Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX New Zealand All 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 New Zealand All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from New Zealand. STOXX New Zealand All 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 Large, Mid and 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 New Zealand All Cap | 87.2 | 73.7 | 1.8 | 0.6 | 12.5 | 0.0 | 16.9 | 0.1 | 5.5 |
| STOXX Developed World All Cap | 104,104.4 | 93,860.3 | 11.5 | 0.9 | 4,940.8 | 0.0 | 5.3 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Healthcare | 26.3 |
|---|---|
| Utilities | 17.8 |
| Industrial Goods and Services | 17.6 |
| Financial Services | 9.8 |
| Real Estate | 7.3 |
| Telecommunications | 7.1 |
| Food, Beverage and Tobacco | 6.8 |
| Construction and Materials | 2.7 |
| Travel and Leisure | 1.7 |
| Energy | 0.9 |
Country weighting
| New Zealand | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX New Zealand All Cap | 0.5 | 4.9 | 2.0 | 16.3 | -4.7 | N/A | N/A | 2.0 | 5.1 | -1.0 |
| STOXX Developed World All Cap | 1.8 | 20.0 | 22.1 | 79.4 | 103.9 | N/A | N/A | 22.1 | 21.4 | 15.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX New Zealand All Cap | N/A | N/A | 17.6 | 16.2 | 17.1 | N/A | N/A | -0.1 | 0.2 | -0.2 |
| STOXX Developed World All Cap | N/A | N/A | 15.0 | 13.3 | 14.6 | N/A | N/A | 1.2 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX New Zealand All Cap | 0.4 | 0.2 | 0.2 | 0.3 | 0.3 | 12.5 | 21.4 | 20.8 | 17.4 | 18.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX New Zealand All Cap | 0.4 | 0.2 | 0.2 | 0.4 | 0.4 | -1.2 | -0.8 | -0.9 | -0.9 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX New Zealand All 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 New Zealand All Cap | 38.2 | 29.9 | 27.0 | 29.6 | 1.8 | 2.8 | 2.1 | 1.5 |
| STOXX Developed World All Cap | -0.9 | 22.3 | 23.8 | 21.3 | 3.4 | 2.0 | 2.3 | 2.8 |
Performance and annual returns
| STOXX New Zealand All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1027.61 |
| 1001462400000 | 1038.81 |
| 1001548800000 | 1029.1 |
| 1001635200000 | 1039.42 |
| 1001894400000 | 1016.18 |
| 1001980800000 | 1035.01 |
| 1002067200000 | 1062 |
| 1002153600000 | 1064.92 |
| 1002240000000 | 1077.62 |
| 1002499200000 | 1082.99 |
| 1002585600000 | 1058.85 |
| 1002672000000 | 1052.04 |
| 1002758400000 | 1060.02 |
| 1002844800000 | 1090.02 |
| 1003104000000 | 1113.94 |
| 1003190400000 | 1112.55 |
| 1003276800000 | 1109.43 |
| 1003363200000 | 1090.41 |
| 1003449600000 | 1087.69 |
| 1003708800000 | 1092.75 |
| 1003795200000 | 1094.46 |
| 1003881600000 | 1100.57 |
| 1003968000000 | 1104.35 |
| 1004054400000 | 1105.89 |
| 1004313600000 | 1129.06 |
| 1004400000000 | 1116.2 |
| 1004486400000 | 1128.55 |
| 1004572800000 | 1143.81 |
| 1004659200000 | 1157.78 |
| 1004918400000 | 1169.98 |
| 1005004800000 | 1191.22 |
| 1005091200000 | 1180.74 |
| 1005177600000 | 1165.51 |
| 1005264000000 | 1149.67 |
| 1005523200000 | 1171.77 |
| 1005609600000 | 1207.43 |
| 1005696000000 | 1193.83 |
| 1005782400000 | 1192.38 |
| 1005868800000 | 1191.87 |
| 1006128000000 | 1195.62 |
| 1006214400000 | 1206.67 |
| 1006300800000 | 1179.71 |
| 1006387200000 | 1177.58 |
| 1006473600000 | 1159.81 |
| 1006732800000 | 1169.5 |
| 1006819200000 | 1193.96 |
| 1006905600000 | 1211.94 |
| 1006992000000 | 1223.01 |
| 1007078400000 | 1231.51 |
| 1007337600000 | 1202.77 |
| 1007424000000 | 1187.17 |
| 1007510400000 | 1214.46 |
| 1007596800000 | 1241.49 |
| 1007683200000 | 1235.23 |
| 1007942400000 | 1220.99 |
| 1008028800000 | 1242.42 |
| 1008115200000 | 1251.89 |
| 1008201600000 | 1248.52 |
| 1008288000000 | 1229.54 |
| 1008547200000 | 1216.83 |
| 1008633600000 | 1197.09 |
| 1008720000000 | 1206.42 |
| 1008806400000 | 1189.05 |
| 1008892800000 | 1207.56 |
| 1009152000000 | 1217.45 |
| 1009238400000 | 1211.54 |
| 1009324800000 | 1212.36 |
| 1009411200000 | 1206.43 |
| 1009497600000 | 1225.1 |
| 1009756800000 | 1222.51 |
| 1009929600000 | 1238.32 |
| 1010016000000 | 1257.77 |
| 1010102400000 | 1276.1 |
| 1010361600000 | 1287.04 |
| 1010448000000 | 1292.57 |
| 1010534400000 | 1289.06 |
| 1010620800000 | 1299.2 |
| 1010707200000 | 1294.7 |
| 1010966400000 | 1278.46 |
| 1011052800000 | 1280.27 |
| 1011139200000 | 1274.3 |
| 1011225600000 | 1274.64 |
| 1011312000000 | 1290.8 |
| 1011571200000 | 1316.22 |
| 1011657600000 | 1317.97 |
| 1011744000000 | 1301.04 |
| 1011830400000 | 1314.58 |
| 1011916800000 | 1309.8 |
| 1012176000000 | 1308.04 |
| 1012262400000 | 1303.64 |
| 1012348800000 | 1288.51 |
| 1012435200000 | 1288.05 |
| 1012521600000 | 1301.62 |
| 1012780800000 | 1311.26 |
| 1012867200000 | 1296.38 |
| 1012953600000 | 1298.58 |
| 1013040000000 | 1279.03 |
| 1013126400000 | 1277.83 |
| 1013385600000 | 1282.23 |
| 1013472000000 | 1272.35 |
| 1013558400000 | 1278.24 |
| 1013644800000 | 1296.26 |
| 1013731200000 | 1294.29 |
| 1013990400000 | 1293.98 |
| 1014076800000 | 1291.4 |
| 1014163200000 | 1285.73 |
| 1014249600000 | 1273.88 |
| 1014336000000 | 1274.83 |
| 1014595200000 | 1277.61 |
| 1014681600000 | 1288.96 |
| 1014768000000 | 1285.6 |
| 1014854400000 | 1295.45 |
| 1014940800000 | 1305.73 |
| 1015200000000 | 1301.65 |
| 1015286400000 | 1305.71 |
| 1015372800000 | 1294.86 |
| 1015459200000 | 1319.42 |
| 1015545600000 | 1325.07 |
| 1015804800000 | 1325.32 |
| 1015891200000 | 1342.11 |
| 1015977600000 | 1321.38 |
| 1016064000000 | 1324.1 |
| 1016150400000 | 1343.06 |
| 1016409600000 | 1343.59 |
| 1016496000000 | 1326.68 |
| 1016582400000 | 1354.32 |
| 1016668800000 | 1340.78 |
| 1016755200000 | 1336.4 |
| 1017014400000 | 1345.31 |
| 1017100800000 | 1354.88 |
| 1017187200000 | 1347.12 |
| 1017273600000 | 1360.32 |
| 1017360000000 | 1360.05 |
| 1017619200000 | 1363.19 |
| 1017705600000 | 1363.73 |
| 1017792000000 | 1357.09 |
| 1017878400000 | 1354.47 |
| 1017964800000 | 1351.98 |
| 1018224000000 | 1346.03 |
| 1018310400000 | 1347.21 |
| 1018396800000 | 1347.96 |
| 1018483200000 | 1360.12 |
| 1018569600000 | 1357.35 |
| 1018828800000 | 1354.05 |
| 1018915200000 | 1360.77 |
| 1019001600000 | 1380.43 |
| 1019088000000 | 1374.96 |
| 1019174400000 | 1366.67 |
| 1019433600000 | 1370.32 |
| 1019520000000 | 1363.17 |
| 1019606400000 | 1365.55 |
| 1019692800000 | 1368.33 |
| 1019779200000 | 1371 |
| 1020038400000 | 1359.12 |
| 1020124800000 | 1350.46 |
| 1020211200000 | 1366.88 |
| 1020297600000 | 1358.99 |
| 1020384000000 | 1363.76 |
| 1020643200000 | 1358.56 |
| 1020729600000 | 1354.97 |
| 1020816000000 | 1347.53 |
| 1020902400000 | 1354.99 |
| 1020988800000 | 1373.68 |
| 1021248000000 | 1380.37 |
| 1021334400000 | 1395.06 |
| 1021420800000 | 1423.9 |
| 1021507200000 | 1414.68 |
| 1021593600000 | 1441.26 |
| 1021852800000 | 1455.42 |
| 1021939200000 | 1461.66 |
| 1022025600000 | 1487.13 |
| 1022112000000 | 1488.38 |
| 1022198400000 | 1474.72 |
| 1022457600000 | 1473.02 |
| 1022544000000 | 1480.84 |
| 1022630400000 | 1497.08 |
| 1022716800000 | 1505.71 |
| 1022803200000 | 1522.77 |
| 1023062400000 | 1541.3 |
| 1023148800000 | 1545.34 |
| 1023235200000 | 1537.19 |
| 1023321600000 | 1558.6 |
| 1023408000000 | 1552.04 |
| 1023667200000 | 1554.6 |
| 1023753600000 | 1562.07 |
| 1023840000000 | 1553.78 |
| 1023926400000 | 1539.91 |
| 1024012800000 | 1531.22 |
| 1024272000000 | 1547.81 |
| 1024358400000 | 1584.22 |
| 1024444800000 | 1575.27 |
| 1024531200000 | 1581.52 |
| 1024617600000 | 1585.39 |
| 1024876800000 | 1544.71 |
| 1024963200000 | 1543.38 |
| 1025049600000 | 1490.5 |
| 1025136000000 | 1510.13 |
| 1025222400000 | 1494.67 |
| 1025481600000 | 1496.61 |
| 1025568000000 | 1504.85 |
| 1025654400000 | 1495.99 |
| 1025740800000 | 1474.83 |
| 1025827200000 | 1492.14 |
| 1026086400000 | 1529.76 |
| 1026172800000 | 1525.46 |
| 1026259200000 | 1514.37 |
| 1026345600000 | 1479.56 |
| 1026432000000 | 1489.93 |
| 1026691200000 | 1478.88 |
| 1026777600000 | 1472.34 |
| 1026864000000 | 1435.56 |
| 1026950400000 | 1454.19 |
| 1027036800000 | 1464.9 |
| 1027296000000 | 1409.77 |
| 1027382400000 | 1391.01 |
| 1027468800000 | 1366.24 |
| 1027555200000 | 1358.66 |
| 1027641600000 | 1318.73 |
| 1027900800000 | 1360.53 |
| 1027987200000 | 1370.73 |
| 1028073600000 | 1344.96 |
| 1028160000000 | 1340.28 |
| 1028246400000 | 1335.54 |
| 1028505600000 | 1334.52 |
| 1028592000000 | 1314.86 |
| 1028678400000 | 1335.18 |
| 1028764800000 | 1344.81 |
| 1028851200000 | 1367.68 |
| 1029110400000 | 1383.72 |
| 1029196800000 | 1375.64 |
| 1029283200000 | 1375.2 |
| 1029369600000 | 1381.43 |
| 1029456000000 | 1388.93 |
| 1029715200000 | 1392.38 |
| 1029801600000 | 1407.19 |
| 1029888000000 | 1389.29 |
| 1029974400000 | 1399.06 |
| 1030060800000 | 1393.66 |
| 1030320000000 | 1402.52 |
| 1030406400000 | 1420.78 |
| 1030492800000 | 1419.25 |
| 1030579200000 | 1418.21 |
| 1030665600000 | 1415.3 |
| 1030924800000 | 1421.22 |
| 1031011200000 | 1422.08 |
| 1031097600000 | 1408.47 |
| 1031184000000 | 1401.03 |
| 1031270400000 | 1396.92 |
| 1031529600000 | 1392.18 |
| 1031616000000 | 1388.75 |
| 1031702400000 | 1405.17 |
| 1031788800000 | 1424 |
| 1031875200000 | 1418.29 |
| 1032134400000 | 1406.04 |
| 1032220800000 | 1409.37 |
| 1032307200000 | 1412.28 |
| 1032393600000 | 1406.75 |
| 1032480000000 | 1395.82 |
| 1032739200000 | 1386.3 |
| 1032825600000 | 1372.42 |
| 1032912000000 | 1375.33 |
| 1032998400000 | 1382.36 |
| 1033084800000 | 1371.86 |
| 1033344000000 | 1385.43 |
| 1033430400000 | 1395.52 |
| 1033516800000 | 1397.69 |
| 1033603200000 | 1402.82 |
| 1033689600000 | 1399.49 |
| 1033948800000 | 1417.66 |
| 1034035200000 | 1419.82 |
| 1034121600000 | 1426.01 |
| 1034208000000 | 1411.33 |
| 1034294400000 | 1429.12 |
| 1034553600000 | 1431.79 |
| 1034640000000 | 1432.72 |
| 1034726400000 | 1425.41 |
| 1034812800000 | 1431.32 |
| 1034899200000 | 1438.47 |
| 1035158400000 | 1456.83 |
| 1035244800000 | 1469.15 |
| 1035331200000 | 1476.36 |
| 1035417600000 | 1471.44 |
| 1035504000000 | 1473.95 |
| 1035763200000 | 1479.97 |
| 1035849600000 | 1469.06 |
| 1035936000000 | 1464.76 |
| 1036022400000 | 1478.91 |
| 1036108800000 | 1511.34 |
| 1036368000000 | 1520.28 |
| 1036454400000 | 1455.68 |
| 1036540800000 | 1477.17 |
| 1036627200000 | 1455.37 |
| 1036713600000 | 1444.37 |
| 1036972800000 | 1436.33 |
| 1037059200000 | 1440.24 |
| 1037145600000 | 1466.92 |
| 1037232000000 | 1468.85 |
| 1037318400000 | 1464.42 |
| 1037577600000 | 1469.58 |
| 1037664000000 | 1459.97 |
| 1037750400000 | 1462.29 |
| 1037836800000 | 1464.31 |
| 1037923200000 | 1461.39 |
| 1038182400000 | 1459.3 |
| 1038268800000 | 1440.07 |
| 1038355200000 | 1437.72 |
| 1038441600000 | 1445 |
| 1038528000000 | 1457.19 |
| 1038787200000 | 1463.25 |
| 1038873600000 | 1447.39 |
| 1038960000000 | 1443.64 |
| 1039046400000 | 1459.19 |
| 1039132800000 | 1462.18 |
| 1039392000000 | 1457.31 |
| 1039478400000 | 1444.59 |
| 1039564800000 | 1452.4 |
| 1039651200000 | 1456.86 |
| 1039737600000 | 1483.38 |
| 1039996800000 | 1487.5 |
| 1040083200000 | 1498.58 |
| 1040169600000 | 1500.02 |
| 1040256000000 | 1512.51 |
| 1040342400000 | 1514.51 |
| 1040601600000 | 1517.35 |
| 1040688000000 | 1526.11 |
| 1040774400000 | 1526.27 |
| 1040860800000 | 1529.67 |
| 1040947200000 | 1536.64 |
| 1041206400000 | 1552.36 |
| 1041292800000 | 1552.6 |
| 1041465600000 | 1547.8 |
| 1041552000000 | 1568.91 |
| 1041811200000 | 1603.4 |
| 1041897600000 | 1609.93 |
| 1041984000000 | 1610.93 |
| 1042070400000 | 1604 |
| 1042156800000 | 1635.5 |
| 1042416000000 | 1653.15 |
| 1042502400000 | 1649.71 |
| 1042588800000 | 1660.56 |
| 1042675200000 | 1670.65 |
| 1042761600000 | 1686.09 |
| 1043020800000 | 1675.62 |
| 1043107200000 | 1651.75 |
| 1043193600000 | 1631.26 |
| 1043280000000 | 1661.02 |
| 1043366400000 | 1677.95 |
| 1043625600000 | 1669.64 |
| 1043712000000 | 1651.85 |
| 1043798400000 | 1661.79 |
| 1043884800000 | 1645.46 |
| 1043971200000 | 1627.39 |
| 1044230400000 | 1633.91 |
| 1044316800000 | 1664.44 |
| 1044403200000 | 1640.58 |
| 1044489600000 | 1641.25 |
| 1044576000000 | 1625.64 |
| 1044835200000 | 1648.57 |
| 1044921600000 | 1660.23 |
| 1045008000000 | 1630.78 |
| 1045094400000 | 1630.88 |
| 1045180800000 | 1627.13 |
| 1045440000000 | 1640.44 |
| 1045526400000 | 1638.57 |
| 1045612800000 | 1654.56 |
| 1045699200000 | 1630.89 |
| 1045785600000 | 1638.48 |
| 1046044800000 | 1644.09 |
| 1046131200000 | 1616.02 |
| 1046217600000 | 1627.76 |
| 1046304000000 | 1621.06 |
| 1046390400000 | 1620.77 |
| 1046649600000 | 1632.13 |
| 1046736000000 | 1646.24 |
| 1046822400000 | 1667.02 |
| 1046908800000 | 1659.52 |
| 1046995200000 | 1644.9 |
| 1047254400000 | 1641.23 |
| 1047340800000 | 1624.42 |
| 1047427200000 | 1593.95 |
| 1047513600000 | 1577.36 |
| 1047600000000 | 1602.67 |
| 1047859200000 | 1588.18 |
| 1047945600000 | 1606.56 |
| 1048032000000 | 1586.66 |
| 1048118400000 | 1607.54 |
| 1048204800000 | 1596.42 |
| 1048464000000 | 1611.53 |
| 1048550400000 | 1596.22 |
| 1048636800000 | 1589.81 |
| 1048723200000 | 1602.41 |
| 1048809600000 | 1607.29 |
| 1049068800000 | 1633.51 |
| 1049155200000 | 1623.57 |
| 1049241600000 | 1625.32 |
| 1049328000000 | 1610.69 |
| 1049414400000 | 1624.35 |
| 1049673600000 | 1624 |
| 1049760000000 | 1629.72 |
| 1049846400000 | 1649.64 |
| 1049932800000 | 1622.94 |
| 1050019200000 | 1633.75 |
| 1050278400000 | 1662.27 |
| 1050364800000 | 1703.47 |
| 1050451200000 | 1692.76 |
| 1050537600000 | 1681.45 |
| 1050624000000 | 1682.66 |
| 1050883200000 | 1677.94 |
| 1050969600000 | 1690.11 |
| 1051056000000 | 1682.36 |
| 1051142400000 | 1694.37 |
| 1051228800000 | 1696.7 |
| 1051488000000 | 1680.9 |
| 1051574400000 | 1705.03 |
| 1051660800000 | 1738.47 |
| 1051747200000 | 1727.84 |
| 1051833600000 | 1694.78 |
| 1052092800000 | 1715.2 |
| 1052179200000 | 1753.77 |
| 1052265600000 | 1731.2 |
| 1052352000000 | 1754.39 |
| 1052438400000 | 1757.75 |
| 1052697600000 | 1788.72 |
| 1052784000000 | 1785.1 |
| 1052870400000 | 1790.28 |
| 1052956800000 | 1783.15 |
| 1053043200000 | 1816.02 |
| 1053302400000 | 1812.6 |
| 1053388800000 | 1821.98 |
| 1053475200000 | 1805.59 |
| 1053561600000 | 1835.23 |
| 1053648000000 | 1850.58 |
| 1053907200000 | 1859.95 |
| 1053993600000 | 1855.28 |
| 1054080000000 | 1852.88 |
| 1054166400000 | 1876.35 |
| 1054252800000 | 1880.71 |
| 1054512000000 | 1889.18 |
| 1054598400000 | 1890.98 |
| 1054684800000 | 1878.52 |
| 1054771200000 | 1886.44 |
| 1054857600000 | 1891.82 |
| 1055116800000 | 1879.05 |
| 1055203200000 | 1882.15 |
| 1055289600000 | 1888.37 |
| 1055376000000 | 1900.04 |
| 1055462400000 | 1915.44 |
| 1055721600000 | 1934.6 |
| 1055808000000 | 1966.88 |
| 1055894400000 | 1967.15 |
| 1055980800000 | 1973.14 |
| 1056067200000 | 1981.68 |
| 1056326400000 | 1986.99 |
| 1056412800000 | 1970.38 |
| 1056499200000 | 1970.35 |
| 1056585600000 | 1944.05 |
| 1056672000000 | 1959.16 |
| 1056931200000 | 2009.58 |
| 1057017600000 | 2012.33 |
| 1057104000000 | 2027.39 |
| 1057190400000 | 2028.01 |
| 1057276800000 | 2015.08 |
| 1057536000000 | 2019.67 |
| 1057622400000 | 1975.79 |
| 1057708800000 | 1948.4 |
| 1057795200000 | 1948.83 |
| 1057881600000 | 1959.33 |
| 1058140800000 | 1954.54 |
| 1058227200000 | 1922.14 |
| 1058313600000 | 1909.43 |
| 1058400000000 | 1903.67 |
| 1058486400000 | 1878.32 |
| 1058745600000 | 1909.62 |
| 1058832000000 | 1906.62 |
| 1058918400000 | 1949.53 |
| 1059004800000 | 1982.13 |
| 1059091200000 | 1988.04 |
| 1059350400000 | 1988.55 |
| 1059436800000 | 1976.46 |
| 1059523200000 | 1950.46 |
| 1059609600000 | 1942.51 |
| 1059696000000 | 1964.67 |
| 1059955200000 | 1947.59 |
| 1060041600000 | 1979.91 |
| 1060128000000 | 1968.77 |
| 1060214400000 | 1967.98 |
| 1060300800000 | 1994.8 |
| 1060560000000 | 2020.47 |
| 1060646400000 | 2009.76 |
| 1060732800000 | 2031.77 |
| 1060819200000 | 2015.07 |
| 1060905600000 | 2008.17 |
| 1061164800000 | 2009.09 |
| 1061251200000 | 2008.27 |
| 1061337600000 | 2003.04 |
| 1061424000000 | 1968.61 |
| 1061510400000 | 1965.12 |
| 1061769600000 | 1949.36 |
| 1061856000000 | 1934.91 |
| 1061942400000 | 1910.16 |
| 1062028800000 | 1933.11 |
| 1062115200000 | 1977.06 |
| 1062374400000 | 1963.63 |
| 1062460800000 | 1921.52 |
| 1062547200000 | 1946.03 |
| 1062633600000 | 1950.08 |
| 1062720000000 | 1975.05 |
| 1062979200000 | 1970.97 |
| 1063065600000 | 1999.91 |
| 1063152000000 | 1989.05 |
| 1063238400000 | 1995.87 |
| 1063324800000 | 1987.07 |
| 1063584000000 | 2021.91 |
| 1063670400000 | 2004.92 |
| 1063756800000 | 2022.15 |
| 1063843200000 | 2023.8 |
| 1063929600000 | 2068.42 |
| 1064188800000 | 2089.11 |
| 1064275200000 | 2084.06 |
| 1064361600000 | 2097.61 |
| 1064448000000 | 2094.02 |
| 1064534400000 | 2078.35 |
| 1064793600000 | 2093.89 |
| 1064880000000 | 2103.66 |
| 1064966400000 | 2114.52 |
| 1065052800000 | 2111.87 |
| 1065139200000 | 2108.5 |
| 1065398400000 | 2120.57 |
| 1065484800000 | 2127.94 |
| 1065571200000 | 2123.16 |
| 1065657600000 | 2127.48 |
| 1065744000000 | 2125.78 |
| 1066003200000 | 2114.37 |
| 1066089600000 | 2097.69 |
| 1066176000000 | 2098.72 |
| 1066262400000 | 2100.6 |
| 1066348800000 | 2122.26 |
| 1066608000000 | 2118.27 |
| 1066694400000 | 2149.02 |
| 1066780800000 | 2154.12 |
| 1066867200000 | 2143.85 |
| 1066953600000 | 2146.28 |
| 1067212800000 | 2155.89 |
| 1067299200000 | 2156.78 |
| 1067385600000 | 2171.29 |
| 1067472000000 | 2161.58 |
| 1067558400000 | 2170.89 |
| 1067817600000 | 2152.71 |
| 1067904000000 | 2190.16 |
| 1067990400000 | 2198.78 |
| 1068076800000 | 2175.85 |
| 1068163200000 | 2195.77 |
| 1068422400000 | 2215.72 |
| 1068508800000 | 2255.22 |
| 1068595200000 | 2239.3 |
| 1068681600000 | 2259.44 |
| 1068768000000 | 2255.71 |
| 1069027200000 | 2238.58 |
| 1069113600000 | 2284 |
| 1069200000000 | 2288.13 |
| 1069286400000 | 2301.15 |
| 1069372800000 | 2291.52 |
| 1069632000000 | 2268.33 |
| 1069718400000 | 2278.21 |
| 1069804800000 | 2301.96 |
| 1069891200000 | 2295.63 |
| 1069977600000 | 2297.19 |
| 1070236800000 | 2328.82 |
| 1070323200000 | 2330.23 |
| 1070409600000 | 2324.13 |
| 1070496000000 | 2317.37 |
| 1070582400000 | 2312.01 |
| 1070841600000 | 2320.93 |
| 1070928000000 | 2336.75 |
| 1071014400000 | 2330.69 |
| 1071100800000 | 2330.41 |
| 1071187200000 | 2338.11 |
| 1071446400000 | 2368.26 |
| 1071532800000 | 2365.03 |
| 1071619200000 | 2341.86 |
| 1071705600000 | 2358.73 |
| 1071792000000 | 2344.35 |
| 1072051200000 | 2340.24 |
| 1072137600000 | 2357.41 |
| 1072224000000 | 2393.38 |
| 1072310400000 | 2394.39 |
| 1072396800000 | 2393.91 |
| 1072656000000 | 2410.65 |
| 1072742400000 | 2430.76 |
| 1072828800000 | 2444.29 |
| 1073001600000 | 2460.15 |
| 1073260800000 | 2504.77 |
| 1073347200000 | 2531.24 |
| 1073433600000 | 2531.35 |
| 1073520000000 | 2527.42 |
| 1073606400000 | 2548.92 |
| 1073865600000 | 2561.07 |
| 1073952000000 | 2547.6 |
| 1074038400000 | 2508.05 |
| 1074124800000 | 2515.46 |
| 1074211200000 | 2508.23 |
| 1074470400000 | 2491.12 |
| 1074556800000 | 2541.97 |
| 1074643200000 | 2545.9 |
| 1074729600000 | 2550.13 |
| 1074816000000 | 2539.76 |
| 1075075200000 | 2526.65 |
| 1075161600000 | 2589.86 |
| 1075248000000 | 2579.76 |
| 1075334400000 | 2520.24 |
| 1075420800000 | 2518.27 |
| 1075680000000 | 2501.68 |
| 1075766400000 | 2522.59 |
| 1075852800000 | 2509.85 |
| 1075939200000 | 2524.39 |
| 1076025600000 | 2556.24 |
| 1076284800000 | 2588.75 |
| 1076371200000 | 2594.61 |
| 1076457600000 | 2557.46 |
| 1076544000000 | 2554.11 |
| 1076630400000 | 2585.94 |
| 1076889600000 | 2589.58 |
| 1076976000000 | 2583.92 |
| 1077062400000 | 2601.78 |
| 1077148800000 | 2574.71 |
| 1077235200000 | 2517.65 |
| 1077494400000 | 2495.28 |
| 1077580800000 | 2511.2 |
| 1077667200000 | 2524.38 |
| 1077753600000 | 2518.25 |
| 1077840000000 | 2521.82 |
| 1078099200000 | 2532.15 |
| 1078185600000 | 2525.66 |
| 1078272000000 | 2469.13 |
| 1078358400000 | 2476.95 |
| 1078444800000 | 2512.15 |
| 1078704000000 | 2504.8 |
| 1078790400000 | 2548.43 |
| 1078876800000 | 2484.15 |
| 1078963200000 | 2422.58 |
| 1079049600000 | 2433.8 |
| 1079308800000 | 2413.68 |
| 1079395200000 | 2442.07 |
| 1079481600000 | 2431.66 |
| 1079568000000 | 2475.87 |
| 1079654400000 | 2467.41 |
| 1079913600000 | 2502.64 |
| 1080000000000 | 2501.81 |
| 1080086400000 | 2471.1 |
| 1080172800000 | 2460.65 |
| 1080259200000 | 2480.51 |
| 1080518400000 | 2493.59 |
| 1080604800000 | 2533.88 |
| 1080691200000 | 2564.6 |
| 1080777600000 | 2573.4 |
| 1080864000000 | 2541.53 |
| 1081123200000 | 2500.05 |
| 1081209600000 | 2543.54 |
| 1081296000000 | 2557.04 |
| 1081382400000 | 2547.84 |
| 1081468800000 | 2547.84 |
| 1081728000000 | 2561.78 |
| 1081814400000 | 2518.62 |
| 1081900800000 | 2437.65 |
| 1081987200000 | 2461.35 |
| 1082073600000 | 2473.34 |
| 1082332800000 | 2499.53 |
| 1082419200000 | 2468.99 |
| 1082505600000 | 2451.47 |
| 1082592000000 | 2438.57 |
| 1082678400000 | 2447.67 |
| 1082937600000 | 2455.63 |
| 1083024000000 | 2460.87 |
| 1083110400000 | 2447.05 |
| 1083196800000 | 2427.43 |
| 1083283200000 | 2441.54 |
| 1083542400000 | 2424.25 |
| 1083628800000 | 2462.62 |
| 1083715200000 | 2467.9 |
| 1083801600000 | 2454.73 |
| 1083888000000 | 2379.83 |
| 1084147200000 | 2307.57 |
| 1084233600000 | 2289.88 |
| 1084320000000 | 2321.05 |
| 1084406400000 | 2284.26 |
| 1084492800000 | 2287 |
| 1084752000000 | 2314.15 |
| 1084838400000 | 2292.16 |
| 1084924800000 | 2358.32 |
| 1085011200000 | 2335.19 |
| 1085097600000 | 2355.9 |
| 1085356800000 | 2353.97 |
| 1085443200000 | 2353.11 |
| 1085529600000 | 2359.45 |
| 1085616000000 | 2436.16 |
| 1085702400000 | 2407.04 |
| 1085961600000 | 2411.18 |
| 1086048000000 | 2421.18 |
| 1086134400000 | 2403.48 |
| 1086220800000 | 2404.46 |
| 1086307200000 | 2395.1 |
| 1086566400000 | 2431.44 |
| 1086652800000 | 2424.19 |
| 1086739200000 | 2387.24 |
| 1086825600000 | 2436.95 |
| 1086912000000 | 2435.61 |
| 1087171200000 | 2439.66 |
| 1087257600000 | 2431.23 |
| 1087344000000 | 2435.92 |
| 1087430400000 | 2422.33 |
| 1087516800000 | 2441.31 |
| 1087776000000 | 2441.68 |
| 1087862400000 | 2446.55 |
| 1087948800000 | 2448.23 |
| 1088035200000 | 2476.07 |
| 1088121600000 | 2494.63 |
| 1088380800000 | 2506.04 |
| 1088467200000 | 2475.21 |
| 1088553600000 | 2513.51 |
| 1088640000000 | 2532.32 |
| 1088726400000 | 2561.73 |
| 1088985600000 | 2561.68 |
| 1089072000000 | 2582.39 |
| 1089158400000 | 2618.74 |
| 1089244800000 | 2614.28 |
| 1089331200000 | 2609.65 |
| 1089590400000 | 2620.09 |
| 1089676800000 | 2602.37 |
| 1089763200000 | 2587.29 |
| 1089849600000 | 2577.35 |
| 1089936000000 | 2627.68 |
| 1090195200000 | 2628.05 |
| 1090281600000 | 2642.59 |
| 1090368000000 | 2580.5 |
| 1090454400000 | 2625.97 |
| 1090540800000 | 2575.75 |
| 1090800000000 | 2587.54 |
| 1090886400000 | 2577.35 |
| 1090972800000 | 2577.34 |
| 1091059200000 | 2602.54 |
| 1091145600000 | 2616.62 |
| 1091404800000 | 2634.33 |
| 1091491200000 | 2664.81 |
| 1091577600000 | 2667.6 |
| 1091664000000 | 2669.51 |
| 1091750400000 | 2669.63 |
| 1092009600000 | 2666.96 |
| 1092096000000 | 2674.28 |
| 1092182400000 | 2671.49 |
| 1092268800000 | 2702.07 |
| 1092355200000 | 2725.37 |
| 1092614400000 | 2712.49 |
| 1092700800000 | 2707.74 |
| 1092787200000 | 2693.87 |
| 1092873600000 | 2721.74 |
| 1092960000000 | 2732.81 |
| 1093219200000 | 2712.45 |
| 1093305600000 | 2651.64 |
| 1093392000000 | 2636.07 |
| 1093478400000 | 2628.41 |
| 1093564800000 | 2640.49 |
| 1093824000000 | 2639.38 |
| 1093910400000 | 2653.15 |
| 1093996800000 | 2659.66 |
| 1094083200000 | 2607.73 |
| 1094169600000 | 2584.51 |
| 1094428800000 | 2600.68 |
| 1094515200000 | 2599.81 |
| 1094601600000 | 2611.71 |
| 1094688000000 | 2644.43 |
| 1094774400000 | 2682.22 |
| 1095033600000 | 2648.48 |
| 1095120000000 | 2685.38 |
| 1095206400000 | 2668.09 |
| 1095292800000 | 2685.31 |
| 1095379200000 | 2694.42 |
| 1095638400000 | 2716.72 |
| 1095724800000 | 2739.86 |
| 1095811200000 | 2749.48 |
| 1095897600000 | 2759.32 |
| 1095984000000 | 2766.19 |
| 1096243200000 | 2771.93 |
| 1096329600000 | 2796.18 |
| 1096416000000 | 2796.54 |
| 1096502400000 | 2825.1 |
| 1096588800000 | 2827.51 |
| 1096848000000 | 2813 |
| 1096934400000 | 2836.87 |
| 1097020800000 | 2839.42 |
| 1097107200000 | 2837.26 |
| 1097193600000 | 2867.09 |
| 1097452800000 | 2868.55 |
| 1097539200000 | 2858.01 |
| 1097625600000 | 2827.58 |
| 1097712000000 | 2867.51 |
| 1097798400000 | 2864.45 |
| 1098057600000 | 2855.98 |
| 1098144000000 | 2845.26 |
| 1098230400000 | 2861.59 |
| 1098316800000 | 2867.75 |
| 1098403200000 | 2869.37 |
| 1098662400000 | 2899.73 |
| 1098748800000 | 2863.03 |
| 1098835200000 | 2875 |
| 1098921600000 | 2839.51 |
| 1099008000000 | 2844.44 |
| 1099267200000 | 2857.81 |
| 1099353600000 | 2886.56 |
| 1099440000000 | 2909.38 |
| 1099526400000 | 2944.86 |
| 1099612800000 | 2936.61 |
| 1099872000000 | 2941.11 |
| 1099958400000 | 2951.57 |
| 1100044800000 | 2921.42 |
| 1100131200000 | 2943.98 |
| 1100217600000 | 2979.87 |
| 1100476800000 | 3002.67 |
| 1100563200000 | 2996.92 |
| 1100649600000 | 3021.28 |
| 1100736000000 | 3020.68 |
| 1100822400000 | 3065.24 |
| 1101081600000 | 3062.5 |
| 1101168000000 | 3058.32 |
| 1101254400000 | 3072.01 |
| 1101340800000 | 3114.31 |
| 1101427200000 | 3124.47 |
| 1101686400000 | 3135.59 |
| 1101772800000 | 3137.86 |
| 1101859200000 | 3156.6 |
| 1101945600000 | 3180.69 |
| 1102032000000 | 3179.55 |
| 1102291200000 | 3197.28 |
| 1102377600000 | 3179.55 |
| 1102464000000 | 3098.11 |
| 1102550400000 | 3093.15 |
| 1102636800000 | 3088.8 |
| 1102896000000 | 3121.15 |
| 1102982400000 | 3109.45 |
| 1103068800000 | 3139.5 |
| 1103155200000 | 3115.85 |
| 1103241600000 | 3114.34 |
| 1103500800000 | 3120.36 |
| 1103587200000 | 3091.7 |
| 1103673600000 | 3123.49 |
| 1103760000000 | 3133.85 |
| 1103846400000 | 3160.57 |
| 1104105600000 | 3172.42 |
| 1104192000000 | 3181.29 |
| 1104278400000 | 3183.24 |
| 1104364800000 | 3205.68 |
| 1104451200000 | 3245.83 |
| 1104710400000 | 3209.7 |
| 1104796800000 | 3172.44 |
| 1104883200000 | 3202.2 |
| 1104969600000 | 3178.65 |
| 1105056000000 | 3167.94 |
| 1105315200000 | 3143.77 |
| 1105401600000 | 3177.24 |
| 1105488000000 | 3181.67 |
| 1105574400000 | 3189.53 |
| 1105660800000 | 3147.85 |
| 1105920000000 | 3137.74 |
| 1106006400000 | 3159.88 |
| 1106092800000 | 3177.49 |
| 1106179200000 | 3165.76 |
| 1106265600000 | 3205.15 |
| 1106524800000 | 3217.4 |
| 1106611200000 | 3216.64 |
| 1106697600000 | 3268.66 |
| 1106784000000 | 3229.32 |
| 1106870400000 | 3225.53 |
| 1107129600000 | 3208.06 |
| 1107216000000 | 3220.33 |
| 1107302400000 | 3217.75 |
| 1107388800000 | 3216.2 |
| 1107475200000 | 3260.98 |
| 1107734400000 | 3257.14 |
| 1107820800000 | 3228.71 |
| 1107907200000 | 3273.15 |
| 1107993600000 | 3287.96 |
| 1108080000000 | 3298.27 |
| 1108339200000 | 3340.72 |
| 1108425600000 | 3318.86 |
| 1108512000000 | 3296.92 |
| 1108598400000 | 3333.25 |
| 1108684800000 | 3335.63 |
| 1108944000000 | 3398.58 |
| 1109030400000 | 3392.66 |
| 1109116800000 | 3352.97 |
| 1109203200000 | 3352.68 |
| 1109289600000 | 3367.23 |
| 1109548800000 | 3454.35 |
| 1109635200000 | 3429.65 |
| 1109721600000 | 3434.89 |
| 1109808000000 | 3444.8 |
| 1109894400000 | 3478.88 |
| 1110153600000 | 3489.3 |
| 1110240000000 | 3538.03 |
| 1110326400000 | 3520.31 |
| 1110412800000 | 3487.5 |
| 1110499200000 | 3441.24 |
| 1110758400000 | 3407.22 |
| 1110844800000 | 3433.58 |
| 1110931200000 | 3443.04 |
| 1111017600000 | 3405.82 |
| 1111104000000 | 3407.28 |
| 1111363200000 | 3396.05 |
| 1111449600000 | 3395.03 |
| 1111536000000 | 3285.92 |
| 1111622400000 | 3222.46 |
| 1111708800000 | 3223.92 |
| 1111968000000 | 3195.62 |
| 1112054400000 | 3182.86 |
| 1112140800000 | 3165.73 |
| 1112227200000 | 3174.91 |
| 1112313600000 | 3180.32 |
| 1112572800000 | 3159.12 |
| 1112659200000 | 3178.28 |
| 1112745600000 | 3205.02 |
| 1112832000000 | 3218.5 |
| 1112918400000 | 3215.21 |
| 1113177600000 | 3227.37 |
| 1113264000000 | 3216.64 |
| 1113350400000 | 3240.52 |
| 1113436800000 | 3225.77 |
| 1113523200000 | 3183.35 |
| 1113782400000 | 3112.7 |
| 1113868800000 | 3150.3 |
| 1113955200000 | 3165.1 |
| 1114041600000 | 3153.4 |
| 1114128000000 | 3175.03 |
| 1114387200000 | 3160.3 |
| 1114473600000 | 3139.48 |
| 1114560000000 | 3133.91 |
| 1114646400000 | 3164.69 |
| 1114732800000 | 3198.95 |
| 1114992000000 | 3203.42 |
| 1115078400000 | 3197.33 |
| 1115164800000 | 3211.17 |
| 1115251200000 | 3175.34 |
| 1115337600000 | 3133.07 |
| 1115596800000 | 3092.62 |
| 1115683200000 | 3109.72 |
| 1115769600000 | 3116.28 |
| 1115856000000 | 3096 |
| 1115942400000 | 3077.84 |
| 1116201600000 | 3061 |
| 1116288000000 | 3086.44 |
| 1116374400000 | 3089.41 |
| 1116460800000 | 3113.34 |
| 1116547200000 | 3110.94 |
| 1116806400000 | 3156.87 |
| 1116892800000 | 3166.54 |
| 1116979200000 | 3178.19 |
| 1117065600000 | 3130.9 |
| 1117152000000 | 3166.49 |
| 1117411200000 | 3166.3 |
| 1117497600000 | 3125.38 |
| 1117584000000 | 3063.43 |
| 1117670400000 | 3102.21 |
| 1117756800000 | 3133.86 |
| 1118016000000 | 3163.06 |
| 1118102400000 | 3181.15 |
| 1118188800000 | 3208.83 |
| 1118275200000 | 3189.32 |
| 1118361600000 | 3156.51 |
| 1118620800000 | 3151.23 |
| 1118707200000 | 3199.92 |
| 1118793600000 | 3231.55 |
| 1118880000000 | 3269.65 |
| 1118966400000 | 3297.83 |
| 1119225600000 | 3274.82 |
| 1119312000000 | 3290.24 |
| 1119398400000 | 3291.75 |
| 1119484800000 | 3240.47 |
| 1119571200000 | 3203.11 |
| 1119830400000 | 3246.02 |
| 1119916800000 | 3239.96 |
| 1120003200000 | 3256.11 |
| 1120089600000 | 3279.3 |
| 1120176000000 | 3202.62 |
| 1120435200000 | 3160.68 |
| 1120521600000 | 3156.57 |
| 1120608000000 | 3174.72 |
| 1120694400000 | 3144.21 |
| 1120780800000 | 3138.01 |
| 1121040000000 | 3187.44 |
| 1121126400000 | 3239.49 |
| 1121212800000 | 3194.79 |
| 1121299200000 | 3216.19 |
| 1121385600000 | 3205.89 |
| 1121644800000 | 3230.81 |
| 1121731200000 | 3184.15 |
| 1121817600000 | 3188.16 |
| 1121904000000 | 3231.57 |
| 1121990400000 | 3251.68 |
| 1122249600000 | 3251.89 |
| 1122336000000 | 3268.54 |
| 1122422400000 | 3265.01 |
| 1122508800000 | 3268.85 |
| 1122595200000 | 3283.45 |
| 1122854400000 | 3304 |
| 1122940800000 | 3296.63 |
| 1123027200000 | 3307.93 |
| 1123113600000 | 3315.05 |
| 1123200000000 | 3297.69 |
| 1123459200000 | 3300.25 |
| 1123545600000 | 3288.6 |
| 1123632000000 | 3293.81 |
| 1123718400000 | 3341.76 |
| 1123804800000 | 3367.07 |
| 1124064000000 | 3358.97 |
| 1124150400000 | 3373.9 |
| 1124236800000 | 3393.69 |
| 1124323200000 | 3359.65 |
| 1124409600000 | 3337.56 |
| 1124668800000 | 3384.22 |
| 1124755200000 | 3388.48 |
| 1124841600000 | 3390.97 |
| 1124928000000 | 3386.17 |
| 1125014400000 | 3351.85 |
| 1125273600000 | 3327.12 |
| 1125360000000 | 3322.55 |
| 1125446400000 | 3346.39 |
| 1125532800000 | 3415.47 |
| 1125619200000 | 3430.5 |
| 1125878400000 | 3445.34 |
| 1125964800000 | 3421.92 |
| 1126051200000 | 3413.94 |
| 1126137600000 | 3421.78 |
| 1126224000000 | 3436.45 |
| 1126483200000 | 3403.23 |
| 1126569600000 | 3391.93 |
| 1126656000000 | 3462.37 |
| 1126742400000 | 3453.15 |
| 1126828800000 | 3468.82 |
| 1127088000000 | 3442.65 |
| 1127174400000 | 3424.68 |
| 1127260800000 | 3434.53 |
| 1127347200000 | 3384.96 |
| 1127433600000 | 3324.31 |
| 1127692800000 | 3312.67 |
| 1127779200000 | 3307.67 |
| 1127865600000 | 3346.08 |
| 1127952000000 | 3381.42 |
| 1128038400000 | 3405.45 |
| 1128297600000 | 3397.88 |
| 1128384000000 | 3422.57 |
| 1128470400000 | 3403.92 |
| 1128556800000 | 3387.58 |
| 1128643200000 | 3368.85 |
| 1128902400000 | 3391.78 |
| 1128988800000 | 3369.11 |
| 1129075200000 | 3406.03 |
| 1129161600000 | 3317.77 |
| 1129248000000 | 3334.81 |
| 1129507200000 | 3341.31 |
| 1129593600000 | 3317.8 |
| 1129680000000 | 3292.02 |
| 1129766400000 | 3291.51 |
| 1129852800000 | 3250.35 |
| 1130112000000 | 3252.05 |
| 1130198400000 | 3286.8 |
| 1130284800000 | 3308.75 |
| 1130371200000 | 3313.84 |
| 1130457600000 | 3293.01 |
| 1130716800000 | 3292.29 |
| 1130803200000 | 3288.92 |
| 1130889600000 | 3251.69 |
| 1130976000000 | 3283.86 |
| 1131062400000 | 3248.94 |
| 1131321600000 | 3206.81 |
| 1131408000000 | 3212.46 |
| 1131494400000 | 3202.27 |
| 1131580800000 | 3220.92 |
| 1131667200000 | 3212.34 |
| 1131926400000 | 3210.33 |
| 1132012800000 | 3240.57 |
| 1132099200000 | 3261.86 |
| 1132185600000 | 3268.98 |
| 1132272000000 | 3261.56 |
| 1132531200000 | 3286.62 |
| 1132617600000 | 3279.08 |
| 1132704000000 | 3292.41 |
| 1132790400000 | 3309.02 |
| 1132876800000 | 3314.24 |
| 1133136000000 | 3323.01 |
| 1133222400000 | 3318.58 |
| 1133308800000 | 3338.11 |
| 1133395200000 | 3326.94 |
| 1133481600000 | 3346.9 |
| 1133740800000 | 3356.98 |
| 1133827200000 | 3312.03 |
| 1133913600000 | 3266.85 |
| 1134000000000 | 3246.33 |
| 1134086400000 | 3226.72 |
| 1134345600000 | 3256.75 |
| 1134432000000 | 3255.71 |
| 1134518400000 | 3268.57 |
| 1134604800000 | 3233.06 |
| 1134691200000 | 3269.03 |
| 1134950400000 | 3298.84 |
| 1135036800000 | 3268.89 |
| 1135123200000 | 3237.71 |
| 1135209600000 | 3203.26 |
| 1135296000000 | 3189.74 |
| 1135555200000 | 3189.74 |
| 1135641600000 | 3196.54 |
| 1135728000000 | 3263.55 |
| 1135814400000 | 3276.26 |
| 1135900800000 | 3287.13 |
| 1136160000000 | 3287.13 |
| 1136246400000 | 3289.94 |
| 1136332800000 | 3313.47 |
| 1136419200000 | 3300.26 |
| 1136505600000 | 3285.72 |
| 1136764800000 | 3295.58 |
| 1136851200000 | 3319.65 |
| 1136937600000 | 3332.97 |
| 1137024000000 | 3314.52 |
| 1137110400000 | 3340.09 |
| 1137369600000 | 3336.72 |
| 1137456000000 | 3298.19 |
| 1137542400000 | 3268.56 |
| 1137628800000 | 3251 |
| 1137715200000 | 3233.45 |
| 1137974400000 | 3220.93 |
| 1138060800000 | 3219.15 |
| 1138147200000 | 3235.61 |
| 1138233600000 | 3239.45 |
| 1138320000000 | 3284.41 |
| 1138579200000 | 3270.56 |
| 1138665600000 | 3298.16 |
| 1138752000000 | 3311.1 |
| 1138838400000 | 3367.11 |
| 1138924800000 | 3347.32 |
| 1139184000000 | 3327.33 |
| 1139270400000 | 3306.87 |
| 1139356800000 | 3267.2 |
| 1139443200000 | 3270.91 |
| 1139529600000 | 3267.11 |
| 1139788800000 | 3274.46 |
| 1139875200000 | 3238.52 |
| 1139961600000 | 3238.81 |
| 1140048000000 | 3177.75 |
| 1140134400000 | 3207.43 |
| 1140393600000 | 3216.19 |
| 1140480000000 | 3161.03 |
| 1140566400000 | 3175.44 |
| 1140652800000 | 3198.93 |
| 1140739200000 | 3199.92 |
| 1140998400000 | 3185.15 |
| 1141084800000 | 3223.6 |
| 1141171200000 | 3226.4 |
| 1141257600000 | 3245.07 |
| 1141344000000 | 3241.05 |
| 1141603200000 | 3225.85 |
| 1141689600000 | 3209.01 |
| 1141776000000 | 3206.83 |
| 1141862400000 | 3212.65 |
| 1141948800000 | 3187.94 |
| 1142208000000 | 3216.65 |
| 1142294400000 | 3253.87 |
| 1142380800000 | 3273 |
| 1142467200000 | 3220.63 |
| 1142553600000 | 3201.67 |
| 1142812800000 | 3148.2 |
| 1142899200000 | 3122.95 |
| 1142985600000 | 3158.59 |
| 1143072000000 | 3158.89 |
| 1143158400000 | 3111.17 |
| 1143417600000 | 3140.66 |
| 1143504000000 | 3178.3 |
| 1143590400000 | 3153.37 |
| 1143676800000 | 3212.19 |
| 1143763200000 | 3225.55 |
| 1144022400000 | 3245.7 |
| 1144108800000 | 3241.55 |
| 1144195200000 | 3289.04 |
| 1144281600000 | 3309.29 |
| 1144368000000 | 3304.15 |
| 1144627200000 | 3265.95 |
| 1144713600000 | 3263.08 |
| 1144800000000 | 3298.75 |
| 1144886400000 | 3292.3 |
| 1144972800000 | 3292.3 |
| 1145232000000 | 3321.57 |
| 1145318400000 | 3332.8 |
| 1145404800000 | 3344.3 |
| 1145491200000 | 3270.86 |
| 1145577600000 | 3325.37 |
| 1145836800000 | 3330.38 |
| 1145923200000 | 3296.62 |
| 1146009600000 | 3372.33 |
| 1146096000000 | 3385.37 |
| 1146182400000 | 3418.42 |
| 1146441600000 | 3419.55 |
| 1146528000000 | 3413.04 |
| 1146614400000 | 3409.33 |
| 1146700800000 | 3363.95 |
| 1146787200000 | 3310.71 |
| 1147046400000 | 3299.22 |
| 1147132800000 | 3289.15 |
| 1147219200000 | 3285.61 |
| 1147305600000 | 3285.61 |
| 1147392000000 | 3253.93 |
| 1147651200000 | 3161.36 |
| 1147737600000 | 3172.43 |
| 1147824000000 | 3175.56 |
| 1147910400000 | 3173.4 |
| 1147996800000 | 3193.26 |
| 1148256000000 | 3164.7 |
| 1148342400000 | 3147.23 |
| 1148428800000 | 3198.48 |
| 1148515200000 | 3211.48 |
| 1148601600000 | 3211.16 |
| 1148860800000 | 3229.92 |
| 1148947200000 | 3255.44 |
| 1149033600000 | 3224.97 |
| 1149120000000 | 3210.11 |
| 1149206400000 | 3228.69 |
| 1149465600000 | 3229.46 |
| 1149552000000 | 3169.07 |
| 1149638400000 | 3205.03 |
| 1149724800000 | 3205.15 |
| 1149811200000 | 3214.76 |
| 1150070400000 | 3192.14 |
| 1150156800000 | 3148.2 |
| 1150243200000 | 3118.37 |
| 1150329600000 | 3073.13 |
| 1150416000000 | 3091.01 |
| 1150675200000 | 3082.35 |
| 1150761600000 | 3082.43 |
| 1150848000000 | 3067.61 |
| 1150934400000 | 3059.01 |
| 1151020800000 | 3030.57 |
| 1151280000000 | 3020.6 |
| 1151366400000 | 3053.58 |
| 1151452800000 | 2953.33 |
| 1151539200000 | 2966.37 |
| 1151625600000 | 3036.9 |
| 1151884800000 | 3038 |
| 1151971200000 | 3050.13 |
| 1152057600000 | 3026.67 |
| 1152144000000 | 3031.38 |
| 1152230400000 | 3088.56 |
| 1152489600000 | 3096.25 |
| 1152576000000 | 3127.47 |
| 1152662400000 | 3135.65 |
| 1152748800000 | 3162.25 |
| 1152835200000 | 3123.4 |
| 1153094400000 | 3109.83 |
| 1153180800000 | 3105.38 |
| 1153267200000 | 3064.4 |
| 1153353600000 | 3068 |
| 1153440000000 | 3075.26 |
| 1153699200000 | 3059.08 |
| 1153785600000 | 3091.28 |
| 1153872000000 | 3083.17 |
| 1153958400000 | 3063.6 |
| 1154044800000 | 3046.13 |
| 1154304000000 | 3066.8 |
| 1154390400000 | 3070.51 |
| 1154476800000 | 3070.93 |
| 1154563200000 | 3086.3 |
| 1154649600000 | 3103.25 |
| 1154908800000 | 3073.85 |
| 1154995200000 | 3119.05 |
| 1155081600000 | 3097.3 |
| 1155168000000 | 3093.71 |
| 1155254400000 | 3092.05 |
| 1155513600000 | 3054.05 |
| 1155600000000 | 3074.92 |
| 1155686400000 | 3107.14 |
| 1155772800000 | 3100.41 |
| 1155859200000 | 3062.37 |
| 1156118400000 | 3033.7 |
| 1156204800000 | 3023.74 |
| 1156291200000 | 3065.44 |
| 1156377600000 | 3067.29 |
| 1156464000000 | 3074.66 |
| 1156723200000 | 3074.26 |
| 1156809600000 | 3110.41 |
| 1156896000000 | 3154.6 |
| 1156982400000 | 3200.74 |
| 1157068800000 | 3213.32 |
| 1157328000000 | 3213.12 |
| 1157414400000 | 3194.96 |
| 1157500800000 | 3189.21 |
| 1157587200000 | 3181.96 |
| 1157673600000 | 3137.97 |
| 1157932800000 | 3149.36 |
| 1158019200000 | 3160.44 |
| 1158105600000 | 3181.13 |
| 1158192000000 | 3255.99 |
| 1158278400000 | 3291.62 |
| 1158537600000 | 3303.67 |
| 1158624000000 | 3317.89 |
| 1158710400000 | 3273.18 |
| 1158796800000 | 3293.14 |
| 1158883200000 | 3252.62 |
| 1159142400000 | 3299.58 |
| 1159228800000 | 3306.66 |
| 1159315200000 | 3297.95 |
| 1159401600000 | 3313.26 |
| 1159488000000 | 3301.36 |
| 1159747200000 | 3326.16 |
| 1159833600000 | 3351.26 |
| 1159920000000 | 3353.31 |
| 1160006400000 | 3367.59 |
| 1160092800000 | 3330.08 |
| 1160352000000 | 3316.42 |
| 1160438400000 | 3330.25 |
| 1160524800000 | 3367.44 |
| 1160611200000 | 3365.19 |
| 1160697600000 | 3380.41 |
| 1160956800000 | 3412.39 |
| 1161043200000 | 3449.56 |
| 1161129600000 | 3440.55 |
| 1161216000000 | 3468.2 |
| 1161302400000 | 3464.85 |
| 1161561600000 | 3445.89 |
| 1161648000000 | 3435.65 |
| 1161734400000 | 3431.44 |
| 1161820800000 | 3423.88 |
| 1161907200000 | 3466.9 |
| 1162166400000 | 3523.05 |
| 1162252800000 | 3570.63 |
| 1162339200000 | 3608.72 |
| 1162425600000 | 3568.21 |
| 1162512000000 | 3555.31 |
| 1162771200000 | 3566.11 |
| 1162857600000 | 3619.05 |
| 1162944000000 | 3589.8 |
| 1163030400000 | 3578.96 |
| 1163116800000 | 3609.58 |
| 1163376000000 | 3580.18 |
| 1163462400000 | 3600.44 |
| 1163548800000 | 3591.37 |
| 1163635200000 | 3604.03 |
| 1163721600000 | 3593.24 |
| 1163980800000 | 3610.38 |
| 1164067200000 | 3620.38 |
| 1164153600000 | 3632.95 |
| 1164240000000 | 3659.69 |
| 1164326400000 | 3658.2 |
| 1164585600000 | 3634.03 |
| 1164672000000 | 3674.32 |
| 1164758400000 | 3705.9 |
| 1164844800000 | 3760.68 |
| 1164931200000 | 3758.95 |
| 1165190400000 | 3754.95 |
| 1165276800000 | 3766.96 |
| 1165363200000 | 3768.91 |
| 1165449600000 | 3784.6 |
| 1165536000000 | 3845.11 |
| 1165795200000 | 3815 |
| 1165881600000 | 3873.16 |
| 1165968000000 | 3889.34 |
| 1166054400000 | 3913.63 |
| 1166140800000 | 3937.03 |
| 1166400000000 | 3947.4 |
| 1166486400000 | 3956.8 |
| 1166572800000 | 4004.1 |
| 1166659200000 | 4015.76 |
| 1166745600000 | 4042.2 |
| 1167004800000 | 4042.2 |
| 1167091200000 | 4040.76 |
| 1167177600000 | 4068.85 |
| 1167264000000 | 4095.54 |
| 1167350400000 | 4102.23 |
| 1167696000000 | 4117.35 |
| 1167782400000 | 4098.51 |
| 1167868800000 | 4036.01 |
| 1167955200000 | 3987.38 |
| 1168214400000 | 3987.35 |
| 1168300800000 | 4024.53 |
| 1168387200000 | 4010.03 |
| 1168473600000 | 4025.93 |
| 1168560000000 | 4016.91 |
| 1168819200000 | 4062.32 |
| 1168905600000 | 4052.91 |
| 1168992000000 | 4038.58 |
| 1169078400000 | 4079.66 |
| 1169164800000 | 4074.3 |
| 1169424000000 | 4133.85 |
| 1169510400000 | 4154.21 |
| 1169596800000 | 4138.8 |
| 1169683200000 | 4157.37 |
| 1169769600000 | 4117.2 |
| 1170028800000 | 4133.47 |
| 1170115200000 | 4070.98 |
| 1170201600000 | 4091.02 |
| 1170288000000 | 4054.61 |
| 1170374400000 | 4032.4 |
| 1170633600000 | 4063.57 |
| 1170720000000 | 4039.76 |
| 1170806400000 | 4144.03 |
| 1170892800000 | 4120.46 |
| 1170979200000 | 4109.75 |
| 1171238400000 | 4110.73 |
| 1171324800000 | 4135.58 |
| 1171411200000 | 4162.52 |
| 1171497600000 | 4181.23 |
| 1171584000000 | 4167.46 |
| 1171843200000 | 4148.91 |
| 1171929600000 | 4116.79 |
| 1172016000000 | 4128.97 |
| 1172102400000 | 4133.58 |
| 1172188800000 | 4171.62 |
| 1172448000000 | 4195.06 |
| 1172534400000 | 4161.48 |
| 1172620800000 | 4078.8 |
| 1172707200000 | 4050.41 |
| 1172793600000 | 4072.6 |
| 1173052800000 | 3944.33 |
| 1173139200000 | 3964.22 |
| 1173225600000 | 4017.11 |
| 1173312000000 | 4017.58 |
| 1173398400000 | 4050.68 |
| 1173657600000 | 4084.72 |
| 1173744000000 | 4132.86 |
| 1173830400000 | 4041.07 |
| 1173916800000 | 4062.83 |
| 1174003200000 | 4059.91 |
| 1174262400000 | 4093.43 |
| 1174348800000 | 4099.43 |
| 1174435200000 | 4124.59 |
| 1174521600000 | 4213.85 |
| 1174608000000 | 4196.83 |
| 1174867200000 | 4260.59 |
| 1174953600000 | 4306.58 |
| 1175040000000 | 4236.7 |
| 1175126400000 | 4267.55 |
| 1175212800000 | 4261.73 |
| 1175472000000 | 4343.22 |
| 1175558400000 | 4385.16 |
| 1175644800000 | 4387.66 |
| 1175731200000 | 4403.96 |
| 1175817600000 | 4403.96 |
| 1176076800000 | 4382.05 |
| 1176163200000 | 4427.11 |
| 1176249600000 | 4402.8 |
| 1176336000000 | 4433.25 |
| 1176422400000 | 4485.71 |
| 1176681600000 | 4505.41 |
| 1176768000000 | 4549.08 |
| 1176854400000 | 4557.93 |
| 1176940800000 | 4559.21 |
| 1177027200000 | 4577.89 |
| 1177286400000 | 4604.94 |
| 1177372800000 | 4543.5 |
| 1177459200000 | 4564.3 |
| 1177545600000 | 4536.82 |
| 1177632000000 | 4572.98 |
| 1177891200000 | 4585.06 |
| 1177977600000 | 4572.06 |
| 1178064000000 | 4557.39 |
| 1178150400000 | 4571.9 |
| 1178236800000 | 4577.18 |
| 1178496000000 | 4588.7 |
| 1178582400000 | 4603.53 |
| 1178668800000 | 4591.23 |
| 1178755200000 | 4598.56 |
| 1178841600000 | 4572.54 |
| 1179100800000 | 4611.78 |
| 1179187200000 | 4595.09 |
| 1179273600000 | 4585.65 |
| 1179360000000 | 4610.7 |
| 1179446400000 | 4613.34 |
| 1179705600000 | 4616.37 |
| 1179792000000 | 4614.27 |
| 1179878400000 | 4664.35 |
| 1179964800000 | 4660.79 |
| 1180051200000 | 4640.09 |
| 1180310400000 | 4640.45 |
| 1180396800000 | 4656.9 |
| 1180483200000 | 4639.89 |
| 1180569600000 | 4703.89 |
| 1180656000000 | 4745.05 |
| 1180915200000 | 4769.32 |
| 1181001600000 | 4814.07 |
| 1181088000000 | 4786.33 |
| 1181174400000 | 4757.79 |
| 1181260800000 | 4701.25 |
| 1181520000000 | 4669.68 |
| 1181606400000 | 4704.75 |
| 1181692800000 | 4655.38 |
| 1181779200000 | 4665.74 |
| 1181865600000 | 4727.75 |
| 1182124800000 | 4830.66 |
| 1182211200000 | 4862.86 |
| 1182297600000 | 4897.38 |
| 1182384000000 | 4844.5 |
| 1182470400000 | 4856.99 |
| 1182729600000 | 4833.92 |
| 1182816000000 | 4820.11 |
| 1182902400000 | 4697.43 |
| 1182988800000 | 4749.14 |
| 1183075200000 | 4821.38 |
| 1183334400000 | 4872.13 |
| 1183420800000 | 4885.27 |
| 1183507200000 | 4889.01 |
| 1183593600000 | 4896.84 |
| 1183680000000 | 4866.3 |
| 1183939200000 | 4859.39 |
| 1184025600000 | 4854.33 |
| 1184112000000 | 4842.25 |
| 1184198400000 | 4883.75 |
| 1184284800000 | 4905.76 |
| 1184544000000 | 4933.92 |
| 1184630400000 | 4965.36 |
| 1184716800000 | 4976.54 |
| 1184803200000 | 5007.58 |
| 1184889600000 | 5072.89 |
| 1185148800000 | 5093.63 |
| 1185235200000 | 5160.61 |
| 1185321600000 | 5116.8 |
| 1185408000000 | 5045.59 |
| 1185494400000 | 4808.1 |
| 1185753600000 | 4756.62 |
| 1185840000000 | 4779.8 |
| 1185926400000 | 4673.83 |
| 1186012800000 | 4670.32 |
| 1186099200000 | 4644.59 |
| 1186358400000 | 4556.97 |
| 1186444800000 | 4628.96 |
| 1186531200000 | 4630.04 |
| 1186617600000 | 4593.64 |
| 1186704000000 | 4474.44 |
| 1186963200000 | 4392.11 |
| 1187049600000 | 4334.16 |
| 1187136000000 | 4197.86 |
| 1187222400000 | 3919.22 |
| 1187308800000 | 3889.77 |
| 1187568000000 | 4043.88 |
| 1187654400000 | 4056.93 |
| 1187740800000 | 4068.1 |
| 1187827200000 | 4218.07 |
| 1187913600000 | 4189.27 |
| 1188172800000 | 4211.19 |
| 1188259200000 | 4148.81 |
| 1188345600000 | 4096.99 |
| 1188432000000 | 4145.33 |
| 1188518400000 | 4132.23 |
| 1188777600000 | 4149.15 |
| 1188864000000 | 4147.09 |
| 1188950400000 | 4091.84 |
| 1189036800000 | 4087.87 |
| 1189123200000 | 4101.29 |
| 1189382400000 | 4103.77 |
| 1189468800000 | 4193.22 |
| 1189555200000 | 4248.58 |
| 1189641600000 | 4291.84 |
| 1189728000000 | 4283.1 |
| 1189987200000 | 4280.7 |
| 1190073600000 | 4236.63 |
| 1190160000000 | 4442.22 |
| 1190246400000 | 4542.46 |
| 1190332800000 | 4573.86 |
| 1190592000000 | 4574.84 |
| 1190678400000 | 4433.47 |
| 1190764800000 | 4517.5 |
| 1190851200000 | 4553.48 |
| 1190937600000 | 4577.11 |
| 1191196800000 | 4651.31 |
| 1191283200000 | 4663.03 |
| 1191369600000 | 4664.77 |
| 1191456000000 | 4610.37 |
| 1191542400000 | 4619.95 |
| 1191801600000 | 4637.11 |
| 1191888000000 | 4611.96 |
| 1191974400000 | 4610.78 |
| 1192060800000 | 4695.18 |
| 1192147200000 | 4717.92 |
| 1192406400000 | 4712.35 |
| 1192492800000 | 4537.88 |
| 1192579200000 | 4585.22 |
| 1192665600000 | 4563.24 |
| 1192752000000 | 4553.84 |
| 1193011200000 | 4504.31 |
| 1193097600000 | 4535.25 |
| 1193184000000 | 4547.93 |
| 1193270400000 | 4590.19 |
| 1193356800000 | 4570.66 |
| 1193616000000 | 4560.77 |
| 1193702400000 | 4559.15 |
| 1193788800000 | 4563.72 |
| 1193875200000 | 4527.57 |
| 1193961600000 | 4459.95 |
| 1194220800000 | 4479.69 |
| 1194307200000 | 4517.95 |
| 1194393600000 | 4669.54 |
| 1194480000000 | 4596.26 |
| 1194566400000 | 4479.04 |
| 1194825600000 | 4323.08 |
| 1194912000000 | 4386.57 |
| 1194998400000 | 4486.51 |
| 1195084800000 | 4403.25 |
| 1195171200000 | 4399.88 |
| 1195430400000 | 4398.18 |
| 1195516800000 | 4393.01 |
| 1195603200000 | 4342.03 |
| 1195689600000 | 4317.98 |
| 1195776000000 | 4330.05 |
| 1196035200000 | 4342.6 |
| 1196121600000 | 4400.62 |
| 1196208000000 | 4429.79 |
| 1196294400000 | 4419.75 |
| 1196380800000 | 4402.89 |
| 1196640000000 | 4410.78 |
| 1196726400000 | 4374.86 |
| 1196812800000 | 4364.28 |
| 1196899200000 | 4425.54 |
| 1196985600000 | 4530.17 |
| 1197244800000 | 4498.23 |
| 1197331200000 | 4475.78 |
| 1197417600000 | 4483.35 |
| 1197504000000 | 4439.52 |
| 1197590400000 | 4368.26 |
| 1197849600000 | 4240.54 |
| 1197936000000 | 4202.9 |
| 1198022400000 | 4236.04 |
| 1198108800000 | 4244.43 |
| 1198195200000 | 4353.81 |
| 1198454400000 | 4409.49 |
| 1198540800000 | 4404.89 |
| 1198627200000 | 4425.3 |
| 1198713600000 | 4438.16 |
| 1198800000000 | 4439.53 |
| 1199059200000 | 4403.82 |
| 1199232000000 | 4417.84 |
| 1199318400000 | 4438.03 |
| 1199404800000 | 4377.51 |
| 1199664000000 | 4290.1 |
| 1199750400000 | 4303.94 |
| 1199836800000 | 4271.76 |
| 1199923200000 | 4320.8 |
| 1200009600000 | 4319.27 |
| 1200268800000 | 4303.23 |
| 1200355200000 | 4252 |
| 1200441600000 | 4114.79 |
| 1200528000000 | 4108.48 |
| 1200614400000 | 3971.34 |
| 1200873600000 | 3874.31 |
| 1200960000000 | 3917.08 |
| 1201046400000 | 3908.89 |
| 1201132800000 | 4033.61 |
| 1201219200000 | 4106.41 |
| 1201478400000 | 4101.73 |
| 1201564800000 | 4105.95 |
| 1201651200000 | 4113.37 |
| 1201737600000 | 4109.93 |
| 1201824000000 | 4190.05 |
| 1202083200000 | 4201.68 |
| 1202169600000 | 4118.75 |
| 1202256000000 | 4120.33 |
| 1202342400000 | 4096.61 |
| 1202428800000 | 4051.63 |
| 1202688000000 | 4007.53 |
| 1202774400000 | 4041.39 |
| 1202860800000 | 3957.85 |
| 1202947200000 | 3996.12 |
| 1203033600000 | 3947.08 |
| 1203292800000 | 4085.84 |
| 1203379200000 | 4129.99 |
| 1203465600000 | 4080.57 |
| 1203552000000 | 4089.93 |
| 1203638400000 | 4095.5 |
| 1203897600000 | 4107.27 |
| 1203984000000 | 4070.17 |
| 1204070400000 | 4114.94 |
| 1204156800000 | 4105.96 |
| 1204243200000 | 4024.91 |
| 1204502400000 | 4028.64 |
| 1204588800000 | 4013.08 |
| 1204675200000 | 4058.06 |
| 1204761600000 | 4034.04 |
| 1204848000000 | 3957.52 |
| 1205107200000 | 3922.63 |
| 1205193600000 | 3929.71 |
| 1205280000000 | 3977.74 |
| 1205366400000 | 4041.63 |
| 1205452800000 | 3962.53 |
| 1205712000000 | 3826.58 |
| 1205798400000 | 3882.39 |
| 1205884800000 | 3893.17 |
| 1205971200000 | 3767.25 |
| 1206057600000 | 3769 |
| 1206316800000 | 3812.64 |
| 1206403200000 | 3829.97 |
| 1206489600000 | 3837.35 |
| 1206576000000 | 3806.94 |
| 1206662400000 | 3822.91 |
| 1206921600000 | 3789.5 |
| 1207008000000 | 3835.47 |
| 1207094400000 | 3946.91 |
| 1207180800000 | 3957.34 |
| 1207267200000 | 3968.68 |
| 1207526400000 | 4051.85 |
| 1207612800000 | 4015.5 |
| 1207699200000 | 3979.38 |
| 1207785600000 | 3945.89 |
| 1207872000000 | 3874.09 |
| 1208131200000 | 3831.46 |
| 1208217600000 | 3850.8 |
| 1208304000000 | 3895.72 |
| 1208390400000 | 3928.48 |
| 1208476800000 | 3916.4 |
| 1208736000000 | 3978.47 |
| 1208822400000 | 3994.69 |
| 1208908800000 | 4019.48 |
| 1208995200000 | 3977.37 |
| 1209081600000 | 3955.43 |
| 1209340800000 | 3998.91 |
| 1209427200000 | 3891.77 |
| 1209513600000 | 3937.31 |
| 1209600000000 | 3921.36 |
| 1209686400000 | 3992.85 |
| 1209945600000 | 4033.71 |
| 1210032000000 | 4029.28 |
| 1210118400000 | 3923.65 |
| 1210204800000 | 3888.52 |
| 1210291200000 | 3828.13 |
| 1210550400000 | 3860.87 |
| 1210636800000 | 3869.46 |
| 1210723200000 | 3830.28 |
| 1210809600000 | 3791.68 |
| 1210896000000 | 3911.56 |
| 1211155200000 | 3928.48 |
| 1211241600000 | 3914.43 |
| 1211328000000 | 3888.29 |
| 1211414400000 | 3903.09 |
| 1211500800000 | 3919.71 |
| 1211760000000 | 3909.6 |
| 1211846400000 | 3893.19 |
| 1211932800000 | 3856.05 |
| 1212019200000 | 3851.03 |
| 1212105600000 | 3935.46 |
| 1212364800000 | 3941.49 |
| 1212451200000 | 3850.59 |
| 1212537600000 | 3877.32 |
| 1212624000000 | 3789.99 |
| 1212710400000 | 3786.11 |
| 1212969600000 | 3705.9 |
| 1213056000000 | 3659 |
| 1213142400000 | 3665.96 |
| 1213228800000 | 3593.11 |
| 1213315200000 | 3573.81 |
| 1213574400000 | 3572.83 |
| 1213660800000 | 3581.15 |
| 1213747200000 | 3576.69 |
| 1213833600000 | 3553.53 |
| 1213920000000 | 3478.36 |
| 1214179200000 | 3472.73 |
| 1214265600000 | 3505.01 |
| 1214352000000 | 3469.97 |
| 1214438400000 | 3479.32 |
| 1214524800000 | 3422.03 |
| 1214784000000 | 3403.1 |
| 1214870400000 | 3350.38 |
| 1214956800000 | 3354.3 |
| 1215043200000 | 3264.37 |
| 1215129600000 | 3340.4 |
| 1215388800000 | 3277.44 |
| 1215475200000 | 3319.13 |
| 1215561600000 | 3389.24 |
| 1215648000000 | 3318.7 |
| 1215734400000 | 3328.76 |
| 1215993600000 | 3278.72 |
| 1216080000000 | 3294.23 |
| 1216166400000 | 3299.77 |
| 1216252800000 | 3330.86 |
| 1216339200000 | 3334.82 |
| 1216598400000 | 3337.73 |
| 1216684800000 | 3347.15 |
| 1216771200000 | 3363.61 |
| 1216857600000 | 3413.68 |
| 1216944000000 | 3384.26 |
| 1217203200000 | 3406.71 |
| 1217289600000 | 3355.01 |
| 1217376000000 | 3407.3 |
| 1217462400000 | 3439.55 |
| 1217548800000 | 3374.05 |
| 1217808000000 | 3415.95 |
| 1217894400000 | 3364.01 |
| 1217980800000 | 3386.48 |
| 1218067200000 | 3384.88 |
| 1218153600000 | 3282.49 |
| 1218412800000 | 3285.63 |
| 1218499200000 | 3245.02 |
| 1218585600000 | 3240.67 |
| 1218672000000 | 3257.75 |
| 1218758400000 | 3276.99 |
| 1219017600000 | 3313.03 |
| 1219104000000 | 3301.42 |
| 1219190400000 | 3317.72 |
| 1219276800000 | 3368.09 |
| 1219363200000 | 3314.04 |
| 1219622400000 | 3319.94 |
| 1219708800000 | 3247.17 |
| 1219795200000 | 3271.06 |
| 1219881600000 | 3293.85 |
| 1219968000000 | 3322.55 |
| 1220227200000 | 3282.8 |
| 1220313600000 | 3249.79 |
| 1220400000000 | 3230.98 |
| 1220486400000 | 3206.15 |
| 1220572800000 | 3115.66 |
| 1220832000000 | 3177.11 |
| 1220918400000 | 3157.19 |
| 1221004800000 | 3116.48 |
| 1221091200000 | 3002.46 |
| 1221177600000 | 3110.7 |
| 1221436800000 | 3056.55 |
| 1221523200000 | 2947.13 |
| 1221609600000 | 3012.66 |
| 1221696000000 | 2973.43 |
| 1221782400000 | 3047.14 |
| 1222041600000 | 3143.92 |
| 1222128000000 | 3091.2 |
| 1222214400000 | 3117.8 |
| 1222300800000 | 3087.98 |
| 1222387200000 | 3049.21 |
| 1222646400000 | 3014.11 |
| 1222732800000 | 2877.15 |
| 1222819200000 | 3001.96 |
| 1222905600000 | 2994.01 |
| 1222992000000 | 2941.18 |
| 1223251200000 | 2693.1 |
| 1223337600000 | 2663.59 |
| 1223424000000 | 2473.88 |
| 1223510400000 | 2540.77 |
| 1223596800000 | 2321.94 |
| 1223856000000 | 2338.67 |
| 1223942400000 | 2582.71 |
| 1224028800000 | 2510.87 |
| 1224115200000 | 2322.19 |
| 1224201600000 | 2418.27 |
| 1224460800000 | 2506.3 |
| 1224547200000 | 2546.24 |
| 1224633600000 | 2423.52 |
| 1224720000000 | 2333.53 |
| 1224806400000 | 2169.71 |
| 1225065600000 | 2111.36 |
| 1225152000000 | 2084.08 |
| 1225238400000 | 2238.32 |
| 1225324800000 | 2268.16 |
| 1225411200000 | 2297.43 |
| 1225670400000 | 2369.79 |
| 1225756800000 | 2420.3 |
| 1225843200000 | 2457.79 |
| 1225929600000 | 2367.5 |
| 1226016000000 | 2303.17 |
| 1226275200000 | 2361.11 |
| 1226361600000 | 2253.57 |
| 1226448000000 | 2191.02 |
| 1226534400000 | 2144.82 |
| 1226620800000 | 2193.22 |
| 1226880000000 | 2142.48 |
| 1226966400000 | 2117.23 |
| 1227052800000 | 2104.56 |
| 1227139200000 | 1982.33 |
| 1227225600000 | 1917.72 |
| 1227484800000 | 1996.59 |
| 1227571200000 | 2036.13 |
| 1227657600000 | 2057.97 |
| 1227744000000 | 2101.37 |
| 1227830400000 | 2117.35 |
| 1228089600000 | 2034.17 |
| 1228176000000 | 1986.55 |
| 1228262400000 | 2039.21 |
| 1228348800000 | 2050.26 |
| 1228435200000 | 1990.91 |
| 1228694400000 | 2044.48 |
| 1228780800000 | 2070.85 |
| 1228867200000 | 2085.76 |
| 1228953600000 | 2116.25 |
| 1229040000000 | 2054.04 |
| 1229299200000 | 2092.9 |
| 1229385600000 | 2152.81 |
| 1229472000000 | 2247.95 |
| 1229558400000 | 2303.87 |
| 1229644800000 | 2176.3 |
| 1229904000000 | 2171.04 |
| 1229990400000 | 2133.92 |
| 1230076800000 | 2162.63 |
| 1230163200000 | 2162.63 |
| 1230249600000 | 2166.77 |
| 1230508800000 | 2190.09 |
| 1230595200000 | 2165.4 |
| 1230681600000 | 2232.99 |
| 1230854400000 | 2235.47 |
| 1231113600000 | 2276.48 |
| 1231200000000 | 2306.49 |
| 1231286400000 | 2318.9 |
| 1231372800000 | 2310.81 |
| 1231459200000 | 2310.29 |
| 1231718400000 | 2270.97 |
| 1231804800000 | 2168.8 |
| 1231891200000 | 2122.14 |
| 1231977600000 | 2053.52 |
| 1232064000000 | 2112.87 |
| 1232323200000 | 2106.48 |
| 1232409600000 | 2021.24 |
| 1232496000000 | 1993.07 |
| 1232582400000 | 2035.55 |
| 1232668800000 | 2020.22 |
| 1232928000000 | 2038.97 |
| 1233014400000 | 2059.18 |
| 1233100800000 | 2093.62 |
| 1233187200000 | 2042.71 |
| 1233273600000 | 2006.51 |
| 1233532800000 | 1987.29 |
| 1233619200000 | 2015.17 |
| 1233705600000 | 2028.44 |
| 1233792000000 | 2038.67 |
| 1233878400000 | 2088.07 |
| 1234137600000 | 2155.18 |
| 1234224000000 | 2109.71 |
| 1234310400000 | 2045.65 |
| 1234396800000 | 2043.02 |
| 1234483200000 | 2086.11 |
| 1234742400000 | 1972.82 |
| 1234828800000 | 1944.15 |
| 1234915200000 | 1903.83 |
| 1235001600000 | 1914.6 |
| 1235088000000 | 1864.89 |
| 1235347200000 | 1840.69 |
| 1235433600000 | 1813.01 |
| 1235520000000 | 1835.9 |
| 1235606400000 | 1830.66 |
| 1235692800000 | 1812.16 |
| 1235952000000 | 1755.35 |
| 1236038400000 | 1727.14 |
| 1236124800000 | 1784.78 |
| 1236211200000 | 1807.87 |
| 1236297600000 | 1793.18 |
| 1236556800000 | 1757.04 |
| 1236643200000 | 1790.06 |
| 1236729600000 | 1827.55 |
| 1236816000000 | 1851.52 |
| 1236902400000 | 1907.41 |
| 1237161600000 | 1949.85 |
| 1237248000000 | 1953.91 |
| 1237334400000 | 1988.09 |
| 1237420800000 | 2126.92 |
| 1237507200000 | 2089.68 |
| 1237766400000 | 2109.59 |
| 1237852800000 | 2137.29 |
| 1237939200000 | 2132.16 |
| 1238025600000 | 2159.93 |
| 1238112000000 | 2163.56 |
| 1238371200000 | 2130.64 |
| 1238457600000 | 2111.98 |
| 1238544000000 | 2068.7 |
| 1238630400000 | 2143.34 |
| 1238716800000 | 2162.81 |
| 1238976000000 | 2219.15 |
| 1239062400000 | 2164.56 |
| 1239148800000 | 2124.12 |
| 1239235200000 | 2152.33 |
| 1239321600000 | 2152.6 |
| 1239580800000 | 2168.03 |
| 1239667200000 | 2191.91 |
| 1239753600000 | 2158.73 |
| 1239840000000 | 2193 |
| 1239926400000 | 2223.6 |
| 1240185600000 | 2161.31 |
| 1240272000000 | 2139.2 |
| 1240358400000 | 2135.96 |
| 1240444800000 | 2141.2 |
| 1240531200000 | 2187.81 |
| 1240790400000 | 2181.52 |
| 1240876800000 | 2167.87 |
| 1240963200000 | 2233.1 |
| 1241049600000 | 2255.93 |
| 1241136000000 | 2221.69 |
| 1241395200000 | 2292.55 |
| 1241481600000 | 2354.5 |
| 1241568000000 | 2361.26 |
| 1241654400000 | 2443.86 |
| 1241740800000 | 2456.69 |
| 1242000000000 | 2461.92 |
| 1242086400000 | 2444.78 |
| 1242172800000 | 2405.84 |
| 1242259200000 | 2358.09 |
| 1242345600000 | 2356.89 |
| 1242604800000 | 2339.63 |
| 1242691200000 | 2403.45 |
| 1242777600000 | 2442.24 |
| 1242864000000 | 2400.95 |
| 1242950400000 | 2452.49 |
| 1243209600000 | 2415.29 |
| 1243296000000 | 2426.59 |
| 1243382400000 | 2468.62 |
| 1243468800000 | 2426.24 |
| 1243555200000 | 2524.97 |
| 1243814400000 | 2554.74 |
| 1243900800000 | 2638.74 |
| 1243987200000 | 2600.36 |
| 1244073600000 | 2539.96 |
| 1244160000000 | 2561.56 |
| 1244419200000 | 2470.95 |
| 1244505600000 | 2511.15 |
| 1244592000000 | 2531.88 |
| 1244678400000 | 2557.91 |
| 1244764800000 | 2550.32 |
| 1245024000000 | 2534.17 |
| 1245110400000 | 2512.7 |
| 1245196800000 | 2470.28 |
| 1245283200000 | 2548.95 |
| 1245369600000 | 2533.76 |
| 1245628800000 | 2512.05 |
| 1245715200000 | 2482.05 |
| 1245801600000 | 2510.21 |
| 1245888000000 | 2515.74 |
| 1245974400000 | 2537.35 |
| 1246233600000 | 2557.63 |
| 1246320000000 | 2575.29 |
| 1246406400000 | 2537.77 |
| 1246492800000 | 2466.15 |
| 1246579200000 | 2473.44 |
| 1246838400000 | 2449.76 |
| 1246924800000 | 2486.32 |
| 1247011200000 | 2471.8 |
| 1247097600000 | 2460.86 |
| 1247184000000 | 2453.52 |
| 1247443200000 | 2445.99 |
| 1247529600000 | 2481.98 |
| 1247616000000 | 2541.42 |
| 1247702400000 | 2570.87 |
| 1247788800000 | 2572.43 |
| 1248048000000 | 2623.9 |
| 1248134400000 | 2698.33 |
| 1248220800000 | 2721.74 |
| 1248307200000 | 2767.58 |
| 1248393600000 | 2777.39 |
| 1248652800000 | 2808.1 |
| 1248739200000 | 2842.8 |
| 1248825600000 | 2796.9 |
| 1248912000000 | 2789.12 |
| 1248998400000 | 2823.51 |
| 1249257600000 | 2902.67 |
| 1249344000000 | 2946.02 |
| 1249430400000 | 2960.08 |
| 1249516800000 | 2918.89 |
| 1249603200000 | 2948.44 |
| 1249862400000 | 2957.48 |
| 1249948800000 | 2901.15 |
| 1250035200000 | 2952.81 |
| 1250121600000 | 3043.67 |
| 1250208000000 | 3061.45 |
| 1250467200000 | 2932.4 |
| 1250553600000 | 2953.53 |
| 1250640000000 | 2963.77 |
| 1250726400000 | 2946.28 |
| 1250812800000 | 2968.02 |
| 1251072000000 | 3017.09 |
| 1251158400000 | 3030.76 |
| 1251244800000 | 3014.94 |
| 1251331200000 | 2982.79 |
| 1251417600000 | 3056.97 |
| 1251676800000 | 3015.24 |
| 1251763200000 | 2982.75 |
| 1251849600000 | 2925 |
| 1251936000000 | 2970.98 |
| 1252022400000 | 3017.06 |
| 1252281600000 | 3082.85 |
| 1252368000000 | 3087.98 |
| 1252454400000 | 3084.12 |
| 1252540800000 | 3094.39 |
| 1252627200000 | 3153.34 |
| 1252886400000 | 3110.93 |
| 1252972800000 | 3085.04 |
| 1253059200000 | 3144.55 |
| 1253145600000 | 3196.02 |
| 1253232000000 | 3177.4 |
| 1253491200000 | 3144.73 |
| 1253577600000 | 3218.43 |
| 1253664000000 | 3234.05 |
| 1253750400000 | 3200.28 |
| 1253836800000 | 3167.47 |
| 1254096000000 | 3195.14 |
| 1254182400000 | 3203.01 |
| 1254268800000 | 3242.62 |
| 1254355200000 | 3264.5 |
| 1254441600000 | 3209.12 |
| 1254700800000 | 3224.33 |
| 1254787200000 | 3302.32 |
| 1254873600000 | 3257.29 |
| 1254960000000 | 3316.19 |
| 1255046400000 | 3277.53 |
| 1255305600000 | 3290.18 |
| 1255392000000 | 3270.53 |
| 1255478400000 | 3306.21 |
| 1255564800000 | 3337.94 |
| 1255651200000 | 3335.31 |
| 1255910400000 | 3413.35 |
| 1255996800000 | 3447.56 |
| 1256083200000 | 3439.53 |
| 1256169600000 | 3410.55 |
| 1256256000000 | 3423.01 |
| 1256515200000 | 3397.17 |
| 1256601600000 | 3354.1 |
| 1256688000000 | 3308.72 |
| 1256774400000 | 3303.19 |
| 1256860800000 | 3281.88 |
| 1257120000000 | 3235.49 |
| 1257206400000 | 3202.48 |
| 1257292800000 | 3238.61 |
| 1257379200000 | 3189.94 |
| 1257465600000 | 3224.66 |
| 1257724800000 | 3297.44 |
| 1257811200000 | 3288.44 |
| 1257897600000 | 3284.79 |
| 1257984000000 | 3280.61 |
| 1258070400000 | 3295.27 |
| 1258329600000 | 3341.83 |
| 1258416000000 | 3277.07 |
| 1258502400000 | 3296.07 |
| 1258588800000 | 3226.52 |
| 1258675200000 | 3179.78 |
| 1258934400000 | 3226.38 |
| 1259020800000 | 3175.52 |
| 1259107200000 | 3190.61 |
| 1259193600000 | 3142.31 |
| 1259280000000 | 3099.37 |
| 1259539200000 | 3161.28 |
| 1259625600000 | 3234.7 |
| 1259712000000 | 3232.49 |
| 1259798400000 | 3218.87 |
| 1259884800000 | 3184.83 |
| 1260144000000 | 3151.62 |
| 1260230400000 | 3143.23 |
| 1260316800000 | 3144.21 |
| 1260403200000 | 3238.19 |
| 1260489600000 | 3199.49 |
| 1260748800000 | 3183.67 |
| 1260835200000 | 3188.47 |
| 1260921600000 | 3198.46 |
| 1261008000000 | 3148.54 |
| 1261094400000 | 3160.65 |
| 1261353600000 | 3149.94 |
| 1261440000000 | 3149.8 |
| 1261526400000 | 3194.13 |
| 1261612800000 | 3185.78 |
| 1261699200000 | 3185.78 |
| 1261958400000 | 3202.51 |
| 1262044800000 | 3278.57 |
| 1262131200000 | 3269.8 |
| 1262217600000 | 3310.77 |
| 1262563200000 | 3339.21 |
| 1262649600000 | 3394.73 |
| 1262736000000 | 3379.48 |
| 1262822400000 | 3395.25 |
| 1262908800000 | 3425.13 |
| 1263168000000 | 3458.81 |
| 1263254400000 | 3445.27 |
| 1263340800000 | 3421.52 |
| 1263427200000 | 3429.92 |
| 1263513600000 | 3386.87 |
| 1263772800000 | 3376.62 |
| 1263859200000 | 3340.17 |
| 1263945600000 | 3257.79 |
| 1264032000000 | 3233.39 |
| 1264118400000 | 3179.38 |
| 1264377600000 | 3190.97 |
| 1264464000000 | 3184.35 |
| 1264550400000 | 3172.06 |
| 1264636800000 | 3165.39 |
| 1264723200000 | 3130.68 |
| 1264982400000 | 3116.6 |
| 1265068800000 | 3139.29 |
| 1265155200000 | 3115.58 |
| 1265241600000 | 3061.6 |
| 1265328000000 | 2997.46 |
| 1265587200000 | 2990.14 |
| 1265673600000 | 2977 |
| 1265760000000 | 2989.81 |
| 1265846400000 | 2988.79 |
| 1265932800000 | 2990.02 |
| 1266192000000 | 2981.67 |
| 1266278400000 | 3035.04 |
| 1266364800000 | 3070.32 |
| 1266451200000 | 3067.62 |
| 1266537600000 | 3028.39 |
| 1266796800000 | 3074.82 |
| 1266883200000 | 3052.31 |
| 1266969600000 | 3039.6 |
| 1267056000000 | 3032 |
| 1267142400000 | 3081.6 |
| 1267401600000 | 3074.25 |
| 1267488000000 | 3074.76 |
| 1267574400000 | 3081.04 |
| 1267660800000 | 3072.96 |
| 1267747200000 | 3111.92 |
| 1268006400000 | 3141.88 |
| 1268092800000 | 3125.32 |
| 1268179200000 | 3175.44 |
| 1268265600000 | 3127.94 |
| 1268352000000 | 3136.95 |
| 1268611200000 | 3140.19 |
| 1268697600000 | 3144.75 |
| 1268784000000 | 3180 |
| 1268870400000 | 3196.08 |
| 1268956800000 | 3183.45 |
| 1269216000000 | 3176.73 |
| 1269302400000 | 3174.35 |
| 1269388800000 | 3149.3 |
| 1269475200000 | 3186.7 |
| 1269561600000 | 3163.72 |
| 1269820800000 | 3197.32 |
| 1269907200000 | 3200.15 |
| 1269993600000 | 3214.94 |
| 1270080000000 | 3220.63 |
| 1270166400000 | 3220.63 |
| 1270425600000 | 3209.02 |
| 1270512000000 | 3233.63 |
| 1270598400000 | 3283.02 |
| 1270684800000 | 3251.87 |
| 1270771200000 | 3298.49 |
| 1271030400000 | 3293.53 |
| 1271116800000 | 3272.86 |
| 1271203200000 | 3319.28 |
| 1271289600000 | 3294.72 |
| 1271376000000 | 3280.38 |
| 1271635200000 | 3243.72 |
| 1271721600000 | 3266.28 |
| 1271808000000 | 3266.26 |
| 1271894400000 | 3256.73 |
| 1271980800000 | 3288.46 |
| 1272240000000 | 3335.32 |
| 1272326400000 | 3302.14 |
| 1272412800000 | 3284.44 |
| 1272499200000 | 3315.28 |
| 1272585600000 | 3354.85 |
| 1272844800000 | 3341.55 |
| 1272931200000 | 3323.96 |
| 1273017600000 | 3255.2 |
| 1273104000000 | 3240.09 |
| 1273190400000 | 3149.27 |
| 1273449600000 | 3208.84 |
| 1273536000000 | 3179.33 |
| 1273622400000 | 3166.04 |
| 1273708800000 | 3202.32 |
| 1273795200000 | 3194.16 |
| 1274054400000 | 3117.4 |
| 1274140800000 | 3103.9 |
| 1274227200000 | 2956.75 |
| 1274313600000 | 2918.39 |
| 1274400000000 | 2906.44 |
| 1274659200000 | 2904.03 |
| 1274745600000 | 2802.4 |
| 1274832000000 | 2838.74 |
| 1274918400000 | 2907.25 |
| 1275004800000 | 2911.68 |
| 1275264000000 | 2910.59 |
| 1275350400000 | 2943 |
| 1275436800000 | 2887.3 |
| 1275523200000 | 2905.13 |
| 1275609600000 | 2880.38 |
| 1275868800000 | 2824.83 |
| 1275955200000 | 2783.74 |
| 1276041600000 | 2842.37 |
| 1276128000000 | 2900.83 |
| 1276214400000 | 2951.77 |
| 1276473600000 | 3001.43 |
| 1276560000000 | 2978.52 |
| 1276646400000 | 3013.01 |
| 1276732800000 | 3004.08 |
| 1276819200000 | 3030.19 |
| 1277078400000 | 3079.89 |
| 1277164800000 | 3048.25 |
| 1277251200000 | 3067.3 |
| 1277337600000 | 3040.79 |
| 1277424000000 | 3034.11 |
| 1277683200000 | 3011.12 |
| 1277769600000 | 2933.81 |
| 1277856000000 | 2893.54 |
| 1277942400000 | 2846.22 |
| 1278028800000 | 2871.63 |
| 1278288000000 | 2855.82 |
| 1278374400000 | 2898.7 |
| 1278460800000 | 2922.57 |
| 1278547200000 | 2971.7 |
| 1278633600000 | 2991.96 |
| 1278892800000 | 3015.35 |
| 1278979200000 | 3031.47 |
| 1279065600000 | 3077.69 |
| 1279152000000 | 3051.41 |
| 1279238400000 | 2999.44 |
| 1279497600000 | 2938.77 |
| 1279584000000 | 3003.92 |
| 1279670400000 | 3045.32 |
| 1279756800000 | 3048.57 |
| 1279843200000 | 3070.54 |
| 1280102400000 | 3107.84 |
| 1280188800000 | 3107.38 |
| 1280275200000 | 3091.02 |
| 1280361600000 | 3095.44 |
| 1280448000000 | 3093.03 |
| 1280707200000 | 3141.79 |
| 1280793600000 | 3152.9 |
| 1280880000000 | 3140.76 |
| 1280966400000 | 3107.38 |
| 1281052800000 | 3121.36 |
| 1281312000000 | 3136.16 |
| 1281398400000 | 3095.59 |
| 1281484800000 | 3060.4 |
| 1281571200000 | 3004.84 |
| 1281657600000 | 3015.22 |
| 1281916800000 | 2998.85 |
| 1282003200000 | 2993.27 |
| 1282089600000 | 3038.22 |
| 1282176000000 | 3033.15 |
| 1282262400000 | 2958.67 |
| 1282521600000 | 3010.53 |
| 1282608000000 | 3011.41 |
| 1282694400000 | 2947.58 |
| 1282780800000 | 3003.17 |
| 1282867200000 | 3007.29 |
| 1283126400000 | 3047.22 |
| 1283212800000 | 2999.47 |
| 1283299200000 | 3087.48 |
| 1283385600000 | 3123.64 |
| 1283472000000 | 3157.87 |
| 1283731200000 | 3220.92 |
| 1283817600000 | 3246.75 |
| 1283904000000 | 3247.29 |
| 1283990400000 | 3244.68 |
| 1284076800000 | 3256.06 |
| 1284336000000 | 3305.13 |
| 1284422400000 | 3332.5 |
| 1284508800000 | 3320.77 |
| 1284595200000 | 3268.14 |
| 1284681600000 | 3297.81 |
| 1284940800000 | 3330.86 |
| 1285027200000 | 3343.61 |
| 1285113600000 | 3377.61 |
| 1285200000000 | 3332.82 |
| 1285286400000 | 3325.64 |
| 1285545600000 | 3355.89 |
| 1285632000000 | 3364.63 |
| 1285718400000 | 3360.4 |
| 1285804800000 | 3296.63 |
| 1285891200000 | 3368.4 |
| 1286150400000 | 3379.49 |
| 1286236800000 | 3400.75 |
| 1286323200000 | 3432.83 |
| 1286409600000 | 3422.8 |
| 1286496000000 | 3426.7 |
| 1286755200000 | 3428.22 |
| 1286841600000 | 3427.62 |
| 1286928000000 | 3475.61 |
| 1287014400000 | 3502.55 |
| 1287100800000 | 3471.22 |
| 1287360000000 | 3485.97 |
| 1287446400000 | 3431.77 |
| 1287532800000 | 3443.58 |
| 1287619200000 | 3455.9 |
| 1287705600000 | 3464.75 |
| 1287964800000 | 3502.31 |
| 1288051200000 | 3467.33 |
| 1288137600000 | 3420.22 |
| 1288224000000 | 3483.35 |
| 1288310400000 | 3550.93 |
| 1288569600000 | 3562.93 |
| 1288656000000 | 3608.97 |
| 1288742400000 | 3631.84 |
| 1288828800000 | 3722.28 |
| 1288915200000 | 3706.71 |
| 1289174400000 | 3663.31 |
| 1289260800000 | 3692.97 |
| 1289347200000 | 3658.29 |
| 1289433600000 | 3653.47 |
| 1289520000000 | 3612.54 |
| 1289779200000 | 3640.19 |
| 1289865600000 | 3589.26 |
| 1289952000000 | 3583.95 |
| 1290038400000 | 3593.66 |
| 1290124800000 | 3588.29 |
| 1290384000000 | 3599.34 |
| 1290470400000 | 3530.09 |
| 1290556800000 | 3530.96 |
| 1290643200000 | 3515.49 |
| 1290729600000 | 3467.26 |
| 1290988800000 | 3442.1 |
| 1291075200000 | 3427.66 |
| 1291161600000 | 3438.62 |
| 1291248000000 | 3491.31 |
| 1291334400000 | 3532.94 |
| 1291593600000 | 3536.29 |
| 1291680000000 | 3534.09 |
| 1291766400000 | 3473.86 |
| 1291852800000 | 3447.01 |
| 1291939200000 | 3445.45 |
| 1292198400000 | 3491.36 |
| 1292284800000 | 3478.15 |
| 1292371200000 | 3450.16 |
| 1292457600000 | 3403.32 |
| 1292544000000 | 3441.56 |
| 1292803200000 | 3459.09 |
| 1292889600000 | 3498.3 |
| 1292976000000 | 3498.82 |
| 1293062400000 | 3529.25 |
| 1293148800000 | 3522.77 |
| 1293408000000 | 3525.8 |
| 1293494400000 | 3561.67 |
| 1293580800000 | 3592.81 |
| 1293667200000 | 3624.85 |
| 1293753600000 | 3654.71 |
| 1294012800000 | 3626.7 |
| 1294099200000 | 3594.42 |
| 1294185600000 | 3588.5 |
| 1294272000000 | 3566.22 |
| 1294358400000 | 3580.11 |
| 1294617600000 | 3582.04 |
| 1294704000000 | 3585.12 |
| 1294790400000 | 3599.21 |
| 1294876800000 | 3689.81 |
| 1294963200000 | 3675.57 |
| 1295222400000 | 3691.26 |
| 1295308800000 | 3670.36 |
| 1295395200000 | 3687.3 |
| 1295481600000 | 3593.62 |
| 1295568000000 | 3626.06 |
| 1295827200000 | 3655.97 |
| 1295913600000 | 3677.47 |
| 1296000000000 | 3680.8 |
| 1296086400000 | 3703.41 |
| 1296172800000 | 3711.78 |
| 1296432000000 | 3683.89 |
| 1296518400000 | 3719.62 |
| 1296604800000 | 3733.45 |
| 1296691200000 | 3681.04 |
| 1296777600000 | 3706.32 |
| 1297036800000 | 3718.87 |
| 1297123200000 | 3746.54 |
| 1297209600000 | 3727.84 |
| 1297296000000 | 3668.48 |
| 1297382400000 | 3629.41 |
| 1297641600000 | 3633.13 |
| 1297728000000 | 3629.55 |
| 1297814400000 | 3623.33 |
| 1297900800000 | 3660.93 |
| 1297987200000 | 3700.92 |
| 1298246400000 | 3656.82 |
| 1298332800000 | 3585.58 |
| 1298419200000 | 3577.88 |
| 1298505600000 | 3574.2 |
| 1298592000000 | 3585.38 |
| 1298851200000 | 3591.01 |
| 1298937600000 | 3611.43 |
| 1299024000000 | 3572.81 |
| 1299110400000 | 3582.72 |
| 1299196800000 | 3580.28 |
| 1299456000000 | 3593.89 |
| 1299542400000 | 3592.41 |
| 1299628800000 | 3577.46 |
| 1299715200000 | 3540.13 |
| 1299801600000 | 3547.07 |
| 1300060800000 | 3514.23 |
| 1300147200000 | 3435.65 |
| 1300233600000 | 3447.04 |
| 1300320000000 | 3414.05 |
| 1300406400000 | 3464.36 |
| 1300665600000 | 3485.72 |
| 1300752000000 | 3543.15 |
| 1300838400000 | 3548.97 |
| 1300924800000 | 3621.69 |
| 1301011200000 | 3636.97 |
| 1301270400000 | 3658.7 |
| 1301356800000 | 3671.65 |
| 1301443200000 | 3713.68 |
| 1301529600000 | 3730.37 |
| 1301616000000 | 3762.09 |
| 1301875200000 | 3779.09 |
| 1301961600000 | 3810.24 |
| 1302048000000 | 3822.02 |
| 1302134400000 | 3810.23 |
| 1302220800000 | 3823.33 |
| 1302480000000 | 3845.07 |
| 1302566400000 | 3841.34 |
| 1302652800000 | 3875.98 |
| 1302739200000 | 3870.73 |
| 1302825600000 | 3902.94 |
| 1303084800000 | 3863.95 |
| 1303171200000 | 3842.21 |
| 1303257600000 | 3934.83 |
| 1303344000000 | 3967.05 |
| 1303430400000 | 3967.08 |
| 1303689600000 | 3959.82 |
| 1303776000000 | 3980.58 |
| 1303862400000 | 3971.6 |
| 1303948800000 | 3994.25 |
| 1304035200000 | 4044.39 |
| 1304294400000 | 4037.02 |
| 1304380800000 | 3992.31 |
| 1304467200000 | 3939.41 |
| 1304553600000 | 3928.04 |
| 1304640000000 | 3986.12 |
| 1304899200000 | 3962.53 |
| 1304985600000 | 4001.34 |
| 1305072000000 | 4028.8 |
| 1305158400000 | 4011.38 |
| 1305244800000 | 3984.82 |
| 1305504000000 | 3985.69 |
| 1305590400000 | 3982.08 |
| 1305676800000 | 4026.75 |
| 1305763200000 | 4026.97 |
| 1305849600000 | 4057.28 |
| 1306108800000 | 4012.75 |
| 1306195200000 | 4080.57 |
| 1306281600000 | 4083.08 |
| 1306368000000 | 4090.46 |
| 1306454400000 | 4127.17 |
| 1306713600000 | 4190.84 |
| 1306800000000 | 4225.56 |
| 1306886400000 | 4234.24 |
| 1306972800000 | 4169.54 |
| 1307059200000 | 4136.4 |
| 1307318400000 | 4152.02 |
| 1307404800000 | 4168.58 |
| 1307491200000 | 4169.73 |
| 1307577600000 | 4172.26 |
| 1307664000000 | 4156.99 |
| 1307923200000 | 4092.2 |
| 1308009600000 | 4144.09 |
| 1308096000000 | 4129.11 |
| 1308182400000 | 4051.55 |
| 1308268800000 | 4073.03 |
| 1308528000000 | 4077.98 |
| 1308614400000 | 4077.34 |
| 1308700800000 | 4103.95 |
| 1308787200000 | 4079.95 |
| 1308873600000 | 4076.82 |
| 1309132800000 | 4024.94 |
| 1309219200000 | 4036.96 |
| 1309305600000 | 4058.5 |
| 1309392000000 | 4139.54 |
| 1309478400000 | 4177.41 |
| 1309737600000 | 4188.23 |
| 1309824000000 | 4185.21 |
| 1309910400000 | 4153.5 |
| 1309996800000 | 4173.77 |
| 1310083200000 | 4184.7 |
| 1310342400000 | 4125.77 |
| 1310428800000 | 4084.13 |
| 1310515200000 | 4157.08 |
| 1310601600000 | 4178.16 |
| 1310688000000 | 4166.56 |
| 1310947200000 | 4149.05 |
| 1311033600000 | 4228.77 |
| 1311120000000 | 4242.93 |
| 1311206400000 | 4302.21 |
| 1311292800000 | 4354.08 |
| 1311552000000 | 4332.11 |
| 1311638400000 | 4347.63 |
| 1311724800000 | 4349.42 |
| 1311811200000 | 4340.78 |
| 1311897600000 | 4343.7 |
| 1312156800000 | 4382.21 |
| 1312243200000 | 4351.4 |
| 1312329600000 | 4277.21 |
| 1312416000000 | 4231.6 |
| 1312502400000 | 4040.93 |
| 1312761600000 | 3864.87 |
| 1312848000000 | 3711.42 |
| 1312934400000 | 3776.02 |
| 1313020800000 | 3835.85 |
| 1313107200000 | 3883.1 |
| 1313366400000 | 3943 |
| 1313452800000 | 4007.67 |
| 1313539200000 | 4051.33 |
| 1313625600000 | 3985.66 |
| 1313712000000 | 3977.33 |
| 1313971200000 | 3987.01 |
| 1314057600000 | 4011.27 |
| 1314144000000 | 4024.13 |
| 1314230400000 | 4031.57 |
| 1314316800000 | 4041.32 |
| 1314576000000 | 4104.6 |
| 1314662400000 | 4148.71 |
| 1314748800000 | 4157.98 |
| 1314835200000 | 4147.79 |
| 1314921600000 | 4106.39 |
| 1315180800000 | 4008.03 |
| 1315267200000 | 3948.43 |
| 1315353600000 | 4005.52 |
| 1315440000000 | 4062.95 |
| 1315526400000 | 4012.46 |
| 1315785600000 | 3938.4 |
| 1315872000000 | 3985.3 |
| 1315958400000 | 3943.98 |
| 1316044800000 | 3968.75 |
| 1316131200000 | 4023.75 |
| 1316390400000 | 3968.44 |
| 1316476800000 | 3998.12 |
| 1316563200000 | 3971.15 |
| 1316649600000 | 3811.81 |
| 1316736000000 | 3776.63 |
| 1316995200000 | 3692.66 |
| 1317081600000 | 3857.99 |
| 1317168000000 | 3824.97 |
| 1317254400000 | 3795.02 |
| 1317340800000 | 3794.22 |
| 1317600000000 | 3731.51 |
| 1317686400000 | 3701.98 |
| 1317772800000 | 3754.51 |
| 1317859200000 | 3804.14 |
| 1317945600000 | 3886.8 |
| 1318204800000 | 3904.12 |
| 1318291200000 | 3907.55 |
| 1318377600000 | 3882.82 |
| 1318464000000 | 3816.17 |
| 1318550400000 | 3872.08 |
| 1318809600000 | 3852.83 |
| 1318896000000 | 3776.33 |
| 1318982400000 | 3833.22 |
| 1319068800000 | 3791.21 |
| 1319155200000 | 3834.22 |
| 1319414400000 | 3858.38 |
| 1319500800000 | 3821.76 |
| 1319587200000 | 3795.9 |
| 1319673600000 | 3929.48 |
| 1319760000000 | 3979.41 |
| 1320019200000 | 3932.99 |
| 1320105600000 | 3858.73 |
| 1320192000000 | 3820.62 |
| 1320278400000 | 3807.17 |
| 1320364800000 | 3847.23 |
| 1320624000000 | 3879.99 |
| 1320710400000 | 3885.14 |
| 1320796800000 | 3826.81 |
| 1320883200000 | 3749.13 |
| 1320969600000 | 3802.6 |
| 1321228800000 | 3763.42 |
| 1321315200000 | 3726.32 |
| 1321401600000 | 3661.52 |
| 1321488000000 | 3632.91 |
| 1321574400000 | 3582.94 |
| 1321833600000 | 3525.26 |
| 1321920000000 | 3528.24 |
| 1322006400000 | 3452.84 |
| 1322092800000 | 3418.75 |
| 1322179200000 | 3391.98 |
| 1322438400000 | 3460.53 |
| 1322524800000 | 3504.43 |
| 1322611200000 | 3618.86 |
| 1322697600000 | 3617.09 |
| 1322784000000 | 3645.83 |
| 1323043200000 | 3676.26 |
| 1323129600000 | 3655.25 |
| 1323216000000 | 3642.33 |
| 1323302400000 | 3625.04 |
| 1323388800000 | 3615.7 |
| 1323648000000 | 3610.65 |
| 1323734400000 | 3602.36 |
| 1323820800000 | 3535.81 |
| 1323907200000 | 3533.98 |
| 1323993600000 | 3567.95 |
| 1324252800000 | 3509.79 |
| 1324339200000 | 3539.28 |
| 1324425600000 | 3542.69 |
| 1324512000000 | 3553.47 |
| 1324598400000 | 3560.42 |
| 1324857600000 | 3560.42 |
| 1324944000000 | 3549.75 |
| 1325030400000 | 3578.93 |
| 1325116800000 | 3590.79 |
| 1325203200000 | 3670.57 |
| 1325462400000 | 3670.57 |
| 1325548800000 | 3718.69 |
| 1325635200000 | 3710.45 |
| 1325721600000 | 3674.67 |
| 1325808000000 | 3640.05 |
| 1326067200000 | 3649.49 |
| 1326153600000 | 3674.31 |
| 1326240000000 | 3671.61 |
| 1326326400000 | 3644.43 |
| 1326412800000 | 3650.17 |
| 1326672000000 | 3655.49 |
| 1326758400000 | 3707.22 |
| 1326844800000 | 3755.84 |
| 1326931200000 | 3760.06 |
| 1327017600000 | 3788.07 |
| 1327276800000 | 3841.85 |
| 1327363200000 | 3799.71 |
| 1327449600000 | 3803.08 |
| 1327536000000 | 3879.89 |
| 1327622400000 | 3898.9 |
| 1327881600000 | 3892.16 |
| 1327968000000 | 3913.27 |
| 1328054400000 | 3962.37 |
| 1328140800000 | 3980.43 |
| 1328227200000 | 3989.67 |
| 1328486400000 | 3967.87 |
| 1328572800000 | 3985.38 |
| 1328659200000 | 4001.62 |
| 1328745600000 | 4003.68 |
| 1328832000000 | 3989.53 |
| 1329091200000 | 4008.65 |
| 1329177600000 | 3989.68 |
| 1329264000000 | 3971.96 |
| 1329350400000 | 3933.37 |
| 1329436800000 | 3955.94 |
| 1329696000000 | 4028.04 |
| 1329782400000 | 4031.7 |
| 1329868800000 | 3983.01 |
| 1329955200000 | 3998.25 |
| 1330041600000 | 4011.98 |
| 1330300800000 | 3994.57 |
| 1330387200000 | 3991.08 |
| 1330473600000 | 4036.94 |
| 1330560000000 | 4031.75 |
| 1330646400000 | 4061.48 |
| 1330905600000 | 4026.55 |
| 1330992000000 | 3988.85 |
| 1331078400000 | 4026.99 |
| 1331164800000 | 4058.57 |
| 1331251200000 | 4094.11 |
| 1331510400000 | 4084.13 |
| 1331596800000 | 4136.92 |
| 1331683200000 | 4101.51 |
| 1331769600000 | 4206.16 |
| 1331856000000 | 4187.67 |
| 1332115200000 | 4165.95 |
| 1332201600000 | 4140.08 |
| 1332288000000 | 4110.72 |
| 1332374400000 | 4077.27 |
| 1332460800000 | 4091.77 |
| 1332720000000 | 4140.84 |
| 1332806400000 | 4154.12 |
| 1332892800000 | 4129.1 |
| 1332979200000 | 4120.33 |
| 1333065600000 | 4163.83 |
| 1333324800000 | 4159.65 |
| 1333411200000 | 4153.77 |
| 1333497600000 | 4103.61 |
| 1333584000000 | 4104.79 |
| 1333670400000 | 4104.79 |
| 1333929600000 | 4131.39 |
| 1334016000000 | 4105.54 |
| 1334102400000 | 4112 |
| 1334188800000 | 4174.73 |
| 1334275200000 | 4162.17 |
| 1334534400000 | 4121.95 |
| 1334620800000 | 4136.88 |
| 1334707200000 | 4174.72 |
| 1334793600000 | 4160.54 |
| 1334880000000 | 4158.04 |
| 1335139200000 | 4129.12 |
| 1335225600000 | 4158.26 |
| 1335312000000 | 4155.5 |
| 1335398400000 | 4152.58 |
| 1335484800000 | 4194.75 |
| 1335744000000 | 4217.66 |
| 1335830400000 | 4230.29 |
| 1335916800000 | 4248.34 |
| 1336003200000 | 4144.13 |
| 1336089600000 | 4085.47 |
| 1336348800000 | 4089.66 |
| 1336435200000 | 4061.23 |
| 1336521600000 | 4056.97 |
| 1336608000000 | 4084.24 |
| 1336694400000 | 4050.46 |
| 1336953600000 | 4021.32 |
| 1337040000000 | 3964.12 |
| 1337126400000 | 3905.97 |
| 1337212800000 | 3916.75 |
| 1337299200000 | 3851.11 |
| 1337558400000 | 3861.86 |
| 1337644800000 | 3928.08 |
| 1337731200000 | 3823.26 |
| 1337817600000 | 3829.2 |
| 1337904000000 | 3823.25 |
| 1338163200000 | 3818.75 |
| 1338249600000 | 3856.69 |
| 1338336000000 | 3818.53 |
| 1338422400000 | 3802.78 |
| 1338508800000 | 3750 |
| 1338768000000 | 3782.05 |
| 1338854400000 | 3732.44 |
| 1338940800000 | 3849.48 |
| 1339027200000 | 3878.82 |
| 1339113600000 | 3836.52 |
| 1339372800000 | 3872.01 |
| 1339459200000 | 3843.88 |
| 1339545600000 | 3813.34 |
| 1339632000000 | 3866.39 |
| 1339718400000 | 3941.65 |
| 1339977600000 | 3973.25 |
| 1340064000000 | 4024.84 |
| 1340150400000 | 3978.67 |
| 1340236800000 | 3929.93 |
| 1340323200000 | 3897.28 |
| 1340582400000 | 3883.91 |
| 1340668800000 | 3866.17 |
| 1340755200000 | 3876.69 |
| 1340841600000 | 3869.45 |
| 1340928000000 | 3950.34 |
| 1341187200000 | 3996.02 |
| 1341273600000 | 4019.6 |
| 1341360000000 | 4061.54 |
| 1341446400000 | 4061.63 |
| 1341532800000 | 4024.93 |
| 1341792000000 | 4018.09 |
| 1341878400000 | 3994.25 |
| 1341964800000 | 4018.03 |
| 1342051200000 | 3996.77 |
| 1342137600000 | 4022.59 |
| 1342396800000 | 3992.35 |
| 1342483200000 | 3967.66 |
| 1342569600000 | 4006.04 |
| 1342656000000 | 4042.24 |
| 1342742400000 | 3995.3 |
| 1343001600000 | 3950.03 |
| 1343088000000 | 3941.64 |
| 1343174400000 | 3927.98 |
| 1343260800000 | 4042.57 |
| 1343347200000 | 4087.32 |
| 1343606400000 | 4113.89 |
| 1343692800000 | 4163.34 |
| 1343779200000 | 4153.97 |
| 1343865600000 | 4188.22 |
| 1343952000000 | 4213.47 |
| 1344211200000 | 4247.25 |
| 1344297600000 | 4254.07 |
| 1344384000000 | 4225.86 |
| 1344470400000 | 4211.51 |
| 1344556800000 | 4213.49 |
| 1344816000000 | 4220.53 |
| 1344902400000 | 4221.16 |
| 1344988800000 | 4253.77 |
| 1345075200000 | 4240.65 |
| 1345161600000 | 4245.81 |
| 1345420800000 | 4277.35 |
| 1345507200000 | 4328.24 |
| 1345593600000 | 4274.75 |
| 1345680000000 | 4315.1 |
| 1345766400000 | 4231.01 |
| 1346025600000 | 4216.16 |
| 1346112000000 | 4214.74 |
| 1346198400000 | 4188.17 |
| 1346284800000 | 4177.51 |
| 1346371200000 | 4245.29 |
| 1346630400000 | 4215.16 |
| 1346716800000 | 4192.71 |
| 1346803200000 | 4192.06 |
| 1346889600000 | 4259.38 |
| 1346976000000 | 4347.52 |
| 1347235200000 | 4365.59 |
| 1347321600000 | 4421.21 |
| 1347408000000 | 4479.47 |
| 1347494400000 | 4510.59 |
| 1347580800000 | 4548.16 |
| 1347840000000 | 4557.93 |
| 1347926400000 | 4547.26 |
| 1348012800000 | 4539.09 |
| 1348099200000 | 4560.73 |
| 1348185600000 | 4572.09 |
| 1348444800000 | 4516.88 |
| 1348531200000 | 4575.27 |
| 1348617600000 | 4514.86 |
| 1348704000000 | 4567.1 |
| 1348790400000 | 4599.94 |
| 1349049600000 | 4588.76 |
| 1349136000000 | 4652.51 |
| 1349222400000 | 4614.38 |
| 1349308800000 | 4604.12 |
| 1349395200000 | 4657.37 |
| 1349654400000 | 4650.71 |
| 1349740800000 | 4618.9 |
| 1349827200000 | 4588.16 |
| 1349913600000 | 4582.86 |
| 1350000000000 | 4601.35 |
| 1350259200000 | 4615.61 |
| 1350345600000 | 4620.64 |
| 1350432000000 | 4699.04 |
| 1350518400000 | 4739.98 |
| 1350604800000 | 4705.41 |
| 1350864000000 | 4705.64 |
| 1350950400000 | 4693.64 |
| 1351036800000 | 4703.8 |
| 1351123200000 | 4732.8 |
| 1351209600000 | 4723.09 |
| 1351468800000 | 4663.13 |
| 1351555200000 | 4660.48 |
| 1351641600000 | 4685.23 |
| 1351728000000 | 4679.38 |
| 1351814400000 | 4655.11 |
| 1352073600000 | 4646.48 |
| 1352160000000 | 4675.72 |
| 1352246400000 | 4681.41 |
| 1352332800000 | 4646.5 |
| 1352419200000 | 4634.45 |
| 1352678400000 | 4686.96 |
| 1352764800000 | 4679.83 |
| 1352851200000 | 4605.5 |
| 1352937600000 | 4606.27 |
| 1353024000000 | 4590.72 |
| 1353283200000 | 4645.94 |
| 1353369600000 | 4660.02 |
| 1353456000000 | 4635.42 |
| 1353542400000 | 4682.01 |
| 1353628800000 | 4737.32 |
| 1353888000000 | 4744.04 |
| 1353974400000 | 4729.14 |
| 1354060800000 | 4748.71 |
| 1354147200000 | 4748.3 |
| 1354233600000 | 4770.8 |
| 1354492800000 | 4770.1 |
| 1354579200000 | 4739.96 |
| 1354665600000 | 4736.88 |
| 1354752000000 | 4809.67 |
| 1354838400000 | 4835.72 |
| 1355097600000 | 4835.07 |
| 1355184000000 | 4848.84 |
| 1355270400000 | 4818.13 |
| 1355356800000 | 4812.62 |
| 1355443200000 | 4814.68 |
| 1355702400000 | 4798.84 |
| 1355788800000 | 4808.71 |
| 1355875200000 | 4842.44 |
| 1355961600000 | 4886.23 |
| 1356048000000 | 4808.23 |
| 1356307200000 | 4800 |
| 1356393600000 | 4800 |
| 1356480000000 | 4767.41 |
| 1356566400000 | 4779.39 |
| 1356652800000 | 4801.77 |
| 1356912000000 | 4822.63 |
| 1357084800000 | 4872.19 |
| 1357171200000 | 4881.92 |
| 1357257600000 | 4848.67 |
| 1357516800000 | 4894.63 |
| 1357603200000 | 4906.22 |
| 1357689600000 | 4945.02 |
| 1357776000000 | 4985.12 |
| 1357862400000 | 4983.96 |
| 1358121600000 | 5016.48 |
| 1358208000000 | 5041.42 |
| 1358294400000 | 5043.45 |
| 1358380800000 | 5082.85 |
| 1358467200000 | 5011.37 |
| 1358726400000 | 5042.46 |
| 1358812800000 | 5078.81 |
| 1358899200000 | 5089.19 |
| 1358985600000 | 5066.41 |
| 1359072000000 | 5083.11 |
| 1359331200000 | 5042.45 |
| 1359417600000 | 5066.81 |
| 1359504000000 | 5102.5 |
| 1359590400000 | 5166.57 |
| 1359676800000 | 5185.53 |
| 1359936000000 | 5191.8 |
| 1360022400000 | 5144.5 |
| 1360108800000 | 5142.44 |
| 1360195200000 | 5034.16 |
| 1360281600000 | 5100.54 |
| 1360540800000 | 5073.5 |
| 1360627200000 | 5113.3 |
| 1360713600000 | 5114.7 |
| 1360800000000 | 5178.09 |
| 1360886400000 | 5103.63 |
| 1361145600000 | 5126.67 |
| 1361232000000 | 5175.53 |
| 1361318400000 | 5067.45 |
| 1361404800000 | 5003.09 |
| 1361491200000 | 5067.79 |
| 1361750400000 | 5093.88 |
| 1361836800000 | 5025.17 |
| 1361923200000 | 5068.26 |
| 1362009600000 | 5156.52 |
| 1362096000000 | 5125.94 |
| 1362355200000 | 5028.28 |
| 1362441600000 | 5078.46 |
| 1362528000000 | 5134.42 |
| 1362614400000 | 5158.31 |
| 1362700800000 | 5132.86 |
| 1362960000000 | 5175.49 |
| 1363046400000 | 5201.1 |
| 1363132800000 | 5132.89 |
| 1363219200000 | 5167.58 |
| 1363305600000 | 5210.01 |
| 1363564800000 | 5141.43 |
| 1363651200000 | 5139.24 |
| 1363737600000 | 5137.06 |
| 1363824000000 | 5194.54 |
| 1363910400000 | 5202.39 |
| 1364169600000 | 5192.06 |
| 1364256000000 | 5221.99 |
| 1364342400000 | 5296.97 |
| 1364428800000 | 5321.72 |
| 1364515200000 | 5321.72 |
| 1364774400000 | 5316.23 |
| 1364860800000 | 5329.47 |
| 1364947200000 | 5356.17 |
| 1365033600000 | 5349.92 |
| 1365120000000 | 5368.69 |
| 1365379200000 | 5348.35 |
| 1365465600000 | 5370.27 |
| 1365552000000 | 5442.28 |
| 1365638400000 | 5478.22 |
| 1365724800000 | 5467.46 |
| 1365984000000 | 5433.28 |
| 1366070400000 | 5412.39 |
| 1366156800000 | 5463.94 |
| 1366243200000 | 5410.34 |
| 1366329600000 | 5418.6 |
| 1366588800000 | 5454.85 |
| 1366675200000 | 5493.54 |
| 1366761600000 | 5540.68 |
| 1366848000000 | 5589.09 |
| 1366934400000 | 5586.68 |
| 1367193600000 | 5643.39 |
| 1367280000000 | 5693.77 |
| 1367366400000 | 5614.34 |
| 1367452800000 | 5570.54 |
| 1367539200000 | 5558.32 |
| 1367798400000 | 5605.35 |
| 1367884800000 | 5611.01 |
| 1367971200000 | 5603.83 |
| 1368057600000 | 5645.23 |
| 1368144000000 | 5556.74 |
| 1368403200000 | 5565.43 |
| 1368489600000 | 5517.3 |
| 1368576000000 | 5502.45 |
| 1368662400000 | 5478.92 |
| 1368748800000 | 5336.55 |
| 1369008000000 | 5388.92 |
| 1369094400000 | 5371.5 |
| 1369180800000 | 5359.49 |
| 1369267200000 | 5369.29 |
| 1369353600000 | 5287.85 |
| 1369612800000 | 5218.21 |
| 1369699200000 | 5215.39 |
| 1369785600000 | 5248.36 |
| 1369872000000 | 5210.96 |
| 1369958400000 | 5165.93 |
| 1370217600000 | 5221.21 |
| 1370304000000 | 5133.53 |
| 1370390400000 | 5089.92 |
| 1370476800000 | 5106.53 |
| 1370563200000 | 5054.3 |
| 1370822400000 | 5093 |
| 1370908800000 | 5052.08 |
| 1370995200000 | 5103.38 |
| 1371081600000 | 5083.67 |
| 1371168000000 | 5153.9 |
| 1371427200000 | 5138.89 |
| 1371513600000 | 5133.59 |
| 1371600000000 | 5163.43 |
| 1371686400000 | 4917.91 |
| 1371772800000 | 4894.91 |
| 1372032000000 | 4910 |
| 1372118400000 | 4834.86 |
| 1372204800000 | 4996.54 |
| 1372291200000 | 4989.84 |
| 1372377600000 | 4969.54 |
| 1372636800000 | 5006.2 |
| 1372723200000 | 5018.4 |
| 1372809600000 | 5012.18 |
| 1372896000000 | 5082.25 |
| 1372982400000 | 5018.11 |
| 1373241600000 | 5093.68 |
| 1373328000000 | 5158.51 |
| 1373414400000 | 5186.65 |
| 1373500800000 | 5175.16 |
| 1373587200000 | 5176.05 |
| 1373846400000 | 5235.3 |
| 1373932800000 | 5244.9 |
| 1374019200000 | 5250.75 |
| 1374105600000 | 5223.52 |
| 1374192000000 | 5233.79 |
| 1374451200000 | 5263.54 |
| 1374537600000 | 5298.25 |
| 1374624000000 | 5310.84 |
| 1374710400000 | 5340.04 |
| 1374796800000 | 5350.78 |
| 1375056000000 | 5313.71 |
| 1375142400000 | 5248.88 |
| 1375228800000 | 5227.47 |
| 1375315200000 | 5185.55 |
| 1375401600000 | 5217.83 |
| 1375660800000 | 5200.97 |
| 1375747200000 | 5250.58 |
| 1375833600000 | 5270.28 |
| 1375920000000 | 5314.7 |
| 1376006400000 | 5308.44 |
| 1376265600000 | 5290.4 |
| 1376352000000 | 5222.93 |
| 1376438400000 | 5287.25 |
| 1376524800000 | 5284.77 |
| 1376611200000 | 5317.33 |
| 1376870400000 | 5282.45 |
| 1376956800000 | 5224.94 |
| 1377043200000 | 5214.36 |
| 1377129600000 | 5162.54 |
| 1377216000000 | 5127.01 |
| 1377475200000 | 5194.02 |
| 1377561600000 | 5139.35 |
| 1377648000000 | 5120.13 |
| 1377734400000 | 5098.56 |
| 1377820800000 | 5106.3 |
| 1378080000000 | 5224.53 |
| 1378166400000 | 5235.25 |
| 1378252800000 | 5307.92 |
| 1378339200000 | 5289.42 |
| 1378425600000 | 5341.13 |
| 1378684800000 | 5376.68 |
| 1378771200000 | 5422.05 |
| 1378857600000 | 5431.68 |
| 1378944000000 | 5490.19 |
| 1379030400000 | 5505.06 |
| 1379289600000 | 5595.96 |
| 1379376000000 | 5637.41 |
| 1379462400000 | 5630.51 |
| 1379548800000 | 5803.18 |
| 1379635200000 | 5754.09 |
| 1379894400000 | 5728.12 |
| 1379980800000 | 5687.33 |
| 1380067200000 | 5739.82 |
| 1380153600000 | 5760.08 |
| 1380240000000 | 5766.06 |
| 1380499200000 | 5755.67 |
| 1380585600000 | 5724.72 |
| 1380672000000 | 5758.16 |
| 1380758400000 | 5781.46 |
| 1380844800000 | 5801.09 |
| 1381104000000 | 5781.05 |
| 1381190400000 | 5763.61 |
| 1381276800000 | 5719.44 |
| 1381363200000 | 5717.36 |
| 1381449600000 | 5767.78 |
| 1381708800000 | 5784.19 |
| 1381795200000 | 5819.16 |
| 1381881600000 | 5863.25 |
| 1381968000000 | 5950.4 |
| 1382054400000 | 5921.84 |
| 1382313600000 | 5948.74 |
| 1382400000000 | 6031.72 |
| 1382486400000 | 6002.79 |
| 1382572800000 | 5913.9 |
| 1382659200000 | 5914.21 |
| 1382918400000 | 5909.25 |
| 1383004800000 | 5872.13 |
| 1383091200000 | 5876.86 |
| 1383177600000 | 5951.41 |
| 1383264000000 | 5927.09 |
| 1383523200000 | 5956.2 |
| 1383609600000 | 6020.45 |
| 1383696000000 | 6092.98 |
| 1383782400000 | 6012.99 |
| 1383868800000 | 6009.74 |
| 1384128000000 | 5961.97 |
| 1384214400000 | 5953.09 |
| 1384300800000 | 5970.29 |
| 1384387200000 | 6008.52 |
| 1384473600000 | 6019.14 |
| 1384732800000 | 6017.99 |
| 1384819200000 | 5968.96 |
| 1384905600000 | 5932.58 |
| 1384992000000 | 5831.3 |
| 1385078400000 | 5785.35 |
| 1385337600000 | 5804.03 |
| 1385424000000 | 5757.85 |
| 1385510400000 | 5729.58 |
| 1385596800000 | 5735.89 |
| 1385683200000 | 5749.45 |
| 1385942400000 | 5767.01 |
| 1386028800000 | 5805.64 |
| 1386115200000 | 5706.19 |
| 1386201600000 | 5681.63 |
| 1386288000000 | 5745.34 |
| 1386547200000 | 5765.28 |
| 1386633600000 | 5775.39 |
| 1386720000000 | 5715.71 |
| 1386806400000 | 5745.32 |
| 1386892800000 | 5762.94 |
| 1387152000000 | 5782.45 |
| 1387238400000 | 5755.16 |
| 1387324800000 | 5679.14 |
| 1387411200000 | 5682.45 |
| 1387497600000 | 5666.89 |
| 1387756800000 | 5719.35 |
| 1387843200000 | 5765.93 |
| 1387929600000 | 5765.93 |
| 1388016000000 | 5740.69 |
| 1388102400000 | 5742.56 |
| 1388361600000 | 5750.87 |
| 1388448000000 | 5728.76 |
| 1388620800000 | 5715.27 |
| 1388707200000 | 5820.81 |
| 1388966400000 | 5813.37 |
| 1389052800000 | 5798.47 |
| 1389139200000 | 5841.98 |
| 1389225600000 | 5864.38 |
| 1389312000000 | 5956.48 |
| 1389571200000 | 6062.33 |
| 1389657600000 | 6056.97 |
| 1389744000000 | 6081.11 |
| 1389830400000 | 6079.64 |
| 1389916800000 | 5996.18 |
| 1390176000000 | 5992.56 |
| 1390262400000 | 6072.96 |
| 1390348800000 | 6108.62 |
| 1390435200000 | 6067.01 |
| 1390521600000 | 5951.59 |
| 1390780800000 | 5926.92 |
| 1390867200000 | 5932.09 |
| 1390953600000 | 5974.48 |
| 1391040000000 | 5840.27 |
| 1391126400000 | 5837.01 |
| 1391385600000 | 5825.88 |
| 1391472000000 | 5790.46 |
| 1391558400000 | 5830.35 |
| 1391644800000 | 5874.34 |
| 1391731200000 | 5916.22 |
| 1391990400000 | 5905.26 |
| 1392076800000 | 5952.3 |
| 1392163200000 | 5976.64 |
| 1392249600000 | 6016.95 |
| 1392336000000 | 6038.68 |
| 1392595200000 | 6038.65 |
| 1392681600000 | 6001 |
| 1392768000000 | 6032.78 |
| 1392854400000 | 6013.13 |
| 1392940800000 | 6014.02 |
| 1393200000000 | 6099.99 |
| 1393286400000 | 6107.54 |
| 1393372800000 | 6090.04 |
| 1393459200000 | 6132.59 |
| 1393545600000 | 6177.89 |
| 1393804800000 | 6194.63 |
| 1393891200000 | 6236.78 |
| 1393977600000 | 6314.04 |
| 1394064000000 | 6410.76 |
| 1394150400000 | 6409.66 |
| 1394409600000 | 6407.13 |
| 1394496000000 | 6404.88 |
| 1394582400000 | 6394.43 |
| 1394668800000 | 6475.92 |
| 1394755200000 | 6420.49 |
| 1395014400000 | 6446.84 |
| 1395100800000 | 6554.96 |
| 1395187200000 | 6572.31 |
| 1395273600000 | 6512.57 |
| 1395360000000 | 6473.8 |
| 1395619200000 | 6463.88 |
| 1395705600000 | 6491.53 |
| 1395792000000 | 6516.33 |
| 1395878400000 | 6564.66 |
| 1395964800000 | 6567.68 |
| 1396224000000 | 6578.56 |
| 1396310400000 | 6551.19 |
| 1396396800000 | 6463.3 |
| 1396483200000 | 6461.42 |
| 1396569600000 | 6505.2 |
| 1396828800000 | 6447.25 |
| 1396915200000 | 6414.94 |
| 1397001600000 | 6464.32 |
| 1397088000000 | 6568.72 |
| 1397174400000 | 6523.37 |
| 1397433600000 | 6478.35 |
| 1397520000000 | 6468.17 |
| 1397606400000 | 6453.51 |
| 1397692800000 | 6460.8 |
| 1397779200000 | 6460.8 |
| 1398038400000 | 6451.51 |
| 1398124800000 | 6480.46 |
| 1398211200000 | 6516.54 |
| 1398297600000 | 6521.38 |
| 1398384000000 | 6535.01 |
| 1398643200000 | 6446.87 |
| 1398729600000 | 6487.69 |
| 1398816000000 | 6636.87 |
| 1398902400000 | 6629.14 |
| 1398988800000 | 6688.1 |
| 1399248000000 | 6669.82 |
| 1399334400000 | 6696.62 |
| 1399420800000 | 6649.17 |
| 1399507200000 | 6591.36 |
| 1399593600000 | 6536.8 |
| 1399852800000 | 6557.55 |
| 1399939200000 | 6627.69 |
| 1400025600000 | 6660.75 |
| 1400112000000 | 6622.38 |
| 1400198400000 | 6607.08 |
| 1400457600000 | 6576.35 |
| 1400544000000 | 6486.25 |
| 1400630400000 | 6434.51 |
| 1400716800000 | 6474.36 |
| 1400803200000 | 6493.12 |
| 1401062400000 | 6496.87 |
| 1401148800000 | 6465.35 |
| 1401235200000 | 6472.13 |
| 1401321600000 | 6468.59 |
| 1401408000000 | 6468.11 |
| 1401667200000 | 6454.3 |
| 1401753600000 | 6407.81 |
| 1401840000000 | 6391.96 |
| 1401926400000 | 6423.81 |
| 1402012800000 | 6480.7 |
| 1402272000000 | 6478.16 |
| 1402358400000 | 6475.35 |
| 1402444800000 | 6503.39 |
| 1402531200000 | 6630.86 |
| 1402617600000 | 6573.12 |
| 1402876800000 | 6603.86 |
| 1402963200000 | 6604.57 |
| 1403049600000 | 6607.23 |
| 1403136000000 | 6646.53 |
| 1403222400000 | 6546.42 |
| 1403481600000 | 6543.82 |
| 1403568000000 | 6514.59 |
| 1403654400000 | 6529.96 |
| 1403740800000 | 6577.49 |
| 1403827200000 | 6598.1 |
| 1404086400000 | 6585.7 |
| 1404172800000 | 6604.48 |
| 1404259200000 | 6603.22 |
| 1404345600000 | 6627.91 |
| 1404432000000 | 6641.66 |
| 1404691200000 | 6652.05 |
| 1404777600000 | 6641.18 |
| 1404864000000 | 6594.16 |
| 1404950400000 | 6608.32 |
| 1405036800000 | 6560.02 |
| 1405296000000 | 6602.11 |
| 1405382400000 | 6553.35 |
| 1405468800000 | 6520.02 |
| 1405555200000 | 6489.32 |
| 1405641600000 | 6465.24 |
| 1405900800000 | 6507.3 |
| 1405987200000 | 6496.25 |
| 1406073600000 | 6526.95 |
| 1406160000000 | 6500.72 |
| 1406246400000 | 6508.96 |
| 1406505600000 | 6494.22 |
| 1406592000000 | 6423.79 |
| 1406678400000 | 6381.07 |
| 1406764800000 | 6416.8 |
| 1406851200000 | 6370.49 |
| 1407110400000 | 6344.03 |
| 1407196800000 | 6338.43 |
| 1407283200000 | 6305.65 |
| 1407369600000 | 6330.02 |
| 1407456000000 | 6270.82 |
| 1407715200000 | 6253.23 |
| 1407801600000 | 6238.21 |
| 1407888000000 | 6251.69 |
| 1407974400000 | 6289.92 |
| 1408060800000 | 6300.84 |
| 1408320000000 | 6296.1 |
| 1408406400000 | 6331.78 |
| 1408492800000 | 6347.87 |
| 1408579200000 | 6360.1 |
| 1408665600000 | 6357.27 |
| 1408924800000 | 6354.13 |
| 1409011200000 | 6360.23 |
| 1409097600000 | 6440.97 |
| 1409184000000 | 6442.95 |
| 1409270400000 | 6416.2 |
| 1409529600000 | 6420.42 |
| 1409616000000 | 6370.34 |
| 1409702400000 | 6385.95 |
| 1409788800000 | 6387.17 |
| 1409875200000 | 6417.98 |
| 1410134400000 | 6404.83 |
| 1410220800000 | 6360.83 |
| 1410307200000 | 6324.49 |
| 1410393600000 | 6305.11 |
| 1410480000000 | 6232.97 |
| 1410739200000 | 6225.6 |
| 1410825600000 | 6190.96 |
| 1410912000000 | 6130.68 |
| 1410998400000 | 6130.16 |
| 1411084800000 | 6140.41 |
| 1411344000000 | 6215.55 |
| 1411430400000 | 6171.62 |
| 1411516800000 | 6206.73 |
| 1411603200000 | 6135.46 |
| 1411689600000 | 6059.56 |
| 1411948800000 | 5975.84 |
| 1412035200000 | 5994.93 |
| 1412121600000 | 6004.81 |
| 1412208000000 | 6028.25 |
| 1412294400000 | 5937.24 |
| 1412553600000 | 5970.59 |
| 1412640000000 | 6014.46 |
| 1412726400000 | 5979.97 |
| 1412812800000 | 6087.52 |
| 1412899200000 | 5979.14 |
| 1413158400000 | 5942.21 |
| 1413244800000 | 5902.56 |
| 1413331200000 | 5980.64 |
| 1413417600000 | 5958.32 |
| 1413504000000 | 5966.12 |
| 1413763200000 | 6053.8 |
| 1413849600000 | 6105.7 |
| 1413936000000 | 6142.27 |
| 1414022400000 | 6066.95 |
| 1414108800000 | 6133.3 |
| 1414368000000 | 6155.02 |
| 1414454400000 | 6200.36 |
| 1414540800000 | 6246.82 |
| 1414627200000 | 6170.18 |
| 1414713600000 | 6146.24 |
| 1414972800000 | 6140.51 |
| 1415059200000 | 6183.59 |
| 1415145600000 | 6109.84 |
| 1415232000000 | 6120.5 |
| 1415318400000 | 6134.52 |
| 1415577600000 | 6235.11 |
| 1415664000000 | 6276.82 |
| 1415750400000 | 6361.55 |
| 1415836800000 | 6339.73 |
| 1415923200000 | 6357.87 |
| 1416182400000 | 6388.8 |
| 1416268800000 | 6414.1 |
| 1416355200000 | 6367.37 |
| 1416441600000 | 6376.28 |
| 1416528000000 | 6356.78 |
| 1416787200000 | 6300.23 |
| 1416873600000 | 6232.82 |
| 1416960000000 | 6306.06 |
| 1417046400000 | 6282.95 |
| 1417132800000 | 6241.04 |
| 1417392000000 | 6289.67 |
| 1417478400000 | 6227.09 |
| 1417564800000 | 6291.13 |
| 1417651200000 | 6315.36 |
| 1417737600000 | 6260.61 |
| 1417996800000 | 6218.79 |
| 1418083200000 | 6295.51 |
| 1418169600000 | 6263.01 |
| 1418256000000 | 6302.3 |
| 1418342400000 | 6301.09 |
| 1418601600000 | 6254.44 |
| 1418688000000 | 6291.41 |
| 1418774400000 | 6257.21 |
| 1418860800000 | 6298.19 |
| 1418947200000 | 6318.81 |
| 1419206400000 | 6315.69 |
| 1419292800000 | 6306.61 |
| 1419379200000 | 6308.45 |
| 1419465600000 | 6308.45 |
| 1419552000000 | 6344.14 |
| 1419811200000 | 6409.88 |
| 1419897600000 | 6437.81 |
| 1419984000000 | 6401.51 |
| 1420156800000 | 6326.61 |
| 1420416000000 | 6343.93 |
| 1420502400000 | 6363.45 |
| 1420588800000 | 6312.33 |
| 1420675200000 | 6397.79 |
| 1420761600000 | 6426.19 |
| 1421020800000 | 6412.81 |
| 1421107200000 | 6417.68 |
| 1421193600000 | 6426.86 |
| 1421280000000 | 6448.43 |
| 1421366400000 | 6423.01 |
| 1421625600000 | 6452.39 |
| 1421712000000 | 6379.87 |
| 1421798400000 | 6358.52 |
| 1421884800000 | 6270.4 |
| 1421971200000 | 6249.83 |
| 1422230400000 | 6217.49 |
| 1422316800000 | 6303.54 |
| 1422403200000 | 6361.83 |
| 1422489600000 | 6173.17 |
| 1422576000000 | 6125.43 |
| 1422835200000 | 6178.16 |
| 1422921600000 | 6177.39 |
| 1423008000000 | 6249.96 |
| 1423094400000 | 6281.65 |
| 1423180800000 | 6274.2 |
| 1423440000000 | 6281.65 |
| 1423526400000 | 6289.47 |
| 1423612800000 | 6272.52 |
| 1423699200000 | 6244.06 |
| 1423785600000 | 6338.76 |
| 1424044800000 | 6342.76 |
| 1424131200000 | 6345.56 |
| 1424217600000 | 6341.6 |
| 1424304000000 | 6324.96 |
| 1424390400000 | 6355.45 |
| 1424649600000 | 6362.14 |
| 1424736000000 | 6286.73 |
| 1424822400000 | 6476.09 |
| 1424908800000 | 6515.28 |
| 1424995200000 | 6546.35 |
| 1425254400000 | 6527.1 |
| 1425340800000 | 6557.96 |
| 1425427200000 | 6553.2 |
| 1425513600000 | 6444.22 |
| 1425600000000 | 6413.71 |
| 1425859200000 | 6388.5 |
| 1425945600000 | 6301.27 |
| 1426032000000 | 6225.55 |
| 1426118400000 | 6413.44 |
| 1426204800000 | 6368.94 |
| 1426464000000 | 6425.71 |
| 1426550400000 | 6351.98 |
| 1426636800000 | 6322.85 |
| 1426723200000 | 6350.51 |
| 1426809600000 | 6515.81 |
| 1427068800000 | 6575.75 |
| 1427155200000 | 6578.08 |
| 1427241600000 | 6567.72 |
| 1427328000000 | 6492.82 |
| 1427414400000 | 6498.68 |
| 1427673600000 | 6424.36 |
| 1427760000000 | 6427.55 |
| 1427846400000 | 6385.99 |
| 1427932800000 | 6419.31 |
| 1428019200000 | 6419.31 |
| 1428278400000 | 6523.29 |
| 1428364800000 | 6470.39 |
| 1428451200000 | 6513.14 |
| 1428537600000 | 6473.89 |
| 1428624000000 | 6475.78 |
| 1428883200000 | 6398.56 |
| 1428969600000 | 6526.98 |
| 1429056000000 | 6495.95 |
| 1429142400000 | 6603.97 |
| 1429228800000 | 6613.56 |
| 1429488000000 | 6557.56 |
| 1429574400000 | 6574.48 |
| 1429660800000 | 6522.18 |
| 1429747200000 | 6410.07 |
| 1429833600000 | 6425.35 |
| 1430092800000 | 6470.19 |
| 1430179200000 | 6542.03 |
| 1430265600000 | 6508.16 |
| 1430352000000 | 6474.3 |
| 1430438400000 | 6422.06 |
| 1430697600000 | 6400.61 |
| 1430784000000 | 6517.97 |
| 1430870400000 | 6371.95 |
| 1430956800000 | 6245.94 |
| 1431043200000 | 6280.63 |
| 1431302400000 | 6207.18 |
| 1431388800000 | 6202.49 |
| 1431475200000 | 6306.16 |
| 1431561600000 | 6324.64 |
| 1431648000000 | 6326.47 |
| 1431907200000 | 6269.21 |
| 1431993600000 | 6206.9 |
| 1432080000000 | 6171.73 |
| 1432166400000 | 6186.89 |
| 1432252800000 | 6194.03 |
| 1432512000000 | 6218.62 |
| 1432598400000 | 6164.82 |
| 1432684800000 | 6108.49 |
| 1432771200000 | 6069.5 |
| 1432857600000 | 6102.31 |
| 1433116800000 | 6091.18 |
| 1433203200000 | 6160.49 |
| 1433289600000 | 6170.52 |
| 1433376000000 | 6133.11 |
| 1433462400000 | 6076.63 |
| 1433721600000 | 6123.17 |
| 1433808000000 | 6133.28 |
| 1433894400000 | 6136.69 |
| 1433980800000 | 6002.7 |
| 1434067200000 | 5995.09 |
| 1434326400000 | 5973.72 |
| 1434412800000 | 5951.57 |
| 1434499200000 | 5850.02 |
| 1434585600000 | 5839.85 |
| 1434672000000 | 5834.95 |
| 1434931200000 | 5816.24 |
| 1435017600000 | 5783.73 |
| 1435104000000 | 5800.08 |
| 1435190400000 | 5793.28 |
| 1435276800000 | 5746.95 |
| 1435536000000 | 5692.11 |
| 1435622400000 | 5673.26 |
| 1435708800000 | 5728.79 |
| 1435795200000 | 5757.71 |
| 1435881600000 | 5726.31 |
| 1436140800000 | 5679.4 |
| 1436227200000 | 5652.22 |
| 1436313600000 | 5680.4 |
| 1436400000000 | 5653.77 |
| 1436486400000 | 5620.33 |
| 1436745600000 | 5583.27 |
| 1436832000000 | 5645.12 |
| 1436918400000 | 5637.7 |
| 1437004800000 | 5573.72 |
| 1437091200000 | 5603.69 |
| 1437350400000 | 5640.18 |
| 1437436800000 | 5723.85 |
| 1437523200000 | 5713.45 |
| 1437609600000 | 5745.04 |
| 1437696000000 | 5683.35 |
| 1437955200000 | 5706.01 |
| 1438041600000 | 5716.28 |
| 1438128000000 | 5747.52 |
| 1438214400000 | 5680.87 |
| 1438300800000 | 5763.06 |
| 1438560000000 | 5768.03 |
| 1438646400000 | 5722.62 |
| 1438732800000 | 5675.11 |
| 1438819200000 | 5692.62 |
| 1438905600000 | 5677.54 |
| 1439164800000 | 5668.81 |
| 1439251200000 | 5573.27 |
| 1439337600000 | 5591.18 |
| 1439424000000 | 5509.02 |
| 1439510400000 | 5462.79 |
| 1439769600000 | 5512.51 |
| 1439856000000 | 5498.01 |
| 1439942400000 | 5519.49 |
| 1440028800000 | 5572.63 |
| 1440115200000 | 5647.84 |
| 1440374400000 | 5353.7 |
| 1440460800000 | 5363.64 |
| 1440547200000 | 5251.28 |
| 1440633600000 | 5330.73 |
| 1440720000000 | 5378.3 |
| 1440979200000 | 5252.92 |
| 1441065600000 | 5259.46 |
| 1441152000000 | 5203.06 |
| 1441238400000 | 5209.47 |
| 1441324800000 | 5120.58 |
| 1441584000000 | 5116.36 |
| 1441670400000 | 5211.61 |
| 1441756800000 | 5332.68 |
| 1441843200000 | 5229.92 |
| 1441929600000 | 5222.63 |
| 1442188800000 | 5271.98 |
| 1442275200000 | 5231.95 |
| 1442361600000 | 5301.11 |
| 1442448000000 | 5289.49 |
| 1442534400000 | 5384.57 |
| 1442793600000 | 5277.91 |
| 1442880000000 | 5257.25 |
| 1442966400000 | 5211.37 |
| 1443052800000 | 5306.6 |
| 1443139200000 | 5321.51 |
| 1443398400000 | 5313.56 |
| 1443484800000 | 5261.52 |
| 1443571200000 | 5261.05 |
| 1443657600000 | 5264.57 |
| 1443744000000 | 5289.21 |
| 1444003200000 | 5381.87 |
| 1444089600000 | 5445.02 |
| 1444176000000 | 5527.05 |
| 1444262400000 | 5484.33 |
| 1444348800000 | 5565.09 |
| 1444608000000 | 5639.81 |
| 1444694400000 | 5619.33 |
| 1444780800000 | 5706.68 |
| 1444867200000 | 5837.52 |
| 1444953600000 | 5841.2 |
| 1445212800000 | 5853.19 |
| 1445299200000 | 5870.49 |
| 1445385600000 | 5882.14 |
| 1445472000000 | 5935.95 |
| 1445558400000 | 5952.57 |
| 1445817600000 | 5984.48 |
| 1445904000000 | 6023.51 |
| 1445990400000 | 5949.58 |
| 1446076800000 | 5914.15 |
| 1446163200000 | 5974.75 |
| 1446422400000 | 5972.64 |
| 1446508800000 | 5941.14 |
| 1446595200000 | 5917.56 |
| 1446681600000 | 5946.72 |
| 1446768000000 | 5847.2 |
| 1447027200000 | 5846.24 |
| 1447113600000 | 5790.43 |
| 1447200000000 | 5820.98 |
| 1447286400000 | 5795.46 |
| 1447372800000 | 5767.33 |
| 1447632000000 | 5703.39 |
| 1447718400000 | 5688.02 |
| 1447804800000 | 5679.74 |
| 1447891200000 | 5820.09 |
| 1447977600000 | 5821.85 |
| 1448236800000 | 5838.95 |
| 1448323200000 | 5878.37 |
| 1448409600000 | 5864.19 |
| 1448496000000 | 5903.1 |
| 1448582400000 | 5870.3 |
| 1448841600000 | 5926.28 |
| 1448928000000 | 6053.84 |
| 1449014400000 | 6016.67 |
| 1449100800000 | 5973.56 |
| 1449187200000 | 6067.51 |
| 1449446400000 | 5950.03 |
| 1449532800000 | 5917.97 |
| 1449619200000 | 5928.53 |
| 1449705600000 | 6027.57 |
| 1449792000000 | 6022.71 |
| 1450051200000 | 6039.31 |
| 1450137600000 | 6026.45 |
| 1450224000000 | 6072.89 |
| 1450310400000 | 6026.75 |
| 1450396800000 | 6062.31 |
| 1450656000000 | 6084.8 |
| 1450742400000 | 6164.62 |
| 1450828800000 | 6181.45 |
| 1450915200000 | 6242.23 |
| 1451001600000 | 6242.23 |
| 1451260800000 | 6259 |
| 1451347200000 | 6327.44 |
| 1451433600000 | 6343.87 |
| 1451520000000 | 6370.03 |
| 1451865600000 | 6264.27 |
| 1451952000000 | 6170.33 |
| 1452038400000 | 6106.79 |
| 1452124800000 | 6075.92 |
| 1452211200000 | 5934.28 |
| 1452470400000 | 5875.96 |
| 1452556800000 | 5867.59 |
| 1452643200000 | 5934.97 |
| 1452729600000 | 5807.95 |
| 1452816000000 | 5846.4 |
| 1453075200000 | 5790.68 |
| 1453161600000 | 5846.37 |
| 1453248000000 | 5739.51 |
| 1453334400000 | 5778.27 |
| 1453420800000 | 5854.86 |
| 1453680000000 | 5887.55 |
| 1453766400000 | 5859.6 |
| 1453852800000 | 5880.86 |
| 1453939200000 | 5855.53 |
| 1454025600000 | 5870.93 |
| 1454284800000 | 5919.1 |
| 1454371200000 | 5905.42 |
| 1454457600000 | 6025.85 |
| 1454544000000 | 6074.96 |
| 1454630400000 | 6004.29 |
| 1454889600000 | 5996.11 |
| 1454976000000 | 5950.73 |
| 1455062400000 | 5899.67 |
| 1455148800000 | 5881.4 |
| 1455235200000 | 5796.24 |
| 1455494400000 | 5919.5 |
| 1455580800000 | 5860.07 |
| 1455667200000 | 5937.12 |
| 1455753600000 | 5959.7 |
| 1455840000000 | 5971.94 |
| 1456099200000 | 6089.32 |
| 1456185600000 | 6093.07 |
| 1456272000000 | 6121.85 |
| 1456358400000 | 6174.67 |
| 1456444800000 | 6164 |
| 1456704000000 | 6082.41 |
| 1456790400000 | 6129.64 |
| 1456876800000 | 6192.41 |
| 1456963200000 | 6365.65 |
| 1457049600000 | 6449.99 |
| 1457308800000 | 6454.33 |
| 1457395200000 | 6444.52 |
| 1457481600000 | 6478.99 |
| 1457568000000 | 6410.01 |
| 1457654400000 | 6492.78 |
| 1457913600000 | 6491.1 |
| 1458000000000 | 6433.18 |
| 1458086400000 | 6395.81 |
| 1458172800000 | 6628.45 |
| 1458259200000 | 6656.51 |
| 1458518400000 | 6632.57 |
| 1458604800000 | 6651.1 |
| 1458691200000 | 6597.78 |
| 1458777600000 | 6596.61 |
| 1458864000000 | 6596.61 |
| 1459123200000 | 6633.61 |
| 1459209600000 | 6728.91 |
| 1459296000000 | 6903.21 |
| 1459382400000 | 6954.35 |
| 1459468800000 | 6817.24 |
| 1459728000000 | 6839.26 |
| 1459814400000 | 6771.14 |
| 1459900800000 | 6798.16 |
| 1459987200000 | 6800.11 |
| 1460073600000 | 6810.76 |
| 1460332800000 | 6846.46 |
| 1460419200000 | 6873.91 |
| 1460505600000 | 6948.14 |
| 1460592000000 | 6951.22 |
| 1460678400000 | 7021.57 |
| 1460937600000 | 7070.24 |
| 1461024000000 | 7178.94 |
| 1461110400000 | 7171.91 |
| 1461196800000 | 7105.33 |
| 1461283200000 | 6977.82 |
| 1461542400000 | 6977.73 |
| 1461628800000 | 6923.76 |
| 1461715200000 | 6841.82 |
| 1461801600000 | 7008.45 |
| 1461888000000 | 7060.53 |
| 1462147200000 | 7043.27 |
| 1462233600000 | 7025.26 |
| 1462320000000 | 6966.84 |
| 1462406400000 | 7019.81 |
| 1462492800000 | 6968.99 |
| 1462752000000 | 6901.17 |
| 1462838400000 | 6890.38 |
| 1462924800000 | 7001.53 |
| 1463011200000 | 6994.69 |
| 1463097600000 | 6926.25 |
| 1463356800000 | 6946.38 |
| 1463443200000 | 7056.14 |
| 1463529600000 | 7002.22 |
| 1463616000000 | 6881.34 |
| 1463702400000 | 6911.4 |
| 1463961600000 | 6907.25 |
| 1464048000000 | 6855.18 |
| 1464134400000 | 6911.87 |
| 1464220800000 | 6945.73 |
| 1464307200000 | 6962.08 |
| 1464566400000 | 6981.05 |
| 1464652800000 | 7064.68 |
| 1464739200000 | 7097.94 |
| 1464825600000 | 7094.05 |
| 1464912000000 | 7236.33 |
| 1465171200000 | 7242.96 |
| 1465257600000 | 7298.72 |
| 1465344000000 | 7289.51 |
| 1465430400000 | 7397.07 |
| 1465516800000 | 7333.33 |
| 1465776000000 | 7268.65 |
| 1465862400000 | 7104.8 |
| 1465948800000 | 7167.09 |
| 1466035200000 | 7143.95 |
| 1466121600000 | 7174.82 |
| 1466380800000 | 7245.5 |
| 1466467200000 | 7221.51 |
| 1466553600000 | 7194.27 |
| 1466640000000 | 7294.09 |
| 1466726400000 | 7070.3 |
| 1466985600000 | 6965.62 |
| 1467072000000 | 7001.67 |
| 1467158400000 | 7170.39 |
| 1467244800000 | 7280.81 |
| 1467331200000 | 7355.3 |
| 1467590400000 | 7443.53 |
| 1467676800000 | 7410.77 |
| 1467763200000 | 7363.72 |
| 1467849600000 | 7501.65 |
| 1467936000000 | 7575.77 |
| 1468195200000 | 7583.14 |
| 1468281600000 | 7651.22 |
| 1468368000000 | 7642.04 |
| 1468454400000 | 7553.16 |
| 1468540800000 | 7461.96 |
| 1468800000000 | 7473.85 |
| 1468886400000 | 7459.73 |
| 1468972800000 | 7481.01 |
| 1469059200000 | 7474.6 |
| 1469145600000 | 7484.79 |
| 1469404800000 | 7580.92 |
| 1469491200000 | 7650.11 |
| 1469577600000 | 7647.8 |
| 1469664000000 | 7669.54 |
| 1469750400000 | 7875.72 |
| 1470009600000 | 7846.65 |
| 1470096000000 | 7870.23 |
| 1470182400000 | 7734.9 |
| 1470268800000 | 7782.3 |
| 1470355200000 | 7728.28 |
| 1470614400000 | 7781.34 |
| 1470700800000 | 7833.95 |
| 1470787200000 | 7889.24 |
| 1470873600000 | 7929.93 |
| 1470960000000 | 7898.04 |
| 1471219200000 | 7903.47 |
| 1471305600000 | 7853.84 |
| 1471392000000 | 7885.21 |
| 1471478400000 | 7968.88 |
| 1471564800000 | 7975.22 |
| 1471824000000 | 8065.64 |
| 1471910400000 | 8105.23 |
| 1471996800000 | 8036.85 |
| 1472083200000 | 8045.67 |
| 1472169600000 | 8059.91 |
| 1472428800000 | 7923.41 |
| 1472515200000 | 7926.71 |
| 1472601600000 | 7980.92 |
| 1472688000000 | 8051.58 |
| 1472774400000 | 8052.18 |
| 1473033600000 | 8148.36 |
| 1473120000000 | 8270 |
| 1473206400000 | 8394.77 |
| 1473292800000 | 8333.54 |
| 1473379200000 | 8165.7 |
| 1473638400000 | 7910.95 |
| 1473724800000 | 7825.77 |
| 1473811200000 | 7799.76 |
| 1473897600000 | 7790.87 |
| 1473984000000 | 7823.94 |
| 1474243200000 | 7916.04 |
| 1474329600000 | 7948.46 |
| 1474416000000 | 7911.46 |
| 1474502400000 | 7950.62 |
| 1474588800000 | 7847.84 |
| 1474848000000 | 7837.19 |
| 1474934400000 | 7851.42 |
| 1475020800000 | 7845.48 |
| 1475107200000 | 7948.09 |
| 1475193600000 | 7957.48 |
| 1475452800000 | 7955.93 |
| 1475539200000 | 7927.98 |
| 1475625600000 | 7731.36 |
| 1475712000000 | 7636.26 |
| 1475798400000 | 7606.26 |
| 1476057600000 | 7534.93 |
| 1476144000000 | 7458.23 |
| 1476230400000 | 7447.39 |
| 1476316800000 | 7472.49 |
| 1476403200000 | 7512.44 |
| 1476662400000 | 7471.15 |
| 1476748800000 | 7453.12 |
| 1476835200000 | 7476.07 |
| 1476921600000 | 7438.23 |
| 1477008000000 | 7383.66 |
| 1477267200000 | 7352.16 |
| 1477353600000 | 7419.09 |
| 1477440000000 | 7329.57 |
| 1477526400000 | 7338.3 |
| 1477612800000 | 7357.12 |
| 1477872000000 | 7382.5 |
| 1477958400000 | 7374.02 |
| 1478044800000 | 7415.07 |
| 1478131200000 | 7361.1 |
| 1478217600000 | 7273.4 |
| 1478476800000 | 7458.03 |
| 1478563200000 | 7535.15 |
| 1478649600000 | 7211.06 |
| 1478736000000 | 7175.88 |
| 1478822400000 | 7071.97 |
| 1479081600000 | 7068.54 |
| 1479168000000 | 7120.12 |
| 1479254400000 | 7134.68 |
| 1479340800000 | 7143.29 |
| 1479427200000 | 7139.96 |
| 1479686400000 | 7188.71 |
| 1479772800000 | 7124.91 |
| 1479859200000 | 7123.35 |
| 1479945600000 | 7162.59 |
| 1480032000000 | 7221.18 |
| 1480291200000 | 7253.24 |
| 1480377600000 | 7297.66 |
| 1480464000000 | 7266.59 |
| 1480550400000 | 7288.27 |
| 1480636800000 | 7315.77 |
| 1480896000000 | 7245.8 |
| 1480982400000 | 7305.55 |
| 1481068800000 | 7328.65 |
| 1481155200000 | 7352.56 |
| 1481241600000 | 7322.24 |
| 1481500800000 | 7343.05 |
| 1481587200000 | 7332.14 |
| 1481673600000 | 7295.62 |
| 1481760000000 | 7038.57 |
| 1481846400000 | 6964.48 |
| 1482105600000 | 6999.07 |
| 1482192000000 | 6966.44 |
| 1482278400000 | 6977.94 |
| 1482364800000 | 7029.43 |
| 1482451200000 | 7017.06 |
| 1482710400000 | 7017.06 |
| 1482796800000 | 7037.13 |
| 1482883200000 | 7060.35 |
| 1482969600000 | 7112.22 |
| 1483056000000 | 7120.85 |
| 1483315200000 | 7120.85 |
| 1483401600000 | 7050.55 |
| 1483488000000 | 7194.32 |
| 1483574400000 | 7273.66 |
| 1483660800000 | 7231.19 |
| 1483920000000 | 7286.67 |
| 1484006400000 | 7313.44 |
| 1484092800000 | 7324.95 |
| 1484179200000 | 7469.72 |
| 1484265600000 | 7446.31 |
| 1484524800000 | 7460.29 |
| 1484611200000 | 7541 |
| 1484697600000 | 7550.04 |
| 1484784000000 | 7529.38 |
| 1484870400000 | 7495 |
| 1485129600000 | 7597.93 |
| 1485216000000 | 7636.91 |
| 1485302400000 | 7659.94 |
| 1485388800000 | 7651.01 |
| 1485475200000 | 7714.38 |
| 1485734400000 | 7670.49 |
| 1485820800000 | 7684.17 |
| 1485907200000 | 7598.55 |
| 1485993600000 | 7654.76 |
| 1486080000000 | 7729.87 |
| 1486339200000 | 7697.64 |
| 1486425600000 | 7686.6 |
| 1486512000000 | 7697.68 |
| 1486598400000 | 7611.68 |
| 1486684800000 | 7600.52 |
| 1486944000000 | 7601.5 |
| 1487030400000 | 7590.53 |
| 1487116800000 | 7661.05 |
| 1487203200000 | 7614.04 |
| 1487289600000 | 7567.54 |
| 1487548800000 | 7570.75 |
| 1487635200000 | 7553.6 |
| 1487721600000 | 7499.61 |
| 1487808000000 | 7616.75 |
| 1487894400000 | 7545.81 |
| 1488153600000 | 7591.41 |
| 1488240000000 | 7699.43 |
| 1488326400000 | 7563.65 |
| 1488412800000 | 7542.36 |
| 1488499200000 | 7456.41 |
| 1488758400000 | 7470.02 |
| 1488844800000 | 7431.14 |
| 1488931200000 | 7370.37 |
| 1489017600000 | 7304.5 |
| 1489104000000 | 7380.73 |
| 1489363200000 | 7398.06 |
| 1489449600000 | 7384.74 |
| 1489536000000 | 7361 |
| 1489622400000 | 7410.59 |
| 1489708800000 | 7436.72 |
| 1489968000000 | 7378.71 |
| 1490054400000 | 7429.55 |
| 1490140800000 | 7400.77 |
| 1490227200000 | 7385.69 |
| 1490313600000 | 7381.99 |
| 1490572800000 | 7387.7 |
| 1490659200000 | 7382.51 |
| 1490745600000 | 7441.78 |
| 1490832000000 | 7491.21 |
| 1490918400000 | 7479.69 |
| 1491177600000 | 7524.6 |
| 1491264000000 | 7518.65 |
| 1491350400000 | 7531.36 |
| 1491436800000 | 7583.24 |
| 1491523200000 | 7515.22 |
| 1491782400000 | 7507.83 |
| 1491868800000 | 7502.24 |
| 1491955200000 | 7480.3 |
| 1492041600000 | 7544.92 |
| 1492128000000 | 7544.92 |
| 1492387200000 | 7576.26 |
| 1492473600000 | 7564.06 |
| 1492560000000 | 7537.65 |
| 1492646400000 | 7514.32 |
| 1492732800000 | 7500.25 |
| 1492992000000 | 7551.53 |
| 1493078400000 | 7482.09 |
| 1493164800000 | 7521.58 |
| 1493251200000 | 7518.8 |
| 1493337600000 | 7552.97 |
| 1493596800000 | 7614.8 |
| 1493683200000 | 7671.22 |
| 1493769600000 | 7637.37 |
| 1493856000000 | 7547.12 |
| 1493942400000 | 7605.85 |
| 1494201600000 | 7680.15 |
| 1494288000000 | 7661.77 |
| 1494374400000 | 7709.18 |
| 1494460800000 | 7671.34 |
| 1494547200000 | 7637.9 |
| 1494806400000 | 7650.02 |
| 1494892800000 | 7630.67 |
| 1494979200000 | 7692.68 |
| 1495065600000 | 7617.41 |
| 1495152000000 | 7635.89 |
| 1495411200000 | 7745.38 |
| 1495497600000 | 7759.27 |
| 1495584000000 | 7783.25 |
| 1495670400000 | 7828.81 |
| 1495756800000 | 7844.91 |
| 1496016000000 | 7847.88 |
| 1496102400000 | 7859.65 |
| 1496188800000 | 7873.95 |
| 1496275200000 | 7883.68 |
| 1496361600000 | 8010.34 |
| 1496620800000 | 8016.17 |
| 1496707200000 | 8085.95 |
| 1496793600000 | 8053.08 |
| 1496880000000 | 8059.84 |
| 1496966400000 | 8018.79 |
| 1497225600000 | 8015.89 |
| 1497312000000 | 8042.48 |
| 1497398400000 | 8194.2 |
| 1497484800000 | 8111.08 |
| 1497571200000 | 8210.82 |
| 1497830400000 | 8243.47 |
| 1497916800000 | 8237.69 |
| 1498003200000 | 8156.65 |
| 1498089600000 | 8238.83 |
| 1498176000000 | 8254.15 |
| 1498435200000 | 8320.9 |
| 1498521600000 | 8323.64 |
| 1498608000000 | 8340.03 |
| 1498694400000 | 8409.7 |
| 1498780800000 | 8352.25 |
| 1499040000000 | 8280.8 |
| 1499126400000 | 8330.94 |
| 1499212800000 | 8270.77 |
| 1499299200000 | 8301.26 |
| 1499385600000 | 8306.77 |
| 1499644800000 | 8254.42 |
| 1499731200000 | 8229.35 |
| 1499817600000 | 8251.97 |
| 1499904000000 | 8333.63 |
| 1499990400000 | 8406.17 |
| 1500249600000 | 8450.63 |
| 1500336000000 | 8497.5 |
| 1500422400000 | 8516.59 |
| 1500508800000 | 8466.34 |
| 1500595200000 | 8524.39 |
| 1500854400000 | 8534.62 |
| 1500940800000 | 8561.6 |
| 1501027200000 | 8568.48 |
| 1501113600000 | 8641.76 |
| 1501200000000 | 8570.2 |
| 1501459200000 | 8621.05 |
| 1501545600000 | 8658.33 |
| 1501632000000 | 8617.54 |
| 1501718400000 | 8628.43 |
| 1501804800000 | 8585.93 |
| 1502064000000 | 8558.66 |
| 1502150400000 | 8528.27 |
| 1502236800000 | 8535.41 |
| 1502323200000 | 8478.84 |
| 1502409600000 | 8428.12 |
| 1502668800000 | 8478.65 |
| 1502755200000 | 8466.27 |
| 1502841600000 | 8538.99 |
| 1502928000000 | 8599.42 |
| 1503014400000 | 8634.84 |
| 1503273600000 | 8639.38 |
| 1503360000000 | 8592.26 |
| 1503446400000 | 8511.3 |
| 1503532800000 | 8504.92 |
| 1503619200000 | 8525.31 |
| 1503878400000 | 8496.78 |
| 1503964800000 | 8438.65 |
| 1504051200000 | 8393.05 |
| 1504137600000 | 8386.54 |
| 1504224000000 | 8402 |
| 1504483200000 | 8398.39 |
| 1504569600000 | 8456.22 |
| 1504656000000 | 8431.67 |
| 1504742400000 | 8459.51 |
| 1504828800000 | 8558.55 |
| 1505088000000 | 8547.54 |
| 1505174400000 | 8586.94 |
| 1505260800000 | 8530.67 |
| 1505347200000 | 8456.54 |
| 1505433600000 | 8479.95 |
| 1505692800000 | 8455.46 |
| 1505779200000 | 8522.72 |
| 1505865600000 | 8676.04 |
| 1505952000000 | 8564.17 |
| 1506038400000 | 8605.83 |
| 1506297600000 | 8584.72 |
| 1506384000000 | 8500.4 |
| 1506470400000 | 8560.73 |
| 1506556800000 | 8559.49 |
| 1506643200000 | 8589.17 |
| 1506902400000 | 8554.89 |
| 1506988800000 | 8495.55 |
| 1507075200000 | 8528.92 |
| 1507161600000 | 8517.42 |
| 1507248000000 | 8465.75 |
| 1507507200000 | 8480.94 |
| 1507593600000 | 8526.34 |
| 1507680000000 | 8532.12 |
| 1507766400000 | 8601.74 |
| 1507852800000 | 8714.43 |
| 1508112000000 | 8702.49 |
| 1508198400000 | 8693.95 |
| 1508284800000 | 8673.07 |
| 1508371200000 | 8540.54 |
| 1508457600000 | 8471.65 |
| 1508716800000 | 8471.13 |
| 1508803200000 | 8389.08 |
| 1508889600000 | 8347.82 |
| 1508976000000 | 8277.68 |
| 1509062400000 | 8295.6 |
| 1509321600000 | 8360.62 |
| 1509408000000 | 8338.52 |
| 1509494400000 | 8299.82 |
| 1509580800000 | 8361.13 |
| 1509667200000 | 8320.39 |
| 1509926400000 | 8295.9 |
| 1510012800000 | 8300.05 |
| 1510099200000 | 8322.1 |
| 1510185600000 | 8324.96 |
| 1510272000000 | 8276.36 |
| 1510531200000 | 8223.33 |
| 1510617600000 | 8230.01 |
| 1510704000000 | 8227.71 |
| 1510790400000 | 8240.41 |
| 1510876800000 | 8198.21 |
| 1511136000000 | 8245.28 |
| 1511222400000 | 8259.54 |
| 1511308800000 | 8300.22 |
| 1511395200000 | 8340.46 |
| 1511481600000 | 8363.17 |
| 1511740800000 | 8457.29 |
| 1511827200000 | 8416.16 |
| 1511913600000 | 8381.46 |
| 1512000000000 | 8402.86 |
| 1512086400000 | 8394.01 |
| 1512345600000 | 8378.76 |
| 1512432000000 | 8406.78 |
| 1512518400000 | 8355.6 |
| 1512604800000 | 8353.14 |
| 1512691200000 | 8427.47 |
| 1512950400000 | 8565.22 |
| 1513036800000 | 8578.04 |
| 1513123200000 | 8662.74 |
| 1513209600000 | 8689.32 |
| 1513296000000 | 8747.45 |
| 1513555200000 | 8744.59 |
| 1513641600000 | 8780.47 |
| 1513728000000 | 8747.28 |
| 1513814400000 | 8793.3 |
| 1513900800000 | 8818.13 |
| 1514160000000 | 8818.13 |
| 1514246400000 | 8831.29 |
| 1514332800000 | 8859.86 |
| 1514419200000 | 8917.91 |
| 1514505600000 | 8942.29 |
| 1514851200000 | 8939.13 |
| 1514937600000 | 8941.13 |
| 1515024000000 | 9037.13 |
| 1515110400000 | 9079.13 |
| 1515369600000 | 9058.18 |
| 1515456000000 | 9053.87 |
| 1515542400000 | 9025.08 |
| 1515628800000 | 8940.47 |
| 1515715200000 | 8940.69 |
| 1515974400000 | 8996.49 |
| 1516060800000 | 9004.47 |
| 1516147200000 | 9066.19 |
| 1516233600000 | 9072.88 |
| 1516320000000 | 9050.57 |
| 1516579200000 | 9160.48 |
| 1516665600000 | 9170.95 |
| 1516752000000 | 9268.1 |
| 1516838400000 | 9276.98 |
| 1516924800000 | 9167.42 |
| 1517184000000 | 9156.52 |
| 1517270400000 | 9148.14 |
| 1517356800000 | 9387.82 |
| 1517443200000 | 9308.82 |
| 1517529600000 | 9249.48 |
| 1517788800000 | 9043.23 |
| 1517875200000 | 9023.78 |
| 1517961600000 | 8991.69 |
| 1518048000000 | 8877.87 |
| 1518134400000 | 8823.21 |
| 1518393600000 | 8769.29 |
| 1518480000000 | 8907.23 |
| 1518566400000 | 8889.28 |
| 1518652800000 | 8943.14 |
| 1518739200000 | 9045.43 |
| 1518998400000 | 8988.03 |
| 1519084800000 | 8952.41 |
| 1519171200000 | 9054.85 |
| 1519257600000 | 9147.1 |
| 1519344000000 | 9113.68 |
| 1519603200000 | 9179.49 |
| 1519689600000 | 9114.72 |
| 1519776000000 | 9102.9 |
| 1519862400000 | 9096.45 |
| 1519948800000 | 9039.54 |
| 1520208000000 | 9008.73 |
| 1520294400000 | 9154.52 |
| 1520380800000 | 9073.84 |
| 1520467200000 | 9146.11 |
| 1520553600000 | 9218.64 |
| 1520812800000 | 9315.65 |
| 1520899200000 | 9398.81 |
| 1520985600000 | 9347.45 |
| 1521072000000 | 9327.73 |
| 1521158400000 | 9238.6 |
| 1521417600000 | 9270.05 |
| 1521504000000 | 9223.92 |
| 1521590400000 | 9333.19 |
| 1521676800000 | 9375.4 |
| 1521763200000 | 9332.08 |
| 1522022400000 | 9282.3 |
| 1522108800000 | 9346.31 |
| 1522195200000 | 9150.75 |
| 1522281600000 | 9065.35 |
| 1522368000000 | 9065.35 |
| 1522627200000 | 9080.38 |
| 1522713600000 | 9127.95 |
| 1522800000000 | 9254.95 |
| 1522886400000 | 9179.47 |
| 1522972800000 | 9205.64 |
| 1523232000000 | 9331.61 |
| 1523318400000 | 9424.68 |
| 1523404800000 | 9415.31 |
| 1523491200000 | 9361.97 |
| 1523577600000 | 9351.42 |
| 1523836800000 | 9344.02 |
| 1523923200000 | 9227.94 |
| 1524009600000 | 9265.78 |
| 1524096000000 | 9214.94 |
| 1524182400000 | 9061.82 |
| 1524441600000 | 8953.59 |
| 1524528000000 | 8887.88 |
| 1524614400000 | 8822.38 |
| 1524700800000 | 8826.94 |
| 1524787200000 | 8919.75 |
| 1525046400000 | 8973.08 |
| 1525132800000 | 8898.86 |
| 1525219200000 | 8970.91 |
| 1525305600000 | 9049.01 |
| 1525392000000 | 9041.74 |
| 1525651200000 | 9085.28 |
| 1525737600000 | 9014.5 |
| 1525824000000 | 9072.59 |
| 1525910400000 | 9022.24 |
| 1525996800000 | 9099.42 |
| 1526256000000 | 9100.31 |
| 1526342400000 | 9005.06 |
| 1526428800000 | 8871.85 |
| 1526515200000 | 8906.89 |
| 1526601600000 | 9006.82 |
| 1526860800000 | 8976.25 |
| 1526947200000 | 8991.54 |
| 1527033600000 | 8900.63 |
| 1527120000000 | 8954.36 |
| 1527206400000 | 9007.41 |
| 1527465600000 | 9043.72 |
| 1527552000000 | 8999.45 |
| 1527638400000 | 9098.75 |
| 1527724800000 | 9158.01 |
| 1527811200000 | 9095.58 |
| 1528070400000 | 9163.39 |
| 1528156800000 | 9265.77 |
| 1528243200000 | 9371.2 |
| 1528329600000 | 9481.49 |
| 1528416000000 | 9501.5 |
| 1528675200000 | 9539.03 |
| 1528761600000 | 9535.09 |
| 1528848000000 | 9567.59 |
| 1528934400000 | 9541.36 |
| 1529020800000 | 9479.62 |
| 1529280000000 | 9470.41 |
| 1529366400000 | 9282.05 |
| 1529452800000 | 9284.83 |
| 1529539200000 | 9393.31 |
| 1529625600000 | 9411.78 |
| 1529884800000 | 9399.77 |
| 1529971200000 | 9349.25 |
| 1530057600000 | 9285.01 |
| 1530144000000 | 9203.52 |
| 1530230400000 | 9168.51 |
| 1530489600000 | 9083.05 |
| 1530576000000 | 9252.53 |
| 1530662400000 | 9248.26 |
| 1530748800000 | 9319.45 |
| 1530835200000 | 9402.71 |
| 1531094400000 | 9391.45 |
| 1531180800000 | 9336.65 |
| 1531267200000 | 9274.98 |
| 1531353600000 | 9215.29 |
| 1531440000000 | 9245.84 |
| 1531699200000 | 9209.07 |
| 1531785600000 | 9234.55 |
| 1531872000000 | 9189.44 |
| 1531958400000 | 9083.07 |
| 1532044800000 | 9222.48 |
| 1532304000000 | 9118.34 |
| 1532390400000 | 9184.35 |
| 1532476800000 | 9209.69 |
| 1532563200000 | 9193.8 |
| 1532649600000 | 9256.17 |
| 1532908800000 | 9232.56 |
| 1532995200000 | 9200.73 |
| 1533081600000 | 9127.93 |
| 1533168000000 | 9053.67 |
| 1533254400000 | 9067.17 |
| 1533513600000 | 9082.09 |
| 1533600000000 | 9064.35 |
| 1533686400000 | 9070.03 |
| 1533772800000 | 8978.47 |
| 1533859200000 | 9042.21 |
| 1534118400000 | 8945.51 |
| 1534204800000 | 8988.85 |
| 1534291200000 | 8933.97 |
| 1534377600000 | 9007.55 |
| 1534464000000 | 9074.42 |
| 1534723200000 | 9155.86 |
| 1534809600000 | 9242.19 |
| 1534896000000 | 9323.18 |
| 1534982400000 | 9246.04 |
| 1535068800000 | 9302.53 |
| 1535328000000 | 9353.91 |
| 1535414400000 | 9384.89 |
| 1535500800000 | 9511.63 |
| 1535587200000 | 9423.41 |
| 1535673600000 | 9366.5 |
| 1535932800000 | 9269.49 |
| 1536019200000 | 9220.56 |
| 1536105600000 | 9196.03 |
| 1536192000000 | 9105.01 |
| 1536278400000 | 9026.18 |
| 1536537600000 | 8952.49 |
| 1536624000000 | 9096.7 |
| 1536710400000 | 9114.16 |
| 1536796800000 | 9193.73 |
| 1536883200000 | 9212.1 |
| 1537142400000 | 9244.42 |
| 1537228800000 | 9300.06 |
| 1537315200000 | 9371.83 |
| 1537401600000 | 9467.95 |
| 1537488000000 | 9509.12 |
| 1537747200000 | 9428.88 |
| 1537833600000 | 9426.16 |
| 1537920000000 | 9424.89 |
| 1538006400000 | 9326.64 |
| 1538092800000 | 9396.23 |
| 1538352000000 | 9354.47 |
| 1538438400000 | 9338.6 |
| 1538524800000 | 9226.53 |
| 1538611200000 | 9124.08 |
| 1538697600000 | 9011.14 |
| 1538956800000 | 8933 |
| 1539043200000 | 8867.41 |
| 1539129600000 | 8891.22 |
| 1539216000000 | 8598.61 |
| 1539302400000 | 8721.28 |
| 1539561600000 | 8776.71 |
| 1539648000000 | 8798.92 |
| 1539734400000 | 8882.29 |
| 1539820800000 | 8865.72 |
| 1539907200000 | 8789.66 |
| 1540166400000 | 8739.83 |
| 1540252800000 | 8596.46 |
| 1540339200000 | 8557.7 |
| 1540425600000 | 8460.49 |
| 1540512000000 | 8458.38 |
| 1540771200000 | 8520.64 |
| 1540857600000 | 8594.25 |
| 1540944000000 | 8660.31 |
| 1541030400000 | 8899.7 |
| 1541116800000 | 8913.59 |
| 1541376000000 | 8873.89 |
| 1541462400000 | 8912.38 |
| 1541548800000 | 9099.87 |
| 1541635200000 | 9149.09 |
| 1541721600000 | 9144.55 |
| 1541980800000 | 9145.85 |
| 1542067200000 | 9067.54 |
| 1542153600000 | 9077.98 |
| 1542240000000 | 9131.39 |
| 1542326400000 | 9158.21 |
| 1542585600000 | 9122.82 |
| 1542672000000 | 9029.38 |
| 1542758400000 | 8992.23 |
| 1542844800000 | 8982.96 |
| 1542931200000 | 8928.08 |
| 1543190400000 | 8896.59 |
| 1543276800000 | 8911.21 |
| 1543363200000 | 8959.68 |
| 1543449600000 | 9137.45 |
| 1543536000000 | 9182.47 |
| 1543795200000 | 9326.9 |
| 1543881600000 | 9324.45 |
| 1543968000000 | 9181.76 |
| 1544054400000 | 9136.5 |
| 1544140800000 | 9118.72 |
| 1544400000000 | 9034.02 |
| 1544486400000 | 9045.91 |
| 1544572800000 | 9078.47 |
| 1544659200000 | 9133.09 |
| 1544745600000 | 8987.41 |
| 1545004800000 | 9018.36 |
| 1545091200000 | 9020.68 |
| 1545177600000 | 9106.16 |
| 1545264000000 | 9002.49 |
| 1545350400000 | 8878.12 |
| 1545609600000 | 8881.29 |
| 1545696000000 | 8881.29 |
| 1545782400000 | 8904.38 |
| 1545868800000 | 8930.7 |
| 1545955200000 | 8922.31 |
| 1546214400000 | 8962.42 |
| 1546387200000 | 8910.15 |
| 1546473600000 | 8845.02 |
| 1546560000000 | 8944.07 |
| 1546819200000 | 9032.36 |
| 1546905600000 | 8991.54 |
| 1546992000000 | 9222.98 |
| 1547078400000 | 9194.52 |
| 1547164800000 | 9274.81 |
| 1547424000000 | 9292.88 |
| 1547510400000 | 9287.46 |
| 1547596800000 | 9295.56 |
| 1547683200000 | 9283.38 |
| 1547769600000 | 9344.36 |
| 1548028800000 | 9349.34 |
| 1548115200000 | 9316.62 |
| 1548201600000 | 9386.25 |
| 1548288000000 | 9373.06 |
| 1548374400000 | 9452.22 |
| 1548633600000 | 9459.18 |
| 1548720000000 | 9341.41 |
| 1548806400000 | 9255 |
| 1548892800000 | 9461.73 |
| 1548979200000 | 9442.04 |
| 1549238400000 | 9379.23 |
| 1549324800000 | 9489.01 |
| 1549411200000 | 9420.98 |
| 1549497600000 | 9384.24 |
| 1549584000000 | 9407.96 |
| 1549843200000 | 9421.78 |
| 1549929600000 | 9498.69 |
| 1550016000000 | 9667.93 |
| 1550102400000 | 9634.46 |
| 1550188800000 | 9623.03 |
| 1550448000000 | 9627.23 |
| 1550534400000 | 9605.23 |
| 1550620800000 | 9645.5 |
| 1550707200000 | 9628.05 |
| 1550793600000 | 9668.6 |
| 1551052800000 | 9780.45 |
| 1551139200000 | 9752.48 |
| 1551225600000 | 9653.3 |
| 1551312000000 | 9654.25 |
| 1551398400000 | 9684.93 |
| 1551657600000 | 9726 |
| 1551744000000 | 9681.39 |
| 1551830400000 | 9688.38 |
| 1551916800000 | 9704.08 |
| 1552003200000 | 9749.54 |
| 1552262400000 | 9737.72 |
| 1552348800000 | 9797.65 |
| 1552435200000 | 9781.65 |
| 1552521600000 | 9784.13 |
| 1552608000000 | 9862.08 |
| 1552867200000 | 9918.64 |
| 1552953600000 | 9915.44 |
| 1553040000000 | 9822 |
| 1553126400000 | 9889.36 |
| 1553212800000 | 10003.56 |
| 1553472000000 | 10014.84 |
| 1553558400000 | 10073.3 |
| 1553644800000 | 10031.81 |
| 1553731200000 | 10103.9 |
| 1553817600000 | 10223.59 |
| 1554076800000 | 10229.86 |
| 1554163200000 | 10219.92 |
| 1554249600000 | 10266.33 |
| 1554336000000 | 10170.84 |
| 1554422400000 | 10086.08 |
| 1554681600000 | 10067.85 |
| 1554768000000 | 10051.61 |
| 1554854400000 | 9957.8 |
| 1554940800000 | 10011.46 |
| 1555027200000 | 10061.1 |
| 1555286400000 | 10129.77 |
| 1555372800000 | 10192.39 |
| 1555459200000 | 10201.14 |
| 1555545600000 | 10108.22 |
| 1555632000000 | 10108.22 |
| 1555891200000 | 10105.95 |
| 1555977600000 | 10098.21 |
| 1556064000000 | 10122.43 |
| 1556150400000 | 10137.18 |
| 1556236800000 | 10124.24 |
| 1556496000000 | 10148.64 |
| 1556582400000 | 10151.54 |
| 1556668800000 | 10073.46 |
| 1556755200000 | 10141.59 |
| 1556841600000 | 10167.86 |
| 1557100800000 | 10010.19 |
| 1557187200000 | 10056.4 |
| 1557273600000 | 10086.23 |
| 1557360000000 | 10119.54 |
| 1557446400000 | 10136.92 |
| 1557705600000 | 10142.96 |
| 1557792000000 | 10085.94 |
| 1557878400000 | 10123.1 |
| 1557964800000 | 10153.69 |
| 1558051200000 | 10113.23 |
| 1558310400000 | 10178.27 |
| 1558396800000 | 10114.58 |
| 1558483200000 | 10101.13 |
| 1558569600000 | 10160.09 |
| 1558656000000 | 10175.94 |
| 1558915200000 | 10089.25 |
| 1559001600000 | 10074.49 |
| 1559088000000 | 9985.55 |
| 1559174400000 | 9945.47 |
| 1559260800000 | 10023.51 |
| 1559520000000 | 10103.46 |
| 1559606400000 | 9965.36 |
| 1559692800000 | 10027.39 |
| 1559779200000 | 10054.57 |
| 1559865600000 | 10190.17 |
| 1560124800000 | 10077.98 |
| 1560211200000 | 10136.1 |
| 1560297600000 | 10213.06 |
| 1560384000000 | 10198.9 |
| 1560470400000 | 10131.27 |
| 1560729600000 | 10050.99 |
| 1560816000000 | 10107.01 |
| 1560902400000 | 10219.24 |
| 1560988800000 | 10285.87 |
| 1561075200000 | 10307.1 |
| 1561334400000 | 10445.77 |
| 1561420800000 | 10532.84 |
| 1561507200000 | 10578.11 |
| 1561593600000 | 10634.01 |
| 1561680000000 | 10729.55 |
| 1561939200000 | 10632.57 |
| 1562025600000 | 10700.56 |
| 1562112000000 | 10770.21 |
| 1562198400000 | 10752.26 |
| 1562284800000 | 10694.55 |
| 1562544000000 | 10697.65 |
| 1562630400000 | 10603.71 |
| 1562716800000 | 10772.83 |
| 1562803200000 | 10855.24 |
| 1562889600000 | 10895.07 |
| 1563148800000 | 10916.86 |
| 1563235200000 | 10894.05 |
| 1563321600000 | 10922.76 |
| 1563408000000 | 11057.1 |
| 1563494400000 | 11102.5 |
| 1563753600000 | 11193.75 |
| 1563840000000 | 11118.94 |
| 1563926400000 | 11067.25 |
| 1564012800000 | 11099.63 |
| 1564099200000 | 10933.26 |
| 1564358400000 | 10952.47 |
| 1564444800000 | 10959.86 |
| 1564531200000 | 10925.26 |
| 1564617600000 | 10865.48 |
| 1564704000000 | 10826.05 |
| 1564963200000 | 10722.67 |
| 1565049600000 | 10541.99 |
| 1565136000000 | 10621.13 |
| 1565222400000 | 10727.39 |
| 1565308800000 | 10747.14 |
| 1565568000000 | 10714.9 |
| 1565654400000 | 10681 |
| 1565740800000 | 10642.05 |
| 1565827200000 | 10505.76 |
| 1565913600000 | 10436.99 |
| 1566172800000 | 10479.73 |
| 1566259200000 | 10571.43 |
| 1566345600000 | 10457.2 |
| 1566432000000 | 10419.55 |
| 1566518400000 | 10363.62 |
| 1566777600000 | 10203.06 |
| 1566864000000 | 10193.42 |
| 1566950400000 | 10263.55 |
| 1567036800000 | 10171.84 |
| 1567123200000 | 10329.54 |
| 1567382400000 | 10384.02 |
| 1567468800000 | 10544.1 |
| 1567555200000 | 10653.13 |
| 1567641600000 | 10784.83 |
| 1567728000000 | 11009.17 |
| 1567987200000 | 10978.7 |
| 1568073600000 | 10899.66 |
| 1568160000000 | 10672.95 |
| 1568246400000 | 10663.52 |
| 1568332800000 | 10561.02 |
| 1568592000000 | 10466.9 |
| 1568678400000 | 10490.28 |
| 1568764800000 | 10366.83 |
| 1568851200000 | 10354.03 |
| 1568937600000 | 10307.73 |
| 1569196800000 | 10389.34 |
| 1569283200000 | 10430.35 |
| 1569369600000 | 10359.31 |
| 1569456000000 | 10360.39 |
| 1569542400000 | 10377.57 |
| 1569801600000 | 10400.8 |
| 1569888000000 | 10407.64 |
| 1569974400000 | 10397.36 |
| 1570060800000 | 10356.81 |
| 1570147200000 | 10461.62 |
| 1570406400000 | 10495.12 |
| 1570492800000 | 10546.57 |
| 1570579200000 | 10475.46 |
| 1570665600000 | 10436.76 |
| 1570752000000 | 10509.18 |
| 1571011200000 | 10534.38 |
| 1571097600000 | 10551.75 |
| 1571184000000 | 10632.38 |
| 1571270400000 | 10722.16 |
| 1571356800000 | 10711.43 |
| 1571616000000 | 10724.89 |
| 1571702400000 | 10793.28 |
| 1571788800000 | 10555.59 |
| 1571875200000 | 10484.95 |
| 1571961600000 | 10409.51 |
| 1572220800000 | 10375.2 |
| 1572307200000 | 10406.88 |
| 1572393600000 | 10417.39 |
| 1572480000000 | 10487.59 |
| 1572566400000 | 10519.11 |
| 1572825600000 | 10520.2 |
| 1572912000000 | 10491.26 |
| 1572998400000 | 10413.94 |
| 1573084800000 | 10392.42 |
| 1573171200000 | 10461.6 |
| 1573430400000 | 10545.72 |
| 1573516800000 | 10504.94 |
| 1573603200000 | 10535.36 |
| 1573689600000 | 10542.79 |
| 1573776000000 | 10593.51 |
| 1574035200000 | 10561.86 |
| 1574121600000 | 10621.26 |
| 1574208000000 | 10713.88 |
| 1574294400000 | 10681.44 |
| 1574380800000 | 10657.62 |
| 1574640000000 | 10664.91 |
| 1574726400000 | 10775.79 |
| 1574812800000 | 10855.46 |
| 1574899200000 | 10918.3 |
| 1574985600000 | 11040.55 |
| 1575244800000 | 11161.55 |
| 1575331200000 | 11112.46 |
| 1575417600000 | 11123.1 |
| 1575504000000 | 11173.78 |
| 1575590400000 | 11234.29 |
| 1575849600000 | 11205.51 |
| 1575936000000 | 11221.35 |
| 1576022400000 | 11256.59 |
| 1576108800000 | 11327.14 |
| 1576195200000 | 11243.58 |
| 1576454400000 | 11251.3 |
| 1576540800000 | 11229.9 |
| 1576627200000 | 11322.65 |
| 1576713600000 | 11491.09 |
| 1576800000000 | 11506.37 |
| 1577059200000 | 11602.37 |
| 1577145600000 | 11737.74 |
| 1577232000000 | 11737.74 |
| 1577318400000 | 11775.66 |
| 1577404800000 | 11812.29 |
| 1577664000000 | 11801.62 |
| 1577750400000 | 11753.87 |
| 1577923200000 | 11695 |
| 1578009600000 | 11724.93 |
| 1578268800000 | 11769.41 |
| 1578355200000 | 11708.61 |
| 1578441600000 | 11637.97 |
| 1578528000000 | 11564.43 |
| 1578614400000 | 11635.26 |
| 1578873600000 | 11608.17 |
| 1578960000000 | 11654.82 |
| 1579046400000 | 11699.93 |
| 1579132800000 | 11832.48 |
| 1579219200000 | 11842.03 |
| 1579478400000 | 11760.14 |
| 1579564800000 | 11848.65 |
| 1579651200000 | 11901.12 |
| 1579737600000 | 11906 |
| 1579824000000 | 11913.67 |
| 1580083200000 | 11737.57 |
| 1580169600000 | 11569.85 |
| 1580256000000 | 11552.11 |
| 1580342400000 | 11486.77 |
| 1580428800000 | 11515.64 |
| 1580688000000 | 11345.79 |
| 1580774400000 | 11315.81 |
| 1580860800000 | 11414.59 |
| 1580947200000 | 11387.83 |
| 1581033600000 | 11443.46 |
| 1581292800000 | 11350.59 |
| 1581379200000 | 11519.92 |
| 1581465600000 | 11699.57 |
| 1581552000000 | 11645.91 |
| 1581638400000 | 11562.56 |
| 1581897600000 | 11615.68 |
| 1581984000000 | 11603.82 |
| 1582070400000 | 11615.39 |
| 1582156800000 | 11638.66 |
| 1582243200000 | 11644.46 |
| 1582502400000 | 11441.32 |
| 1582588800000 | 11271.29 |
| 1582675200000 | 11049.46 |
| 1582761600000 | 10984.86 |
| 1582848000000 | 10623.07 |
| 1583107200000 | 10556.82 |
| 1583193600000 | 10898.32 |
| 1583280000000 | 10931.24 |
| 1583366400000 | 11172.82 |
| 1583452800000 | 11053.51 |
| 1583712000000 | 10839.42 |
| 1583798400000 | 10400.37 |
| 1583884800000 | 10444.25 |
| 1583971200000 | 9595.22 |
| 1584057600000 | 9053.97 |
| 1584316800000 | 8833.2 |
| 1584403200000 | 8520.85 |
| 1584489600000 | 8317.24 |
| 1584576000000 | 8089 |
| 1584662400000 | 8043.23 |
| 1584921600000 | 7348.79 |
| 1585008000000 | 8059.52 |
| 1585094400000 | 8203.65 |
| 1585180800000 | 8752.36 |
| 1585267200000 | 8786.78 |
| 1585526400000 | 8848.42 |
| 1585612800000 | 8861.63 |
| 1585699200000 | 9006.24 |
| 1585785600000 | 8897.43 |
| 1585872000000 | 8903.14 |
| 1586131200000 | 8834.61 |
| 1586217600000 | 8932.67 |
| 1586304000000 | 9189.26 |
| 1586390400000 | 9208.55 |
| 1586476800000 | 9208.55 |
| 1586736000000 | 9233.89 |
| 1586822400000 | 9436.38 |
| 1586908800000 | 9553.3 |
| 1586995200000 | 9529.87 |
| 1587081600000 | 9932.05 |
| 1587340800000 | 9991.52 |
| 1587427200000 | 9603.53 |
| 1587513600000 | 9466.8 |
| 1587600000000 | 9633.53 |
| 1587686400000 | 9552.97 |
| 1587945600000 | 9646.23 |
| 1588032000000 | 9959.85 |
| 1588118400000 | 9960.1 |
| 1588204800000 | 9921.13 |
| 1588291200000 | 9691.35 |
| 1588550400000 | 9641.08 |
| 1588636800000 | 9697.92 |
| 1588723200000 | 9753.89 |
| 1588809600000 | 9832.73 |
| 1588896000000 | 10057.94 |
| 1589155200000 | 10012.51 |
| 1589241600000 | 10124.72 |
| 1589328000000 | 9940.48 |
| 1589414400000 | 9828.89 |
| 1589500800000 | 9739.83 |
| 1589760000000 | 9924.77 |
| 1589846400000 | 10075.69 |
| 1589932800000 | 10147.34 |
| 1590019200000 | 10033.7 |
| 1590105600000 | 9916.84 |
| 1590364800000 | 10045.33 |
| 1590451200000 | 10363.81 |
| 1590537600000 | 10384.82 |
| 1590624000000 | 10313.84 |
| 1590710400000 | 10292.33 |
| 1590969600000 | 10449.65 |
| 1591056000000 | 10735.21 |
| 1591142400000 | 10909.19 |
| 1591228800000 | 11088.75 |
| 1591315200000 | 11090.34 |
| 1591574400000 | 11492.48 |
| 1591660800000 | 11254.27 |
| 1591747200000 | 11205.05 |
| 1591833600000 | 11028.1 |
| 1591920000000 | 10676.36 |
| 1592179200000 | 10687.9 |
| 1592265600000 | 10736.47 |
| 1592352000000 | 11215.83 |
| 1592438400000 | 11048.82 |
| 1592524800000 | 11036.89 |
| 1592784000000 | 11018.59 |
| 1592870400000 | 11085.94 |
| 1592956800000 | 11059.68 |
| 1593043200000 | 10902.44 |
| 1593129600000 | 10893.42 |
| 1593388800000 | 11025.11 |
| 1593475200000 | 11267.16 |
| 1593561600000 | 11232.3 |
| 1593648000000 | 11441.26 |
| 1593734400000 | 11546.6 |
| 1593993600000 | 11685.05 |
| 1594080000000 | 11797.17 |
| 1594166400000 | 11761.46 |
| 1594252800000 | 11481.93 |
| 1594339200000 | 11466.97 |
| 1594598400000 | 11515.68 |
| 1594684800000 | 11478.58 |
| 1594771200000 | 11682.26 |
| 1594857600000 | 11529.24 |
| 1594944000000 | 11578.61 |
| 1595203200000 | 11591.68 |
| 1595289600000 | 11893.53 |
| 1595376000000 | 11944.28 |
| 1595462400000 | 11867.65 |
| 1595548800000 | 11800.91 |
| 1595808000000 | 11844.09 |
| 1595894400000 | 11785.42 |
| 1595980800000 | 11794.56 |
| 1596067200000 | 11866.08 |
| 1596153600000 | 11944.84 |
| 1596412800000 | 11752.08 |
| 1596499200000 | 11905.07 |
| 1596585600000 | 11982.04 |
| 1596672000000 | 11985.09 |
| 1596758400000 | 11787.42 |
| 1597017600000 | 11776.96 |
| 1597104000000 | 11744.89 |
| 1597190400000 | 11581.8 |
| 1597276800000 | 11547.85 |
| 1597363200000 | 11482.18 |
| 1597622400000 | 11684.35 |
| 1597708800000 | 11943.87 |
| 1597795200000 | 11885.16 |
| 1597881600000 | 11609.17 |
| 1597968000000 | 11835.25 |
| 1598227200000 | 11926.46 |
| 1598313600000 | 11997.51 |
| 1598400000000 | 12153.71 |
| 1598486400000 | 12204.75 |
| 1598572800000 | 12473.63 |
| 1598832000000 | 12354.82 |
| 1598918400000 | 12213.33 |
| 1599004800000 | 12303.33 |
| 1599091200000 | 12419.18 |
| 1599177600000 | 12088.11 |
| 1599436800000 | 12152.16 |
| 1599523200000 | 12082.26 |
| 1599609600000 | 11977.77 |
| 1599696000000 | 12053.69 |
| 1599782400000 | 11986.22 |
| 1600041600000 | 12106.02 |
| 1600128000000 | 12083.42 |
| 1600214400000 | 12205.6 |
| 1600300800000 | 12108.79 |
| 1600387200000 | 12055.3 |
| 1600646400000 | 11748.28 |
| 1600732800000 | 11800.23 |
| 1600819200000 | 11779.97 |
| 1600905600000 | 11679.71 |
| 1600992000000 | 11803.39 |
| 1601251200000 | 11813.02 |
| 1601337600000 | 11821.19 |
| 1601424000000 | 11875.97 |
| 1601510400000 | 12003 |
| 1601596800000 | 11991.74 |
| 1601856000000 | 12099.97 |
| 1601942400000 | 12182.62 |
| 1602028800000 | 12113.89 |
| 1602115200000 | 12316.06 |
| 1602201600000 | 12511.06 |
| 1602460800000 | 12562.6 |
| 1602547200000 | 12659.28 |
| 1602633600000 | 12819.29 |
| 1602720000000 | 12571.9 |
| 1602806400000 | 12555.09 |
| 1603065600000 | 12559.33 |
| 1603152000000 | 12538.36 |
| 1603238400000 | 12667.14 |
| 1603324800000 | 12654.53 |
| 1603411200000 | 12692.14 |
| 1603670400000 | 12736.98 |
| 1603756800000 | 12569.72 |
| 1603843200000 | 12488.29 |
| 1603929600000 | 12322.21 |
| 1604016000000 | 12215.57 |
| 1604275200000 | 12228.85 |
| 1604361600000 | 12473.52 |
| 1604448000000 | 12484.47 |
| 1604534400000 | 12700.55 |
| 1604620800000 | 12830.28 |
| 1604880000000 | 13134.24 |
| 1604966400000 | 13160.68 |
| 1605052800000 | 13312.17 |
| 1605139200000 | 13327.46 |
| 1605225600000 | 13294.02 |
| 1605484800000 | 13458.78 |
| 1605571200000 | 13458.29 |
| 1605657600000 | 13360.11 |
| 1605744000000 | 13241.91 |
| 1605830400000 | 13199.34 |
| 1606089600000 | 13192.52 |
| 1606176000000 | 13359.64 |
| 1606262400000 | 13540.6 |
| 1606348800000 | 13483.44 |
| 1606435200000 | 13607.77 |
| 1606694400000 | 13743.04 |
| 1606780800000 | 13755.67 |
| 1606867200000 | 13730.81 |
| 1606953600000 | 13727.75 |
| 1607040000000 | 13601.81 |
| 1607299200000 | 13651.56 |
| 1607385600000 | 13701.82 |
| 1607472000000 | 13909.79 |
| 1607558400000 | 13909.58 |
| 1607644800000 | 13986.95 |
| 1607904000000 | 13886.99 |
| 1607990400000 | 13796.68 |
| 1608076800000 | 13869.56 |
| 1608163200000 | 14073.92 |
| 1608249600000 | 13782.7 |
| 1608508800000 | 13583.9 |
| 1608595200000 | 13786.41 |
| 1608681600000 | 14091.65 |
| 1608768000000 | 14148.69 |
| 1608854400000 | 14148.69 |
| 1609113600000 | 14124.57 |
| 1609200000000 | 14494.85 |
| 1609286400000 | 14541.1 |
| 1609372800000 | 14392.46 |
| 1609718400000 | 14372.81 |
| 1609804800000 | 14768.9 |
| 1609891200000 | 14816.47 |
| 1609977600000 | 14942.62 |
| 1610064000000 | 15035.49 |
| 1610323200000 | 14554.39 |
| 1610409600000 | 14446.87 |
| 1610496000000 | 14392.71 |
| 1610582400000 | 14416 |
| 1610668800000 | 14174.29 |
| 1610928000000 | 13933.9 |
| 1611014400000 | 13960.67 |
| 1611100800000 | 14229.26 |
| 1611187200000 | 14394.22 |
| 1611273600000 | 14621.93 |
| 1611532800000 | 14718.91 |
| 1611619200000 | 14734.88 |
| 1611705600000 | 14672.74 |
| 1611792000000 | 14304.49 |
| 1611878400000 | 14438.07 |
| 1612137600000 | 14300.98 |
| 1612224000000 | 14225.61 |
| 1612310400000 | 14368.9 |
| 1612396800000 | 14186.46 |
| 1612483200000 | 14326.97 |
| 1612742400000 | 14386.33 |
| 1612828800000 | 14260.36 |
| 1612915200000 | 14103.55 |
| 1613001600000 | 14070.48 |
| 1613088000000 | 13828.54 |
| 1613347200000 | 13766.5 |
| 1613433600000 | 13862.25 |
| 1613520000000 | 13828.03 |
| 1613606400000 | 13827.02 |
| 1613692800000 | 13930.8 |
| 1613952000000 | 13829.91 |
| 1614038400000 | 13801.28 |
| 1614124800000 | 13783.15 |
| 1614211200000 | 13697.81 |
| 1614297600000 | 13490.24 |
| 1614556800000 | 13601.1 |
| 1614643200000 | 13650.22 |
| 1614729600000 | 13617.72 |
| 1614816000000 | 13466.25 |
| 1614902400000 | 13193.47 |
| 1615161600000 | 13086.49 |
| 1615248000000 | 13178.21 |
| 1615334400000 | 13343.26 |
| 1615420800000 | 13426.05 |
| 1615507200000 | 13528.97 |
| 1615766400000 | 13742.19 |
| 1615852800000 | 13870.38 |
| 1615939200000 | 13734.95 |
| 1616025600000 | 13649.6 |
| 1616112000000 | 13632.1 |
| 1616371200000 | 13422.18 |
| 1616457600000 | 13227.15 |
| 1616544000000 | 13100.12 |
| 1616630400000 | 13067.92 |
| 1616716800000 | 13104.24 |
| 1616976000000 | 13133.49 |
| 1617062400000 | 13200.62 |
| 1617148800000 | 13355.05 |
| 1617235200000 | 13292.79 |
| 1617321600000 | 13292.79 |
| 1617580800000 | 13385.22 |
| 1617667200000 | 13260.74 |
| 1617753600000 | 13340.69 |
| 1617840000000 | 13517.18 |
| 1617926400000 | 13430.82 |
| 1618185600000 | 13352.09 |
| 1618272000000 | 13502.58 |
| 1618358400000 | 13819.91 |
| 1618444800000 | 13740.07 |
| 1618531200000 | 13737.54 |
| 1618790400000 | 13925.72 |
| 1618876800000 | 13856.71 |
| 1618963200000 | 13709.73 |
| 1619049600000 | 13679.11 |
| 1619136000000 | 13755.79 |
| 1619395200000 | 13881.43 |
| 1619481600000 | 13809.76 |
| 1619568000000 | 13885.2 |
| 1619654400000 | 13966.96 |
| 1619740800000 | 13866.76 |
| 1620000000000 | 13948.55 |
| 1620086400000 | 14017.54 |
| 1620172800000 | 14068.1 |
| 1620259200000 | 13968.12 |
| 1620345600000 | 14045.55 |
| 1620604800000 | 13997.87 |
| 1620691200000 | 13927.45 |
| 1620777600000 | 13675.53 |
| 1620864000000 | 13535.59 |
| 1620950400000 | 13573.03 |
| 1621209600000 | 13560.52 |
| 1621296000000 | 13642.89 |
| 1621382400000 | 13358.33 |
| 1621468800000 | 13586.29 |
| 1621555200000 | 13557.5 |
| 1621814400000 | 13613.07 |
| 1621900800000 | 13516.18 |
| 1621987200000 | 13618.36 |
| 1622073600000 | 13521.62 |
| 1622160000000 | 13360.61 |
| 1622419200000 | 13560.32 |
| 1622505600000 | 13683.9 |
| 1622592000000 | 13637.5 |
| 1622678400000 | 13459.91 |
| 1622764800000 | 13609.87 |
| 1623024000000 | 13672.57 |
| 1623110400000 | 13649.16 |
| 1623196800000 | 13653.43 |
| 1623283200000 | 13613.72 |
| 1623369600000 | 13537.29 |
| 1623628800000 | 13574.68 |
| 1623715200000 | 13677.47 |
| 1623801600000 | 13589.78 |
| 1623888000000 | 13314.93 |
| 1623974400000 | 13168.63 |
| 1624233600000 | 13210.98 |
| 1624320000000 | 13270.2 |
| 1624406400000 | 13442.45 |
| 1624492800000 | 13435.66 |
| 1624579200000 | 13545.73 |
| 1624838400000 | 13457.93 |
| 1624924800000 | 13398.57 |
| 1625011200000 | 13397.81 |
| 1625097600000 | 13429.06 |
| 1625184000000 | 13474.6 |
| 1625443200000 | 13636.06 |
| 1625529600000 | 13547.75 |
| 1625616000000 | 13537.33 |
| 1625702400000 | 13419.45 |
| 1625788800000 | 13440.29 |
| 1626048000000 | 13527.95 |
| 1626134400000 | 13516.06 |
| 1626220800000 | 13577.01 |
| 1626307200000 | 13446.98 |
| 1626393600000 | 13488.18 |
| 1626652800000 | 13322.48 |
| 1626739200000 | 13256.82 |
| 1626825600000 | 13412.22 |
| 1626912000000 | 13449.73 |
| 1626998400000 | 13475.07 |
| 1627257600000 | 13469.14 |
| 1627344000000 | 13298.59 |
| 1627430400000 | 13225.94 |
| 1627516800000 | 13547.06 |
| 1627603200000 | 13340.06 |
| 1627862400000 | 13469.2 |
| 1627948800000 | 13517.71 |
| 1628035200000 | 13694.97 |
| 1628121600000 | 13693.58 |
| 1628208000000 | 13596.95 |
| 1628467200000 | 13504.94 |
| 1628553600000 | 13582.51 |
| 1628640000000 | 13647.82 |
| 1628726400000 | 13474.64 |
| 1628812800000 | 13638.62 |
| 1629072000000 | 13570.29 |
| 1629158400000 | 13282.71 |
| 1629244800000 | 13308.49 |
| 1629331200000 | 13475.49 |
| 1629417600000 | 13430.45 |
| 1629676800000 | 13661.9 |
| 1629763200000 | 13817.64 |
| 1629849600000 | 13929.28 |
| 1629936000000 | 13778.51 |
| 1630022400000 | 13882.17 |
| 1630281600000 | 14019.18 |
| 1630368000000 | 14115.98 |
| 1630454400000 | 14211.79 |
| 1630540800000 | 14343.71 |
| 1630627200000 | 14394.06 |
| 1630886400000 | 14382.29 |
| 1630972800000 | 14339.38 |
| 1631059200000 | 14181.46 |
| 1631145600000 | 14146.15 |
| 1631232000000 | 14145.13 |
| 1631491200000 | 14217.21 |
| 1631577600000 | 14118.14 |
| 1631664000000 | 14099.31 |
| 1631750400000 | 14000.81 |
| 1631836800000 | 14121.83 |
| 1632096000000 | 14046.88 |
| 1632182400000 | 13979.67 |
| 1632268800000 | 14078.32 |
| 1632355200000 | 14304.57 |
| 1632441600000 | 14083.06 |
| 1632700800000 | 14062.07 |
| 1632787200000 | 13888.43 |
| 1632873600000 | 13674.95 |
| 1632960000000 | 13887.82 |
| 1633046400000 | 13961.29 |
| 1633305600000 | 14080.83 |
| 1633392000000 | 13928.11 |
| 1633478400000 | 13806.48 |
| 1633564800000 | 13768.85 |
| 1633651200000 | 13776.41 |
| 1633910400000 | 13744.56 |
| 1633996800000 | 13678.79 |
| 1634083200000 | 13749.81 |
| 1634169600000 | 13912.54 |
| 1634256000000 | 13956.03 |
| 1634515200000 | 13948.03 |
| 1634601600000 | 14198.77 |
| 1634688000000 | 14328.98 |
| 1634774400000 | 14308.04 |
| 1634860800000 | 14221.9 |
| 1635120000000 | 14250.6 |
| 1635206400000 | 14227.74 |
| 1635292800000 | 14158.48 |
| 1635379200000 | 14193.53 |
| 1635465600000 | 14220.59 |
| 1635724800000 | 14219.27 |
| 1635811200000 | 14008.11 |
| 1635897600000 | 14078.04 |
| 1635984000000 | 13976.26 |
| 1636070400000 | 14136.38 |
| 1636329600000 | 14187.09 |
| 1636416000000 | 14154.34 |
| 1636502400000 | 14000.34 |
| 1636588800000 | 13907.19 |
| 1636675200000 | 13774.34 |
| 1636934400000 | 13891.8 |
| 1637020800000 | 13697.63 |
| 1637107200000 | 13629.95 |
| 1637193600000 | 13623.48 |
| 1637280000000 | 13551 |
| 1637539200000 | 13342.49 |
| 1637625600000 | 13374.21 |
| 1637712000000 | 13304.17 |
| 1637798400000 | 13312.63 |
| 1637884800000 | 13074.75 |
| 1638144000000 | 12919.87 |
| 1638230400000 | 13103.05 |
| 1638316800000 | 13223.7 |
| 1638403200000 | 13098.78 |
| 1638489600000 | 12993.17 |
| 1638748800000 | 12889.03 |
| 1638835200000 | 12971.12 |
| 1638921600000 | 13286.97 |
| 1639008000000 | 13150.91 |
| 1639094400000 | 13241.08 |
| 1639353600000 | 13304.24 |
| 1639440000000 | 13250.45 |
| 1639526400000 | 13142.54 |
| 1639612800000 | 13205.55 |
| 1639699200000 | 13036.82 |
| 1639958400000 | 13006.57 |
| 1640044800000 | 13177.05 |
| 1640131200000 | 13308.65 |
| 1640217600000 | 13335.23 |
| 1640304000000 | 13345.33 |
| 1640563200000 | 13325.93 |
| 1640649600000 | 13302.64 |
| 1640736000000 | 13443.64 |
| 1640822400000 | 13548.63 |
| 1640908800000 | 13557.57 |
| 1641168000000 | 13420.98 |
| 1641254400000 | 13499.31 |
| 1641340800000 | 13653.08 |
| 1641427200000 | 13307.38 |
| 1641513600000 | 13314.81 |
| 1641772800000 | 13217.56 |
| 1641859200000 | 13170.72 |
| 1641945600000 | 13303.66 |
| 1642032000000 | 13404.08 |
| 1642118400000 | 13252.41 |
| 1642377600000 | 13213.58 |
| 1642464000000 | 13180.84 |
| 1642550400000 | 13002.75 |
| 1642636800000 | 12905.7 |
| 1642723200000 | 12606.29 |
| 1642982400000 | 12355.37 |
| 1643068800000 | 12284.36 |
| 1643155200000 | 12364.88 |
| 1643241600000 | 12064.34 |
| 1643328000000 | 11786.26 |
| 1643587200000 | 11839.92 |
| 1643673600000 | 12114.55 |
| 1643760000000 | 12379.52 |
| 1643846400000 | 12496.5 |
| 1643932800000 | 12289.8 |
| 1644192000000 | 12353.34 |
| 1644278400000 | 12404.64 |
| 1644364800000 | 12621.1 |
| 1644451200000 | 12662.02 |
| 1644537600000 | 12346.85 |
| 1644796800000 | 11973.06 |
| 1644883200000 | 12010.36 |
| 1644969600000 | 12234.7 |
| 1645056000000 | 12456.81 |
| 1645142400000 | 12328.08 |
| 1645401600000 | 12397.59 |
| 1645488000000 | 12403.02 |
| 1645574400000 | 12476.91 |
| 1645660800000 | 11808.31 |
| 1645747200000 | 12196.65 |
| 1646006400000 | 12314.31 |
| 1646092800000 | 12543.06 |
| 1646179200000 | 12395.05 |
| 1646265600000 | 12599.32 |
| 1646352000000 | 12620.54 |
| 1646611200000 | 12363.21 |
| 1646697600000 | 12161.05 |
| 1646784000000 | 12251.05 |
| 1646870400000 | 12443.12 |
| 1646956800000 | 12278.02 |
| 1647216000000 | 12157.76 |
| 1647302400000 | 12132.2 |
| 1647388800000 | 12279.37 |
| 1647475200000 | 12566.88 |
| 1647561600000 | 12765.28 |
| 1647820800000 | 12769.77 |
| 1647907200000 | 12878.23 |
| 1647993600000 | 12773.59 |
| 1648080000000 | 12705.03 |
| 1648166400000 | 12723.72 |
| 1648425600000 | 12468.93 |
| 1648512000000 | 12526.47 |
| 1648598400000 | 12844.25 |
| 1648684800000 | 12788.03 |
| 1648771200000 | 12676.87 |
| 1649030400000 | 12729 |
| 1649116800000 | 12837.76 |
| 1649203200000 | 12694.87 |
| 1649289600000 | 12629.03 |
| 1649376000000 | 12539.14 |
| 1649635200000 | 12363.25 |
| 1649721600000 | 12403.71 |
| 1649808000000 | 12198.46 |
| 1649894400000 | 12233.95 |
| 1649980800000 | 12233.95 |
| 1650240000000 | 12132.94 |
| 1650326400000 | 12083.69 |
| 1650412800000 | 12357.95 |
| 1650499200000 | 12242.39 |
| 1650585600000 | 11976.1 |
| 1650844800000 | 11908.22 |
| 1650931200000 | 11800.38 |
| 1651017600000 | 11614.4 |
| 1651104000000 | 11654.97 |
| 1651190400000 | 11700.34 |
| 1651449600000 | 11493.87 |
| 1651536000000 | 11394.71 |
| 1651622400000 | 11392.71 |
| 1651708800000 | 11479.2 |
| 1651795200000 | 11339.07 |
| 1652054400000 | 10946.32 |
| 1652140800000 | 10727.17 |
| 1652227200000 | 10802.65 |
| 1652313600000 | 10607.94 |
| 1652400000000 | 10603.99 |
| 1652659200000 | 10628.38 |
| 1652745600000 | 10712.19 |
| 1652832000000 | 10838.87 |
| 1652918400000 | 10876.93 |
| 1653004800000 | 10916.03 |
| 1653264000000 | 11100.06 |
| 1653350400000 | 10975.43 |
| 1653436800000 | 10952.29 |
| 1653523200000 | 10881.01 |
| 1653609600000 | 10964.38 |
| 1653868800000 | 11084.56 |
| 1653955200000 | 11173.75 |
| 1654041600000 | 11207.36 |
| 1654128000000 | 11265.54 |
| 1654214400000 | 11303.89 |
| 1654473600000 | 11297.5 |
| 1654560000000 | 11081.9 |
| 1654646400000 | 11069.76 |
| 1654732800000 | 10910.48 |
| 1654819200000 | 10762.6 |
| 1655078400000 | 10387.72 |
| 1655164800000 | 10054.96 |
| 1655251200000 | 10089.72 |
| 1655337600000 | 10184.14 |
| 1655424000000 | 10085.54 |
| 1655683200000 | 10194.87 |
| 1655769600000 | 10316.66 |
| 1655856000000 | 10223.07 |
| 1655942400000 | 10349.28 |
| 1656028800000 | 10371.52 |
| 1656288000000 | 10554.7 |
| 1656374400000 | 10479.91 |
| 1656460800000 | 10361.82 |
| 1656547200000 | 10270.18 |
| 1656633600000 | 10084.74 |
| 1656892800000 | 10250.38 |
| 1656979200000 | 10224.1 |
| 1657065600000 | 10389.6 |
| 1657152000000 | 10415.92 |
| 1657238400000 | 10504.25 |
| 1657497600000 | 10328.39 |
| 1657584000000 | 10343.95 |
| 1657670400000 | 10393.25 |
| 1657756800000 | 10348.68 |
| 1657843200000 | 10403.47 |
| 1658102400000 | 10479.92 |
| 1658188800000 | 10567.32 |
| 1658275200000 | 10626.88 |
| 1658361600000 | 10652.08 |
| 1658448000000 | 10737.78 |
| 1658707200000 | 10631.39 |
| 1658793600000 | 10584.61 |
| 1658880000000 | 10484.18 |
| 1658966400000 | 10787.33 |
| 1659052800000 | 10939.55 |
| 1659312000000 | 11107.29 |
| 1659398400000 | 11001.48 |
| 1659484800000 | 11079.87 |
| 1659571200000 | 11215.09 |
| 1659657600000 | 11137.42 |
| 1659916800000 | 11194.02 |
| 1660003200000 | 11215.18 |
| 1660089600000 | 11460.38 |
| 1660176000000 | 11514.67 |
| 1660262400000 | 11458.65 |
| 1660521600000 | 11421.04 |
| 1660608000000 | 11408.79 |
| 1660694400000 | 11294.38 |
| 1660780800000 | 11273.51 |
| 1660867200000 | 10974.06 |
| 1661126400000 | 11042.15 |
| 1661212800000 | 11032.21 |
| 1661299200000 | 10985.16 |
| 1661385600000 | 10998.14 |
| 1661472000000 | 10891.86 |
| 1661731200000 | 10746.43 |
| 1661817600000 | 10856.72 |
| 1661904000000 | 10813.97 |
| 1661990400000 | 10719.53 |
| 1662076800000 | 10851.83 |
| 1662336000000 | 10769.34 |
| 1662422400000 | 10676.11 |
| 1662508800000 | 10598.58 |
| 1662595200000 | 10745.12 |
| 1662681600000 | 10921.26 |
| 1662940800000 | 11049.59 |
| 1663027200000 | 10780.11 |
| 1663113600000 | 10666.62 |
| 1663200000000 | 10606.13 |
| 1663286400000 | 10527.55 |
| 1663545600000 | 10427.88 |
| 1663632000000 | 10392.12 |
| 1663718400000 | 10273.34 |
| 1663804800000 | 10227.15 |
| 1663891200000 | 10011.89 |
| 1664150400000 | 9916.29 |
| 1664236800000 | 9650.83 |
| 1664323200000 | 9569.61 |
| 1664409600000 | 9677.42 |
| 1664496000000 | 9511.03 |
| 1664755200000 | 9517.31 |
| 1664841600000 | 9675.51 |
| 1664928000000 | 9667.47 |
| 1665014400000 | 9584.26 |
| 1665100800000 | 9511.01 |
| 1665360000000 | 9219.69 |
| 1665446400000 | 9309.96 |
| 1665532800000 | 9258.79 |
| 1665619200000 | 9146.34 |
| 1665705600000 | 9212.4 |
| 1665964800000 | 9219.5 |
| 1666051200000 | 9347.88 |
| 1666137600000 | 9426.01 |
| 1666224000000 | 9436.13 |
| 1666310400000 | 9339.52 |
| 1666569600000 | 9301 |
| 1666656000000 | 9537.88 |
| 1666742400000 | 9774.97 |
| 1666828800000 | 9866.18 |
| 1666915200000 | 9827.77 |
| 1667174400000 | 10012.06 |
| 1667260800000 | 10050.35 |
| 1667347200000 | 10048.37 |
| 1667433600000 | 9821.84 |
| 1667520000000 | 10054.3 |
| 1667779200000 | 10176.81 |
| 1667865600000 | 10147.62 |
| 1667952000000 | 9978.38 |
| 1668038400000 | 10141.44 |
| 1668124800000 | 10502.06 |
| 1668384000000 | 10433.85 |
| 1668470400000 | 10535.09 |
| 1668556800000 | 10518.31 |
| 1668643200000 | 10453.54 |
| 1668729600000 | 10676.25 |
| 1668988800000 | 10604.76 |
| 1669075200000 | 10675.3799 |
| 1669161600000 | 10735.3 |
| 1669248000000 | 10793.07 |
| 1669334400000 | 10802.56 |
| 1669593600000 | 10675.42 |
| 1669680000000 | 10769.14 |
| 1669766400000 | 10917.89 |
| 1669852800000 | 11314.39 |
| 1669939200000 | 11296.5 |
| 1670198400000 | 11266.8799 |
| 1670284800000 | 11199.98 |
| 1670371200000 | 11276.04 |
| 1670457600000 | 11276.14 |
| 1670544000000 | 11322.41 |
| 1670803200000 | 11171.92 |
| 1670889600000 | 11468.19 |
| 1670976000000 | 11383.99 |
| 1671062400000 | 11254.48 |
| 1671148800000 | 11252.42 |
| 1671408000000 | 11127.5 |
| 1671494400000 | 10990.41 |
| 1671580800000 | 10983.37 |
| 1671667200000 | 10976.28 |
| 1671753600000 | 11006.23 |
| 1672012800000 | 11006.23 |
| 1672099200000 | 11002.82 |
| 1672185600000 | 11122.94 |
| 1672272000000 | 11150.15 |
| 1672358400000 | 11054.01 |
| 1672617600000 | 11054.01 |
| 1672704000000 | 10926.35 |
| 1672790400000 | 11137.53 |
| 1672876800000 | 11037.18 |
| 1672963200000 | 11186.14 |
| 1673222400000 | 11344.03 |
| 1673308800000 | 11309.34 |
| 1673395200000 | 11258.1 |
| 1673481600000 | 11304.6 |
| 1673568000000 | 11399.98 |
| 1673827200000 | 11490.4599 |
| 1673913600000 | 11647.43 |
| 1674000000000 | 11754.36 |
| 1674086400000 | 11553.51 |
| 1674172800000 | 11786.33 |
| 1674432000000 | 11811.15 |
| 1674518400000 | 11824.8 |
| 1674604800000 | 11812.78 |
| 1674691200000 | 11847.05 |
| 1674777600000 | 11874.12 |
| 1675036800000 | 11899.93 |
| 1675123200000 | 11789.3 |
| 1675209600000 | 11873.3799 |
| 1675296000000 | 12064.34 |
| 1675382400000 | 11861.69 |
| 1675641600000 | 11680.1299 |
| 1675728000000 | 11645.11 |
| 1675814400000 | 11743.52 |
| 1675900800000 | 11741.7099 |
| 1675987200000 | 11731.04 |
| 1676246400000 | 11710.47 |
| 1676332800000 | 11661.09 |
| 1676419200000 | 11556.23 |
| 1676505600000 | 11610.8 |
| 1676592000000 | 11534.24 |
| 1676851200000 | 11354.55 |
| 1676937600000 | 11219.1299 |
| 1677024000000 | 11210.4599 |
| 1677110400000 | 11279.93 |
| 1677196800000 | 11182.78 |
| 1677456000000 | 11086.95 |
| 1677542400000 | 11242.93 |
| 1677628800000 | 11335.55 |
| 1677715200000 | 11301.19 |
| 1677801600000 | 11227.37 |
| 1678060800000 | 11258.98 |
| 1678147200000 | 11176.22 |
| 1678233600000 | 11065.03 |
| 1678320000000 | 11062.41 |
| 1678406400000 | 11048.91 |
| 1678665600000 | 11113.74 |
| 1678752000000 | 11016.7 |
| 1678838400000 | 10959.79 |
| 1678924800000 | 11024.97 |
| 1679011200000 | 11185.45 |
| 1679270400000 | 11027.36 |
| 1679356800000 | 10864.11 |
| 1679443200000 | 11003.86 |
| 1679529600000 | 11120.98 |
| 1679616000000 | 10979.12 |
| 1679875200000 | 10981.28 |
| 1679961600000 | 11224.5 |
| 1680048000000 | 11161.97 |
| 1680134400000 | 11406.24 |
| 1680220800000 | 11358.93 |
| 1680480000000 | 11373.8799 |
| 1680566400000 | 11466.92 |
| 1680652800000 | 11449.93 |
| 1680739200000 | 11328.7 |
| 1680825600000 | 11328.7 |
| 1681084800000 | 11240.62 |
| 1681171200000 | 11240.69 |
| 1681257600000 | 11307.55 |
| 1681344000000 | 11462.24 |
| 1681430400000 | 11284.65 |
| 1681689600000 | 11245.22 |
| 1681776000000 | 11270.58 |
| 1681862400000 | 11307.24 |
| 1681948800000 | 11233.47 |
| 1682035200000 | 11169.12 |
| 1682294400000 | 11286.32 |
| 1682380800000 | 11273.66 |
| 1682467200000 | 11158.56 |
| 1682553600000 | 11144.75 |
| 1682640000000 | 11339 |
| 1682899200000 | 11322.54 |
| 1682985600000 | 11394.2 |
| 1683072000000 | 11337.95 |
| 1683158400000 | 11463.39 |
| 1683244800000 | 11422.06 |
| 1683504000000 | 11585.76 |
| 1683590400000 | 11487.2 |
| 1683676800000 | 11631.48 |
| 1683763200000 | 11452.1299 |
| 1683849600000 | 11303.57 |
| 1684108800000 | 11337.91 |
| 1684195200000 | 11382.77 |
| 1684281600000 | 11387.73 |
| 1684368000000 | 11360.37 |
| 1684454400000 | 11604.98 |
| 1684713600000 | 11498.75 |
| 1684800000000 | 11419.99 |
| 1684886400000 | 11172.3 |
| 1684972800000 | 11062.31 |
| 1685059200000 | 10915.56 |
| 1685318400000 | 11042.67 |
| 1685404800000 | 10972.79 |
| 1685491200000 | 10812.4 |
| 1685577600000 | 11028.55 |
| 1685664000000 | 11019.89 |
| 1685923200000 | 11024.53 |
| 1686009600000 | 11010.36 |
| 1686096000000 | 10882.01 |
| 1686182400000 | 10905.86 |
| 1686268800000 | 10950.07 |
| 1686528000000 | 10849.1299 |
| 1686614400000 | 10961.57 |
| 1686700800000 | 11109.08 |
| 1686787200000 | 11098.65 |
| 1686873600000 | 11220.79 |
| 1687132800000 | 11131.15 |
| 1687219200000 | 11074.41 |
| 1687305600000 | 11131.08 |
| 1687392000000 | 11108.99 |
| 1687478400000 | 11003.01 |
| 1687737600000 | 10953.81 |
| 1687824000000 | 10991.36 |
| 1687910400000 | 10898.26 |
| 1687996800000 | 10961.39 |
| 1688083200000 | 11154.39 |
| 1688342400000 | 11218.62 |
| 1688428800000 | 11349.89 |
| 1688515200000 | 11350.84 |
| 1688601600000 | 11237.89 |
| 1688688000000 | 11361.1 |
| 1688947200000 | 11278.75 |
| 1689033600000 | 11252.15 |
| 1689120000000 | 11453.34 |
| 1689206400000 | 11721.97 |
| 1689292800000 | 11714.44 |
| 1689552000000 | 11555.7 |
| 1689638400000 | 11479.11 |
| 1689724800000 | 11392.07 |
| 1689811200000 | 11363.59 |
| 1689897600000 | 11265.69 |
| 1690156800000 | 11398.84 |
| 1690243200000 | 11333.37 |
| 1690329600000 | 11344.03 |
| 1690416000000 | 11318.67 |
| 1690502400000 | 11258.66 |
| 1690761600000 | 11466.4 |
| 1690848000000 | 11259.02 |
| 1690934400000 | 11111.15 |
| 1691020800000 | 11086.07 |
| 1691107200000 | 11158.05 |
| 1691366400000 | 11122.78 |
| 1691452800000 | 10964.95 |
| 1691539200000 | 10940.57 |
| 1691625600000 | 10941.73 |
| 1691712000000 | 10853.2 |
| 1691971200000 | 10798.97 |
| 1692057600000 | 10803.5 |
| 1692144000000 | 10700.2 |
| 1692230400000 | 10567.56 |
| 1692316800000 | 10523.89 |
| 1692576000000 | 10322.62 |
| 1692662400000 | 10418.61 |
| 1692748800000 | 10539.5 |
| 1692835200000 | 10405.42 |
| 1692921600000 | 10311.62 |
| 1693180800000 | 10343.94 |
| 1693267200000 | 10439.85 |
| 1693353600000 | 10507.74 |
| 1693440000000 | 10494.48 |
| 1693526400000 | 10473.39 |
| 1693785600000 | 10424.43 |
| 1693872000000 | 10257.42 |
| 1693958400000 | 10232.92 |
| 1694044800000 | 10257.37 |
| 1694131200000 | 10214.65 |
| 1694390400000 | 10205.01 |
| 1694476800000 | 10165.03 |
| 1694563200000 | 10244.26 |
| 1694649600000 | 10208.26 |
| 1694736000000 | 10216.26 |
| 1694995200000 | 10272.2099 |
| 1695081600000 | 10281.76 |
| 1695168000000 | 10323.47 |
| 1695254400000 | 10243.1299 |
| 1695340800000 | 10378.84 |
| 1695600000000 | 10335.29 |
| 1695686400000 | 10315.67 |
| 1695772800000 | 10252.41 |
| 1695859200000 | 10153.7 |
| 1695945600000 | 10348.97 |
| 1696204800000 | 10210.04 |
| 1696291200000 | 10115.43 |
| 1696377600000 | 10088.05 |
| 1696464000000 | 10254.89 |
| 1696550400000 | 10254.23 |
| 1696809600000 | 10253.27 |
| 1696896000000 | 10380.47 |
| 1696982400000 | 10398.07 |
| 1697068800000 | 10248.72 |
| 1697155200000 | 10130.98 |
| 1697414400000 | 10097.34 |
| 1697500800000 | 10086.7099 |
| 1697587200000 | 10032.82 |
| 1697673600000 | 9908.91 |
| 1697760000000 | 9765.97 |
| 1698019200000 | 9775.8 |
| 1698105600000 | 9760.02 |
| 1698192000000 | 9669.33 |
| 1698278400000 | 9628.25 |
| 1698364800000 | 9569.06 |
| 1698624000000 | 9559.99 |
| 1698710400000 | 9550.82 |
| 1698796800000 | 9657.08 |
| 1698883200000 | 9926.52 |
| 1698969600000 | 10166.7 |
| 1699228800000 | 10280.69 |
| 1699315200000 | 10168.15 |
| 1699401600000 | 10079.15 |
| 1699488000000 | 10175.33 |
| 1699574400000 | 10013.74 |
| 1699833600000 | 9968.8 |
| 1699920000000 | 10194.39 |
| 1700006400000 | 10456.4599 |
| 1700092800000 | 10275.56 |
| 1700179200000 | 10197.03 |
| 1700438400000 | 10302.07 |
| 1700524800000 | 10326.42 |
| 1700611200000 | 10242.84 |
| 1700697600000 | 10314.7099 |
| 1700784000000 | 10408.01 |
| 1701043200000 | 10369.07 |
| 1701129600000 | 10518.98 |
| 1701216000000 | 10565.01 |
| 1701302400000 | 10689.17 |
| 1701388800000 | 10725.73 |
| 1701648000000 | 10703.28 |
| 1701734400000 | 10659.64 |
| 1701820800000 | 10793.14 |
| 1701907200000 | 10819.62 |
| 1701993600000 | 10757.37 |
| 1702252800000 | 10702.97 |
| 1702339200000 | 10655.18 |
| 1702425600000 | 10736.85 |
| 1702512000000 | 10954.51 |
| 1702598400000 | 10968.32 |
| 1702857600000 | 10963.1299 |
| 1702944000000 | 11127.68 |
| 1703030400000 | 11124.67 |
| 1703116800000 | 11164.55 |
| 1703203200000 | 11215.48 |
| 1703462400000 | 11215.48 |
| 1703548800000 | 11232.6299 |
| 1703635200000 | 11310.16 |
| 1703721600000 | 11432.82 |
| 1703808000000 | 11387.11 |
| 1704153600000 | 11261.24 |
| 1704240000000 | 11166.18 |
| 1704326400000 | 11201.78 |
| 1704412800000 | 11256.8 |
| 1704672000000 | 11204.4 |
| 1704758400000 | 11290.45 |
| 1704844800000 | 11206.75 |
| 1704931200000 | 11208.81 |
| 1705017600000 | 11332.23 |
| 1705276800000 | 11149.89 |
| 1705363200000 | 11055.22 |
| 1705449600000 | 10963.05 |
| 1705536000000 | 10900.5 |
| 1705622400000 | 10873.87 |
| 1705881600000 | 10905.05 |
| 1705968000000 | 10957.98 |
| 1706054400000 | 11106.23 |
| 1706140800000 | 11118.6299 |
| 1706227200000 | 11087.02 |
| 1706486400000 | 11134.42 |
| 1706572800000 | 11146.9599 |
| 1706659200000 | 11171.82 |
| 1706745600000 | 11155.1 |
| 1706832000000 | 11077.75 |
| 1707091200000 | 11023.3799 |
| 1707177600000 | 11059.85 |
| 1707264000000 | 11171 |
| 1707350400000 | 11045.06 |
| 1707436800000 | 11135.66 |
| 1707696000000 | 11006.2099 |
| 1707782400000 | 10861.54 |
| 1707868800000 | 10821.32 |
| 1707955200000 | 10852.66 |
| 1708041600000 | 10938.19 |
| 1708300800000 | 10919.39 |
| 1708387200000 | 10898 |
| 1708473600000 | 10897.42 |
| 1708560000000 | 11025.1 |
| 1708646400000 | 11062.25 |
| 1708905600000 | 11020 |
| 1708992000000 | 11000.27 |
| 1709078400000 | 10917.1299 |
| 1709164800000 | 10900.03 |
| 1709251200000 | 10931.69 |
| 1709510400000 | 10899.44 |
| 1709596800000 | 10930.09 |
| 1709683200000 | 11017.12 |
| 1709769600000 | 11093.42 |
| 1709856000000 | 11255.56 |
| 1710115200000 | 11161.68 |
| 1710201600000 | 11086.19 |
| 1710288000000 | 11077.84 |
| 1710374400000 | 11033.49 |
| 1710460800000 | 10907.28 |
| 1710720000000 | 10868.84 |
| 1710806400000 | 10893.53 |
| 1710892800000 | 10880.84 |
| 1710979200000 | 10978.05 |
| 1711065600000 | 10955.3 |
| 1711324800000 | 11041.83 |
| 1711411200000 | 11015.11 |
| 1711497600000 | 10978.33 |
| 1711584000000 | 11022.1299 |
| 1711670400000 | 11022.1299 |
| 1711929600000 | 10964.8799 |
| 1712016000000 | 10986.67 |
| 1712102400000 | 10977.16 |
| 1712188800000 | 11070.29 |
| 1712275200000 | 10983.3799 |
| 1712534400000 | 10986.66 |
| 1712620800000 | 10984.75 |
| 1712707200000 | 10913.05 |
| 1712793600000 | 10848.85 |
| 1712880000000 | 10791.32 |
| 1713139200000 | 10736.59 |
| 1713225600000 | 10578.45 |
| 1713312000000 | 10678.19 |
| 1713398400000 | 10663.4599 |
| 1713484800000 | 10603.98 |
| 1713744000000 | 10678.14 |
| 1713830400000 | 10677.07 |
| 1713916800000 | 10799.78 |
| 1714003200000 | 10812.53 |
| 1714089600000 | 10684.29 |
| 1714348800000 | 10848.15 |
| 1714435200000 | 10793.01 |
| 1714521600000 | 10684.06 |
| 1714608000000 | 10734.98 |
| 1714694400000 | 10952.1299 |
| 1714953600000 | 10834.15 |
| 1715040000000 | 10826.07 |
| 1715126400000 | 10772.67 |
| 1715212800000 | 10783 |
| 1715299200000 | 10779.83 |
| 1715558400000 | 10697.77 |
| 1715644800000 | 10689.5 |
| 1715731200000 | 10696.73 |
| 1715817600000 | 10935.28 |
| 1715904000000 | 10945.1 |
| 1716163200000 | 10931.75 |
| 1716249600000 | 10839.75 |
| 1716336000000 | 10903.61 |
| 1716422400000 | 10989.67 |
| 1716508800000 | 10975.05 |
| 1716768000000 | 11003.61 |
| 1716854400000 | 10936.73 |
| 1716940800000 | 10882.18 |
| 1717027200000 | 10776.02 |
| 1717113600000 | 11108.8 |
| 1717372800000 | 11168.6299 |
| 1717459200000 | 11175.99 |
| 1717545600000 | 11291.09 |
| 1717632000000 | 11279.81 |
| 1717718400000 | 11048.68 |
| 1717977600000 | 10976.62 |
| 1718064000000 | 10995.23 |
| 1718150400000 | 11111.37 |
| 1718236800000 | 11149.07 |
| 1718323200000 | 11077.51 |
| 1718582400000 | 10884.83 |
| 1718668800000 | 10980.36 |
| 1718755200000 | 10901.33 |
| 1718841600000 | 10977.42 |
| 1718928000000 | 10866.53 |
| 1719187200000 | 10842.67 |
| 1719273600000 | 10892.24 |
| 1719360000000 | 10965.15 |
| 1719446400000 | 10870.89 |
| 1719532800000 | 10869.98 |
| 1719792000000 | 10899.51 |
| 1719878400000 | 10884.4 |
| 1719964800000 | 10966.5 |
| 1720051200000 | 10925.62 |
| 1720137600000 | 10996.26 |
| 1720396800000 | 10953.41 |
| 1720483200000 | 11021.42 |
| 1720569600000 | 11046.27 |
| 1720656000000 | 11224.03 |
| 1720742400000 | 11301.99 |
| 1721001600000 | 11241.8 |
| 1721088000000 | 11202.48 |
| 1721174400000 | 11357.35 |
| 1721260800000 | 11388.1 |
| 1721347200000 | 11286.78 |
| 1721606400000 | 11209 |
| 1721692800000 | 11265.5 |
| 1721779200000 | 11352.68 |
| 1721865600000 | 11147.14 |
| 1721952000000 | 11078.95 |
| 1722211200000 | 11000.41 |
| 1722297600000 | 11133.1299 |
| 1722384000000 | 11219.99 |
| 1722470400000 | 11335.11 |
| 1722556800000 | 11330.81 |
| 1722816000000 | 11089.03 |
| 1722902400000 | 11089.6 |
| 1722988800000 | 11306.33 |
| 1723075200000 | 11206.64 |
| 1723161600000 | 11234.4599 |
| 1723420800000 | 11280.03 |
| 1723507200000 | 11365.03 |
| 1723593600000 | 11546.59 |
| 1723680000000 | 11637.94 |
| 1723766400000 | 11684.31 |
| 1724025600000 | 11747.18 |
| 1724112000000 | 11755.97 |
| 1724198400000 | 11702.11 |
| 1724284800000 | 11653.29 |
| 1724371200000 | 11832.36 |
| 1724630400000 | 11908.39 |
| 1724716800000 | 11805.28 |
| 1724803200000 | 11855.4599 |
| 1724889600000 | 11755.36 |
| 1724976000000 | 11847.95 |
| 1725235200000 | 11904.34 |
| 1725321600000 | 11788.93 |
| 1725408000000 | 11856.85 |
| 1725494400000 | 11960.87 |
| 1725580800000 | 11917.6299 |
| 1725840000000 | 11781.31 |
| 1725926400000 | 11799.89 |
| 1726012800000 | 11736.4 |
| 1726099200000 | 11980.7099 |
| 1726185600000 | 12022.55 |
| 1726444800000 | 11933.56 |
| 1726531200000 | 11911.83 |
| 1726617600000 | 11854.76 |
| 1726704000000 | 11980.41 |
| 1726790400000 | 11768.6299 |
| 1727049600000 | 11784.81 |
| 1727136000000 | 11781.09 |
| 1727222400000 | 11658.18 |
| 1727308800000 | 11952.12 |
| 1727395200000 | 12015.04 |
| 1727654400000 | 11987.89 |
| 1727740800000 | 11890.97 |
| 1727827200000 | 11815.47 |
| 1727913600000 | 11856.6 |
| 1728000000000 | 11808.22 |
| 1728259200000 | 11701.58 |
| 1728345600000 | 11633.52 |
| 1728432000000 | 11734.66 |
| 1728518400000 | 11757.14 |
| 1728604800000 | 11883.01 |
| 1728864000000 | 11798.1 |
| 1728950400000 | 11866.27 |
| 1729036800000 | 11618.37 |
| 1729123200000 | 11733.83 |
| 1729209600000 | 11799.76 |
| 1729468800000 | 11833.45 |
| 1729555200000 | 11752.15 |
| 1729641600000 | 11654.94 |
| 1729728000000 | 11688.54 |
| 1729814400000 | 11642.26 |
| 1730073600000 | 11591.65 |
| 1730160000000 | 11566.93 |
| 1730246400000 | 11540.16 |
| 1730332800000 | 11414.73 |
| 1730419200000 | 11393.18 |
| 1730678400000 | 11441.34 |
| 1730764800000 | 11520.9599 |
| 1730851200000 | 11411.62 |
| 1730937600000 | 11506.51 |
| 1731024000000 | 11583.32 |
| 1731283200000 | 11453.58 |
| 1731369600000 | 11457.26 |
| 1731456000000 | 11329.6 |
| 1731542400000 | 11299.5 |
| 1731628800000 | 11263.97 |
| 1731888000000 | 11335.55 |
| 1731974400000 | 11448.91 |
| 1732060800000 | 11321 |
| 1732147200000 | 11330.83 |
| 1732233600000 | 11511.07 |
| 1732492800000 | 11699.2 |
| 1732579200000 | 11566.34 |
| 1732665600000 | 11804.58 |
| 1732752000000 | 11609.87 |
| 1732838400000 | 11671.05 |
| 1733097600000 | 11619.23 |
| 1733184000000 | 11616.78 |
| 1733270400000 | 11401.29 |
| 1733356800000 | 11422.8799 |
| 1733443200000 | 11269.24 |
| 1733702400000 | 11370.15 |
| 1733788800000 | 11134.07 |
| 1733875200000 | 11136.99 |
| 1733961600000 | 11063.42 |
| 1734048000000 | 11073.2099 |
| 1734307200000 | 11159.2 |
| 1734393600000 | 11220.7 |
| 1734480000000 | 11104.59 |
| 1734566400000 | 10872 |
| 1734652800000 | 10995.39 |
| 1734912000000 | 11063.25 |
| 1734998400000 | 11134.3799 |
| 1735084800000 | 11134.3799 |
| 1735171200000 | 11107.64 |
| 1735257600000 | 11258.1 |
| 1735516800000 | 11308.67 |
| 1735603200000 | 11101.7099 |
| 1735776000000 | 11101.84 |
| 1735862400000 | 11062.18 |
| 1736121600000 | 11143.18 |
| 1736208000000 | 11123.68 |
| 1736294400000 | 11045.86 |
| 1736380800000 | 10929.56 |
| 1736467200000 | 10828.89 |
| 1736726400000 | 10750.73 |
| 1736812800000 | 10902.34 |
| 1736899200000 | 10999.53 |
| 1736985600000 | 11023.94 |
| 1737072000000 | 11127.32 |
| 1737331200000 | 11185.35 |
| 1737417600000 | 11153.18 |
| 1737504000000 | 11150.29 |
| 1737590400000 | 11167.24 |
| 1737676800000 | 11248.6299 |
| 1737936000000 | 11158.45 |
| 1738022400000 | 11060.42 |
| 1738108800000 | 11088.1 |
| 1738195200000 | 11021.74 |
| 1738281600000 | 11077.89 |
| 1738540800000 | 10819.07 |
| 1738627200000 | 10973.62 |
| 1738713600000 | 11026.4599 |
| 1738800000000 | 10974.44 |
| 1738886400000 | 10995.89 |
| 1739145600000 | 10976.3799 |
| 1739232000000 | 11001.2 |
| 1739318400000 | 10955.54 |
| 1739404800000 | 10997.79 |
| 1739491200000 | 11215.1299 |
| 1739750400000 | 11312.67 |
| 1739836800000 | 11224.75 |
| 1739923200000 | 11222.51 |
| 1740009600000 | 11182.06 |
| 1740096000000 | 11047.08 |
| 1740355200000 | 10836.62 |
| 1740441600000 | 10591.95 |
| 1740528000000 | 10692.68 |
| 1740614400000 | 10662.09 |
| 1740700800000 | 10639.57 |
| 1740960000000 | 10638.15 |
| 1741046400000 | 10551.22 |
| 1741132800000 | 10651.26 |
| 1741219200000 | 10752.52 |
| 1741305600000 | 10674.44 |
| 1741564800000 | 10783.67 |
| 1741651200000 | 10662.16 |
| 1741737600000 | 10552.17 |
| 1741824000000 | 10486.78 |
| 1741910400000 | 10596.67 |
| 1742169600000 | 10642.67 |
| 1742256000000 | 10562.02 |
| 1742342400000 | 10488.57 |
| 1742428800000 | 10431.78 |
| 1742515200000 | 10434.8 |
| 1742774400000 | 10431.05 |
| 1742860800000 | 10504.1299 |
| 1742947200000 | 10647.55 |
| 1743033600000 | 10629.37 |
| 1743120000000 | 10575.27 |
| 1743379200000 | 10433.25 |
| 1743465600000 | 10542.78 |
| 1743552000000 | 10622.02 |
| 1743638400000 | 10817.77 |
| 1743724800000 | 10322.25 |
| 1743984000000 | 9830.9599 |
| 1744070400000 | 9994.2 |
| 1744156800000 | 9866.9599 |
| 1744243200000 | 10547.76 |
| 1744329600000 | 10489.66 |
| 1744588800000 | 10725.25 |
| 1744675200000 | 10727.39 |
| 1744761600000 | 10759.01 |
| 1744848000000 | 10877.23 |
| 1744934400000 | 10877.23 |
| 1745193600000 | 10961.52 |
| 1745280000000 | 10682.1 |
| 1745366400000 | 10769.79 |
| 1745452800000 | 10827.82 |
| 1745539200000 | 10782.75 |
| 1745798400000 | 10875.16 |
| 1745884800000 | 10718.83 |
| 1745971200000 | 10605.47 |
| 1746057600000 | 10783.33 |
| 1746144000000 | 11062.9 |
| 1746403200000 | 11178.28 |
| 1746489600000 | 11191.25 |
| 1746576000000 | 11243.09 |
| 1746662400000 | 11097.47 |
| 1746748800000 | 11194.62 |
| 1747008000000 | 11187.8 |
| 1747094400000 | 11397.77 |
| 1747180800000 | 11380.91 |
| 1747267200000 | 11363.97 |
| 1747353600000 | 11296.47 |
| 1747612800000 | 11245.8 |
| 1747699200000 | 11235.82 |
| 1747785600000 | 11375.41 |
| 1747872000000 | 11240.03 |
| 1747958400000 | 11310.33 |
| 1748217600000 | 11333.78 |
| 1748304000000 | 11241.59 |
| 1748390400000 | 11055.08 |
| 1748476800000 | 11021.74 |
| 1748563200000 | 11130.39 |
| 1748822400000 | 11252.6 |
| 1748908800000 | 11103.26 |
| 1748995200000 | 11309.01 |
| 1749081600000 | 11427.48 |
| 1749168000000 | 11339.24 |
| 1749427200000 | 11375.03 |
| 1749513600000 | 11402.87 |
| 1749600000000 | 11431.97 |
| 1749686400000 | 11514.14 |
| 1749772800000 | 11370.98 |
| 1750032000000 | 11583.78 |
| 1750118400000 | 11494.62 |
| 1750204800000 | 11459.34 |
| 1750291200000 | 11259.94 |
| 1750377600000 | 11271.29 |
| 1750636800000 | 11192.49 |
| 1750723200000 | 11269.52 |
| 1750809600000 | 11255.36 |
| 1750896000000 | 11352.93 |
| 1750982400000 | 11435.12 |
| 1751241600000 | 11476.07 |
| 1751328000000 | 11635.19 |
| 1751414400000 | 11638.53 |
| 1751500800000 | 11537.03 |
| 1751587200000 | 11580.33 |
| 1751846400000 | 11511.06 |
| 1751932800000 | 11532.64 |
| 1752019200000 | 11464.8799 |
| 1752105600000 | 11475.47 |
| 1752192000000 | 11403.72 |
| 1752451200000 | 11349.51 |
| 1752537600000 | 11310.28 |
| 1752624000000 | 11328.18 |
| 1752710400000 | 11465.49 |
| 1752796800000 | 11542.56 |
| 1753056000000 | 11621.22 |
| 1753142400000 | 11535.35 |
| 1753228800000 | 11591.45 |
| 1753315200000 | 11613.02 |
| 1753401600000 | 11595.14 |
| 1753660800000 | 11595.9 |
| 1753747200000 | 11564.14 |
| 1753833600000 | 11428.39 |
| 1753920000000 | 11359.49 |
| 1754006400000 | 11277.95 |
| 1754265600000 | 11260.36 |
| 1754352000000 | 11401.51 |
| 1754438400000 | 11465.2 |
| 1754524800000 | 11493.1 |
| 1754611200000 | 11486.02 |
| 1754870400000 | 11503.51 |
| 1754956800000 | 11393.17 |
| 1755043200000 | 11477.49 |
| 1755129600000 | 11422.82 |
| 1755216000000 | 11484.09 |
| 1755475200000 | 11525.99 |
| 1755561600000 | 11477.62 |
| 1755648000000 | 11453.04 |
| 1755734400000 | 11542.36 |
| 1755820800000 | 11495.95 |
| 1756080000000 | 11544.5 |
| 1756166400000 | 11404.73 |
| 1756252800000 | 11286.03 |
| 1756339200000 | 11396.41 |
| 1756425600000 | 11458.89 |
| 1756684800000 | 11595.06 |
| 1756771200000 | 11579.51 |
| 1756857600000 | 11542.14 |
| 1756944000000 | 11519.16 |
| 1757030400000 | 11717.41 |
| 1757289600000 | 11843.58 |
| 1757376000000 | 11814.85 |
| 1757462400000 | 11892.51 |
| 1757548800000 | 11862.48 |
| 1757635200000 | 11837.29 |
| 1757894400000 | 11835.31 |
| 1757980800000 | 11900.07 |
| 1758067200000 | 11882.78 |
| 1758153600000 | 11598.93 |
| 1758240000000 | 11665.84 |
| 1758499200000 | 11572.53 |
| 1758585600000 | 11560.81 |
| 1758672000000 | 11519.83 |
| 1758758400000 | 11415.04 |
| 1758844800000 | 11357.76 |
| 1759104000000 | 11415.02 |
| 1759190400000 | 11590.07 |
| 1759276800000 | 11746.5 |
| 1759363200000 | 11738.7 |
| 1759449600000 | 11832.15 |
| 1759708800000 | 11828.89 |
| 1759795200000 | 11799.75 |
| 1759881600000 | 11782.94 |
| 1759968000000 | 11717.86 |
| 1760054400000 | 11592.32 |
| 1760313600000 | 11465.3799 |
| 1760400000000 | 11380.29 |
| 1760486400000 | 11422.41 |
| 1760572800000 | 11524.94 |
| 1760659200000 | 11400.03 |
| 1760918400000 | 11494.54 |
| 1761004800000 | 11510.04 |
| 1761091200000 | 11459.81 |
| 1761177600000 | 11541.26 |
| 1761264000000 | 11527.37 |
| 1761523200000 | 11571.64 |
| 1761609600000 | 11605.29 |
| 1761696000000 | 11662.89 |
| 1761782400000 | 11603.78 |
| 1761868800000 | 11626.51 |
| 1762128000000 | 11613.84 |
| 1762214400000 | 11685.66 |
| 1762300800000 | 11474.8 |
| 1762387200000 | 11618.15 |
| 1762473600000 | 11534.73 |
| 1762732800000 | 11498.26 |
| 1762819200000 | 11523.08 |
| 1762905600000 | 11553.55 |
| 1762992000000 | 11632.15 |
| 1763078400000 | 11493.44 |
| 1763337600000 | 11468.67 |
| 1763424000000 | 11433.7099 |
| 1763510400000 | 11364.4599 |
| 1763596800000 | 11319.53 |
| 1763683200000 | 11145.25 |
| 1763942400000 | 11337.11 |
| 1764028800000 | 11388.48 |
| 1764115200000 | 11579.77 |
| 1764201600000 | 11607.83 |
| 1764288000000 | 11529.7 |
| STOXX New Zealand All Cap | STOXX Developed World All Cap | |
|---|---|---|
| 2018 | 0.22424666557372 | -8.985856658024 |
| 2019 | 31.00999198439 | 27.984902523963 |
| 2020 | 22.259535765092 | 16.829972011998 |
| 2021 | -5.779314029553 | 20.501797904805 |
| 2022 | -18.466141056252 | -18.324257922774 |
| 2023 | 3.0133860924693 | 23.375875242541 |
| 2024 | -2.4968607496446 | 17.964433913202 |
| 2025 | 5.8708454873173 | 24.449771795939 |
Methodology
The STOXX New Zealand All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from New Zealand. STOXX New Zealand All 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 | CH1169660227 | SWNZACGR | .SWNZACGR | |
| Price EUR | CH1169660235 | SWNZACP | .SWNZACP | |
| Net Return EUR | CH1169660219 | SWNZACR | .SWNZACR | |
| Net Return USD | CH1169660185 | SWNZACV | .SWNZACV | |
| Gross Return USD | CH1169660193 | SWNZACGV | .SWNZACGV | |
| Price USD | CH1169660201 | SWNZACL | .SWNZACL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| FISHER & PAYKEL HLTHCR. | Healthcare | New Zealand | 16.908% |
| Auckland International Airport | Industrial Goods and Services | New Zealand | 10.656% |
| INFRATIL | Financial Services | New Zealand | 9.412% |
| Contact Energy Ltd. | Utilities | New Zealand | 6.462% |
| A2 MILK | Food, Beverage and Tobacco | New Zealand | 6.079% |
| MERIDIAN ENERGY | Utilities | New Zealand | 5.898% |
| EBOS GROUP | Healthcare | New Zealand | 4.566% |
| MAINFREIGHT | Industrial Goods and Services | New Zealand | 4.017% |
| SPARK NEW ZEALAND | Telecommunications | New Zealand | 3.598% |
| Mercury NZ | Utilities | New Zealand | 3.432% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.