| 1620691200000 | 13087.91 |
| 1620777600000 | 12700.33 |
| 1620864000000 | 12839.13 |
| 1620950400000 | 13135.15 |
| 1621209600000 | 13146.01 |
| 1621296000000 | 13074.97 |
| 1621382400000 | 12975.93 |
| 1621468800000 | 13064.52 |
| 1621555200000 | 13091.03 |
| 1621814400000 | 13160.82 |
| 1621900800000 | 13065.14 |
| 1621987200000 | 13242.95 |
| 1622073600000 | 13357.51 |
| 1622160000000 | 13356.22 |
| 1622419200000 | 13357.67 |
| 1622505600000 | 13476.77 |
| 1622592000000 | 13454.7 |
| 1622678400000 | 13368.74 |
| 1622764800000 | 13429.91 |
| 1623024000000 | 13540.23 |
| 1623110400000 | 13675.94 |
| 1623196800000 | 13587.17 |
| 1623283200000 | 13570.39 |
| 1623369600000 | 13675.07 |
| 1623628800000 | 13597.5 |
| 1623715200000 | 13548.66 |
| 1623801600000 | 13507.33 |
| 1623888000000 | 13332.37 |
| 1623974400000 | 13097.72 |
| 1624233600000 | 13368.17 |
| 1624320000000 | 13406.61 |
| 1624406400000 | 13450.16 |
| 1624492800000 | 13581.74 |
| 1624579200000 | 13655.34 |
| 1624838400000 | 13560.81 |
| 1624924800000 | 13517.1 |
| 1625011200000 | 13520.84 |
| 1625097600000 | 13600.96 |
| 1625184000000 | 13542.33 |
| 1625443200000 | 13544.7 |
| 1625529600000 | 13392.44 |
| 1625616000000 | 13322.16 |
| 1625702400000 | 13180.97 |
| 1625788800000 | 13470.85 |
| 1626048000000 | 13478.46 |
| 1626134400000 | 13264.34 |
| 1626220800000 | 13099.27 |
| 1626307200000 | 13022.21 |
| 1626393600000 | 12873.56 |
| 1626652800000 | 12673.06 |
| 1626739200000 | 13018.14 |
| 1626825600000 | 13236.6 |
| 1626912000000 | 13106.15 |
| 1626998400000 | 13178.83 |
| 1627257600000 | 13208.03 |
| 1627344000000 | 13094.27 |
| 1627430400000 | 13249.18 |
| 1627516800000 | 13357.06 |
| 1627603200000 | 13309.98 |
| 1627862400000 | 13255.01 |
| 1627948800000 | 13317.52 |
| 1628035200000 | 13194.21 |
| 1628121600000 | 13369.23 |
| 1628208000000 | 13396.65 |
| 1628467200000 | 13345.6 |
| 1628553600000 | 13369.36 |
| 1628640000000 | 13446.53 |
| 1628726400000 | 13432.88 |
| 1628812800000 | 13366.03 |
| 1629072000000 | 13253.79 |
| 1629158400000 | 13087.39 |
| 1629244800000 | 12992.9 |
| 1629331200000 | 12843.44 |
| 1629417600000 | 13007.6 |
| 1629676800000 | 13226.98 |
| 1629763200000 | 13369.77 |
| 1629849600000 | 13438.61 |
| 1629936000000 | 13330.87 |
| 1630022400000 | 13630.49 |
| 1630281600000 | 13594.4 |
| 1630368000000 | 13596.75 |
| 1630454400000 | 13665.08 |
| 1630540800000 | 13775.83 |
| 1630627200000 | 13740.58 |
| 1630886400000 | 13738.66 |
| 1630972800000 | 13633.71 |
| 1631059200000 | 13518.08 |
| 1631145600000 | 13518.02 |
| 1631232000000 | 13401.99 |
| 1631491200000 | 13457.88 |
| 1631577600000 | 13322.58 |
| 1631664000000 | 13468.58 |
| 1631750400000 | 13453.85 |
| 1631836800000 | 13432.06 |
| 1632096000000 | 13143.83 |
| 1632182400000 | 13157.55 |
| 1632268800000 | 13344.38 |
| 1632355200000 | 13559 |
| 1632441600000 | 13504.62 |
| 1632700800000 | 13650.21 |
| 1632787200000 | 13372.62 |
| 1632873600000 | 13340.94 |
| 1632960000000 | 13197.35 |
| 1633046400000 | 13383.5 |
| 1633305600000 | 13252.54 |
| 1633392000000 | 13311.22 |
| 1633478400000 | 13256.31 |
| 1633564800000 | 13456.08 |
| 1633651200000 | 13373.56 |
| 1633910400000 | 13302.2 |
| 1633996800000 | 13384.08 |
| 1634083200000 | 13445.24 |
| 1634169600000 | 13654.06 |
| 1634256000000 | 13627.86 |
| 1634515200000 | 13646.11 |
| 1634601600000 | 13711 |
| 1634688000000 | 13795.58 |
| 1634774400000 | 13837.79 |
| 1634860800000 | 13830.04 |
| 1635120000000 | 13932.89 |
| 1635206400000 | 13842.31 |
| 1635292800000 | 13599.12 |
| 1635379200000 | 13838.26 |
| 1635465600000 | 13816.28 |
| 1635724800000 | 14127.87 |
| 1635811200000 | 14108.59 |
| 1635897600000 | 14298.28 |
| 1635984000000 | 14268.87 |
| 1636070400000 | 14397.83 |
| 1636329600000 | 14441.05 |
| 1636416000000 | 14392.57 |
| 1636502400000 | 14183.82 |
| 1636588800000 | 14269.18 |
| 1636675200000 | 14305.14 |
| 1636934400000 | 14277.21 |
| 1637020800000 | 14298.84 |
| 1637107200000 | 14148.32 |
| 1637193600000 | 14057.93 |
| 1637280000000 | 13947.08 |
| 1637539200000 | 13883.43 |
| 1637625600000 | 13852.58 |
| 1637712000000 | 13885.6 |
| 1637798400000 | 13889.13 |
| 1637884800000 | 13452.3 |
| 1638144000000 | 13455.36 |
| 1638230400000 | 13160.75 |
| 1638316800000 | 12882.33 |
| 1638403200000 | 13195.74 |
| 1638489600000 | 12950.49 |
| 1638748800000 | 13193.95 |
| 1638835200000 | 13508.99 |
| 1638921600000 | 13596.75 |
| 1639008000000 | 13336.25 |
| 1639094400000 | 13298.27 |
| 1639353600000 | 13131.19 |
| 1639440000000 | 13021.11 |
| 1639526400000 | 13179.15 |
| 1639612800000 | 12994.47 |
| 1639699200000 | 13063.76 |
| 1639958400000 | 12833.14 |
| 1640044800000 | 13207.95 |
| 1640131200000 | 13323.36 |
| 1640217600000 | 13431.47 |
| 1640304000000 | 13434.52 |
| 1640563200000 | 13556 |
| 1640649600000 | 13497.29 |
| 1640736000000 | 13518.86 |
| 1640822400000 | 13531.83 |
| 1640908800000 | 13529.69 |
| 1641168000000 | 13621.59 |
| 1641254400000 | 13641.21 |
| 1641340800000 | 13244.62 |
| 1641427200000 | 13307.58 |
| 1641513600000 | 13193.82 |
| 1641772800000 | 13147.48 |
| 1641859200000 | 13309.86 |
| 1641945600000 | 13262.89 |
| 1642032000000 | 13154.31 |
| 1642118400000 | 13138.54 |
| 1642377600000 | 13145.4 |
| 1642464000000 | 12806.03 |
| 1642550400000 | 12636.6 |
| 1642636800000 | 12421.72 |
| 1642723200000 | 12173.14 |
| 1642982400000 | 12384.28 |
| 1643068800000 | 12216.7 |
| 1643155200000 | 12087.27 |
| 1643241600000 | 11872.4 |
| 1643328000000 | 12100.65 |
| 1643587200000 | 12442.86 |
| 1643673600000 | 12601.69 |
| 1643760000000 | 12524.38 |
| 1643846400000 | 12293.69 |
| 1643932800000 | 12364.68 |
| 1644192000000 | 12409.88 |
| 1644278400000 | 12597.04 |
| 1644364800000 | 12847.43 |
| 1644451200000 | 12674.42 |
| 1644537600000 | 12536.71 |
| 1644796800000 | 12452.4 |
| 1644883200000 | 12762.92 |
| 1644969600000 | 12783.47 |
| 1645056000000 | 12480.22 |
| 1645142400000 | 12370.8 |
| 1645401600000 | 12370.28 |
| 1645488000000 | 12194.89 |
| 1645574400000 | 11982.02 |
| 1645660800000 | 12216.96 |
| 1645747200000 | 12522.62 |
| 1646006400000 | 12566.6 |
| 1646092800000 | 12344.2 |
| 1646179200000 | 12624.86 |
| 1646265600000 | 12482.51 |
| 1646352000000 | 12279.08 |
| 1646611200000 | 11918.88 |
| 1646697600000 | 11984.49 |
| 1646784000000 | 12311.45 |
| 1646870400000 | 12305.37 |
| 1646956800000 | 12129.27 |
| 1647216000000 | 11905.18 |
| 1647302400000 | 12074.04 |
| 1647388800000 | 12445.59 |
| 1647475200000 | 12650.63 |
| 1647561600000 | 12781.23 |
| 1647820800000 | 12709.26 |
| 1647907200000 | 12838.35 |
| 1647993600000 | 12637.85 |
| 1648080000000 | 12760.83 |
| 1648166400000 | 12778.45 |
| 1648425600000 | 12765.73 |
| 1648512000000 | 13098.88 |
| 1648598400000 | 12896.36 |
| 1648684800000 | 12738.82 |
| 1648771200000 | 12847.38 |
| 1649030400000 | 12889.27 |
| 1649116800000 | 12608.73 |
| 1649203200000 | 12420.75 |
| 1649289600000 | 12384.88 |
| 1649376000000 | 12334.66 |
| 1649635200000 | 12262.31 |
| 1649721600000 | 12275.13 |
| 1649808000000 | 12505.52 |
| 1649894400000 | 12399.65 |
| 1649980800000 | 12399.65 |
| 1650240000000 | 12327.27 |
| 1650326400000 | 12585.78 |
| 1650412800000 | 12627.13 |
| 1650499200000 | 12333.92 |
| 1650585600000 | 12005.55 |
| 1650844800000 | 12081.49 |
| 1650931200000 | 11701.08 |
| 1651017600000 | 11685.45 |
| 1651104000000 | 11916.66 |
| 1651190400000 | 11594.63 |
| 1651449600000 | 11689.88 |
| 1651536000000 | 11788.55 |
| 1651622400000 | 12099.75 |
| 1651708800000 | 11621.06 |
| 1651795200000 | 11425.95 |
| 1652054400000 | 10912.11 |
| 1652140800000 | 10874.85 |
| 1652227200000 | 10633.17 |
| 1652313600000 | 10750.51 |
| 1652400000000 | 11128.19 |
| 1652659200000 | 11068.91 |
| 1652745600000 | 11402.91 |
| 1652832000000 | 10996.25 |
| 1652918400000 | 11026.17 |
| 1653004800000 | 11001.27 |
| 1653264000000 | 11114.67 |
| 1653350400000 | 10938.96 |
| 1653436800000 | 11153.59 |
| 1653523200000 | 11406.05 |
| 1653609600000 | 11689.93 |
| 1653868800000 | 11705.31 |
| 1653955200000 | 11558.12 |
| 1654041600000 | 11489.03 |
| 1654128000000 | 11774.1 |
| 1654214400000 | 11658.29 |
| 1654473600000 | 11708.21 |
| 1654560000000 | 11862.63 |
| 1654646400000 | 11700.16 |
| 1654732800000 | 11424.6 |
| 1654819200000 | 11089.33 |
| 1655078400000 | 10544.15 |
| 1655164800000 | 10494.41 |
| 1655251200000 | 10641.45 |
| 1655337600000 | 10129.98 |
| 1655424000000 | 10233.7 |
| 1655683200000 | 10243.2 |
| 1655769600000 | 10397.12 |
| 1655856000000 | 10351.14 |
| 1655942400000 | 10453.73 |
| 1656028800000 | 10801.54 |
| 1656288000000 | 10832.79 |
| 1656374400000 | 10663.83 |
| 1656460800000 | 10542.47 |
| 1656547200000 | 10433.84 |
| 1656633600000 | 10557.45 |
| 1656892800000 | 10568.62 |
| 1656979200000 | 10602.42 |
| 1657065600000 | 10514.96 |
| 1657152000000 | 10786.33 |
| 1657238400000 | 10762.4 |
| 1657497600000 | 10567.77 |
| 1657584000000 | 10533.95 |
| 1657670400000 | 10530.18 |
| 1657756800000 | 10391.76 |
| 1657843200000 | 10600.61 |
| 1658102400000 | 10608.33 |
| 1658188800000 | 10966.31 |
| 1658275200000 | 11127.22 |
| 1658361600000 | 11192.39 |
| 1658448000000 | 11048.5 |
| 1658707200000 | 11107.74 |
| 1658793600000 | 11006.8 |
| 1658880000000 | 11250.3 |
| 1658966400000 | 11424.16 |
| 1659052800000 | 11540.13 |
| 1659312000000 | 11526.57 |
| 1659398400000 | 11472.53 |
| 1659484800000 | 11600.28 |
| 1659571200000 | 11566.07 |
| 1659657600000 | 11649.7 |
| 1659916800000 | 11762.56 |
| 1660003200000 | 11600.18 |
| 1660089600000 | 11933.93 |
| 1660176000000 | 11985.05 |
| 1660262400000 | 12193 |
| 1660521600000 | 12199.19 |
| 1660608000000 | 12230.13 |
| 1660694400000 | 12040.52 |
| 1660780800000 | 12126.39 |
| 1660867200000 | 11877.44 |
| 1661126400000 | 11633.8 |
| 1661212800000 | 11668.6 |
| 1661299200000 | 11768.88 |
| 1661385600000 | 11951.11 |
| 1661472000000 | 11574.09 |
| 1661731200000 | 11487.11 |
| 1661817600000 | 11320.45 |
| 1661904000000 | 11251.9 |
| 1661990400000 | 11129.52 |
| 1662076800000 | 11076.29 |
| 1662336000000 | 11073.47 |
| 1662422400000 | 10979.41 |
| 1662508800000 | 11219.74 |
| 1662595200000 | 11338.63 |
| 1662681600000 | 11563.27 |
| 1662940800000 | 11706.65 |
| 1663027200000 | 11255.27 |
| 1663113600000 | 11284.06 |
| 1663200000000 | 11200.71 |
| 1663286400000 | 11014.95 |
| 1663545600000 | 11118.06 |
| 1663632000000 | 10933.64 |
| 1663718400000 | 10779.23 |
| 1663804800000 | 10521.8 |
| 1663891200000 | 10258.4 |
| 1664150400000 | 10085.38 |
| 1664236800000 | 10123.39 |
| 1664323200000 | 10437.03 |
| 1664409600000 | 10203.86 |
| 1664496000000 | 10147.21 |
| 1664755200000 | 10433.44 |
| 1664841600000 | 10860.4 |
| 1664928000000 | 10796.41 |
| 1665014400000 | 10728.72 |
| 1665100800000 | 10425.98 |
| 1665360000000 | 10353.1 |
| 1665446400000 | 10333.38 |
| 1665532800000 | 10299.97 |
| 1665619200000 | 10512.21 |
| 1665705600000 | 10241.36 |
| 1665964800000 | 10544.69 |
| 1666051200000 | 10683.32 |
| 1666137600000 | 10476.94 |
| 1666224000000 | 10359.98 |
| 1666310400000 | 10564.64 |
| 1666569600000 | 10610.98 |
| 1666656000000 | 10903.21 |
| 1666742400000 | 10937.05 |
| 1666828800000 | 10939.68 |
| 1666915200000 | 11135.44 |
| 1667174400000 | 11122.15 |
| 1667260800000 | 11162.44 |
| 1667347200000 | 10807.52 |
| 1667433600000 | 10752.98 |
| 1667520000000 | 10888.47 |
| 1667779200000 | 10968.92 |
| 1667865600000 | 11001.73 |
| 1667952000000 | 10724.67 |
| 1668038400000 | 11405.64 |
| 1668124800000 | 11542.87 |
| 1668384000000 | 11400.12 |
| 1668470400000 | 11573.28 |
| 1668556800000 | 11352.47 |
| 1668643200000 | 11260.44 |
| 1668729600000 | 11309.7 |
| 1668988800000 | 11251.57 |
| 1669075200000 | 11418.81 |
| 1669161600000 | 11458.56 |
| 1669248000000 | 11464.07 |
| 1669334400000 | 11496.75 |
| 1669593600000 | 11265.97 |
| 1669680000000 | 11309.97 |
| 1669766400000 | 11606.3 |
| 1669852800000 | 11606.62 |
| 1669939200000 | 11643.42 |
| 1670198400000 | 11326.12 |
| 1670284800000 | 11156.53 |
| 1670371200000 | 11127.17 |
| 1670457600000 | 11203.24 |
| 1670544000000 | 11090.43 |
| 1670803200000 | 11223.68 |
| 1670889600000 | 11317.62 |
| 1670976000000 | 11263.8799 |
| 1671062400000 | 10997.68 |
| 1671148800000 | 10896.26 |
| 1671408000000 | 10736.16 |
| 1671494400000 | 10796.85 |
| 1671580800000 | 10985.85 |
| 1671667200000 | 10846.05 |
| 1671753600000 | 10910.14 |
| 1672012800000 | 10910.14 |
| 1672099200000 | 10871.81 |
| 1672185600000 | 10688.81 |
| 1672272000000 | 10943.65 |
| 1672358400000 | 10918.84 |
| 1672617600000 | 10918.84 |
| 1672704000000 | 10847.93 |
| 1672790400000 | 11020.3799 |
| 1672876800000 | 10895.76 |
| 1672963200000 | 11148.1 |
| 1673222400000 | 11189.3799 |
| 1673308800000 | 11326.27 |
| 1673395200000 | 11474.37 |
| 1673481600000 | 11630.12 |
| 1673568000000 | 11691.81 |
| 1673827200000 | 11693.3799 |
| 1673913600000 | 11687.23 |
| 1674000000000 | 11531.8799 |
| 1674086400000 | 11412.25 |
| 1674172800000 | 11621.29 |
| 1674432000000 | 11784.66 |
| 1674518400000 | 11737.78 |
| 1674604800000 | 11755.22 |
| 1674691200000 | 11849.15 |
| 1674777600000 | 11922.8 |
| 1675036800000 | 11766.05 |
| 1675123200000 | 12041.3799 |
| 1675209600000 | 12235.66 |
| 1675296000000 | 12430.31 |
| 1675382400000 | 12316.68 |
| 1675641600000 | 12150.92 |
| 1675728000000 | 12257.1299 |
| 1675814400000 | 12103.01 |
| 1675900800000 | 11942.91 |
| 1675987200000 | 11944.03 |
| 1676246400000 | 12079.05 |
| 1676332800000 | 12099.74 |
| 1676419200000 | 12212.17 |
| 1676505600000 | 12084 |
| 1676592000000 | 12063.84 |
| 1676851200000 | 12065.81 |
| 1676937600000 | 11734.82 |
| 1677024000000 | 11766.29 |
| 1677110400000 | 11830.35 |
| 1677196800000 | 11729.28 |
| 1677456000000 | 11768.49 |
| 1677542400000 | 11761.42 |
| 1677628800000 | 11793.33 |
| 1677715200000 | 11837.56 |
| 1677801600000 | 12001.4599 |
| 1678060800000 | 11845.31 |
| 1678147200000 | 11695.76 |
| 1678233600000 | 11698.69 |
| 1678320000000 | 11388.48 |
| 1678406400000 | 11061.51 |
| 1678665600000 | 10882.05 |
| 1678752000000 | 11066.41 |
| 1678838400000 | 10847.98 |
| 1678924800000 | 11000.27 |
| 1679011200000 | 10747.75 |
| 1679270400000 | 10881.64 |
| 1679356800000 | 11088.17 |
| 1679443200000 | 10811.86 |
| 1679529600000 | 10771.6299 |
| 1679616000000 | 10837.29 |
| 1679875200000 | 10956.6299 |
| 1679961600000 | 10978.3799 |
| 1680048000000 | 11118.8799 |
| 1680134400000 | 11141.19 |
| 1680220800000 | 11355.6299 |
| 1680480000000 | 11361.81 |
| 1680566400000 | 11179.41 |
| 1680652800000 | 11068.35 |
| 1680739200000 | 11073.25 |
| 1680825600000 | 11073.25 |
| 1681084800000 | 11189.17 |
| 1681171200000 | 11290.93 |
| 1681257600000 | 11217.1299 |
| 1681344000000 | 11342.23 |
| 1681430400000 | 11267.57 |
| 1681689600000 | 11356.43 |
| 1681776000000 | 11337.68 |
| 1681862400000 | 11356.55 |
| 1681948800000 | 11287.7099 |
| 1682035200000 | 11291.7 |
| 1682294400000 | 11280.35 |
| 1682380800000 | 11023 |
| 1682467200000 | 10937.07 |
| 1682553600000 | 11084.22 |
| 1682640000000 | 11195.19 |
| 1682899200000 | 11197.51 |
| 1682985600000 | 10981.48 |
| 1683072000000 | 10987.6299 |
| 1683158400000 | 10840.23 |
| 1683244800000 | 11097.57 |
| 1683504000000 | 11092.86 |
| 1683590400000 | 11060.5 |
| 1683676800000 | 11083.74 |
| 1683763200000 | 10997.2 |
| 1683849600000 | 10975.24 |
| 1684108800000 | 11114.15 |
| 1684195200000 | 10942.1 |
| 1684281600000 | 11151.68 |
| 1684368000000 | 11235.97 |
| 1684454400000 | 11154.7099 |
| 1684713600000 | 11259.4 |
| 1684800000000 | 11179.89 |
| 1684886400000 | 11045.8 |
| 1684972800000 | 10989.87 |
| 1685059200000 | 11096.36 |
| 1685318400000 | 11102.55 |
| 1685404800000 | 11080.19 |
| 1685491200000 | 10965.72 |
| 1685577600000 | 11078.36 |
| 1685664000000 | 11426.51 |
| 1685923200000 | 11316.19 |
| 1686009600000 | 11568.58 |
| 1686096000000 | 11726.55 |
| 1686182400000 | 11691.2099 |
| 1686268800000 | 11617.56 |
| 1686528000000 | 11677.25 |
| 1686614400000 | 11827.06 |
| 1686700800000 | 11729.9 |
| 1686787200000 | 11834.72 |
| 1686873600000 | 11771.74 |
| 1687132800000 | 11770.61 |
| 1687219200000 | 11692.19 |
| 1687305600000 | 11664.11 |
| 1687392000000 | 11578.23 |
| 1687478400000 | 11420.24 |
| 1687737600000 | 11469.2099 |
| 1687824000000 | 11649.3 |
| 1687910400000 | 11684.4599 |
| 1687996800000 | 11819.72 |
| 1688083200000 | 11894.37 |
| 1688342400000 | 11937.3 |
| 1688428800000 | 11943.16 |
| 1688515200000 | 11826.09 |
| 1688601600000 | 11661.47 |
| 1688688000000 | 11788.95 |
| 1688947200000 | 11962.39 |
| 1689033600000 | 12098.29 |
| 1689120000000 | 12216.61 |
| 1689206400000 | 12307.27 |
| 1689292800000 | 12179.06 |
| 1689552000000 | 12266.97 |
| 1689638400000 | 12397.65 |
| 1689724800000 | 12453.6 |
| 1689811200000 | 12350.1 |
| 1689897600000 | 12320.67 |
| 1690156800000 | 12339.9 |
| 1690243200000 | 12352.47 |
| 1690329600000 | 12424.61 |
| 1690416000000 | 12257.83 |
| 1690502400000 | 12411.33 |
| 1690761600000 | 12528.09 |
| 1690848000000 | 12471.07 |
| 1690934400000 | 12297.2099 |
| 1691020800000 | 12272 |
| 1691107200000 | 12256.6299 |
| 1691366400000 | 12296.3799 |
| 1691452800000 | 12197.68 |
| 1691539200000 | 12126.02 |
| 1691625600000 | 12099.2099 |
| 1691712000000 | 12112.37 |
| 1691971200000 | 12106.98 |
| 1692057600000 | 11937.32 |
| 1692144000000 | 11807.49 |
| 1692230400000 | 11663.59 |
| 1692316800000 | 11709.2 |
| 1692576000000 | 11708.19 |
| 1692662400000 | 11662.3 |
| 1692748800000 | 11795.93 |
| 1692835200000 | 11654.36 |
| 1692921600000 | 11698.2 |
| 1693180800000 | 11803.87 |
| 1693267200000 | 11982.02 |
| 1693353600000 | 12034.33 |
| 1693440000000 | 12029.56 |
| 1693526400000 | 12155 |
| 1693785600000 | 12154.05 |
| 1693872000000 | 11909.3799 |
| 1693958400000 | 11864.93 |
| 1694044800000 | 11756.9 |
| 1694131200000 | 11734.35 |
| 1694390400000 | 11757.07 |
| 1694476800000 | 11756.84 |
| 1694563200000 | 11674.9 |
| 1694649600000 | 11828.4 |
| 1694736000000 | 11716.5 |
| 1694995200000 | 11663.48 |
| 1695081600000 | 11618.39 |
| 1695168000000 | 11541.02 |
| 1695254400000 | 11323.6299 |
| 1695340800000 | 11298.44 |
| 1695600000000 | 11337.34 |
| 1695686400000 | 11177.05 |
| 1695772800000 | 11263.56 |
| 1695859200000 | 11378.52 |
| 1695945600000 | 11344.77 |
| 1696204800000 | 11165.79 |
| 1696291200000 | 10965.3 |
| 1696377600000 | 10997.9599 |
| 1696464000000 | 10997.65 |
| 1696550400000 | 11096.3 |
| 1696809600000 | 11167.72 |
| 1696896000000 | 11296.57 |
| 1696982400000 | 11313.74 |
| 1697068800000 | 11076.1 |
| 1697155200000 | 11000.99 |
| 1697414400000 | 11179.3799 |
| 1697500800000 | 11302.03 |
| 1697587200000 | 11055.09 |
| 1697673600000 | 10897.03 |
| 1697760000000 | 10763.11 |
| 1698019200000 | 10662.06 |
| 1698105600000 | 10741.06 |
| 1698192000000 | 10552.8 |
| 1698278400000 | 10585.87 |
| 1698364800000 | 10466.8 |
| 1698624000000 | 10542.39 |
| 1698710400000 | 10625.18 |
| 1698796800000 | 10683.02 |
| 1698883200000 | 10935.67 |
| 1698969600000 | 11199.87 |
| 1699228800000 | 11068.14 |
| 1699315200000 | 11039.2099 |
| 1699401600000 | 10953.2 |
| 1699488000000 | 10812 |
| 1699574400000 | 10925.22 |
| 1699833600000 | 10911.27 |
| 1699920000000 | 11411.7 |
| 1700006400000 | 11459.86 |
| 1700092800000 | 11308.1 |
| 1700179200000 | 11428.91 |
| 1700438400000 | 11486.86 |
| 1700524800000 | 11377.3 |
| 1700611200000 | 11441.3 |
| 1700697600000 | 11444.29 |
| 1700784000000 | 11508.15 |
| 1701043200000 | 11484.91 |
| 1701129600000 | 11451.87 |
| 1701216000000 | 11515.87 |
| 1701302400000 | 11566.59 |
| 1701388800000 | 11890.99 |
| 1701648000000 | 11979.52 |
| 1701734400000 | 11815.22 |
| 1701820800000 | 11790.02 |
| 1701907200000 | 11870.29 |
| 1701993600000 | 11937.22 |
| 1702252800000 | 11969.69 |
| 1702339200000 | 11947.19 |
| 1702425600000 | 12320.45 |
| 1702512000000 | 12653.9 |
| 1702598400000 | 12548.66 |
| 1702857600000 | 12553.22 |
| 1702944000000 | 12766.16 |
| 1703030400000 | 12532.92 |
| 1703116800000 | 12734.52 |
| 1703203200000 | 12818.26 |
| 1703462400000 | 12818.26 |
| 1703548800000 | 12937.9599 |
| 1703635200000 | 12968.04 |
| 1703721600000 | 12947.79 |
| 1703808000000 | 12799.4599 |
| 1704153600000 | 12709.72 |
| 1704240000000 | 12397.19 |
| 1704326400000 | 12384.2099 |
| 1704412800000 | 12402.18 |
| 1704672000000 | 12604.25 |
| 1704758400000 | 12508.2099 |
| 1704844800000 | 12531.91 |
| 1704931200000 | 12471.14 |
| 1705017600000 | 12448.76 |
| 1705276800000 | 12449.7 |
| 1705363200000 | 12336.95 |
| 1705449600000 | 12233.92 |
| 1705536000000 | 12311.58 |
| 1705622400000 | 12439.35 |
| 1705881600000 | 12624.91 |
| 1705968000000 | 12585.82 |
| 1706054400000 | 12496.14 |
| 1706140800000 | 12574.18 |
| 1706227200000 | 12601.1 |
| 1706486400000 | 12767.86 |
| 1706572800000 | 12708.18 |
| 1706659200000 | 12445.32 |
| 1706745600000 | 12606.65 |
| 1706832000000 | 12588.41 |
| 1707091200000 | 12428.94 |
| 1707177600000 | 12518.48 |
| 1707264000000 | 12543.47 |
| 1707350400000 | 12700.47 |
| 1707436800000 | 12834.67 |
| 1707696000000 | 12984.7 |
| 1707782400000 | 12584.1299 |
| 1707868800000 | 12826.45 |
| 1707955200000 | 13081.39 |
| 1708041600000 | 12970.49 |
| 1708300800000 | 12969.93 |
| 1708387200000 | 12840.9599 |
| 1708473600000 | 12801.15 |
| 1708560000000 | 12940.15 |
| 1708646400000 | 12964.8799 |
| 1708905600000 | 12996.59 |
| 1708992000000 | 13107.28 |
| 1709078400000 | 13055.04 |
| 1709164800000 | 13149.59 |
| 1709251200000 | 13264.94 |
| 1709510400000 | 13283.83 |
| 1709596800000 | 13180.89 |
| 1709683200000 | 13274.97 |
| 1709769600000 | 13384.56 |
| 1709856000000 | 13348.43 |
| 1710115200000 | 13267.47 |
| 1710201600000 | 13295.24 |
| 1710288000000 | 13340.3799 |
| 1710374400000 | 13137.33 |
| 1710460800000 | 13148.73 |
| 1710720000000 | 13120.18 |
| 1710806400000 | 13197.69 |
| 1710892800000 | 13419.05 |
| 1710979200000 | 13556.8 |
| 1711065600000 | 13419.37 |
| 1711324800000 | 13417.26 |
| 1711411200000 | 13409.95 |
| 1711497600000 | 13659.43 |
| 1711584000000 | 13717.55 |
| 1711670400000 | 13717.55 |
| 1711929600000 | 13598.2 |
| 1712016000000 | 13396.59 |
| 1712102400000 | 13466.08 |
| 1712188800000 | 13331.1 |
| 1712275200000 | 13417.59 |
| 1712534400000 | 13486.22 |
| 1712620800000 | 13531.39 |
| 1712707200000 | 13238.52 |
| 1712793600000 | 13275.9599 |
| 1712880000000 | 13028.51 |
| 1713139200000 | 12852.74 |
| 1713225600000 | 12783.9 |
| 1713312000000 | 12682.09 |
| 1713398400000 | 12660.39 |
| 1713484800000 | 12700.9599 |
| 1713744000000 | 12812.85 |
| 1713830400000 | 13020.2 |
| 1713916800000 | 13002.3799 |
| 1714003200000 | 12928.81 |
| 1714089600000 | 13017.97 |
| 1714348800000 | 13096.6299 |
| 1714435200000 | 12839.3799 |
| 1714521600000 | 12861.08 |
| 1714608000000 | 13050.54 |
| 1714694400000 | 13174 |
| 1714953600000 | 13350.97 |
| 1715040000000 | 13356.64 |
| 1715126400000 | 13299.86 |
| 1715212800000 | 13439.34 |
| 1715299200000 | 13387.82 |
| 1715558400000 | 13399.91 |
| 1715644800000 | 13544.83 |
| 1715731200000 | 13650.55 |
| 1715817600000 | 13564.01 |
| 1715904000000 | 13577.27 |
| 1716163200000 | 13619.41 |
| 1716249600000 | 13578.64 |
| 1716336000000 | 13470.79 |
| 1716422400000 | 13272.41 |
| 1716508800000 | 13406.69 |
| 1716768000000 | 13414.08 |
| 1716854400000 | 13369.16 |
| 1716940800000 | 13194.29 |
| 1717027200000 | 13298.94 |
| 1717113600000 | 13415.8 |
| 1717372800000 | 13337.48 |
| 1717459200000 | 13157.53 |
| 1717545600000 | 13333.97 |
| 1717632000000 | 13284.6 |
| 1717718400000 | 13153.22 |
| 1717977600000 | 13189.47 |
| 1718064000000 | 13136.97 |
| 1718150400000 | 13329.43 |
| 1718236800000 | 13201.99 |
| 1718323200000 | 13020.6299 |
| 1718582400000 | 13109.44 |
| 1718668800000 | 13133.26 |
| 1718755200000 | 13133.61 |
| 1718841600000 | 13086.23 |
| 1718928000000 | 13120.82 |
| 1719187200000 | 13198.75 |
| 1719273600000 | 13104.31 |
| 1719360000000 | 13082.09 |
| 1719446400000 | 13162.7 |
| 1719532800000 | 13219.07 |
| 1719792000000 | 13105.27 |
| 1719878400000 | 13134.83 |
| 1719964800000 | 13175.59 |
| 1720051200000 | 13179.18 |
| 1720137600000 | 13103.9599 |
| 1720396800000 | 13159.85 |
| 1720483200000 | 13090.49 |
| 1720569600000 | 13221.51 |
| 1720656000000 | 13566.82 |
| 1720742400000 | 13699.87 |
| 1721001600000 | 13851.91 |
| 1721088000000 | 14230.49 |
| 1721174400000 | 14040.02 |
| 1721260800000 | 13839.07 |
| 1721347200000 | 13767.97 |
| 1721606400000 | 13954.86 |
| 1721692800000 | 14017.24 |
| 1721779200000 | 13717.25 |
| 1721865600000 | 13847.58 |
| 1721952000000 | 14077.76 |
| 1722211200000 | 14005.15 |
| 1722297600000 | 14023.53 |
| 1722384000000 | 14120.02 |
| 1722470400000 | 13770.33 |
| 1722556800000 | 13336.16 |
| 1722816000000 | 12975.09 |
| 1722902400000 | 13105.32 |
| 1722988800000 | 12961.7099 |
| 1723075200000 | 13277.93 |
| 1723161600000 | 13281.9 |
| 1723420800000 | 13198.1 |
| 1723507200000 | 13406.79 |
| 1723593600000 | 13384.02 |
| 1723680000000 | 13666.51 |
| 1723766400000 | 13694.74 |
| 1724025600000 | 13838.39 |
| 1724112000000 | 13705.41 |
| 1724198400000 | 13887.11 |
| 1724284800000 | 13771.69 |
| 1724371200000 | 14124.99 |
| 1724630400000 | 14097.84 |
| 1724716800000 | 14034.34 |
| 1724803200000 | 13941.04 |
| 1724889600000 | 14011.22 |
| 1724976000000 | 14098.86 |
| 1725235200000 | 14097.86 |
| 1725321600000 | 13697.4 |
| 1725408000000 | 13675.5 |
| 1725494400000 | 13593.91 |
| 1725580800000 | 13365.91 |
| 1725840000000 | 13426.36 |
| 1725926400000 | 13407.3799 |
| 1726012800000 | 13488.13 |
| 1726099200000 | 13642.78 |
| 1726185600000 | 13915.88 |
| 1726444800000 | 13995.21 |
| 1726531200000 | 14085.88 |
| 1726617600000 | 14088.42 |
| 1726704000000 | 14349.22 |
| 1726790400000 | 14254.52 |
| 1727049600000 | 14278.9 |
| 1727136000000 | 14316.1 |
| 1727222400000 | 14172.18 |
| 1727308800000 | 14288.66 |
| 1727395200000 | 14341.02 |
| 1727654400000 | 14357.04 |
| 1727740800000 | 14200.58 |
| 1727827200000 | 14206.28 |
| 1727913600000 | 14142.71 |
| 1728000000000 | 14327.38 |
| 1728259200000 | 14212.69 |
| 1728345600000 | 14234.92 |
| 1728432000000 | 14302.54 |
| 1728518400000 | 14250.03 |
| 1728604800000 | 14499.41 |
| 1728864000000 | 14572.53 |
| 1728950400000 | 14544.7 |
| 1729036800000 | 14702.7 |
| 1729123200000 | 14691.23 |
| 1729209600000 | 14717.85 |
| 1729468800000 | 14541.79 |
| 1729555200000 | 14471.94 |
| 1729641600000 | 14354.19 |
| 1729728000000 | 14403.99 |
| 1729814400000 | 14347.47 |
| 1730073600000 | 14517.95 |
| 1730160000000 | 14514.32 |
| 1730246400000 | 14499.06 |
| 1730332800000 | 14294.62 |
| 1730419200000 | 14334.42 |
| 1730678400000 | 14369.73 |
| 1730764800000 | 14608.38 |
| 1730851200000 | 15248.78 |
| 1730937600000 | 15308.55 |
| 1731024000000 | 15431.09 |
| 1731283200000 | 15608.33 |
| 1731369600000 | 15422.43 |
| 1731456000000 | 15314.11 |
| 1731542400000 | 15155.68 |
| 1731628800000 | 14982.56 |
| 1731888000000 | 15047.61 |
| 1731974400000 | 15165.74 |
| 1732060800000 | 15242.77 |
| 1732147200000 | 15470.29 |
| 1732233600000 | 15718.08 |
| 1732492800000 | 15915.12 |
| 1732579200000 | 15803.03 |
| 1732665600000 | 15797.54 |
| 1732752000000 | 15801.45 |
| 1732838400000 | 15853.52 |
| 1733097600000 | 15824.77 |
| 1733184000000 | 15799.72 |
| 1733270400000 | 15891.62 |
| 1733356800000 | 15733.32 |
| 1733443200000 | 15775.95 |
| 1733702400000 | 15624.44 |
| 1733788800000 | 15499.51 |
| 1733875200000 | 15622.9 |
| 1733961600000 | 15473.48 |
| 1734048000000 | 15397.34 |
| 1734307200000 | 15457.12 |
| 1734393600000 | 15278.06 |
| 1734480000000 | 14648.99 |
| 1734566400000 | 14595.48 |
| 1734652800000 | 14762.09 |
| 1734912000000 | 14753.86 |
| 1734998400000 | 14887.39 |
| 1735084800000 | 14887.39 |
| 1735171200000 | 14952.64 |
| 1735257600000 | 14765.42 |
| 1735516800000 | 14637.09 |
| 1735603200000 | 14644.4 |
| 1735776000000 | 14665.28 |
| 1735862400000 | 14885.88 |
| 1736121600000 | 14930.6 |
| 1736208000000 | 14794.96 |
| 1736294400000 | 14763.63 |
| 1736380800000 | 14765.99 |
| 1736467200000 | 14522.55 |
| 1736726400000 | 14564.91 |
| 1736812800000 | 14739.7 |
| 1736899200000 | 14986.84 |
| 1736985600000 | 15064.31 |
| 1737072000000 | 15144.87 |
| 1737331200000 | 15156.47 |
| 1737417600000 | 15378.91 |
| 1737504000000 | 15335.24 |
| 1737590400000 | 15387.92 |
| 1737676800000 | 15347.82 |
| 1737936000000 | 15127.35 |
| 1738022400000 | 15208.65 |
| 1738108800000 | 15168.76 |
| 1738195200000 | 15351.75 |
| 1738281600000 | 15195.72 |
| 1738540800000 | 15010.41 |
| 1738627200000 | 15187.96 |
| 1738713600000 | 15332.59 |
| 1738800000000 | 15311.55 |
| 1738886400000 | 15161.89 |
| 1739145600000 | 15210.41 |
| 1739232000000 | 15110.32 |
| 1739318400000 | 15020.39 |
| 1739404800000 | 15234.76 |
| 1739491200000 | 15275.45 |
| 1739750400000 | 15274.38 |
| 1739836800000 | 15368.37 |
| 1739923200000 | 15248.4 |
| 1740009600000 | 15070.68 |
| 1740096000000 | 14625.87 |
| 1740355200000 | 14538.37 |
| 1740441600000 | 14449.14 |
| 1740528000000 | 14480.06 |
| 1740614400000 | 14244.47 |
| 1740700800000 | 14388.26 |
| 1740960000000 | 14023.77 |
| 1741046400000 | 13843.61 |
| 1741132800000 | 14032.48 |
| 1741219200000 | 13728.67 |
| 1741305600000 | 13789.37 |
| 1741564800000 | 13366.82 |
| 1741651200000 | 13391.69 |
| 1741737600000 | 13446.78 |
| 1741824000000 | 13212.33 |
| 1741910400000 | 13571.1 |
| 1742169600000 | 13763.47 |
| 1742256000000 | 13608.53 |
| 1742342400000 | 13835.36 |
| 1742428800000 | 13762.42 |
| 1742515200000 | 13712.19 |
| 1742774400000 | 14064.3 |
| 1742860800000 | 14008.77 |
| 1742947200000 | 13873.61 |
| 1743033600000 | 13785.1 |
| 1743120000000 | 13512.45 |
| 1743379200000 | 13483.94 |
| 1743465600000 | 13533.44 |
| 1743552000000 | 13758.2 |
| 1743638400000 | 12826.9599 |
| 1743724800000 | 12192.61 |
| 1743984000000 | 12091.01 |
| 1744070400000 | 11784.78 |
| 1744156800000 | 12903.16 |
| 1744243200000 | 12365.79 |
| 1744329600000 | 12562.74 |
| 1744588800000 | 12703.3 |
| 1744675200000 | 12703.16 |
| 1744761600000 | 12577.03 |
| 1744848000000 | 12686.93 |
| 1744934400000 | 12686.93 |
| 1745193600000 | 12404.32 |
| 1745280000000 | 12717.93 |
| 1745366400000 | 12913.64 |
| 1745452800000 | 13202.09 |
| 1745539200000 | 13198.05 |
| 1745798400000 | 13258.3 |
| 1745884800000 | 13322.11 |
| 1745971200000 | 13270.07 |
| 1746057600000 | 13322.67 |
| 1746144000000 | 13617.96 |
| 1746403200000 | 13554.22 |
| 1746489600000 | 13453.12 |
| 1746576000000 | 13507.41 |
| 1746662400000 | 13730.08 |
| 1746748800000 | 13719.06 |
| 1747008000000 | 14189.16 |
| 1747094400000 | 14275.99 |
| 1747180800000 | 14205.44 |
| 1747267200000 | 14232.59 |
| 1747353600000 | 14367.44 |
| 1747612800000 | 14314.13 |
| 1747699200000 | 14308.72 |
| 1747785600000 | 13932.38 |
| 1747872000000 | 13935.99 |
| 1747958400000 | 13916.78 |
| 1748217600000 | 13927.86 |
| 1748304000000 | 14228.16 |
| 1748390400000 | 14090.17 |
| 1748476800000 | 14118.49 |
| 1748563200000 | 14072.45 |
| 1748822400000 | 14083.94 |
| 1748908800000 | 14279.72 |
| 1748995200000 | 14272.98 |
| 1749081600000 | 14267.93 |
| 1749168000000 | 14438.47 |
| 1749427200000 | 14488.23 |
| 1749513600000 | 14544.96 |
| 1749600000000 | 14503.3 |
| 1749686400000 | 14478.32 |
| 1749772800000 | 14240.15 |
| 1750032000000 | 14399.8 |
| 1750118400000 | 14277.22 |
| 1750204800000 | 14342.93 |
| 1750291200000 | 14339.95 |
| 1750377600000 | 14334.53 |
| 1750636800000 | 14453.78 |
| 1750723200000 | 14623.94 |
| 1750809600000 | 14490.03 |
| 1750896000000 | 14702.69 |
| 1750982400000 | 14722.67 |
| 1751241600000 | 14761.11 |
| 1751328000000 | 14881.36 |
| 1751414400000 | 15047.93 |
| 1751500800000 | 15168.42 |
| 1751587200000 | 15168.73 |
| 1751846400000 | 15006.29 |
| 1751932800000 | 15053.68 |
| 1752019200000 | 15175.76 |
| 1752105600000 | 15242.14 |
| 1752192000000 | 15098.01 |
| 1752451200000 | 15172.3 |
| 1752537600000 | 14924.59 |
| 1752624000000 | 15029.77 |
| 1752710400000 | 15206.32 |
| 1752796800000 | 15186.46 |
| 1753056000000 | 15114.92 |
| 1753142400000 | 15265.92 |
| 1753228800000 | 15430.67 |
| 1753315200000 | 15278.95 |
| 1753401600000 | 15364.94 |
| 1753660800000 | 15320.61 |
| 1753747200000 | 15256.73 |
| 1753833600000 | 15197.81 |
| 1753920000000 | 15067.37 |
| 1754006400000 | 14832.68 |
| 1754265600000 | 15064.69 |
| 1754352000000 | 15097.78 |
| 1754438400000 | 15078.58 |
| 1754524800000 | 15042.44 |
| 1754611200000 | 15031.71 |
| 1754870400000 | 14991 |
| 1754956800000 | 15373.9 |
| 1755043200000 | 15647.68 |
| 1755129600000 | 15461.09 |
| 1755216000000 | 15406.33 |
| 1755475200000 | 15455.21 |
| 1755561600000 | 15362.92 |
| 1755648000000 | 15307.61 |
| 1755734400000 | 15329.07 |
| 1755820800000 | 15805.16 |
| 1756080000000 | 15691 |
| 1756166400000 | 15778.34 |
| 1756252800000 | 15868.28 |
| 1756339200000 | 15928.89 |
| 1756425600000 | 15866.32 |
| 1756684800000 | 15864.97 |
| 1756771200000 | 15787.9 |
| 1756857600000 | 15765.28 |
| 1756944000000 | 15957.5 |
| 1757030400000 | 16064.31 |
| 1757289600000 | 16092.35 |
| 1757376000000 | 15994.16 |
| 1757462400000 | 15989.28 |
| 1757548800000 | 16250.57 |
| 1757635200000 | 16106.34 |
| 1757894400000 | 16151.99 |
| 1757980800000 | 16129.2 |
| 1758067200000 | 16133.22 |
| 1758153600000 | 16399.4199 |
| 1758240000000 | 16323.14 |
| 1758499200000 | 16364.75 |
| 1758585600000 | 16319.63 |
| 1758672000000 | 16171.51 |
| 1758758400000 | 16018.02 |
| 1758844800000 | 16171.11 |
| 1759104000000 | 16196.11 |
| 1759190400000 | 16201.13 |
| 1759276800000 | 16258.26 |
| 1759363200000 | 16355.61 |
| 1759449600000 | 16432.02 |
| 1759708800000 | 16487.34 |
| 1759795200000 | 16320.18 |
| 1759881600000 | 16498.86 |
| 1759968000000 | 16369.5 |
| 1760054400000 | 15870.21 |
| 1760313600000 | 16212.36 |
| 1760400000000 | 16385.19 |
| 1760486400000 | 16485.65 |
| 1760572800000 | 16249.8 |
| 1760659200000 | 16195.19 |
| 1760918400000 | 16445.62 |
| 1761004800000 | 16413.41 |
| 1761091200000 | 16191.4 |
| 1761177600000 | 16420.39 |
| STOXX North America Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -10.43144160573 | -13.580494034043 |
| 2019 | 26.915252514408 | 25.655238285198 |
| 2020 | 21.442280978568 | 18.064243602859 |
| 2021 | 15.137880019974 | 12.865065350593 |
| 2022 | -19.297190105613 | -20.016073066076 |
| 2023 | 17.223624487584 | 16.079487785104 |
| 2024 | 14.355188539135 | 9.9422048923381 |
| 2025 | 14.651720786806 | 19.327015886683 |
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 | 0.623% |
| SOFI TECHNOLOGIES | Financial Services | USA | 0.505% |
| COMFORT SYS.USA | Construction and Materials | USA | 0.489% |
| NATERA | Healthcare | USA | 0.465% |
| SANDISK CORP | Technology | USA | 0.463% |
| CREDO TECHNOLOGY GROUP HOLDING | Technology | USA | 0.433% |
| PURE STORAGE CL.A | Technology | USA | 0.413% |
| EXPAND ENERGY CORPORATION | Energy | USA | 0.412% |
| INTERACTIVE BROKERS GROUP A | Financial Services | USA | 0.411% |
| CIENA | Telecommunications | USA | 0.410% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.