Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Sweden Small Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Sweden Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Sweden covering approximately 15% of investable market capitalization. STOXX Sweden Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Sweden Small Cap | 188.8 | 138.1 | 0.4 | 0.1 | 2.6 | 0.0 | 1.8 | 0.0 | 15.3 |
| STOXX Developed World Small Cap | 12,546.7 | 10,356.3 | 1.6 | 0.5 | 40.1 | 0.0 | 0.4 | 0.0 | 11.7 |
Supersector weighting (top 10)
| Real Estate | 15.4 |
|---|---|
| Healthcare | 14.7 |
| Industrial Goods and Services | 12.7 |
| Consumer Products and Services | 10.1 |
| Technology | 9.1 |
| Construction and Materials | 9.0 |
| Financial Services | 7.8 |
| Basic Resources | 5.3 |
| Retail | 4.5 |
| Travel and Leisure | 3.3 |
Country weighting
| Sweden | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Sweden Small Cap | 0.5 | 19.1 | 15.1 | 53.3 | 23.9 | N/A | N/A | 15.1 | 15.3 | 4.4 |
| STOXX Developed World Small Cap | 0.1 | 16.0 | 17.0 | 51.6 | 65.6 | N/A | N/A | 17.0 | 14.8 | 10.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Sweden Small Cap | N/A | N/A | 22.1 | 24.6 | 26.8 | N/A | N/A | 0.4 | 0.5 | 0.1 |
| STOXX Developed World Small Cap | N/A | N/A | 16.5 | 16.0 | 17.3 | N/A | N/A | 0.8 | 0.7 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Sweden Small Cap | 0.6 | 0.4 | 0.4 | 0.6 | 0.6 | 13.4 | 21.4 | 21.5 | 19.7 | 21.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Sweden Small Cap | 0.6 | 0.6 | 0.6 | 0.9 | 1.0 | 0.3 | 0.1 | -0.1 | 0.0 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Sweden Small Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Sweden Small Cap | -11.6 | 24.0 | 22.1 | 20.6 | 1.6 | 1.3 | 1.1 | 3.6 |
| STOXX Developed World Small Cap | -0.1 | 22.7 | 15.4 | 16.5 | 1.9 | 1.7 | 1.2 | 12.6 |
Performance and annual returns
| STOXX Sweden Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1022.79 |
| 1001462400000 | 1028.27 |
| 1001548800000 | 1029.17 |
| 1001635200000 | 1066 |
| 1001894400000 | 1065.93 |
| 1001980800000 | 1068.59 |
| 1002067200000 | 1077.78 |
| 1002153600000 | 1096.69 |
| 1002240000000 | 1111.77 |
| 1002499200000 | 1109.99 |
| 1002585600000 | 1111.69 |
| 1002672000000 | 1123.02 |
| 1002758400000 | 1160.2 |
| 1002844800000 | 1151.78 |
| 1003104000000 | 1151.72 |
| 1003190400000 | 1160.64 |
| 1003276800000 | 1174.06 |
| 1003363200000 | 1155.83 |
| 1003449600000 | 1137.19 |
| 1003708800000 | 1132.71 |
| 1003795200000 | 1153.08 |
| 1003881600000 | 1154.94 |
| 1003968000000 | 1144.86 |
| 1004054400000 | 1161.15 |
| 1004313600000 | 1163.41 |
| 1004400000000 | 1146.87 |
| 1004486400000 | 1152.4 |
| 1004572800000 | 1155.51 |
| 1004659200000 | 1157.39 |
| 1004918400000 | 1171.93 |
| 1005004800000 | 1179.19 |
| 1005091200000 | 1191.47 |
| 1005177600000 | 1192.83 |
| 1005264000000 | 1194.1 |
| 1005523200000 | 1176.61 |
| 1005609600000 | 1192.28 |
| 1005696000000 | 1206.44 |
| 1005782400000 | 1221.36 |
| 1005868800000 | 1240.45 |
| 1006128000000 | 1251.96 |
| 1006214400000 | 1228.94 |
| 1006300800000 | 1224.77 |
| 1006387200000 | 1238.15 |
| 1006473600000 | 1244.21 |
| 1006732800000 | 1261.42 |
| 1006819200000 | 1259.65 |
| 1006905600000 | 1259.16 |
| 1006992000000 | 1262.84 |
| 1007078400000 | 1272.29 |
| 1007337600000 | 1253.48 |
| 1007424000000 | 1274.57 |
| 1007510400000 | 1308.01 |
| 1007596800000 | 1312.99 |
| 1007683200000 | 1319.1 |
| 1007942400000 | 1291.6 |
| 1008028800000 | 1294.23 |
| 1008115200000 | 1292.38 |
| 1008201600000 | 1273.45 |
| 1008288000000 | 1269 |
| 1008547200000 | 1281.01 |
| 1008633600000 | 1290.37 |
| 1008720000000 | 1282.59 |
| 1008806400000 | 1260.9 |
| 1008892800000 | 1255.38 |
| 1009152000000 | 1236.46 |
| 1009238400000 | 1237.5 |
| 1009324800000 | 1239.66 |
| 1009411200000 | 1266.26 |
| 1009497600000 | 1303.91 |
| 1009756800000 | 1308.73 |
| 1009929600000 | 1327.63 |
| 1010016000000 | 1359.94 |
| 1010102400000 | 1346.77 |
| 1010361600000 | 1342.71 |
| 1010448000000 | 1322.39 |
| 1010534400000 | 1332.74 |
| 1010620800000 | 1338.43 |
| 1010707200000 | 1363.95 |
| 1010966400000 | 1324.39 |
| 1011052800000 | 1317.37 |
| 1011139200000 | 1299.88 |
| 1011225600000 | 1309.33 |
| 1011312000000 | 1320.46 |
| 1011571200000 | 1318.53 |
| 1011657600000 | 1320.85 |
| 1011744000000 | 1327.5 |
| 1011830400000 | 1329.57 |
| 1011916800000 | 1308 |
| 1012176000000 | 1302.74 |
| 1012262400000 | 1310.76 |
| 1012348800000 | 1303.39 |
| 1012435200000 | 1323.05 |
| 1012521600000 | 1330.16 |
| 1012780800000 | 1331.75 |
| 1012867200000 | 1330.41 |
| 1012953600000 | 1338.05 |
| 1013040000000 | 1331.19 |
| 1013126400000 | 1334.39 |
| 1013385600000 | 1346.61 |
| 1013472000000 | 1343.25 |
| 1013558400000 | 1335.22 |
| 1013644800000 | 1333.66 |
| 1013731200000 | 1339.48 |
| 1013990400000 | 1335.59 |
| 1014076800000 | 1339.48 |
| 1014163200000 | 1327.28 |
| 1014249600000 | 1354.97 |
| 1014336000000 | 1361.83 |
| 1014595200000 | 1365.84 |
| 1014681600000 | 1362.98 |
| 1014768000000 | 1377 |
| 1014854400000 | 1389.51 |
| 1014940800000 | 1400.34 |
| 1015200000000 | 1438.55 |
| 1015286400000 | 1452.87 |
| 1015372800000 | 1444.64 |
| 1015459200000 | 1463.14 |
| 1015545600000 | 1462.53 |
| 1015804800000 | 1457.02 |
| 1015891200000 | 1434.72 |
| 1015977600000 | 1431.11 |
| 1016064000000 | 1440.13 |
| 1016150400000 | 1440.41 |
| 1016409600000 | 1435.28 |
| 1016496000000 | 1449.19 |
| 1016582400000 | 1460.45 |
| 1016668800000 | 1458.41 |
| 1016755200000 | 1454.76 |
| 1017014400000 | 1450.3 |
| 1017100800000 | 1446.53 |
| 1017187200000 | 1443.16 |
| 1017273600000 | 1453.68 |
| 1017360000000 | 1455.02 |
| 1017619200000 | 1472.43 |
| 1017705600000 | 1459.45 |
| 1017792000000 | 1455.7 |
| 1017878400000 | 1451.61 |
| 1017964800000 | 1459.78 |
| 1018224000000 | 1427.39 |
| 1018310400000 | 1430.45 |
| 1018396800000 | 1429.79 |
| 1018483200000 | 1418.67 |
| 1018569600000 | 1429.25 |
| 1018828800000 | 1433.59 |
| 1018915200000 | 1437.24 |
| 1019001600000 | 1454.32 |
| 1019088000000 | 1441.69 |
| 1019174400000 | 1445.03 |
| 1019433600000 | 1409.26 |
| 1019520000000 | 1414.88 |
| 1019606400000 | 1414.05 |
| 1019692800000 | 1397.94 |
| 1019779200000 | 1430.75 |
| 1020038400000 | 1415.62 |
| 1020124800000 | 1416.16 |
| 1020211200000 | 1421.63 |
| 1020297600000 | 1426.09 |
| 1020384000000 | 1431.11 |
| 1020643200000 | 1428.83 |
| 1020729600000 | 1398.69 |
| 1020816000000 | 1416.44 |
| 1020902400000 | 1421.7 |
| 1020988800000 | 1418.16 |
| 1021248000000 | 1428.32 |
| 1021334400000 | 1435.29 |
| 1021420800000 | 1453.79 |
| 1021507200000 | 1453.74 |
| 1021593600000 | 1463.55 |
| 1021852800000 | 1465.97 |
| 1021939200000 | 1475.72 |
| 1022025600000 | 1469.09 |
| 1022112000000 | 1458.8 |
| 1022198400000 | 1458.16 |
| 1022457600000 | 1464.64 |
| 1022544000000 | 1481.25 |
| 1022630400000 | 1475.6 |
| 1022716800000 | 1462.1 |
| 1022803200000 | 1465 |
| 1023062400000 | 1472.27 |
| 1023148800000 | 1442.4 |
| 1023235200000 | 1446.76 |
| 1023321600000 | 1445.61 |
| 1023408000000 | 1418.95 |
| 1023667200000 | 1426.5 |
| 1023753600000 | 1439.46 |
| 1023840000000 | 1412.69 |
| 1023926400000 | 1404.08 |
| 1024012800000 | 1368.96 |
| 1024272000000 | 1383.22 |
| 1024358400000 | 1394.07 |
| 1024444800000 | 1391.21 |
| 1024531200000 | 1375.5 |
| 1024617600000 | 1385.17 |
| 1024876800000 | 1357.86 |
| 1024963200000 | 1375.28 |
| 1025049600000 | 1369.1 |
| 1025136000000 | 1416.32 |
| 1025222400000 | 1445.68 |
| 1025481600000 | 1452.95 |
| 1025568000000 | 1425.47 |
| 1025654400000 | 1398.75 |
| 1025740800000 | 1398.45 |
| 1025827200000 | 1413.24 |
| 1026086400000 | 1439.81 |
| 1026172800000 | 1429.26 |
| 1026259200000 | 1395.99 |
| 1026345600000 | 1362.83 |
| 1026432000000 | 1359.94 |
| 1026691200000 | 1354.49 |
| 1026777600000 | 1337.25 |
| 1026864000000 | 1343.21 |
| 1026950400000 | 1368.65 |
| 1027036800000 | 1339.97 |
| 1027296000000 | 1268.31 |
| 1027382400000 | 1218.24 |
| 1027468800000 | 1180.38 |
| 1027555200000 | 1214.27 |
| 1027641600000 | 1193.93 |
| 1027900800000 | 1237.74 |
| 1027987200000 | 1259.99 |
| 1028073600000 | 1268.81 |
| 1028160000000 | 1244.79 |
| 1028246400000 | 1229.16 |
| 1028505600000 | 1190.01 |
| 1028592000000 | 1193.5 |
| 1028678400000 | 1224.5 |
| 1028764800000 | 1237.62 |
| 1028851200000 | 1244.64 |
| 1029110400000 | 1262.06 |
| 1029196800000 | 1262.84 |
| 1029283200000 | 1241.42 |
| 1029369600000 | 1250.42 |
| 1029456000000 | 1237.09 |
| 1029715200000 | 1239.2 |
| 1029801600000 | 1244.32 |
| 1029888000000 | 1261.61 |
| 1029974400000 | 1237.22 |
| 1030060800000 | 1237.6 |
| 1030320000000 | 1236.11 |
| 1030406400000 | 1252.1 |
| 1030492800000 | 1237.76 |
| 1030579200000 | 1236.82 |
| 1030665600000 | 1211.59 |
| 1030924800000 | 1215.87 |
| 1031011200000 | 1190.63 |
| 1031097600000 | 1183.99 |
| 1031184000000 | 1174.38 |
| 1031270400000 | 1183.78 |
| 1031529600000 | 1171.32 |
| 1031616000000 | 1175.5 |
| 1031702400000 | 1197.73 |
| 1031788800000 | 1179.5 |
| 1031875200000 | 1158.13 |
| 1032134400000 | 1166.15 |
| 1032220800000 | 1163.89 |
| 1032307200000 | 1147.32 |
| 1032393600000 | 1137.93 |
| 1032480000000 | 1137.52 |
| 1032739200000 | 1085.22 |
| 1032825600000 | 1057.42 |
| 1032912000000 | 1054.01 |
| 1032998400000 | 1072.26 |
| 1033084800000 | 1082.27 |
| 1033344000000 | 1047.24 |
| 1033430400000 | 1045.24 |
| 1033516800000 | 1049.72 |
| 1033603200000 | 1032.54 |
| 1033689600000 | 1012.48 |
| 1033948800000 | 997.21 |
| 1034035200000 | 976.24 |
| 1034121600000 | 971.64 |
| 1034208000000 | 983.08 |
| 1034294400000 | 1019.28 |
| 1034553600000 | 1019.96 |
| 1034640000000 | 1063.57 |
| 1034726400000 | 1064.58 |
| 1034812800000 | 1066 |
| 1034899200000 | 1079.87 |
| 1035158400000 | 1096.24 |
| 1035244800000 | 1101.45 |
| 1035331200000 | 1095.55 |
| 1035417600000 | 1092.32 |
| 1035504000000 | 1101.79 |
| 1035763200000 | 1131.46 |
| 1035849600000 | 1110.19 |
| 1035936000000 | 1138.61 |
| 1036022400000 | 1164.91 |
| 1036108800000 | 1169.22 |
| 1036368000000 | 1181.08 |
| 1036454400000 | 1189.5 |
| 1036540800000 | 1201.89 |
| 1036627200000 | 1207.93 |
| 1036713600000 | 1209.57 |
| 1036972800000 | 1190.07 |
| 1037059200000 | 1210.12 |
| 1037145600000 | 1208.97 |
| 1037232000000 | 1217 |
| 1037318400000 | 1239.38 |
| 1037577600000 | 1242.74 |
| 1037664000000 | 1225.02 |
| 1037750400000 | 1227.24 |
| 1037836800000 | 1278.02 |
| 1037923200000 | 1265.98 |
| 1038182400000 | 1250.73 |
| 1038268800000 | 1237.43 |
| 1038355200000 | 1259.42 |
| 1038441600000 | 1277.88 |
| 1038528000000 | 1297.87 |
| 1038787200000 | 1301.25 |
| 1038873600000 | 1271.31 |
| 1038960000000 | 1264.5 |
| 1039046400000 | 1287.13 |
| 1039132800000 | 1281.33 |
| 1039392000000 | 1262.55 |
| 1039478400000 | 1253.75 |
| 1039564800000 | 1257.51 |
| 1039651200000 | 1256.8 |
| 1039737600000 | 1260.44 |
| 1039996800000 | 1260.97 |
| 1040083200000 | 1256.75 |
| 1040169600000 | 1223.15 |
| 1040256000000 | 1226.56 |
| 1040342400000 | 1245.81 |
| 1040601600000 | 1233.47 |
| 1040688000000 | 1235.62 |
| 1040774400000 | 1240.16 |
| 1040860800000 | 1248.06 |
| 1040947200000 | 1237.41 |
| 1041206400000 | 1251.17 |
| 1041292800000 | 1257.64 |
| 1041465600000 | 1255.71 |
| 1041552000000 | 1280.62 |
| 1041811200000 | 1285.41 |
| 1041897600000 | 1285.93 |
| 1041984000000 | 1271.27 |
| 1042070400000 | 1269.31 |
| 1042156800000 | 1271.18 |
| 1042416000000 | 1276.7 |
| 1042502400000 | 1281.14 |
| 1042588800000 | 1280.17 |
| 1042675200000 | 1278.26 |
| 1042761600000 | 1269.63 |
| 1043020800000 | 1279.44 |
| 1043107200000 | 1266.51 |
| 1043193600000 | 1254.88 |
| 1043280000000 | 1260.44 |
| 1043366400000 | 1262.55 |
| 1043625600000 | 1237.82 |
| 1043712000000 | 1214.79 |
| 1043798400000 | 1207.78 |
| 1043884800000 | 1210.26 |
| 1043971200000 | 1206.4 |
| 1044230400000 | 1227.1 |
| 1044316800000 | 1228.77 |
| 1044403200000 | 1212.51 |
| 1044489600000 | 1197.07 |
| 1044576000000 | 1187.85 |
| 1044835200000 | 1157.47 |
| 1044921600000 | 1182.98 |
| 1045008000000 | 1172.01 |
| 1045094400000 | 1183.53 |
| 1045180800000 | 1180.07 |
| 1045440000000 | 1206.6 |
| 1045526400000 | 1204.09 |
| 1045612800000 | 1206.69 |
| 1045699200000 | 1201.04 |
| 1045785600000 | 1204.49 |
| 1046044800000 | 1202.45 |
| 1046131200000 | 1175.73 |
| 1046217600000 | 1178.31 |
| 1046304000000 | 1174.05 |
| 1046390400000 | 1180.45 |
| 1046649600000 | 1187.37 |
| 1046736000000 | 1185.68 |
| 1046822400000 | 1203.68 |
| 1046908800000 | 1197.69 |
| 1046995200000 | 1179.97 |
| 1047254400000 | 1179.08 |
| 1047340800000 | 1171.31 |
| 1047427200000 | 1154.68 |
| 1047513600000 | 1162.87 |
| 1047600000000 | 1170.47 |
| 1047859200000 | 1169.58 |
| 1047945600000 | 1179.2 |
| 1048032000000 | 1181.52 |
| 1048118400000 | 1196.39 |
| 1048204800000 | 1193.11 |
| 1048464000000 | 1182.93 |
| 1048550400000 | 1174.26 |
| 1048636800000 | 1180.37 |
| 1048723200000 | 1166.85 |
| 1048809600000 | 1177.03 |
| 1049068800000 | 1165.47 |
| 1049155200000 | 1171.23 |
| 1049241600000 | 1175.32 |
| 1049328000000 | 1185.49 |
| 1049414400000 | 1186.81 |
| 1049673600000 | 1216.68 |
| 1049760000000 | 1216.11 |
| 1049846400000 | 1223.71 |
| 1049932800000 | 1211.04 |
| 1050019200000 | 1214.29 |
| 1050278400000 | 1218.45 |
| 1050364800000 | 1229.94 |
| 1050451200000 | 1249.91 |
| 1050537600000 | 1247.96 |
| 1050624000000 | 1243.31 |
| 1050883200000 | 1249.67 |
| 1050969600000 | 1262.14 |
| 1051056000000 | 1280.85 |
| 1051142400000 | 1295.01 |
| 1051228800000 | 1296.33 |
| 1051488000000 | 1297.23 |
| 1051574400000 | 1326.36 |
| 1051660800000 | 1348.88 |
| 1051747200000 | 1353.28 |
| 1051833600000 | 1371.99 |
| 1052092800000 | 1394.27 |
| 1052179200000 | 1420.52 |
| 1052265600000 | 1414.94 |
| 1052352000000 | 1401.76 |
| 1052438400000 | 1399.44 |
| 1052697600000 | 1417.24 |
| 1052784000000 | 1415.13 |
| 1052870400000 | 1409.52 |
| 1052956800000 | 1398.77 |
| 1053043200000 | 1428.33 |
| 1053302400000 | 1417.16 |
| 1053388800000 | 1413.04 |
| 1053475200000 | 1396.26 |
| 1053561600000 | 1410.1 |
| 1053648000000 | 1423.92 |
| 1053907200000 | 1421.91 |
| 1053993600000 | 1424.97 |
| 1054080000000 | 1436.48 |
| 1054166400000 | 1450.95 |
| 1054252800000 | 1456.66 |
| 1054512000000 | 1464.24 |
| 1054598400000 | 1458.22 |
| 1054684800000 | 1457.56 |
| 1054771200000 | 1490.69 |
| 1054857600000 | 1482.02 |
| 1055116800000 | 1483.45 |
| 1055203200000 | 1472.27 |
| 1055289600000 | 1498.11 |
| 1055376000000 | 1532.36 |
| 1055462400000 | 1521.23 |
| 1055721600000 | 1525.2 |
| 1055808000000 | 1550.06 |
| 1055894400000 | 1532.43 |
| 1055980800000 | 1521.31 |
| 1056067200000 | 1509.33 |
| 1056326400000 | 1491.14 |
| 1056412800000 | 1466.68 |
| 1056499200000 | 1473.38 |
| 1056585600000 | 1472.2 |
| 1056672000000 | 1488.94 |
| 1056931200000 | 1511.68 |
| 1057017600000 | 1495.38 |
| 1057104000000 | 1509.62 |
| 1057190400000 | 1530.93 |
| 1057276800000 | 1528.99 |
| 1057536000000 | 1524.98 |
| 1057622400000 | 1545.84 |
| 1057708800000 | 1539.62 |
| 1057795200000 | 1532.63 |
| 1057881600000 | 1503.58 |
| 1058140800000 | 1529.36 |
| 1058227200000 | 1522.46 |
| 1058313600000 | 1522.1 |
| 1058400000000 | 1495.13 |
| 1058486400000 | 1504.81 |
| 1058745600000 | 1508.99 |
| 1058832000000 | 1509.25 |
| 1058918400000 | 1537.28 |
| 1059004800000 | 1548.36 |
| 1059091200000 | 1561.74 |
| 1059350400000 | 1566.03 |
| 1059436800000 | 1549.92 |
| 1059523200000 | 1549.05 |
| 1059609600000 | 1531.79 |
| 1059696000000 | 1539.07 |
| 1059955200000 | 1555.32 |
| 1060041600000 | 1563.34 |
| 1060128000000 | 1543.03 |
| 1060214400000 | 1554.49 |
| 1060300800000 | 1565.92 |
| 1060560000000 | 1561.1 |
| 1060646400000 | 1570.01 |
| 1060732800000 | 1589.61 |
| 1060819200000 | 1593.13 |
| 1060905600000 | 1589.13 |
| 1061164800000 | 1592.28 |
| 1061251200000 | 1599.7 |
| 1061337600000 | 1594 |
| 1061424000000 | 1580.59 |
| 1061510400000 | 1580.78 |
| 1061769600000 | 1569.63 |
| 1061856000000 | 1543.21 |
| 1061942400000 | 1565.03 |
| 1062028800000 | 1569.07 |
| 1062115200000 | 1596.11 |
| 1062374400000 | 1620.62 |
| 1062460800000 | 1606.02 |
| 1062547200000 | 1654.9 |
| 1062633600000 | 1670.85 |
| 1062720000000 | 1703.43 |
| 1062979200000 | 1682.11 |
| 1063065600000 | 1689.47 |
| 1063152000000 | 1682.91 |
| 1063238400000 | 1699.67 |
| 1063324800000 | 1714.69 |
| 1063584000000 | 1712.08 |
| 1063670400000 | 1705.33 |
| 1063756800000 | 1731.65 |
| 1063843200000 | 1717.83 |
| 1063929600000 | 1733.03 |
| 1064188800000 | 1705.79 |
| 1064275200000 | 1711.23 |
| 1064361600000 | 1728.47 |
| 1064448000000 | 1692.23 |
| 1064534400000 | 1680.49 |
| 1064793600000 | 1707.02 |
| 1064880000000 | 1682.47 |
| 1064966400000 | 1708.16 |
| 1065052800000 | 1722.9 |
| 1065139200000 | 1736.08 |
| 1065398400000 | 1766.85 |
| 1065484800000 | 1772.95 |
| 1065571200000 | 1785.96 |
| 1065657600000 | 1786.37 |
| 1065744000000 | 1783.31 |
| 1066003200000 | 1777.22 |
| 1066089600000 | 1799.94 |
| 1066176000000 | 1804.13 |
| 1066262400000 | 1790.84 |
| 1066348800000 | 1802.5 |
| 1066608000000 | 1795.92 |
| 1066694400000 | 1798.69 |
| 1066780800000 | 1801.46 |
| 1066867200000 | 1807.86 |
| 1066953600000 | 1806.59 |
| 1067212800000 | 1817.72 |
| 1067299200000 | 1834.66 |
| 1067385600000 | 1848.65 |
| 1067472000000 | 1843.23 |
| 1067558400000 | 1824.92 |
| 1067817600000 | 1830.67 |
| 1067904000000 | 1847.11 |
| 1067990400000 | 1846.69 |
| 1068076800000 | 1862.43 |
| 1068163200000 | 1896.42 |
| 1068422400000 | 1882.75 |
| 1068508800000 | 1881.53 |
| 1068595200000 | 1899.05 |
| 1068681600000 | 1930.64 |
| 1068768000000 | 1941.28 |
| 1069027200000 | 1922.06 |
| 1069113600000 | 1951.25 |
| 1069200000000 | 1913.62 |
| 1069286400000 | 1921.1 |
| 1069372800000 | 1930.48 |
| 1069632000000 | 1932.74 |
| 1069718400000 | 1945.24 |
| 1069804800000 | 1952.14 |
| 1069891200000 | 1965.29 |
| 1069977600000 | 1968.41 |
| 1070236800000 | 1993.89 |
| 1070323200000 | 2019.22 |
| 1070409600000 | 2040.36 |
| 1070496000000 | 2039.86 |
| 1070582400000 | 2055.1 |
| 1070841600000 | 2054.58 |
| 1070928000000 | 2077.01 |
| 1071014400000 | 2051.45 |
| 1071100800000 | 2048.59 |
| 1071187200000 | 2067.17 |
| 1071446400000 | 2075.48 |
| 1071532800000 | 2050.28 |
| 1071619200000 | 2050.12 |
| 1071705600000 | 2060.52 |
| 1071792000000 | 2044.13 |
| 1072051200000 | 2039.85 |
| 1072137600000 | 2057.74 |
| 1072224000000 | 2064.24 |
| 1072310400000 | 2056.9 |
| 1072396800000 | 2057.6 |
| 1072656000000 | 2081.55 |
| 1072742400000 | 2102.95 |
| 1072828800000 | 2113.46 |
| 1073001600000 | 2115.08 |
| 1073260800000 | 2123.77 |
| 1073347200000 | 2128.46 |
| 1073433600000 | 2129.72 |
| 1073520000000 | 2158.83 |
| 1073606400000 | 2158.86 |
| 1073865600000 | 2130.62 |
| 1073952000000 | 2149.3 |
| 1074038400000 | 2133.62 |
| 1074124800000 | 2131.94 |
| 1074211200000 | 2103.86 |
| 1074470400000 | 2108.97 |
| 1074556800000 | 2136.27 |
| 1074643200000 | 2149.11 |
| 1074729600000 | 2183.65 |
| 1074816000000 | 2154.37 |
| 1075075200000 | 2148.14 |
| 1075161600000 | 2187.32 |
| 1075248000000 | 2151.86 |
| 1075334400000 | 2114.63 |
| 1075420800000 | 2133.44 |
| 1075680000000 | 2135.19 |
| 1075766400000 | 2156.66 |
| 1075852800000 | 2152.68 |
| 1075939200000 | 2160.59 |
| 1076025600000 | 2222.43 |
| 1076284800000 | 2231.64 |
| 1076371200000 | 2220.03 |
| 1076457600000 | 2215.87 |
| 1076544000000 | 2240.16 |
| 1076630400000 | 2238.87 |
| 1076889600000 | 2242.66 |
| 1076976000000 | 2261.27 |
| 1077062400000 | 2273.4 |
| 1077148800000 | 2248.24 |
| 1077235200000 | 2217.71 |
| 1077494400000 | 2204.49 |
| 1077580800000 | 2194.37 |
| 1077667200000 | 2176.16 |
| 1077753600000 | 2177.29 |
| 1077840000000 | 2188.68 |
| 1078099200000 | 2204.95 |
| 1078185600000 | 2185.76 |
| 1078272000000 | 2161.52 |
| 1078358400000 | 2167.86 |
| 1078444800000 | 2219.52 |
| 1078704000000 | 2220.8 |
| 1078790400000 | 2201.42 |
| 1078876800000 | 2161.83 |
| 1078963200000 | 2115.91 |
| 1079049600000 | 2092.33 |
| 1079308800000 | 2083.36 |
| 1079395200000 | 2106.17 |
| 1079481600000 | 2114.15 |
| 1079568000000 | 2119.75 |
| 1079654400000 | 2108.01 |
| 1079913600000 | 2084.21 |
| 1080000000000 | 2088.22 |
| 1080086400000 | 2065.13 |
| 1080172800000 | 2075.89 |
| 1080259200000 | 2064.68 |
| 1080518400000 | 2092.53 |
| 1080604800000 | 2093.06 |
| 1080691200000 | 2128.87 |
| 1080777600000 | 2173.49 |
| 1080864000000 | 2140.47 |
| 1081123200000 | 2136.34 |
| 1081209600000 | 2145.11 |
| 1081296000000 | 2195.15 |
| 1081382400000 | 2187.87 |
| 1081468800000 | 2187.87 |
| 1081728000000 | 2176.73 |
| 1081814400000 | 2156.32 |
| 1081900800000 | 2131.34 |
| 1081987200000 | 2115.71 |
| 1082073600000 | 2138.93 |
| 1082332800000 | 2131.03 |
| 1082419200000 | 2137.7 |
| 1082505600000 | 2118.19 |
| 1082592000000 | 2137.34 |
| 1082678400000 | 2144.27 |
| 1082937600000 | 2159.64 |
| 1083024000000 | 2169.65 |
| 1083110400000 | 2145.85 |
| 1083196800000 | 2154.6 |
| 1083283200000 | 2154.81 |
| 1083542400000 | 2164.9 |
| 1083628800000 | 2194.13 |
| 1083715200000 | 2222.54 |
| 1083801600000 | 2175.35 |
| 1083888000000 | 2143.1 |
| 1084147200000 | 2045.53 |
| 1084233600000 | 2073.23 |
| 1084320000000 | 2077.36 |
| 1084406400000 | 2091.76 |
| 1084492800000 | 2091.87 |
| 1084752000000 | 2084.2 |
| 1084838400000 | 2099.12 |
| 1084924800000 | 2141.17 |
| 1085011200000 | 2125.35 |
| 1085097600000 | 2143.18 |
| 1085356800000 | 2142.75 |
| 1085443200000 | 2161.13 |
| 1085529600000 | 2185.61 |
| 1085616000000 | 2222.12 |
| 1085702400000 | 2216.43 |
| 1085961600000 | 2216.43 |
| 1086048000000 | 2220.5 |
| 1086134400000 | 2229.55 |
| 1086220800000 | 2226.64 |
| 1086307200000 | 2232.57 |
| 1086566400000 | 2268.31 |
| 1086652800000 | 2259.88 |
| 1086739200000 | 2212.58 |
| 1086825600000 | 2197.57 |
| 1086912000000 | 2191.78 |
| 1087171200000 | 2191.87 |
| 1087257600000 | 2195.57 |
| 1087344000000 | 2185.58 |
| 1087430400000 | 2184.5 |
| 1087516800000 | 2200.24 |
| 1087776000000 | 2197.75 |
| 1087862400000 | 2175.15 |
| 1087948800000 | 2190.64 |
| 1088035200000 | 2229.55 |
| 1088121600000 | 2224.03 |
| 1088380800000 | 2248.56 |
| 1088467200000 | 2239.07 |
| 1088553600000 | 2222.49 |
| 1088640000000 | 2237.35 |
| 1088726400000 | 2242.03 |
| 1088985600000 | 2217.52 |
| 1089072000000 | 2215.24 |
| 1089158400000 | 2225.46 |
| 1089244800000 | 2226.18 |
| 1089331200000 | 2220.9 |
| 1089590400000 | 2225.12 |
| 1089676800000 | 2224.25 |
| 1089763200000 | 2235.4 |
| 1089849600000 | 2218.65 |
| 1089936000000 | 2225.01 |
| 1090195200000 | 2205.56 |
| 1090281600000 | 2189.08 |
| 1090368000000 | 2205.46 |
| 1090454400000 | 2185.13 |
| 1090540800000 | 2154.48 |
| 1090800000000 | 2158.03 |
| 1090886400000 | 2149.75 |
| 1090972800000 | 2143.54 |
| 1091059200000 | 2159.28 |
| 1091145600000 | 2150.75 |
| 1091404800000 | 2159.83 |
| 1091491200000 | 2177.82 |
| 1091577600000 | 2166.1 |
| 1091664000000 | 2172.61 |
| 1091750400000 | 2184.84 |
| 1092009600000 | 2159.07 |
| 1092096000000 | 2176.22 |
| 1092182400000 | 2140.49 |
| 1092268800000 | 2135.31 |
| 1092355200000 | 2143.73 |
| 1092614400000 | 2140.95 |
| 1092700800000 | 2151.1 |
| 1092787200000 | 2146.55 |
| 1092873600000 | 2163.8 |
| 1092960000000 | 2166.6 |
| 1093219200000 | 2163.62 |
| 1093305600000 | 2153.64 |
| 1093392000000 | 2145.65 |
| 1093478400000 | 2159.6 |
| 1093564800000 | 2150.06 |
| 1093824000000 | 2147.78 |
| 1093910400000 | 2162.13 |
| 1093996800000 | 2186.12 |
| 1094083200000 | 2187.12 |
| 1094169600000 | 2175.06 |
| 1094428800000 | 2173.53 |
| 1094515200000 | 2177.43 |
| 1094601600000 | 2180.24 |
| 1094688000000 | 2181.11 |
| 1094774400000 | 2228.41 |
| 1095033600000 | 2241.46 |
| 1095120000000 | 2246.34 |
| 1095206400000 | 2219.12 |
| 1095292800000 | 2223.11 |
| 1095379200000 | 2230.4 |
| 1095638400000 | 2232.12 |
| 1095724800000 | 2270.03 |
| 1095811200000 | 2274.58 |
| 1095897600000 | 2284.12 |
| 1095984000000 | 2274.27 |
| 1096243200000 | 2274.55 |
| 1096329600000 | 2274.17 |
| 1096416000000 | 2317.88 |
| 1096502400000 | 2333.72 |
| 1096588800000 | 2349.74 |
| 1096848000000 | 2333.26 |
| 1096934400000 | 2339.82 |
| 1097020800000 | 2338.05 |
| 1097107200000 | 2337.77 |
| 1097193600000 | 2350.02 |
| 1097452800000 | 2334.73 |
| 1097539200000 | 2303.78 |
| 1097625600000 | 2296.33 |
| 1097712000000 | 2306.66 |
| 1097798400000 | 2316.66 |
| 1098057600000 | 2313.61 |
| 1098144000000 | 2326.73 |
| 1098230400000 | 2331.21 |
| 1098316800000 | 2335.84 |
| 1098403200000 | 2360.01 |
| 1098662400000 | 2372.75 |
| 1098748800000 | 2374.58 |
| 1098835200000 | 2378.95 |
| 1098921600000 | 2372.12 |
| 1099008000000 | 2385.22 |
| 1099267200000 | 2413.09 |
| 1099353600000 | 2419.47 |
| 1099440000000 | 2456.72 |
| 1099526400000 | 2461.72 |
| 1099612800000 | 2477.98 |
| 1099872000000 | 2492.29 |
| 1099958400000 | 2489.24 |
| 1100044800000 | 2522.51 |
| 1100131200000 | 2542.43 |
| 1100217600000 | 2559.87 |
| 1100476800000 | 2569.87 |
| 1100563200000 | 2571.74 |
| 1100649600000 | 2590.84 |
| 1100736000000 | 2590.15 |
| 1100822400000 | 2611.86 |
| 1101081600000 | 2607.48 |
| 1101168000000 | 2623.7 |
| 1101254400000 | 2642.38 |
| 1101340800000 | 2675.16 |
| 1101427200000 | 2681.21 |
| 1101686400000 | 2702.84 |
| 1101772800000 | 2689.54 |
| 1101859200000 | 2707.3 |
| 1101945600000 | 2699.66 |
| 1102032000000 | 2742.44 |
| 1102291200000 | 2757.99 |
| 1102377600000 | 2789.39 |
| 1102464000000 | 2717.01 |
| 1102550400000 | 2708.34 |
| 1102636800000 | 2702.35 |
| 1102896000000 | 2722.09 |
| 1102982400000 | 2713.16 |
| 1103068800000 | 2740.06 |
| 1103155200000 | 2727.97 |
| 1103241600000 | 2715.4 |
| 1103500800000 | 2767.42 |
| 1103587200000 | 2760.74 |
| 1103673600000 | 2765.4 |
| 1103760000000 | 2802.87 |
| 1103846400000 | 2819.55 |
| 1104105600000 | 2829.54 |
| 1104192000000 | 2830.1 |
| 1104278400000 | 2822.1 |
| 1104364800000 | 2830.87 |
| 1104451200000 | 2817.54 |
| 1104710400000 | 2812.23 |
| 1104796800000 | 2777.98 |
| 1104883200000 | 2774.54 |
| 1104969600000 | 2743.72 |
| 1105056000000 | 2741.63 |
| 1105315200000 | 2781.87 |
| 1105401600000 | 2798.2 |
| 1105488000000 | 2793.85 |
| 1105574400000 | 2788.9 |
| 1105660800000 | 2772.93 |
| 1105920000000 | 2783.76 |
| 1106006400000 | 2783.27 |
| 1106092800000 | 2809.67 |
| 1106179200000 | 2777.16 |
| 1106265600000 | 2779.08 |
| 1106524800000 | 2773.34 |
| 1106611200000 | 2778.15 |
| 1106697600000 | 2805.46 |
| 1106784000000 | 2784.43 |
| 1106870400000 | 2771.81 |
| 1107129600000 | 2780.16 |
| 1107216000000 | 2798.91 |
| 1107302400000 | 2819.87 |
| 1107388800000 | 2810.57 |
| 1107475200000 | 2818.21 |
| 1107734400000 | 2819.53 |
| 1107820800000 | 2819.47 |
| 1107907200000 | 2834 |
| 1107993600000 | 2828.93 |
| 1108080000000 | 2835.54 |
| 1108339200000 | 2875.47 |
| 1108425600000 | 2885.04 |
| 1108512000000 | 2879.66 |
| 1108598400000 | 2925.01 |
| 1108684800000 | 2914.38 |
| 1108944000000 | 2915.58 |
| 1109030400000 | 2951.98 |
| 1109116800000 | 2940.19 |
| 1109203200000 | 2979.57 |
| 1109289600000 | 3012.5 |
| 1109548800000 | 3044.82 |
| 1109635200000 | 3020.98 |
| 1109721600000 | 3011.65 |
| 1109808000000 | 3036.71 |
| 1109894400000 | 3089.59 |
| 1110153600000 | 3073.71 |
| 1110240000000 | 3093.76 |
| 1110326400000 | 3101.86 |
| 1110412800000 | 3085.07 |
| 1110499200000 | 3114.72 |
| 1110758400000 | 3077.98 |
| 1110844800000 | 3092.7 |
| 1110931200000 | 3106.1 |
| 1111017600000 | 3088.61 |
| 1111104000000 | 3060.79 |
| 1111363200000 | 3041.75 |
| 1111449600000 | 3064.06 |
| 1111536000000 | 3009.29 |
| 1111622400000 | 3031.44 |
| 1111708800000 | 3031.44 |
| 1111968000000 | 3010.59 |
| 1112054400000 | 3011.3 |
| 1112140800000 | 3007.28 |
| 1112227200000 | 3021.09 |
| 1112313600000 | 3037.86 |
| 1112572800000 | 3011.42 |
| 1112659200000 | 3053.72 |
| 1112745600000 | 3072.14 |
| 1112832000000 | 3090.59 |
| 1112918400000 | 3071.01 |
| 1113177600000 | 3103.39 |
| 1113264000000 | 3086.59 |
| 1113350400000 | 3105.93 |
| 1113436800000 | 3062.02 |
| 1113523200000 | 3045.93 |
| 1113782400000 | 3011.56 |
| 1113868800000 | 3047.57 |
| 1113955200000 | 3078.63 |
| 1114041600000 | 3072.19 |
| 1114128000000 | 3076.93 |
| 1114387200000 | 3062.73 |
| 1114473600000 | 3036.49 |
| 1114560000000 | 2958.51 |
| 1114646400000 | 2916.1 |
| 1114732800000 | 2915.71 |
| 1114992000000 | 2930.29 |
| 1115078400000 | 2927.71 |
| 1115164800000 | 2936.65 |
| 1115251200000 | 2935.22 |
| 1115337600000 | 2786.5 |
| 1115596800000 | 2770.96 |
| 1115683200000 | 2757.3 |
| 1115769600000 | 2733.65 |
| 1115856000000 | 2729 |
| 1115942400000 | 2727.83 |
| 1116201600000 | 2723.81 |
| 1116288000000 | 2742.93 |
| 1116374400000 | 2772.66 |
| 1116460800000 | 2783.72 |
| 1116547200000 | 2775.09 |
| 1116806400000 | 2797.86 |
| 1116892800000 | 2815.66 |
| 1116979200000 | 2824.74 |
| 1117065600000 | 2826.83 |
| 1117152000000 | 2834.67 |
| 1117411200000 | 2831.43 |
| 1117497600000 | 2807.3 |
| 1117584000000 | 2782.52 |
| 1117670400000 | 2775.68 |
| 1117756800000 | 2787.7 |
| 1118016000000 | 2789.93 |
| 1118102400000 | 2813.07 |
| 1118188800000 | 2830.37 |
| 1118275200000 | 2798.16 |
| 1118361600000 | 2801.16 |
| 1118620800000 | 2785.83 |
| 1118707200000 | 2807.53 |
| 1118793600000 | 2809.48 |
| 1118880000000 | 2806.16 |
| 1118966400000 | 2873.99 |
| 1119225600000 | 2830.38 |
| 1119312000000 | 2840.39 |
| 1119398400000 | 2826.57 |
| 1119484800000 | 2793.39 |
| 1119571200000 | 2795.96 |
| 1119830400000 | 2779.19 |
| 1119916800000 | 2787.78 |
| 1120003200000 | 2769.04 |
| 1120089600000 | 2792.03 |
| 1120176000000 | 2758.58 |
| 1120435200000 | 2768.12 |
| 1120521600000 | 2805.57 |
| 1120608000000 | 2810.26 |
| 1120694400000 | 2779.9 |
| 1120780800000 | 2795.24 |
| 1121040000000 | 2856.14 |
| 1121126400000 | 2894.15 |
| 1121212800000 | 2891.24 |
| 1121299200000 | 2884.37 |
| 1121385600000 | 2872.46 |
| 1121644800000 | 2868.63 |
| 1121731200000 | 2856 |
| 1121817600000 | 2841.81 |
| 1121904000000 | 2900.96 |
| 1121990400000 | 2916.51 |
| 1122249600000 | 2910.84 |
| 1122336000000 | 2884.63 |
| 1122422400000 | 2902.22 |
| 1122508800000 | 2944.29 |
| 1122595200000 | 2965.93 |
| 1122854400000 | 2997.66 |
| 1122940800000 | 3028.87 |
| 1123027200000 | 3037.3 |
| 1123113600000 | 3051 |
| 1123200000000 | 3041.71 |
| 1123459200000 | 3050.07 |
| 1123545600000 | 3047.42 |
| 1123632000000 | 3044.53 |
| 1123718400000 | 3046.3 |
| 1123804800000 | 3047.82 |
| 1124064000000 | 3029.65 |
| 1124150400000 | 3024.3 |
| 1124236800000 | 3020.99 |
| 1124323200000 | 2974.52 |
| 1124409600000 | 2965.48 |
| 1124668800000 | 2999.72 |
| 1124755200000 | 2970.66 |
| 1124841600000 | 2942.58 |
| 1124928000000 | 2924.29 |
| 1125014400000 | 2935.45 |
| 1125273600000 | 2924.51 |
| 1125360000000 | 2917.17 |
| 1125446400000 | 2973.72 |
| 1125532800000 | 3041.74 |
| 1125619200000 | 3074.25 |
| 1125878400000 | 3073.22 |
| 1125964800000 | 3088.22 |
| 1126051200000 | 3095.33 |
| 1126137600000 | 3069.29 |
| 1126224000000 | 3098.51 |
| 1126483200000 | 3065.96 |
| 1126569600000 | 3042.49 |
| 1126656000000 | 3068.31 |
| 1126742400000 | 3038.01 |
| 1126828800000 | 3036.52 |
| 1127088000000 | 3044.64 |
| 1127174400000 | 3041.87 |
| 1127260800000 | 3045.12 |
| 1127347200000 | 3023.46 |
| 1127433600000 | 2998.33 |
| 1127692800000 | 3017.81 |
| 1127779200000 | 3017.72 |
| 1127865600000 | 3023.97 |
| 1127952000000 | 3036.33 |
| 1128038400000 | 3067.36 |
| 1128297600000 | 3035.26 |
| 1128384000000 | 3041 |
| 1128470400000 | 3023.41 |
| 1128556800000 | 3019.61 |
| 1128643200000 | 3002.76 |
| 1128902400000 | 3003.48 |
| 1128988800000 | 3005.29 |
| 1129075200000 | 2991.82 |
| 1129161600000 | 2903.99 |
| 1129248000000 | 2909.77 |
| 1129507200000 | 2897.09 |
| 1129593600000 | 2872.5 |
| 1129680000000 | 2825.02 |
| 1129766400000 | 2829.8 |
| 1129852800000 | 2794.31 |
| 1130112000000 | 2830.97 |
| 1130198400000 | 2899.2 |
| 1130284800000 | 2918.42 |
| 1130371200000 | 2895.39 |
| 1130457600000 | 2890.12 |
| 1130716800000 | 2912.6 |
| 1130803200000 | 2923.86 |
| 1130889600000 | 2949.95 |
| 1130976000000 | 2976.25 |
| 1131062400000 | 2921.41 |
| 1131321600000 | 2920.05 |
| 1131408000000 | 2920.81 |
| 1131494400000 | 2906.35 |
| 1131580800000 | 2916.49 |
| 1131667200000 | 2942.77 |
| 1131926400000 | 2946.47 |
| 1132012800000 | 2920.88 |
| 1132099200000 | 2912.69 |
| 1132185600000 | 2959.18 |
| 1132272000000 | 2964.97 |
| 1132531200000 | 3004.46 |
| 1132617600000 | 3012.82 |
| 1132704000000 | 3054 |
| 1132790400000 | 3047.75 |
| 1132876800000 | 3060.02 |
| 1133136000000 | 3078.56 |
| 1133222400000 | 3061.35 |
| 1133308800000 | 3059.67 |
| 1133395200000 | 3088.17 |
| 1133481600000 | 3123.88 |
| 1133740800000 | 3131.06 |
| 1133827200000 | 3173.23 |
| 1133913600000 | 3158.47 |
| 1134000000000 | 3175.51 |
| 1134086400000 | 3189.39 |
| 1134345600000 | 3209.34 |
| 1134432000000 | 3217.06 |
| 1134518400000 | 3218.45 |
| 1134604800000 | 3188.02 |
| 1134691200000 | 3227.83 |
| 1134950400000 | 3252.52 |
| 1135036800000 | 3231.07 |
| 1135123200000 | 3232 |
| 1135209600000 | 3251.47 |
| 1135296000000 | 3269.41 |
| 1135555200000 | 3269.41 |
| 1135641600000 | 3294.03 |
| 1135728000000 | 3321.11 |
| 1135814400000 | 3316.71 |
| 1135900800000 | 3323.55 |
| 1136160000000 | 3296.23 |
| 1136246400000 | 3390.67 |
| 1136332800000 | 3445.12 |
| 1136419200000 | 3463.89 |
| 1136505600000 | 3483.27 |
| 1136764800000 | 3499.78 |
| 1136851200000 | 3456.88 |
| 1136937600000 | 3495.86 |
| 1137024000000 | 3500.57 |
| 1137110400000 | 3501.95 |
| 1137369600000 | 3509.55 |
| 1137456000000 | 3478.39 |
| 1137542400000 | 3423.4 |
| 1137628800000 | 3498.22 |
| 1137715200000 | 3535.27 |
| 1137974400000 | 3565.64 |
| 1138060800000 | 3550.44 |
| 1138147200000 | 3579.77 |
| 1138233600000 | 3630.65 |
| 1138320000000 | 3654.1 |
| 1138579200000 | 3640.56 |
| 1138665600000 | 3689.34 |
| 1138752000000 | 3701.08 |
| 1138838400000 | 3673.03 |
| 1138924800000 | 3633.14 |
| 1139184000000 | 3620.04 |
| 1139270400000 | 3598.56 |
| 1139356800000 | 3605.6 |
| 1139443200000 | 3668.12 |
| 1139529600000 | 3637.84 |
| 1139788800000 | 3606.75 |
| 1139875200000 | 3610.12 |
| 1139961600000 | 3646.68 |
| 1140048000000 | 3663.05 |
| 1140134400000 | 3696.99 |
| 1140393600000 | 3732.47 |
| 1140480000000 | 3715.31 |
| 1140566400000 | 3703.04 |
| 1140652800000 | 3720.31 |
| 1140739200000 | 3717.58 |
| 1140998400000 | 3732.19 |
| 1141084800000 | 3678.55 |
| 1141171200000 | 3739.34 |
| 1141257600000 | 3740.28 |
| 1141344000000 | 3778.93 |
| 1141603200000 | 3799.75 |
| 1141689600000 | 3724.53 |
| 1141776000000 | 3701.88 |
| 1141862400000 | 3736.35 |
| 1141948800000 | 3747.56 |
| 1142208000000 | 3769.92 |
| 1142294400000 | 3845.21 |
| 1142380800000 | 3859.33 |
| 1142467200000 | 3940.23 |
| 1142553600000 | 3970.97 |
| 1142812800000 | 3989.08 |
| 1142899200000 | 3957.54 |
| 1142985600000 | 3978 |
| 1143072000000 | 3985.85 |
| 1143158400000 | 4014.25 |
| 1143417600000 | 4017.09 |
| 1143504000000 | 4037.36 |
| 1143590400000 | 4003.51 |
| 1143676800000 | 4077.54 |
| 1143763200000 | 4070.04 |
| 1144022400000 | 4155.01 |
| 1144108800000 | 4192.27 |
| 1144195200000 | 4236.61 |
| 1144281600000 | 4260.33 |
| 1144368000000 | 4196.54 |
| 1144627200000 | 4192.43 |
| 1144713600000 | 4179.23 |
| 1144800000000 | 4155.48 |
| 1144886400000 | 4183.19 |
| 1144972800000 | 4183.19 |
| 1145232000000 | 4258.06 |
| 1145318400000 | 4267.92 |
| 1145404800000 | 4374.75 |
| 1145491200000 | 4366.74 |
| 1145577600000 | 4418.9 |
| 1145836800000 | 4423.66 |
| 1145923200000 | 4388.92 |
| 1146009600000 | 4422.43 |
| 1146096000000 | 4402.4 |
| 1146182400000 | 4449.77 |
| 1146441600000 | 4467.03 |
| 1146528000000 | 4539.46 |
| 1146614400000 | 4534.98 |
| 1146700800000 | 4607.72 |
| 1146787200000 | 4665.77 |
| 1147046400000 | 4668.45 |
| 1147132800000 | 4709.86 |
| 1147219200000 | 4730.24 |
| 1147305600000 | 4730.96 |
| 1147392000000 | 4613.94 |
| 1147651200000 | 4394.66 |
| 1147737600000 | 4360.02 |
| 1147824000000 | 4193.29 |
| 1147910400000 | 4053.47 |
| 1147996800000 | 4035.37 |
| 1148256000000 | 3774.1 |
| 1148342400000 | 4031.46 |
| 1148428800000 | 3963.68 |
| 1148515200000 | 3968.96 |
| 1148601600000 | 4144.47 |
| 1148860800000 | 4238.62 |
| 1148947200000 | 4165.66 |
| 1149033600000 | 4216.39 |
| 1149120000000 | 4244.14 |
| 1149206400000 | 4328.69 |
| 1149465600000 | 4339.55 |
| 1149552000000 | 4288.7 |
| 1149638400000 | 4127.74 |
| 1149724800000 | 3854.41 |
| 1149811200000 | 3957.31 |
| 1150070400000 | 3884.93 |
| 1150156800000 | 3677.33 |
| 1150243200000 | 3752.48 |
| 1150329600000 | 3973.1 |
| 1150416000000 | 3893.78 |
| 1150675200000 | 3934.98 |
| 1150761600000 | 3959.6 |
| 1150848000000 | 3989.86 |
| 1150934400000 | 3990.45 |
| 1151020800000 | 3975.78 |
| 1151280000000 | 3998.95 |
| 1151366400000 | 3965.84 |
| 1151452800000 | 3955.97 |
| 1151539200000 | 4042.08 |
| 1151625600000 | 4213.79 |
| 1151884800000 | 4224.84 |
| 1151971200000 | 4248.16 |
| 1152057600000 | 4156.88 |
| 1152144000000 | 4217.08 |
| 1152230400000 | 4210.67 |
| 1152489600000 | 4174.14 |
| 1152576000000 | 4145.81 |
| 1152662400000 | 4141.94 |
| 1152748800000 | 4056.05 |
| 1152835200000 | 3970.32 |
| 1153094400000 | 3828.41 |
| 1153180800000 | 3762.55 |
| 1153267200000 | 3914.8 |
| 1153353600000 | 3952.32 |
| 1153440000000 | 3905.86 |
| 1153699200000 | 3950.27 |
| 1153785600000 | 3976.6 |
| 1153872000000 | 3994.39 |
| 1153958400000 | 4115.8 |
| 1154044800000 | 4136.66 |
| 1154304000000 | 4151.84 |
| 1154390400000 | 4122.6 |
| 1154476800000 | 4180.11 |
| 1154563200000 | 4133.43 |
| 1154649600000 | 4185.14 |
| 1154908800000 | 4149.28 |
| 1154995200000 | 4154.76 |
| 1155081600000 | 4191.55 |
| 1155168000000 | 4114.43 |
| 1155254400000 | 4148.25 |
| 1155513600000 | 4147.65 |
| 1155600000000 | 4188.49 |
| 1155686400000 | 4234.22 |
| 1155772800000 | 4279.58 |
| 1155859200000 | 4257.43 |
| 1156118400000 | 4323.24 |
| 1156204800000 | 4301.71 |
| 1156291200000 | 4268.2 |
| 1156377600000 | 4252.06 |
| 1156464000000 | 4216.92 |
| 1156723200000 | 4229.7 |
| 1156809600000 | 4242.17 |
| 1156896000000 | 4273.87 |
| 1156982400000 | 4242.04 |
| 1157068800000 | 4315.55 |
| 1157328000000 | 4395.06 |
| 1157414400000 | 4394.51 |
| 1157500800000 | 4376.3 |
| 1157587200000 | 4295.07 |
| 1157673600000 | 4319.64 |
| 1157932800000 | 4308.67 |
| 1158019200000 | 4380.58 |
| 1158105600000 | 4394.06 |
| 1158192000000 | 4439.44 |
| 1158278400000 | 4408.85 |
| 1158537600000 | 4448.67 |
| 1158624000000 | 4450.26 |
| 1158710400000 | 4458.94 |
| 1158796800000 | 4492.51 |
| 1158883200000 | 4462.77 |
| 1159142400000 | 4404.64 |
| 1159228800000 | 4413.76 |
| 1159315200000 | 4478.8 |
| 1159401600000 | 4481.78 |
| 1159488000000 | 4465.41 |
| 1159747200000 | 4482.75 |
| 1159833600000 | 4439.7 |
| 1159920000000 | 4450.09 |
| 1160006400000 | 4531.28 |
| 1160092800000 | 4504.1 |
| 1160352000000 | 4493.29 |
| 1160438400000 | 4508.47 |
| 1160524800000 | 4516.66 |
| 1160611200000 | 4540.52 |
| 1160697600000 | 4520.77 |
| 1160956800000 | 4532.52 |
| 1161043200000 | 4504.87 |
| 1161129600000 | 4526.64 |
| 1161216000000 | 4576.77 |
| 1161302400000 | 4635.09 |
| 1161561600000 | 4624.47 |
| 1161648000000 | 4630.84 |
| 1161734400000 | 4676.86 |
| 1161820800000 | 4688.53 |
| 1161907200000 | 4696.04 |
| 1162166400000 | 4650.08 |
| 1162252800000 | 4674.35 |
| 1162339200000 | 4700.52 |
| 1162425600000 | 4681.59 |
| 1162512000000 | 4693.99 |
| 1162771200000 | 4745.58 |
| 1162857600000 | 4829.57 |
| 1162944000000 | 4834.93 |
| 1163030400000 | 4883.76 |
| 1163116800000 | 4912.11 |
| 1163376000000 | 4911.06 |
| 1163462400000 | 4970.22 |
| 1163548800000 | 5006.43 |
| 1163635200000 | 5009.73 |
| 1163721600000 | 4957.87 |
| 1163980800000 | 4970.86 |
| 1164067200000 | 4986.86 |
| 1164153600000 | 5058.98 |
| 1164240000000 | 5090.7 |
| 1164326400000 | 5104.79 |
| 1164585600000 | 5008.43 |
| 1164672000000 | 4927.52 |
| 1164758400000 | 5032.82 |
| 1164844800000 | 5064.77 |
| 1164931200000 | 5104.11 |
| 1165190400000 | 5132.69 |
| 1165276800000 | 5154.48 |
| 1165363200000 | 5180.04 |
| 1165449600000 | 5231.08 |
| 1165536000000 | 5256.88 |
| 1165795200000 | 5295.8 |
| 1165881600000 | 5363.98 |
| 1165968000000 | 5363.21 |
| 1166054400000 | 5326.77 |
| 1166140800000 | 5352.19 |
| 1166400000000 | 5341.1 |
| 1166486400000 | 5355.6 |
| 1166572800000 | 5444.39 |
| 1166659200000 | 5495.52 |
| 1166745600000 | 5480.75 |
| 1167004800000 | 5480.75 |
| 1167091200000 | 5456.69 |
| 1167177600000 | 5506.15 |
| 1167264000000 | 5514.94 |
| 1167350400000 | 5557.59 |
| 1167696000000 | 5604.47 |
| 1167782400000 | 5525.79 |
| 1167868800000 | 5373.25 |
| 1167955200000 | 5351.35 |
| 1168214400000 | 5348.31 |
| 1168300800000 | 5365.37 |
| 1168387200000 | 5297.02 |
| 1168473600000 | 5355.88 |
| 1168560000000 | 5433.2 |
| 1168819200000 | 5539.97 |
| 1168905600000 | 5560.4 |
| 1168992000000 | 5575.66 |
| 1169078400000 | 5549.84 |
| 1169164800000 | 5568.16 |
| 1169424000000 | 5589.64 |
| 1169510400000 | 5617.71 |
| 1169596800000 | 5634.5 |
| 1169683200000 | 5625.44 |
| 1169769600000 | 5545.01 |
| 1170028800000 | 5576.39 |
| 1170115200000 | 5598.2 |
| 1170201600000 | 5597.66 |
| 1170288000000 | 5636.04 |
| 1170374400000 | 5634.62 |
| 1170633600000 | 5588.33 |
| 1170720000000 | 5629.18 |
| 1170806400000 | 5728.74 |
| 1170892800000 | 5684.91 |
| 1170979200000 | 5709.69 |
| 1171238400000 | 5623.63 |
| 1171324800000 | 5641.88 |
| 1171411200000 | 5741.5 |
| 1171497600000 | 5710.29 |
| 1171584000000 | 5675.34 |
| 1171843200000 | 5740.42 |
| 1171929600000 | 5704.57 |
| 1172016000000 | 5624.76 |
| 1172102400000 | 5621.1 |
| 1172188800000 | 5646.9 |
| 1172448000000 | 5702.72 |
| 1172534400000 | 5515.91 |
| 1172620800000 | 5409.12 |
| 1172707200000 | 5332.23 |
| 1172793600000 | 5399.12 |
| 1173052800000 | 5242.61 |
| 1173139200000 | 5327.69 |
| 1173225600000 | 5435.68 |
| 1173312000000 | 5506.52 |
| 1173398400000 | 5511.69 |
| 1173657600000 | 5538.71 |
| 1173744000000 | 5495.3 |
| 1173830400000 | 5329.94 |
| 1173916800000 | 5472.97 |
| 1174003200000 | 5499.67 |
| 1174262400000 | 5563.12 |
| 1174348800000 | 5603.96 |
| 1174435200000 | 5621.76 |
| 1174521600000 | 5708.9 |
| 1174608000000 | 5697.42 |
| 1174867200000 | 5694.75 |
| 1174953600000 | 5692.18 |
| 1175040000000 | 5659.64 |
| 1175126400000 | 5714.27 |
| 1175212800000 | 5724.88 |
| 1175472000000 | 5787.83 |
| 1175558400000 | 5859.6 |
| 1175644800000 | 5898.12 |
| 1175731200000 | 5947.6 |
| 1175817600000 | 5947.6 |
| 1176076800000 | 5908.02 |
| 1176163200000 | 5982.97 |
| 1176249600000 | 5956.69 |
| 1176336000000 | 5988.9 |
| 1176422400000 | 6007.02 |
| 1176681600000 | 6100.79 |
| 1176768000000 | 6138.16 |
| 1176854400000 | 6088.36 |
| 1176940800000 | 6039.05 |
| 1177027200000 | 6130.39 |
| 1177286400000 | 6108.84 |
| 1177372800000 | 6043.47 |
| 1177459200000 | 6108.88 |
| 1177545600000 | 6135.19 |
| 1177632000000 | 6147.3 |
| 1177891200000 | 6143.93 |
| 1177977600000 | 6138.44 |
| 1178064000000 | 6165.43 |
| 1178150400000 | 6142.8 |
| 1178236800000 | 6178.92 |
| 1178496000000 | 6220.44 |
| 1178582400000 | 6067.53 |
| 1178668800000 | 6048.31 |
| 1178755200000 | 6019.26 |
| 1178841600000 | 6020.74 |
| 1179100800000 | 6093.76 |
| 1179187200000 | 6147.52 |
| 1179273600000 | 6153.32 |
| 1179360000000 | 6093.94 |
| 1179446400000 | 6162.32 |
| 1179705600000 | 6169.09 |
| 1179792000000 | 6232.89 |
| 1179878400000 | 6290.97 |
| 1179964800000 | 6250.13 |
| 1180051200000 | 6282.11 |
| 1180310400000 | 6328.06 |
| 1180396800000 | 6282.77 |
| 1180483200000 | 6233.51 |
| 1180569600000 | 6332.74 |
| 1180656000000 | 6332.42 |
| 1180915200000 | 6303.32 |
| 1181001600000 | 6337.91 |
| 1181088000000 | 6311 |
| 1181174400000 | 6052.3 |
| 1181260800000 | 6022 |
| 1181520000000 | 6087.71 |
| 1181606400000 | 5926.74 |
| 1181692800000 | 5937.59 |
| 1181779200000 | 6012.48 |
| 1181865600000 | 6049.1 |
| 1182124800000 | 6033.89 |
| 1182211200000 | 6033.47 |
| 1182297600000 | 6102.02 |
| 1182384000000 | 6007.91 |
| 1182470400000 | 6036.9 |
| 1182729600000 | 5984.14 |
| 1182816000000 | 5956.13 |
| 1182902400000 | 5927.86 |
| 1182988800000 | 6025.04 |
| 1183075200000 | 6048.48 |
| 1183334400000 | 6080.47 |
| 1183420800000 | 6157.25 |
| 1183507200000 | 6216.87 |
| 1183593600000 | 6192.3 |
| 1183680000000 | 6219.22 |
| 1183939200000 | 6219.3 |
| 1184025600000 | 6254.55 |
| 1184112000000 | 6295.65 |
| 1184198400000 | 6342.96 |
| 1184284800000 | 6376.38 |
| 1184544000000 | 6383.6 |
| 1184630400000 | 6374.27 |
| 1184716800000 | 6351.49 |
| 1184803200000 | 6388.62 |
| 1184889600000 | 6381.49 |
| 1185148800000 | 6349.36 |
| 1185235200000 | 6245.86 |
| 1185321600000 | 6166.4 |
| 1185408000000 | 5997.53 |
| 1185494400000 | 5900.32 |
| 1185753600000 | 5951.28 |
| 1185840000000 | 6040.7 |
| 1185926400000 | 5876.39 |
| 1186012800000 | 5927.84 |
| 1186099200000 | 5892.25 |
| 1186358400000 | 5735.22 |
| 1186444800000 | 5777.15 |
| 1186531200000 | 5946.63 |
| 1186617600000 | 5781.42 |
| 1186704000000 | 5613.27 |
| 1186963200000 | 5674.57 |
| 1187049600000 | 5634.07 |
| 1187136000000 | 5510.22 |
| 1187222400000 | 5293.77 |
| 1187308800000 | 5450.89 |
| 1187568000000 | 5493.02 |
| 1187654400000 | 5457.63 |
| 1187740800000 | 5575.44 |
| 1187827200000 | 5631.7 |
| 1187913600000 | 5730.33 |
| 1188172800000 | 5745.02 |
| 1188259200000 | 5658.97 |
| 1188345600000 | 5717.55 |
| 1188432000000 | 5718.55 |
| 1188518400000 | 5757.85 |
| 1188777600000 | 5768.1 |
| 1188864000000 | 5752.29 |
| 1188950400000 | 5662.5 |
| 1189036800000 | 5720.51 |
| 1189123200000 | 5611.73 |
| 1189382400000 | 5508.36 |
| 1189468800000 | 5641.54 |
| 1189555200000 | 5700.74 |
| 1189641600000 | 5746.02 |
| 1189728000000 | 5676.59 |
| 1189987200000 | 5578.76 |
| 1190073600000 | 5636.58 |
| 1190160000000 | 5819.98 |
| 1190246400000 | 5798.06 |
| 1190332800000 | 5848.52 |
| 1190592000000 | 5828.88 |
| 1190678400000 | 5736.36 |
| 1190764800000 | 5777.8 |
| 1190851200000 | 5841.9 |
| 1190937600000 | 5933.94 |
| 1191196800000 | 5995.94 |
| 1191283200000 | 5967.35 |
| 1191369600000 | 6006.87 |
| 1191456000000 | 6002.56 |
| 1191542400000 | 6075.44 |
| 1191801600000 | 6068.71 |
| 1191888000000 | 6106.01 |
| 1191974400000 | 6164.47 |
| 1192060800000 | 6280.7 |
| 1192147200000 | 6222.84 |
| 1192406400000 | 6227.67 |
| 1192492800000 | 6091.9 |
| 1192579200000 | 6198.38 |
| 1192665600000 | 6158.62 |
| 1192752000000 | 6019.43 |
| 1193011200000 | 5777.56 |
| 1193097600000 | 5928.53 |
| 1193184000000 | 5830.47 |
| 1193270400000 | 5930.72 |
| 1193356800000 | 5991.43 |
| 1193616000000 | 6008.71 |
| 1193702400000 | 5975.92 |
| 1193788800000 | 6052.96 |
| 1193875200000 | 5954.58 |
| 1193961600000 | 5910.6 |
| 1194220800000 | 5850.14 |
| 1194307200000 | 5920.91 |
| 1194393600000 | 5906.52 |
| 1194480000000 | 5877.94 |
| 1194566400000 | 5742.07 |
| 1194825600000 | 5684.63 |
| 1194912000000 | 5707.64 |
| 1194998400000 | 5813.46 |
| 1195084800000 | 5687.82 |
| 1195171200000 | 5640.76 |
| 1195430400000 | 5389.64 |
| 1195516800000 | 5499.31 |
| 1195603200000 | 5345.96 |
| 1195689600000 | 5392.85 |
| 1195776000000 | 5463.09 |
| 1196035200000 | 5532.5 |
| 1196121600000 | 5475.75 |
| 1196208000000 | 5569.39 |
| 1196294400000 | 5610.76 |
| 1196380800000 | 5629.29 |
| 1196640000000 | 5613.66 |
| 1196726400000 | 5535.29 |
| 1196812800000 | 5576.6 |
| 1196899200000 | 5581.35 |
| 1196985600000 | 5674.39 |
| 1197244800000 | 5711.27 |
| 1197331200000 | 5739.13 |
| 1197417600000 | 5726.88 |
| 1197504000000 | 5559.78 |
| 1197590400000 | 5510.75 |
| 1197849600000 | 5305.29 |
| 1197936000000 | 5302.39 |
| 1198022400000 | 5277.8 |
| 1198108800000 | 5266.72 |
| 1198195200000 | 5347.21 |
| 1198454400000 | 5341.57 |
| 1198540800000 | 5336.67 |
| 1198627200000 | 5403.38 |
| 1198713600000 | 5411.34 |
| 1198800000000 | 5547.21 |
| 1199059200000 | 5517.21 |
| 1199232000000 | 5507.5 |
| 1199318400000 | 5486.12 |
| 1199404800000 | 5358.26 |
| 1199664000000 | 5247.2 |
| 1199750400000 | 5280.4 |
| 1199836800000 | 5093.06 |
| 1199923200000 | 5044.45 |
| 1200009600000 | 4991.26 |
| 1200268800000 | 5073.87 |
| 1200355200000 | 4869.5 |
| 1200441600000 | 4783.9 |
| 1200528000000 | 4788.96 |
| 1200614400000 | 4703.26 |
| 1200873600000 | 4471.07 |
| 1200960000000 | 4617.75 |
| 1201046400000 | 4541.44 |
| 1201132800000 | 4784.23 |
| 1201219200000 | 4856.09 |
| 1201478400000 | 4813.45 |
| 1201564800000 | 4935.95 |
| 1201651200000 | 4938.1 |
| 1201737600000 | 4882.47 |
| 1201824000000 | 5050.27 |
| 1202083200000 | 5134.33 |
| 1202169600000 | 4891.32 |
| 1202256000000 | 4878.53 |
| 1202342400000 | 4712.62 |
| 1202428800000 | 4740.01 |
| 1202688000000 | 4700.33 |
| 1202774400000 | 4920.97 |
| 1202860800000 | 4961.45 |
| 1202947200000 | 4998.65 |
| 1203033600000 | 5000.55 |
| 1203292800000 | 5097.14 |
| 1203379200000 | 5177.22 |
| 1203465600000 | 5071.83 |
| 1203552000000 | 5212.91 |
| 1203638400000 | 5193.6 |
| 1203897600000 | 5311.03 |
| 1203984000000 | 5408.67 |
| 1204070400000 | 5502.44 |
| 1204156800000 | 5413.01 |
| 1204243200000 | 5357.29 |
| 1204502400000 | 5297.39 |
| 1204588800000 | 5228.2 |
| 1204675200000 | 5339.2 |
| 1204761600000 | 5318.98 |
| 1204848000000 | 5230.47 |
| 1205107200000 | 5159.01 |
| 1205193600000 | 5218.05 |
| 1205280000000 | 5330.69 |
| 1205366400000 | 5286.82 |
| 1205452800000 | 5246.21 |
| 1205712000000 | 5141.44 |
| 1205798400000 | 5237.67 |
| 1205884800000 | 5171.97 |
| 1205971200000 | 5064.03 |
| 1206057600000 | 5064.03 |
| 1206316800000 | 5053.79 |
| 1206403200000 | 5326.86 |
| 1206489600000 | 5373.73 |
| 1206576000000 | 5525.42 |
| 1206662400000 | 5507.62 |
| 1206921600000 | 5545.21 |
| 1207008000000 | 5611.57 |
| 1207094400000 | 5667.13 |
| 1207180800000 | 5607.04 |
| 1207267200000 | 5613.78 |
| 1207526400000 | 5646.22 |
| 1207612800000 | 5576.74 |
| 1207699200000 | 5599.06 |
| 1207785600000 | 5561.88 |
| 1207872000000 | 5477.35 |
| 1208131200000 | 5437.75 |
| 1208217600000 | 5429.11 |
| 1208304000000 | 5457.36 |
| 1208390400000 | 5389.37 |
| 1208476800000 | 5342.42 |
| 1208736000000 | 5399.28 |
| 1208822400000 | 5399.29 |
| 1208908800000 | 5381.39 |
| 1208995200000 | 5284.05 |
| 1209081600000 | 5302.68 |
| 1209340800000 | 5344.99 |
| 1209427200000 | 5247.82 |
| 1209513600000 | 5248.26 |
| 1209600000000 | 5199.85 |
| 1209686400000 | 5299.6 |
| 1209945600000 | 5309.2 |
| 1210032000000 | 5405.64 |
| 1210118400000 | 5417.91 |
| 1210204800000 | 5430.71 |
| 1210291200000 | 5402.7 |
| 1210550400000 | 5452.65 |
| 1210636800000 | 5444.46 |
| 1210723200000 | 5420.63 |
| 1210809600000 | 5420.81 |
| 1210896000000 | 5505.13 |
| 1211155200000 | 5576.75 |
| 1211241600000 | 5530.44 |
| 1211328000000 | 5564.74 |
| 1211414400000 | 5526.59 |
| 1211500800000 | 5506.61 |
| 1211760000000 | 5515.64 |
| 1211846400000 | 5446.45 |
| 1211932800000 | 5404.32 |
| 1212019200000 | 5375.81 |
| 1212105600000 | 5394.45 |
| 1212364800000 | 5330.41 |
| 1212451200000 | 5355.36 |
| 1212537600000 | 5264.63 |
| 1212624000000 | 5306.76 |
| 1212710400000 | 5374.65 |
| 1212969600000 | 5221.73 |
| 1213056000000 | 5064.66 |
| 1213142400000 | 5012.09 |
| 1213228800000 | 4953.84 |
| 1213315200000 | 4951.3 |
| 1213574400000 | 5041.61 |
| 1213660800000 | 5106.68 |
| 1213747200000 | 4961.04 |
| 1213833600000 | 4919.09 |
| 1213920000000 | 4956.27 |
| 1214179200000 | 4785.32 |
| 1214265600000 | 4676.54 |
| 1214352000000 | 4751.72 |
| 1214438400000 | 4719.77 |
| 1214524800000 | 4682.22 |
| 1214784000000 | 4660.12 |
| 1214870400000 | 4567.96 |
| 1214956800000 | 4556.74 |
| 1215043200000 | 4474.37 |
| 1215129600000 | 4438.96 |
| 1215388800000 | 4473.4 |
| 1215475200000 | 4355.71 |
| 1215561600000 | 4418.82 |
| 1215648000000 | 4362.97 |
| 1215734400000 | 4312.27 |
| 1215993600000 | 4296.2 |
| 1216080000000 | 4210.31 |
| 1216166400000 | 4170.68 |
| 1216252800000 | 4398.63 |
| 1216339200000 | 4448.74 |
| 1216598400000 | 4514.37 |
| 1216684800000 | 4441.04 |
| 1216771200000 | 4489.09 |
| 1216857600000 | 4415.69 |
| 1216944000000 | 4405.77 |
| 1217203200000 | 4415.18 |
| 1217289600000 | 4358.16 |
| 1217376000000 | 4508.11 |
| 1217462400000 | 4466.91 |
| 1217548800000 | 4424.73 |
| 1217808000000 | 4433.06 |
| 1217894400000 | 4512.39 |
| 1217980800000 | 4608.24 |
| 1218067200000 | 4615.14 |
| 1218153600000 | 4568.4 |
| 1218412800000 | 4607.67 |
| 1218499200000 | 4626.57 |
| 1218585600000 | 4522.38 |
| 1218672000000 | 4543.24 |
| 1218758400000 | 4506.51 |
| 1219017600000 | 4491.97 |
| 1219104000000 | 4320.65 |
| 1219190400000 | 4318.01 |
| 1219276800000 | 4348.13 |
| 1219363200000 | 4413.66 |
| 1219622400000 | 4354.91 |
| 1219708800000 | 4308.39 |
| 1219795200000 | 4304.33 |
| 1219881600000 | 4383.09 |
| 1219968000000 | 4379.97 |
| 1220227200000 | 4342.26 |
| 1220313600000 | 4362.65 |
| 1220400000000 | 4308.74 |
| 1220486400000 | 4143.22 |
| 1220572800000 | 4013.75 |
| 1220832000000 | 4095.38 |
| 1220918400000 | 4002.88 |
| 1221004800000 | 3937.11 |
| 1221091200000 | 3821.5 |
| 1221177600000 | 3919.1 |
| 1221436800000 | 3793.87 |
| 1221523200000 | 3647.23 |
| 1221609600000 | 3561.13 |
| 1221696000000 | 3522.94 |
| 1221782400000 | 3793.4 |
| 1222041600000 | 3864.47 |
| 1222128000000 | 3779.45 |
| 1222214400000 | 3712.02 |
| 1222300800000 | 3754.2 |
| 1222387200000 | 3667.89 |
| 1222646400000 | 3426.67 |
| 1222732800000 | 3328.46 |
| 1222819200000 | 3344.61 |
| 1222905600000 | 3280.29 |
| 1222992000000 | 3276.22 |
| 1223251200000 | 2985.02 |
| 1223337600000 | 2934.56 |
| 1223424000000 | 2725.12 |
| 1223510400000 | 2726.33 |
| 1223596800000 | 2548.07 |
| 1223856000000 | 2819.89 |
| 1223942400000 | 2911.7 |
| 1224028800000 | 2701.17 |
| 1224115200000 | 2518.44 |
| 1224201600000 | 2575.19 |
| 1224460800000 | 2579.92 |
| 1224547200000 | 2572.27 |
| 1224633600000 | 2420.61 |
| 1224720000000 | 2368.48 |
| 1224806400000 | 2196.13 |
| 1225065600000 | 2037.12 |
| 1225152000000 | 2065.48 |
| 1225238400000 | 2329.2 |
| 1225324800000 | 2418.58 |
| 1225411200000 | 2417.46 |
| 1225670400000 | 2540.98 |
| 1225756800000 | 2684.71 |
| 1225843200000 | 2622.92 |
| 1225929600000 | 2420.08 |
| 1226016000000 | 2447.75 |
| 1226275200000 | 2488.89 |
| 1226361600000 | 2300.06 |
| 1226448000000 | 2213.65 |
| 1226534400000 | 2193.83 |
| 1226620800000 | 2201.71 |
| 1226880000000 | 2157.09 |
| 1226966400000 | 2104.12 |
| 1227052800000 | 2029.15 |
| 1227139200000 | 1914.62 |
| 1227225600000 | 1862.48 |
| 1227484800000 | 2035.89 |
| 1227571200000 | 2085.14 |
| 1227657600000 | 2045.48 |
| 1227744000000 | 2101.51 |
| 1227830400000 | 2068.33 |
| 1228089600000 | 1940.61 |
| 1228176000000 | 1997.13 |
| 1228262400000 | 2000.76 |
| 1228348800000 | 2023.65 |
| 1228435200000 | 1944.02 |
| 1228694400000 | 2138.59 |
| 1228780800000 | 2164.61 |
| 1228867200000 | 2219.29 |
| 1228953600000 | 2241.29 |
| 1229040000000 | 2188.81 |
| 1229299200000 | 2141.09 |
| 1229385600000 | 2135.87 |
| 1229472000000 | 2252.63 |
| 1229558400000 | 2353.96 |
| 1229644800000 | 2244.86 |
| 1229904000000 | 2195.68 |
| 1229990400000 | 2171.18 |
| 1230076800000 | 2152.97 |
| 1230163200000 | 2152.97 |
| 1230249600000 | 2162.75 |
| 1230508800000 | 2233 |
| 1230595200000 | 2271.4 |
| 1230681600000 | 2224.13 |
| 1230854400000 | 2380.33 |
| 1231113600000 | 2375.42 |
| 1231200000000 | 2371.8 |
| 1231286400000 | 2433.43 |
| 1231372800000 | 2392.74 |
| 1231459200000 | 2381.74 |
| 1231718400000 | 2330.15 |
| 1231804800000 | 2231.5 |
| 1231891200000 | 2117.86 |
| 1231977600000 | 2108.06 |
| 1232064000000 | 2169.57 |
| 1232323200000 | 2121.5 |
| 1232409600000 | 2019.12 |
| 1232496000000 | 2052.75 |
| 1232582400000 | 2074.12 |
| 1232668800000 | 2046.54 |
| 1232928000000 | 2189.4 |
| 1233014400000 | 2162.27 |
| 1233100800000 | 2256.55 |
| 1233187200000 | 2187.17 |
| 1233273600000 | 2119.95 |
| 1233532800000 | 2071.62 |
| 1233619200000 | 2105.7 |
| 1233705600000 | 2158.32 |
| 1233792000000 | 2152.93 |
| 1233878400000 | 2257.08 |
| 1234137600000 | 2372.47 |
| 1234224000000 | 2277.5 |
| 1234310400000 | 2184.59 |
| 1234396800000 | 2146.07 |
| 1234483200000 | 2194.58 |
| 1234742400000 | 2142.95 |
| 1234828800000 | 2011.62 |
| 1234915200000 | 2002.3 |
| 1235001600000 | 2004.13 |
| 1235088000000 | 1908.55 |
| 1235347200000 | 1889.58 |
| 1235433600000 | 1829.49 |
| 1235520000000 | 1823.01 |
| 1235606400000 | 1873.31 |
| 1235692800000 | 1866.3 |
| 1235952000000 | 1765.39 |
| 1236038400000 | 1747.51 |
| 1236124800000 | 1816.58 |
| 1236211200000 | 1712.11 |
| 1236297600000 | 1695.12 |
| 1236556800000 | 1693.88 |
| 1236643200000 | 1818.08 |
| 1236729600000 | 1881.65 |
| 1236816000000 | 1901.02 |
| 1236902400000 | 1927.32 |
| 1237161600000 | 2022.83 |
| 1237248000000 | 1990.21 |
| 1237334400000 | 1986.3 |
| 1237420800000 | 2111.08 |
| 1237507200000 | 2033.39 |
| 1237766400000 | 2084.69 |
| 1237852800000 | 2062.75 |
| 1237939200000 | 2101.01 |
| 1238025600000 | 2136.6 |
| 1238112000000 | 2092.93 |
| 1238371200000 | 1992.85 |
| 1238457600000 | 2038.76 |
| 1238544000000 | 2063.15 |
| 1238630400000 | 2230.49 |
| 1238716800000 | 2268.28 |
| 1238976000000 | 2278.61 |
| 1239062400000 | 2234.58 |
| 1239148800000 | 2231.79 |
| 1239235200000 | 2280.99 |
| 1239321600000 | 2280.99 |
| 1239580800000 | 2301.16 |
| 1239667200000 | 2394.32 |
| 1239753600000 | 2384.15 |
| 1239840000000 | 2416.36 |
| 1239926400000 | 2452.19 |
| 1240185600000 | 2284.83 |
| 1240272000000 | 2327.98 |
| 1240358400000 | 2461.74 |
| 1240444800000 | 2524.8 |
| 1240531200000 | 2662.75 |
| 1240790400000 | 2673.9 |
| 1240876800000 | 2616.52 |
| 1240963200000 | 2694.45 |
| 1241049600000 | 2694.78 |
| 1241136000000 | 2693.17 |
| 1241395200000 | 2826.02 |
| 1241481600000 | 2841.51 |
| 1241568000000 | 2931.46 |
| 1241654400000 | 2969.31 |
| 1241740800000 | 3008.86 |
| 1242000000000 | 2953.9 |
| 1242086400000 | 2924.44 |
| 1242172800000 | 2808.91 |
| 1242259200000 | 2839.57 |
| 1242345600000 | 2905.22 |
| 1242604800000 | 2954.65 |
| 1242691200000 | 3069.8 |
| 1242777600000 | 3139.36 |
| 1242864000000 | 3110.31 |
| 1242950400000 | 3135.86 |
| 1243209600000 | 3090.74 |
| 1243296000000 | 3032.66 |
| 1243382400000 | 2993.18 |
| 1243468800000 | 2949.2 |
| 1243555200000 | 3025.41 |
| 1243814400000 | 3149.65 |
| 1243900800000 | 3134.35 |
| 1243987200000 | 2986.42 |
| 1244073600000 | 2990.36 |
| 1244160000000 | 2944.11 |
| 1244419200000 | 2893.72 |
| 1244505600000 | 2928.5 |
| 1244592000000 | 3038.37 |
| 1244678400000 | 3044.99 |
| 1244764800000 | 3046.61 |
| 1245024000000 | 2931.66 |
| 1245110400000 | 2922.91 |
| 1245196800000 | 2821.36 |
| 1245283200000 | 2830.26 |
| 1245369600000 | 2819.17 |
| 1245628800000 | 2678.56 |
| 1245715200000 | 2700.43 |
| 1245801600000 | 2806.38 |
| 1245888000000 | 2742.57 |
| 1245974400000 | 2826.15 |
| 1246233600000 | 2886.52 |
| 1246320000000 | 2838.62 |
| 1246406400000 | 2969.32 |
| 1246492800000 | 2878.45 |
| 1246579200000 | 2868.81 |
| 1246838400000 | 2772.7 |
| 1246924800000 | 2768.68 |
| 1247011200000 | 2712.51 |
| 1247097600000 | 2722.15 |
| 1247184000000 | 2680.77 |
| 1247443200000 | 2711.61 |
| 1247529600000 | 2745.98 |
| 1247616000000 | 2873.73 |
| 1247702400000 | 2881.74 |
| 1247788800000 | 2891.52 |
| 1248048000000 | 2968.56 |
| 1248134400000 | 3043.11 |
| 1248220800000 | 3058.88 |
| 1248307200000 | 3155.91 |
| 1248393600000 | 3186.3 |
| 1248652800000 | 3145.54 |
| 1248739200000 | 3149.89 |
| 1248825600000 | 3132.83 |
| 1248912000000 | 3224.52 |
| 1248998400000 | 3299.98 |
| 1249257600000 | 3448.6 |
| 1249344000000 | 3394.82 |
| 1249430400000 | 3440.99 |
| 1249516800000 | 3452.5 |
| 1249603200000 | 3481.26 |
| 1249862400000 | 3473.2 |
| 1249948800000 | 3386.13 |
| 1250035200000 | 3490.33 |
| 1250121600000 | 3583.9 |
| 1250208000000 | 3538.63 |
| 1250467200000 | 3434.71 |
| 1250553600000 | 3531.05 |
| 1250640000000 | 3536.38 |
| 1250726400000 | 3623.26 |
| 1250812800000 | 3735.78 |
| 1251072000000 | 3789.65 |
| 1251158400000 | 3763.39 |
| 1251244800000 | 3677.07 |
| 1251331200000 | 3664.03 |
| 1251417600000 | 3765.26 |
| 1251676800000 | 3694.19 |
| 1251763200000 | 3605.89 |
| 1251849600000 | 3499.69 |
| 1251936000000 | 3555.78 |
| 1252022400000 | 3644.49 |
| 1252281600000 | 3762.67 |
| 1252368000000 | 3841.11 |
| 1252454400000 | 3899.18 |
| 1252540800000 | 3876.8 |
| 1252627200000 | 3924.31 |
| 1252886400000 | 3898.47 |
| 1252972800000 | 3957.15 |
| 1253059200000 | 4045.92 |
| 1253145600000 | 4079.46 |
| 1253232000000 | 4042.99 |
| 1253491200000 | 3978.19 |
| 1253577600000 | 4102.62 |
| 1253664000000 | 4112.03 |
| 1253750400000 | 3969.22 |
| 1253836800000 | 3923.35 |
| 1254096000000 | 3958.23 |
| 1254182400000 | 3925.86 |
| 1254268800000 | 3948.9 |
| 1254355200000 | 3863.11 |
| 1254441600000 | 3795.98 |
| 1254700800000 | 3806.84 |
| 1254787200000 | 3979.41 |
| 1254873600000 | 3910.24 |
| 1254960000000 | 3978.85 |
| 1255046400000 | 3997.11 |
| 1255305600000 | 4064.93 |
| 1255392000000 | 4039.22 |
| 1255478400000 | 4170.89 |
| 1255564800000 | 4150.79 |
| 1255651200000 | 4133.99 |
| 1255910400000 | 4199.49 |
| 1255996800000 | 4181.53 |
| 1256083200000 | 4221.25 |
| 1256169600000 | 4177.23 |
| 1256256000000 | 4225.19 |
| 1256515200000 | 4194.19 |
| 1256601600000 | 4099.46 |
| 1256688000000 | 3944.94 |
| 1256774400000 | 4082.75 |
| 1256860800000 | 4095.53 |
| 1257120000000 | 4090.16 |
| 1257206400000 | 3949.03 |
| 1257292800000 | 4117.31 |
| 1257379200000 | 4190.52 |
| 1257465600000 | 4171.23 |
| 1257724800000 | 4346.56 |
| 1257811200000 | 4336.4 |
| 1257897600000 | 4404.1 |
| 1257984000000 | 4383.53 |
| 1258070400000 | 4389.01 |
| 1258329600000 | 4469.29 |
| 1258416000000 | 4379.83 |
| 1258502400000 | 4418.5 |
| 1258588800000 | 4269.56 |
| 1258675200000 | 4246.54 |
| 1258934400000 | 4396.75 |
| 1259020800000 | 4350.73 |
| 1259107200000 | 4379 |
| 1259193600000 | 4183.51 |
| 1259280000000 | 4283.19 |
| 1259539200000 | 4215.95 |
| 1259625600000 | 4351.59 |
| 1259712000000 | 4431.93 |
| 1259798400000 | 4430.1 |
| 1259884800000 | 4409.28 |
| 1260144000000 | 4367.05 |
| 1260230400000 | 4288.23 |
| 1260316800000 | 4257.85 |
| 1260403200000 | 4284.01 |
| 1260489600000 | 4277.15 |
| 1260748800000 | 4285.41 |
| 1260835200000 | 4215.24 |
| 1260921600000 | 4252.99 |
| 1261008000000 | 4165.66 |
| 1261094400000 | 4137.05 |
| 1261353600000 | 4184.33 |
| 1261440000000 | 4142.35 |
| 1261526400000 | 4198.63 |
| 1261612800000 | 4183.94 |
| 1261699200000 | 4183.94 |
| 1261958400000 | 4259.45 |
| 1262044800000 | 4307.37 |
| 1262131200000 | 4315.77 |
| 1262217600000 | 4337.71 |
| 1262563200000 | 4496.87 |
| 1262649600000 | 4517.26 |
| 1262736000000 | 4509.81 |
| 1262822400000 | 4529.71 |
| 1262908800000 | 4534.99 |
| 1263168000000 | 4598.29 |
| 1263254400000 | 4526.73 |
| 1263340800000 | 4525.93 |
| 1263427200000 | 4542.69 |
| 1263513600000 | 4536.92 |
| 1263772800000 | 4602.22 |
| 1263859200000 | 4596.26 |
| 1263945600000 | 4462.93 |
| 1264032000000 | 4395.43 |
| 1264118400000 | 4323.41 |
| 1264377600000 | 4332.68 |
| 1264464000000 | 4263.83 |
| 1264550400000 | 4271.45 |
| 1264636800000 | 4220.91 |
| 1264723200000 | 4248.52 |
| 1264982400000 | 4327.44 |
| 1265068800000 | 4394.98 |
| 1265155200000 | 4392.9 |
| 1265241600000 | 4220.51 |
| 1265328000000 | 4134.76 |
| 1265587200000 | 4113.46 |
| 1265673600000 | 4172.45 |
| 1265760000000 | 4170.8 |
| 1265846400000 | 4215.1 |
| 1265932800000 | 4151.64 |
| 1266192000000 | 4097.95 |
| 1266278400000 | 4160.95 |
| 1266364800000 | 4246.25 |
| 1266451200000 | 4264.33 |
| 1266537600000 | 4244.44 |
| 1266796800000 | 4296.03 |
| 1266883200000 | 4245.06 |
| 1266969600000 | 4266.63 |
| 1267056000000 | 4195.23 |
| 1267142400000 | 4302.73 |
| 1267401600000 | 4315.89 |
| 1267488000000 | 4393.61 |
| 1267574400000 | 4468.14 |
| 1267660800000 | 4479.93 |
| 1267747200000 | 4538.88 |
| 1268006400000 | 4567.13 |
| 1268092800000 | 4521.53 |
| 1268179200000 | 4563.26 |
| 1268265600000 | 4585.57 |
| 1268352000000 | 4645.44 |
| 1268611200000 | 4583.59 |
| 1268697600000 | 4654.93 |
| 1268784000000 | 4651.43 |
| 1268870400000 | 4576.23 |
| 1268956800000 | 4536.32 |
| 1269216000000 | 4548.3 |
| 1269302400000 | 4595.89 |
| 1269388800000 | 4528.25 |
| 1269475200000 | 4589.22 |
| 1269561600000 | 4578.25 |
| 1269820800000 | 4589.6 |
| 1269907200000 | 4585.75 |
| 1269993600000 | 4621.75 |
| 1270080000000 | 4703.96 |
| 1270166400000 | 4703.96 |
| 1270425600000 | 4713.32 |
| 1270512000000 | 4741.29 |
| 1270598400000 | 4717.31 |
| 1270684800000 | 4690.53 |
| 1270771200000 | 4754.22 |
| 1271030400000 | 4776.59 |
| 1271116800000 | 4717.94 |
| 1271203200000 | 4759.95 |
| 1271289600000 | 4762.98 |
| 1271376000000 | 4709.37 |
| 1271635200000 | 4661.1 |
| 1271721600000 | 4771.66 |
| 1271808000000 | 4693.18 |
| 1271894400000 | 4597.15 |
| 1271980800000 | 4725.58 |
| 1272240000000 | 4743.5 |
| 1272326400000 | 4571.3 |
| 1272412800000 | 4451.47 |
| 1272499200000 | 4574.91 |
| 1272585600000 | 4582.6 |
| 1272844800000 | 4588.82 |
| 1272931200000 | 4424.51 |
| 1273017600000 | 4179.88 |
| 1273104000000 | 3999.66 |
| 1273190400000 | 3775.36 |
| 1273449600000 | 4139.75 |
| 1273536000000 | 4052.66 |
| 1273622400000 | 4191.41 |
| 1273708800000 | 4153.43 |
| 1273795200000 | 4025.22 |
| 1274054400000 | 3965.13 |
| 1274140800000 | 4060.19 |
| 1274227200000 | 3872.9 |
| 1274313600000 | 3719.21 |
| 1274400000000 | 3816.68 |
| 1274659200000 | 3809.52 |
| 1274745600000 | 3604.52 |
| 1274832000000 | 3737.7 |
| 1274918400000 | 3881.69 |
| 1275004800000 | 3917.77 |
| 1275264000000 | 3941.49 |
| 1275350400000 | 3950.48 |
| 1275436800000 | 3940.74 |
| 1275523200000 | 4007.75 |
| 1275609600000 | 3841.51 |
| 1275868800000 | 3711.31 |
| 1275955200000 | 3659.2 |
| 1276041600000 | 3801.29 |
| 1276128000000 | 3928.99 |
| 1276214400000 | 3898.72 |
| 1276473600000 | 4010.65 |
| 1276560000000 | 4059.01 |
| 1276646400000 | 4009.43 |
| 1276732800000 | 4033.52 |
| 1276819200000 | 4077.25 |
| 1277078400000 | 4124.84 |
| 1277164800000 | 4087.57 |
| 1277251200000 | 4045.95 |
| 1277337600000 | 3953.94 |
| 1277424000000 | 3957.39 |
| 1277683200000 | 4002.59 |
| 1277769600000 | 3813.47 |
| 1277856000000 | 3864.02 |
| 1277942400000 | 3793.86 |
| 1278028800000 | 3876.69 |
| 1278288000000 | 3841.52 |
| 1278374400000 | 3986.67 |
| 1278460800000 | 4037.23 |
| 1278547200000 | 4093.4 |
| 1278633600000 | 4146.36 |
| 1278892800000 | 4153.4 |
| 1278979200000 | 4299.58 |
| 1279065600000 | 4326.17 |
| 1279152000000 | 4321.02 |
| 1279238400000 | 4233.62 |
| 1279497600000 | 4206.92 |
| 1279584000000 | 4197.1 |
| 1279670400000 | 4265.74 |
| 1279756800000 | 4357.81 |
| 1279843200000 | 4309.81 |
| 1280102400000 | 4387.5 |
| 1280188800000 | 4408.86 |
| 1280275200000 | 4404.19 |
| 1280361600000 | 4428.44 |
| 1280448000000 | 4427.83 |
| 1280707200000 | 4598.97 |
| 1280793600000 | 4614.37 |
| 1280880000000 | 4571.75 |
| 1280966400000 | 4602.4 |
| 1281052800000 | 4636.59 |
| 1281312000000 | 4662.74 |
| 1281398400000 | 4558.25 |
| 1281484800000 | 4331.34 |
| 1281571200000 | 4278.55 |
| 1281657600000 | 4261.34 |
| 1281916800000 | 4341.08 |
| 1282003200000 | 4439.16 |
| 1282089600000 | 4412.05 |
| 1282176000000 | 4340.75 |
| 1282262400000 | 4239.21 |
| 1282521600000 | 4266.41 |
| 1282608000000 | 4147.34 |
| 1282694400000 | 4103.84 |
| 1282780800000 | 4186.5 |
| 1282867200000 | 4254.69 |
| 1283126400000 | 4222.44 |
| 1283212800000 | 4199.33 |
| 1283299200000 | 4388.6 |
| 1283385600000 | 4415.82 |
| 1283472000000 | 4456.02 |
| 1283731200000 | 4509.36 |
| 1283817600000 | 4447.43 |
| 1283904000000 | 4531.12 |
| 1283990400000 | 4563.6 |
| 1284076800000 | 4596.27 |
| 1284336000000 | 4703.59 |
| 1284422400000 | 4790.61 |
| 1284508800000 | 4787.65 |
| 1284595200000 | 4804.3 |
| 1284681600000 | 4822.65 |
| 1284940800000 | 4897.24 |
| 1285027200000 | 4936.69 |
| 1285113600000 | 5008.76 |
| 1285200000000 | 4949.22 |
| 1285286400000 | 5101.67 |
| 1285545600000 | 5085.01 |
| 1285632000000 | 5176.13 |
| 1285718400000 | 5236.75 |
| 1285804800000 | 5258.98 |
| 1285891200000 | 5277.87 |
| 1286150400000 | 5201.08 |
| 1286236800000 | 5328.53 |
| 1286323200000 | 5358.92 |
| 1286409600000 | 5383.4 |
| 1286496000000 | 5362.25 |
| 1286755200000 | 5403.2 |
| 1286841600000 | 5385.4 |
| 1286928000000 | 5519.22 |
| 1287014400000 | 5594.09 |
| 1287100800000 | 5520.58 |
| 1287360000000 | 5470.67 |
| 1287446400000 | 5317.2 |
| 1287532800000 | 5405.12 |
| 1287619200000 | 5512.02 |
| 1287705600000 | 5457.63 |
| 1287964800000 | 5514.03 |
| 1288051200000 | 5459.02 |
| 1288137600000 | 5333.82 |
| 1288224000000 | 5312.34 |
| 1288310400000 | 5343.22 |
| 1288569600000 | 5397.68 |
| 1288656000000 | 5461.4 |
| 1288742400000 | 5436.09 |
| 1288828800000 | 5617.8 |
| 1288915200000 | 5568.74 |
| 1289174400000 | 5522.82 |
| 1289260800000 | 5553.98 |
| 1289347200000 | 5417.04 |
| 1289433600000 | 5377.95 |
| 1289520000000 | 5320.82 |
| 1289779200000 | 5319.93 |
| 1289865600000 | 5154.84 |
| 1289952000000 | 5197.47 |
| 1290038400000 | 5307.79 |
| 1290124800000 | 5328.12 |
| 1290384000000 | 5296.51 |
| 1290470400000 | 5143 |
| 1290556800000 | 5227.4 |
| 1290643200000 | 5232.2 |
| 1290729600000 | 5180.33 |
| 1290988800000 | 5113.52 |
| 1291075200000 | 5137.54 |
| 1291161600000 | 5261.6 |
| 1291248000000 | 5391.29 |
| 1291334400000 | 5487 |
| 1291593600000 | 5495.78 |
| 1291680000000 | 5553.08 |
| 1291766400000 | 5453.27 |
| 1291852800000 | 5441.73 |
| 1291939200000 | 5451.97 |
| 1292198400000 | 5591.15 |
| 1292284800000 | 5666.85 |
| 1292371200000 | 5697.18 |
| 1292457600000 | 5670.07 |
| 1292544000000 | 5668.23 |
| 1292803200000 | 5671.44 |
| 1292889600000 | 5777.18 |
| 1292976000000 | 5716.98 |
| 1293062400000 | 5733.92 |
| 1293148800000 | 5743.08 |
| 1293408000000 | 5751.8 |
| 1293494400000 | 5735.9 |
| 1293580800000 | 5798.96 |
| 1293667200000 | 5866.1 |
| 1293753600000 | 5901.91 |
| 1294012800000 | 6044.25 |
| 1294099200000 | 6025.14 |
| 1294185600000 | 5931.68 |
| 1294272000000 | 5858.35 |
| 1294358400000 | 5799.03 |
| 1294617600000 | 5759.08 |
| 1294704000000 | 5881.05 |
| 1294790400000 | 5980.32 |
| 1294876800000 | 6019.58 |
| 1294963200000 | 5994.81 |
| 1295222400000 | 5953.84 |
| 1295308800000 | 6019.27 |
| 1295395200000 | 5967.51 |
| 1295481600000 | 5810 |
| 1295568000000 | 5920.13 |
| 1295827200000 | 5919.26 |
| 1295913600000 | 5968.71 |
| 1296000000000 | 6108.45 |
| 1296086400000 | 6147.57 |
| 1296172800000 | 6034.46 |
| 1296432000000 | 6051.04 |
| 1296518400000 | 6087.28 |
| 1296604800000 | 5927.37 |
| 1296691200000 | 5869.36 |
| 1296777600000 | 5881.89 |
| 1297036800000 | 5934.07 |
| 1297123200000 | 5959.67 |
| 1297209600000 | 5958.05 |
| 1297296000000 | 5862.61 |
| 1297382400000 | 5883.15 |
| 1297641600000 | 5867.43 |
| 1297728000000 | 5822.47 |
| 1297814400000 | 5863.56 |
| 1297900800000 | 5808.02 |
| 1297987200000 | 5870.45 |
| 1298246400000 | 5828.6 |
| 1298332800000 | 5818.89 |
| 1298419200000 | 5745.39 |
| 1298505600000 | 5766.14 |
| 1298592000000 | 5785.78 |
| 1298851200000 | 5975.39 |
| 1298937600000 | 6027.13 |
| 1299024000000 | 5980.15 |
| 1299110400000 | 6045.52 |
| 1299196800000 | 6084.31 |
| 1299456000000 | 6136.06 |
| 1299542400000 | 6077.08 |
| 1299628800000 | 6152.47 |
| 1299715200000 | 6039.67 |
| 1299801600000 | 5958.28 |
| 1300060800000 | 5919.08 |
| 1300147200000 | 5725.72 |
| 1300233600000 | 5647.34 |
| 1300320000000 | 5792.63 |
| 1300406400000 | 5978.06 |
| 1300665600000 | 6069.72 |
| 1300752000000 | 6050.82 |
| 1300838400000 | 6046.82 |
| 1300924800000 | 6152.84 |
| 1301011200000 | 6127.33 |
| 1301270400000 | 6146.27 |
| 1301356800000 | 6158.64 |
| 1301443200000 | 6236.52 |
| 1301529600000 | 6259.22 |
| 1301616000000 | 6263.19 |
| 1301875200000 | 6313.26 |
| 1301961600000 | 6282.64 |
| 1302048000000 | 6357.36 |
| 1302134400000 | 6299.69 |
| 1302220800000 | 6392.92 |
| 1302480000000 | 6328.32 |
| 1302566400000 | 6196.38 |
| 1302652800000 | 6296.5 |
| 1302739200000 | 6271.88 |
| 1302825600000 | 6284.47 |
| 1303084800000 | 6072.72 |
| 1303171200000 | 6190.73 |
| 1303257600000 | 6377.91 |
| 1303344000000 | 6444.54 |
| 1303430400000 | 6444.54 |
| 1303689600000 | 6446.07 |
| 1303776000000 | 6428.85 |
| 1303862400000 | 6428.94 |
| 1303948800000 | 6521.23 |
| 1304035200000 | 6565.55 |
| 1304294400000 | 6613.66 |
| 1304380800000 | 6486.33 |
| 1304467200000 | 6399.23 |
| 1304553600000 | 6248.92 |
| 1304640000000 | 6294.24 |
| 1304899200000 | 6178.64 |
| 1304985600000 | 6272.41 |
| 1305072000000 | 6227.02 |
| 1305158400000 | 6103.82 |
| 1305244800000 | 6130.21 |
| 1305504000000 | 6164.18 |
| 1305590400000 | 6102.14 |
| 1305676800000 | 6202.55 |
| 1305763200000 | 6244.09 |
| 1305849600000 | 6227.91 |
| 1306108800000 | 6061.36 |
| 1306195200000 | 6096.37 |
| 1306281600000 | 6094.71 |
| 1306368000000 | 6086.94 |
| 1306454400000 | 6200.89 |
| 1306713600000 | 6215.08 |
| 1306800000000 | 6299.4 |
| 1306886400000 | 6329.19 |
| 1306972800000 | 6283.38 |
| 1307059200000 | 6244.73 |
| 1307318400000 | 6223.3 |
| 1307404800000 | 6206.04 |
| 1307491200000 | 6035.09 |
| 1307577600000 | 6003.12 |
| 1307664000000 | 5817.67 |
| 1307923200000 | 5788.09 |
| 1308009600000 | 5853.57 |
| 1308096000000 | 5659.38 |
| 1308182400000 | 5492.59 |
| 1308268800000 | 5569.56 |
| 1308528000000 | 5467.16 |
| 1308614400000 | 5601.34 |
| 1308700800000 | 5572.85 |
| 1308787200000 | 5348.21 |
| 1308873600000 | 5364.18 |
| 1309132800000 | 5452.62 |
| 1309219200000 | 5505.62 |
| 1309305600000 | 5735.43 |
| 1309392000000 | 5898.36 |
| 1309478400000 | 5944.42 |
| 1309737600000 | 5990.93 |
| 1309824000000 | 5989.89 |
| 1309910400000 | 5868.96 |
| 1309996800000 | 5988.94 |
| 1310083200000 | 5860.9 |
| 1310342400000 | 5611.24 |
| 1310428800000 | 5568.91 |
| 1310515200000 | 5682.24 |
| 1310601600000 | 5556.22 |
| 1310688000000 | 5500.43 |
| 1310947200000 | 5309.44 |
| 1311033600000 | 5482.83 |
| 1311120000000 | 5617.05 |
| 1311206400000 | 5748 |
| 1311292800000 | 5778.97 |
| 1311552000000 | 5765.33 |
| 1311638400000 | 5778.13 |
| 1311724800000 | 5713.07 |
| 1311811200000 | 5655.89 |
| 1311897600000 | 5667.24 |
| 1312156800000 | 5506.96 |
| 1312243200000 | 5372.34 |
| 1312329600000 | 5164.87 |
| 1312416000000 | 4809.41 |
| 1312502400000 | 4729.37 |
| 1312761600000 | 4383.47 |
| 1312848000000 | 4510.49 |
| 1312934400000 | 4428.85 |
| 1313020800000 | 4641.1 |
| 1313107200000 | 4774.51 |
| 1313366400000 | 4941.5 |
| 1313452800000 | 4890.61 |
| 1313539200000 | 4961.49 |
| 1313625600000 | 4625.57 |
| 1313712000000 | 4568.71 |
| 1313971200000 | 4614.03 |
| 1314057600000 | 4672.58 |
| 1314144000000 | 4774.14 |
| 1314230400000 | 4726.11 |
| 1314316800000 | 4702.59 |
| 1314576000000 | 4878.23 |
| 1314662400000 | 4860.85 |
| 1314748800000 | 5051.59 |
| 1314835200000 | 5006.93 |
| 1314921600000 | 4856.58 |
| 1315180800000 | 4598.17 |
| 1315267200000 | 4591.29 |
| 1315353600000 | 4776.44 |
| 1315440000000 | 4825.39 |
| 1315526400000 | 4616.18 |
| 1315785600000 | 4356.8 |
| 1315872000000 | 4354.55 |
| 1315958400000 | 4353.67 |
| 1316044800000 | 4586.85 |
| 1316131200000 | 4591.88 |
| 1316390400000 | 4431.5 |
| 1316476800000 | 4548.31 |
| 1316563200000 | 4470.15 |
| 1316649600000 | 4158.01 |
| 1316736000000 | 4133.11 |
| 1316995200000 | 4084.53 |
| 1317081600000 | 4349.18 |
| 1317168000000 | 4300.38 |
| 1317254400000 | 4362.41 |
| 1317340800000 | 4227.37 |
| 1317600000000 | 4200.93 |
| 1317686400000 | 4028.39 |
| 1317772800000 | 4143.01 |
| 1317859200000 | 4251.18 |
| 1317945600000 | 4325.53 |
| 1318204800000 | 4492.14 |
| 1318291200000 | 4464.91 |
| 1318377600000 | 4583.53 |
| 1318464000000 | 4503 |
| 1318550400000 | 4645.33 |
| 1318809600000 | 4572.7 |
| 1318896000000 | 4558.23 |
| 1318982400000 | 4589.28 |
| 1319068800000 | 4551.6 |
| 1319155200000 | 4686.73 |
| 1319414400000 | 4783.7 |
| 1319500800000 | 4753.81 |
| 1319587200000 | 4742.52 |
| 1319673600000 | 5033.8 |
| 1319760000000 | 5097.9 |
| 1320019200000 | 4911.86 |
| 1320105600000 | 4595.18 |
| 1320192000000 | 4673.15 |
| 1320278400000 | 4729.09 |
| 1320364800000 | 4763.03 |
| 1320624000000 | 4686.65 |
| 1320710400000 | 4730.61 |
| 1320796800000 | 4559.47 |
| 1320883200000 | 4526.1 |
| 1320969600000 | 4698.05 |
| 1321228800000 | 4619.18 |
| 1321315200000 | 4542.34 |
| 1321401600000 | 4506.87 |
| 1321488000000 | 4397.6 |
| 1321574400000 | 4369.34 |
| 1321833600000 | 4175.93 |
| 1321920000000 | 4159.5 |
| 1322006400000 | 4030.89 |
| 1322092800000 | 4028.15 |
| 1322179200000 | 4031.39 |
| 1322438400000 | 4215.53 |
| 1322524800000 | 4278.32 |
| 1322611200000 | 4557.42 |
| 1322697600000 | 4499.73 |
| 1322784000000 | 4534.1 |
| 1323043200000 | 4605.06 |
| 1323129600000 | 4547.79 |
| 1323216000000 | 4544.53 |
| 1323302400000 | 4405.46 |
| 1323388800000 | 4434.48 |
| 1323648000000 | 4265.27 |
| 1323734400000 | 4270.35 |
| 1323820800000 | 4165.69 |
| 1323907200000 | 4232.14 |
| 1323993600000 | 4267.17 |
| 1324252800000 | 4290.31 |
| 1324339200000 | 4463.87 |
| 1324425600000 | 4443.88 |
| 1324512000000 | 4522.75 |
| 1324598400000 | 4565.43 |
| 1324857600000 | 4565.43 |
| 1324944000000 | 4583.27 |
| 1325030400000 | 4516.73 |
| 1325116800000 | 4528.87 |
| 1325203200000 | 4644.22 |
| 1325462400000 | 4700.16 |
| 1325548800000 | 4774.62 |
| 1325635200000 | 4697.74 |
| 1325721600000 | 4668.34 |
| 1325808000000 | 4654.95 |
| 1326067200000 | 4639.47 |
| 1326153600000 | 4706.39 |
| 1326240000000 | 4681.15 |
| 1326326400000 | 4712.24 |
| 1326412800000 | 4657.39 |
| 1326672000000 | 4687.5 |
| 1326758400000 | 4783.21 |
| 1326844800000 | 4837.75 |
| 1326931200000 | 4961.63 |
| 1327017600000 | 4971.18 |
| 1327276800000 | 5043.47 |
| 1327363200000 | 4935.83 |
| 1327449600000 | 4911.52 |
| 1327536000000 | 5034.58 |
| 1327622400000 | 5035.88 |
| 1327881600000 | 4967.97 |
| 1327968000000 | 4993.92 |
| 1328054400000 | 5155.04 |
| 1328140800000 | 5210.55 |
| 1328227200000 | 5273.38 |
| 1328486400000 | 5242.15 |
| 1328572800000 | 5257.98 |
| 1328659200000 | 5297.48 |
| 1328745600000 | 5294 |
| 1328832000000 | 5200.99 |
| 1329091200000 | 5230.51 |
| 1329177600000 | 5194.07 |
| 1329264000000 | 5234.98 |
| 1329350400000 | 5207.99 |
| 1329436800000 | 5261.19 |
| 1329696000000 | 5356.5 |
| 1329782400000 | 5316.54 |
| 1329868800000 | 5257.59 |
| 1329955200000 | 5228.61 |
| 1330041600000 | 5302.76 |
| 1330300800000 | 5227.92 |
| 1330387200000 | 5277.1 |
| 1330473600000 | 5301.51 |
| 1330560000000 | 5298.22 |
| 1330646400000 | 5244.54 |
| 1330905600000 | 5207.64 |
| 1330992000000 | 4959.3 |
| 1331078400000 | 4986.74 |
| 1331164800000 | 5170.2 |
| 1331251200000 | 5138.67 |
| 1331510400000 | 5114.57 |
| 1331596800000 | 5201.71 |
| 1331683200000 | 5156.12 |
| 1331769600000 | 5202.07 |
| 1331856000000 | 5247.13 |
| 1332115200000 | 5253.33 |
| 1332201600000 | 5165.8 |
| 1332288000000 | 5153.98 |
| 1332374400000 | 5056.98 |
| 1332460800000 | 5078.96 |
| 1332720000000 | 5237.55 |
| 1332806400000 | 5235.4 |
| 1332892800000 | 5189.39 |
| 1332979200000 | 5120.98 |
| 1333065600000 | 5220.19 |
| 1333324800000 | 5303.99 |
| 1333411200000 | 5321.73 |
| 1333497600000 | 5109.88 |
| 1333584000000 | 5083.29 |
| 1333670400000 | 5083.29 |
| 1333929600000 | 5045.64 |
| 1334016000000 | 4946.32 |
| 1334102400000 | 4989.29 |
| 1334188800000 | 5107.07 |
| 1334275200000 | 5027.39 |
| 1334534400000 | 5034.02 |
| 1334620800000 | 5157.46 |
| 1334707200000 | 5138.22 |
| 1334793600000 | 5161.23 |
| 1334880000000 | 5179.43 |
| 1335139200000 | 4992.89 |
| 1335225600000 | 5064.91 |
| 1335312000000 | 5131.23 |
| 1335398400000 | 5090.71 |
| 1335484800000 | 5146.43 |
| 1335744000000 | 5185.08 |
| 1335830400000 | 5181.58 |
| 1335916800000 | 5162.93 |
| 1336003200000 | 5178.99 |
| 1336089600000 | 5039.02 |
| 1336348800000 | 5043.63 |
| 1336435200000 | 4950.95 |
| 1336521600000 | 4898.78 |
| 1336608000000 | 4926.81 |
| 1336694400000 | 4965.04 |
| 1336953600000 | 4814.79 |
| 1337040000000 | 4738.86 |
| 1337126400000 | 4673.19 |
| 1337212800000 | 4636.85 |
| 1337299200000 | 4526.06 |
| 1337558400000 | 4647.35 |
| 1337644800000 | 4769.6 |
| 1337731200000 | 4600.88 |
| 1337817600000 | 4640.14 |
| 1337904000000 | 4614.62 |
| 1338163200000 | 4649.19 |
| 1338249600000 | 4711.78 |
| 1338336000000 | 4604.78 |
| 1338422400000 | 4575.06 |
| 1338508800000 | 4445.67 |
| 1338768000000 | 4458.54 |
| 1338854400000 | 4434.2 |
| 1338940800000 | 4433.12 |
| 1339027200000 | 4609.68 |
| 1339113600000 | 4554.32 |
| 1339372800000 | 4574.52 |
| 1339459200000 | 4546.65 |
| 1339545600000 | 4535.94 |
| 1339632000000 | 4522.39 |
| 1339718400000 | 4585.53 |
| 1339977600000 | 4566.53 |
| 1340064000000 | 4663.24 |
| 1340150400000 | 4722.42 |
| 1340236800000 | 4678.71 |
| 1340323200000 | 4662.53 |
| 1340582400000 | 4528.83 |
| 1340668800000 | 4495.28 |
| 1340755200000 | 4566.41 |
| 1340841600000 | 4510.38 |
| 1340928000000 | 4793.65 |
| 1341187200000 | 4778.6 |
| 1341273600000 | 4850.98 |
| 1341360000000 | 4857.17 |
| 1341446400000 | 4848.38 |
| 1341532800000 | 4759.48 |
| 1341792000000 | 4744.29 |
| 1341878400000 | 4794.1 |
| 1341964800000 | 4772.35 |
| 1342051200000 | 4683.39 |
| 1342137600000 | 4761.99 |
| 1342396800000 | 4779.85 |
| 1342483200000 | 4804.39 |
| 1342569600000 | 4850.33 |
| 1342656000000 | 4930.7 |
| 1342742400000 | 4888.69 |
| 1343001600000 | 4759.76 |
| 1343088000000 | 4763.57 |
| 1343174400000 | 4745.57 |
| 1343260800000 | 4883.14 |
| 1343347200000 | 4921.4 |
| 1343606400000 | 4998.11 |
| 1343692800000 | 4985.52 |
| 1343779200000 | 4987.97 |
| 1343865600000 | 4918.21 |
| 1343952000000 | 5048.59 |
| 1344211200000 | 5089.27 |
| 1344297600000 | 5087.18 |
| 1344384000000 | 5111.86 |
| 1344470400000 | 5136.81 |
| 1344556800000 | 5155.17 |
| 1344816000000 | 5109.85 |
| 1344902400000 | 5107.86 |
| 1344988800000 | 5082.62 |
| 1345075200000 | 5058.03 |
| 1345161600000 | 5095.44 |
| 1345420800000 | 5106.23 |
| 1345507200000 | 5139.03 |
| 1345593600000 | 5054.01 |
| 1345680000000 | 5086.67 |
| 1345766400000 | 5085.19 |
| 1346025600000 | 5092.81 |
| 1346112000000 | 5043.75 |
| 1346198400000 | 5005.49 |
| 1346284800000 | 4962.99 |
| 1346371200000 | 5051.6 |
| 1346630400000 | 4991.14 |
| 1346716800000 | 4963.06 |
| 1346803200000 | 4991.21 |
| 1346889600000 | 5042.32 |
| 1346976000000 | 5193.73 |
| 1347235200000 | 5173.29 |
| 1347321600000 | 5196.81 |
| 1347408000000 | 5258.49 |
| 1347494400000 | 5232.74 |
| 1347580800000 | 5389.01 |
| 1347840000000 | 5366.17 |
| 1347926400000 | 5325.39 |
| 1348012800000 | 5405.22 |
| 1348099200000 | 5343.31 |
| 1348185600000 | 5319.35 |
| 1348444800000 | 5277.19 |
| 1348531200000 | 5332.14 |
| 1348617600000 | 5247.35 |
| 1348704000000 | 5310.79 |
| 1348790400000 | 5280.38 |
| 1349049600000 | 5314.67 |
| 1349136000000 | 5267.6 |
| 1349222400000 | 5188.51 |
| 1349308800000 | 5262.3 |
| 1349395200000 | 5329.62 |
| 1349654400000 | 5245.95 |
| 1349740800000 | 5181.35 |
| 1349827200000 | 5119.93 |
| 1349913600000 | 5117.93 |
| 1350000000000 | 5102.71 |
| 1350259200000 | 5129.39 |
| 1350345600000 | 5167.52 |
| 1350432000000 | 5250.13 |
| 1350518400000 | 5227.08 |
| 1350604800000 | 5173.38 |
| 1350864000000 | 5161.2 |
| 1350950400000 | 5034.52 |
| 1351036800000 | 5003.68 |
| 1351123200000 | 5013.24 |
| 1351209600000 | 5062.53 |
| 1351468800000 | 5070.83 |
| 1351555200000 | 5134.61 |
| 1351641600000 | 5130.57 |
| 1351728000000 | 5142.98 |
| 1351814400000 | 5123.6 |
| 1352073600000 | 5114.89 |
| 1352160000000 | 5156.75 |
| 1352246400000 | 5093.53 |
| 1352332800000 | 5064.45 |
| 1352419200000 | 5024.35 |
| 1352678400000 | 5007.01 |
| 1352764800000 | 4957.57 |
| 1352851200000 | 4942.3 |
| 1352937600000 | 4902.33 |
| 1353024000000 | 4834.65 |
| 1353283200000 | 4957.27 |
| 1353369600000 | 4932.57 |
| 1353456000000 | 4967.78 |
| 1353542400000 | 5045.88 |
| 1353628800000 | 5118.45 |
| 1353888000000 | 5090.65 |
| 1353974400000 | 5076.85 |
| 1354060800000 | 5098.64 |
| 1354147200000 | 5163.06 |
| 1354233600000 | 5215.29 |
| 1354492800000 | 5256.7 |
| 1354579200000 | 5273.74 |
| 1354665600000 | 5291.85 |
| 1354752000000 | 5292.35 |
| 1354838400000 | 5254.21 |
| 1355097600000 | 5239.16 |
| 1355184000000 | 5307.27 |
| 1355270400000 | 5302.8 |
| 1355356800000 | 5242.39 |
| 1355443200000 | 5274.18 |
| 1355702400000 | 5303.13 |
| 1355788800000 | 5382.05 |
| 1355875200000 | 5460.67 |
| 1355961600000 | 5480.05 |
| 1356048000000 | 5427.64 |
| 1356307200000 | 5420.59 |
| 1356393600000 | 5420.59 |
| 1356480000000 | 5440.13 |
| 1356566400000 | 5462.6 |
| 1356652800000 | 5484.92 |
| 1356912000000 | 5489.43 |
| 1357084800000 | 5623.61 |
| 1357171200000 | 5575.64 |
| 1357257600000 | 5562.36 |
| 1357516800000 | 5606.9 |
| 1357603200000 | 5581.21 |
| 1357689600000 | 5576.82 |
| 1357776000000 | 5620.67 |
| 1357862400000 | 5650.67 |
| 1358121600000 | 5667.15 |
| 1358208000000 | 5645.88 |
| 1358294400000 | 5661.18 |
| 1358380800000 | 5702.61 |
| 1358467200000 | 5665.64 |
| 1358726400000 | 5720.03 |
| 1358812800000 | 5717.95 |
| 1358899200000 | 5731.69 |
| 1358985600000 | 5796.29 |
| 1359072000000 | 5864.86 |
| 1359331200000 | 5906.15 |
| 1359417600000 | 5914.61 |
| 1359504000000 | 5978.89 |
| 1359590400000 | 5930.47 |
| 1359676800000 | 6052.91 |
| 1359936000000 | 5952.82 |
| 1360022400000 | 5979.19 |
| 1360108800000 | 6008.66 |
| 1360195200000 | 5920.24 |
| 1360281600000 | 5970.91 |
| 1360540800000 | 6025.47 |
| 1360627200000 | 6125.38 |
| 1360713600000 | 6305.7 |
| 1360800000000 | 6279.49 |
| 1360886400000 | 6328.74 |
| 1361145600000 | 6334.4 |
| 1361232000000 | 6433.68 |
| 1361318400000 | 6504.45 |
| 1361404800000 | 6309.01 |
| 1361491200000 | 6298.62 |
| 1361750400000 | 6322.6 |
| 1361836800000 | 6219.38 |
| 1361923200000 | 6288.61 |
| 1362009600000 | 6333.93 |
| 1362096000000 | 6291.67 |
| 1362355200000 | 6298.98 |
| 1362441600000 | 6406.73 |
| 1362528000000 | 6373.84 |
| 1362614400000 | 6447.56 |
| 1362700800000 | 6394.72 |
| 1362960000000 | 6405.29 |
| 1363046400000 | 6382.79 |
| 1363132800000 | 6323.78 |
| 1363219200000 | 6375.06 |
| 1363305600000 | 6403.18 |
| 1363564800000 | 6346.76 |
| 1363651200000 | 6254.85 |
| 1363737600000 | 6271.11 |
| 1363824000000 | 6240.38 |
| 1363910400000 | 6233.79 |
| 1364169600000 | 6195.8 |
| 1364256000000 | 6220.99 |
| 1364342400000 | 6178.34 |
| 1364428800000 | 6229.06 |
| 1364515200000 | 6229.05 |
| 1364774400000 | 6223.84 |
| 1364860800000 | 6298.49 |
| 1364947200000 | 6261.24 |
| 1365033600000 | 6130.32 |
| 1365120000000 | 6133.51 |
| 1365379200000 | 6168.77 |
| 1365465600000 | 6182.94 |
| 1365552000000 | 6262.48 |
| 1365638400000 | 6313.68 |
| 1365724800000 | 6250.61 |
| 1365984000000 | 6163.88 |
| 1366070400000 | 6119.83 |
| 1366156800000 | 5922.43 |
| 1366243200000 | 5937.43 |
| 1366329600000 | 5947.49 |
| 1366588800000 | 5951.32 |
| 1366675200000 | 5988.97 |
| 1366761600000 | 6038.17 |
| 1366848000000 | 6131.43 |
| 1366934400000 | 6163.34 |
| 1367193600000 | 6240.65 |
| 1367280000000 | 6342.76 |
| 1367366400000 | 6348.09 |
| 1367452800000 | 6289.98 |
| 1367539200000 | 6335.38 |
| 1367798400000 | 6337.72 |
| 1367884800000 | 6375.99 |
| 1367971200000 | 6462.61 |
| 1368057600000 | 6433.81 |
| 1368144000000 | 6360.41 |
| 1368403200000 | 6355.89 |
| 1368489600000 | 6338.69 |
| 1368576000000 | 6343.84 |
| 1368662400000 | 6374.94 |
| 1368748800000 | 6327.65 |
| 1369008000000 | 6378.48 |
| 1369094400000 | 6406.23 |
| 1369180800000 | 6447.45 |
| 1369267200000 | 6292.61 |
| 1369353600000 | 6326.15 |
| 1369612800000 | 6370.02 |
| 1369699200000 | 6371.57 |
| 1369785600000 | 6345.64 |
| 1369872000000 | 6454.15 |
| 1369958400000 | 6358.59 |
| 1370217600000 | 6362.17 |
| 1370304000000 | 6393.08 |
| 1370390400000 | 6249.15 |
| 1370476800000 | 6272.75 |
| 1370563200000 | 6311.74 |
| 1370822400000 | 6263.06 |
| 1370908800000 | 6238.86 |
| 1370995200000 | 6318.39 |
| 1371081600000 | 6285.37 |
| 1371168000000 | 6392.27 |
| 1371427200000 | 6418.89 |
| 1371513600000 | 6418.56 |
| 1371600000000 | 6481.93 |
| 1371686400000 | 6142.95 |
| 1371772800000 | 6069.54 |
| 1372032000000 | 5836.71 |
| 1372118400000 | 5951.55 |
| 1372204800000 | 6025.97 |
| 1372291200000 | 6055.17 |
| 1372377600000 | 6061.52 |
| 1372636800000 | 6163.13 |
| 1372723200000 | 6220.43 |
| 1372809600000 | 6158.85 |
| 1372896000000 | 6275.12 |
| 1372982400000 | 6149.64 |
| 1373241600000 | 6196.44 |
| 1373328000000 | 6224.6 |
| 1373414400000 | 6273.78 |
| 1373500800000 | 6392.1 |
| 1373587200000 | 6413.41 |
| 1373846400000 | 6435.84 |
| 1373932800000 | 6508.96 |
| 1374019200000 | 6549 |
| 1374105600000 | 6590.48 |
| 1374192000000 | 6665.16 |
| 1374451200000 | 6709.28 |
| 1374537600000 | 6772.61 |
| 1374624000000 | 6769.86 |
| 1374710400000 | 6747.41 |
| 1374796800000 | 6760.81 |
| 1375056000000 | 6745.34 |
| 1375142400000 | 6704.94 |
| 1375228800000 | 6724.06 |
| 1375315200000 | 6748.2 |
| 1375401600000 | 6711.52 |
| 1375660800000 | 6747.68 |
| 1375747200000 | 6760.35 |
| 1375833600000 | 6735.89 |
| 1375920000000 | 6812.78 |
| 1376006400000 | 6810.92 |
| 1376265600000 | 6782.68 |
| 1376352000000 | 6756.92 |
| 1376438400000 | 6836.22 |
| 1376524800000 | 6722.48 |
| 1376611200000 | 6807.43 |
| 1376870400000 | 6855.77 |
| 1376956800000 | 6864.29 |
| 1377043200000 | 6731.93 |
| 1377129600000 | 6817.8 |
| 1377216000000 | 6850.67 |
| 1377475200000 | 6828.42 |
| 1377561600000 | 6780.56 |
| 1377648000000 | 6706.38 |
| 1377734400000 | 6679.67 |
| 1377820800000 | 6624.59 |
| 1378080000000 | 6767.53 |
| 1378166400000 | 6765.12 |
| 1378252800000 | 6831.64 |
| 1378339200000 | 6798.21 |
| 1378425600000 | 6834.64 |
| 1378684800000 | 6893.44 |
| 1378771200000 | 7022.22 |
| 1378857600000 | 7070.82 |
| 1378944000000 | 7067.72 |
| 1379030400000 | 7036.76 |
| 1379289600000 | 7174.92 |
| 1379376000000 | 7204.25 |
| 1379462400000 | 7223.29 |
| 1379548800000 | 7452.74 |
| 1379635200000 | 7377.23 |
| 1379894400000 | 7346.99 |
| 1379980800000 | 7379.42 |
| 1380067200000 | 7328.58 |
| 1380153600000 | 7350.99 |
| 1380240000000 | 7331.37 |
| 1380499200000 | 7288.51 |
| 1380585600000 | 7394.94 |
| 1380672000000 | 7373.13 |
| 1380758400000 | 7371.66 |
| 1380844800000 | 7288.7 |
| 1381104000000 | 7234.58 |
| 1381190400000 | 7206.36 |
| 1381276800000 | 7101.4 |
| 1381363200000 | 7158.86 |
| 1381449600000 | 7225.57 |
| 1381708800000 | 7206.14 |
| 1381795200000 | 7210.49 |
| 1381881600000 | 7210.67 |
| 1381968000000 | 7358.78 |
| 1382054400000 | 7414.86 |
| 1382313600000 | 7495.57 |
| 1382400000000 | 7554.28 |
| 1382486400000 | 7512.37 |
| 1382572800000 | 7553.48 |
| 1382659200000 | 7634.15 |
| 1382918400000 | 7612.98 |
| 1383004800000 | 7553.36 |
| 1383091200000 | 7558.56 |
| 1383177600000 | 7424.86 |
| 1383264000000 | 7337.26 |
| 1383523200000 | 7365.18 |
| 1383609600000 | 7358.83 |
| 1383696000000 | 7457.01 |
| 1383782400000 | 7451.19 |
| 1383868800000 | 7376.81 |
| 1384128000000 | 7480.4 |
| 1384214400000 | 7379.82 |
| 1384300800000 | 7252.88 |
| 1384387200000 | 7328.66 |
| 1384473600000 | 7352.97 |
| 1384732800000 | 7473.3 |
| 1384819200000 | 7413.53 |
| 1384905600000 | 7377.71 |
| 1384992000000 | 7290.62 |
| 1385078400000 | 7396.06 |
| 1385337600000 | 7440.54 |
| 1385424000000 | 7481.77 |
| 1385510400000 | 7521.39 |
| 1385596800000 | 7565.36 |
| 1385683200000 | 7572.23 |
| 1385942400000 | 7539.6 |
| 1386028800000 | 7466.81 |
| 1386115200000 | 7440.35 |
| 1386201600000 | 7434.5 |
| 1386288000000 | 7437.68 |
| 1386547200000 | 7419.68 |
| 1386633600000 | 7386.59 |
| 1386720000000 | 7360.74 |
| 1386806400000 | 7243.13 |
| 1386892800000 | 7254.95 |
| 1387152000000 | 7281.81 |
| 1387238400000 | 7285.58 |
| 1387324800000 | 7375.97 |
| 1387411200000 | 7467.93 |
| 1387497600000 | 7535.22 |
| 1387756800000 | 7640.1 |
| 1387843200000 | 7611.3 |
| 1387929600000 | 7611.3 |
| 1388016000000 | 7641.27 |
| 1388102400000 | 7740.35 |
| 1388361600000 | 7823.84 |
| 1388448000000 | 7828.09 |
| 1388620800000 | 7729.56 |
| 1388707200000 | 7766.62 |
| 1388966400000 | 7760.88 |
| 1389052800000 | 7773.31 |
| 1389139200000 | 7751.71 |
| 1389225600000 | 7763.26 |
| 1389312000000 | 7938.47 |
| 1389571200000 | 7942.7 |
| 1389657600000 | 8005.1 |
| 1389744000000 | 8027.3 |
| 1389830400000 | 8051.33 |
| 1389916800000 | 8127.8 |
| 1390176000000 | 8096.67 |
| 1390262400000 | 8064.77 |
| 1390348800000 | 8147.29 |
| 1390435200000 | 8114.07 |
| 1390521600000 | 7927.53 |
| 1390780800000 | 7849.07 |
| 1390867200000 | 7921.46 |
| 1390953600000 | 7825.45 |
| 1391040000000 | 7764.71 |
| 1391126400000 | 7708.26 |
| 1391385600000 | 7616.43 |
| 1391472000000 | 7584.95 |
| 1391558400000 | 7614.83 |
| 1391644800000 | 7789.32 |
| 1391731200000 | 7826.15 |
| 1391990400000 | 7889.16 |
| 1392076800000 | 8051.83 |
| 1392163200000 | 8060.32 |
| 1392249600000 | 8030.05 |
| 1392336000000 | 8101.24 |
| 1392595200000 | 8148.54 |
| 1392681600000 | 8087.28 |
| 1392768000000 | 8171.07 |
| 1392854400000 | 8123.1 |
| 1392940800000 | 8167.31 |
| 1393200000000 | 8301.53 |
| 1393286400000 | 8343.81 |
| 1393372800000 | 8324.52 |
| 1393459200000 | 8301.18 |
| 1393545600000 | 8526.07 |
| 1393804800000 | 8189.66 |
| 1393891200000 | 8357 |
| 1393977600000 | 8341.46 |
| 1394064000000 | 8427.63 |
| 1394150400000 | 8381.96 |
| 1394409600000 | 8371.51 |
| 1394496000000 | 8412.96 |
| 1394582400000 | 8365.79 |
| 1394668800000 | 8345.07 |
| 1394755200000 | 8286.11 |
| 1395014400000 | 8446.85 |
| 1395100800000 | 8524.84 |
| 1395187200000 | 8513.19 |
| 1395273600000 | 8362.25 |
| 1395360000000 | 8313.59 |
| 1395619200000 | 8213.87 |
| 1395705600000 | 8304.13 |
| 1395792000000 | 8296.62 |
| 1395878400000 | 8284.08 |
| 1395964800000 | 8307.66 |
| 1396224000000 | 8440.12 |
| 1396310400000 | 8556.62 |
| 1396396800000 | 8549.36 |
| 1396483200000 | 8452.09 |
| 1396569600000 | 8537.72 |
| 1396828800000 | 8502.72 |
| 1396915200000 | 8478.75 |
| 1397001600000 | 8548.08 |
| 1397088000000 | 8474.69 |
| 1397174400000 | 8356.1 |
| 1397433600000 | 8277.05 |
| 1397520000000 | 8190.54 |
| 1397606400000 | 8275.17 |
| 1397692800000 | 8328.77 |
| 1397779200000 | 8328.77 |
| 1398038400000 | 8298.05 |
| 1398124800000 | 8464.36 |
| 1398211200000 | 8501.17 |
| 1398297600000 | 8572.6 |
| 1398384000000 | 8603.68 |
| 1398643200000 | 8606.95 |
| 1398729600000 | 8639.97 |
| 1398816000000 | 8694.92 |
| 1398902400000 | 8714.59 |
| 1398988800000 | 8761.88 |
| 1399248000000 | 8695.12 |
| 1399334400000 | 8798.88 |
| 1399420800000 | 8799.75 |
| 1399507200000 | 8903.24 |
| 1399593600000 | 8831.15 |
| 1399852800000 | 8946.23 |
| 1399939200000 | 8964.41 |
| 1400025600000 | 8941.68 |
| 1400112000000 | 8927.53 |
| 1400198400000 | 8842.1 |
| 1400457600000 | 8866.73 |
| 1400544000000 | 8862.06 |
| 1400630400000 | 8881.11 |
| 1400716800000 | 8924 |
| 1400803200000 | 8869.87 |
| 1401062400000 | 8931.15 |
| 1401148800000 | 8963.08 |
| 1401235200000 | 8971.55 |
| 1401321600000 | 8986.6 |
| 1401408000000 | 8923.45 |
| 1401667200000 | 8931.66 |
| 1401753600000 | 8887.47 |
| 1401840000000 | 8943.33 |
| 1401926400000 | 8895.07 |
| 1402012800000 | 8969.55 |
| 1402272000000 | 9007.13 |
| 1402358400000 | 8978.56 |
| 1402444800000 | 8903.76 |
| 1402531200000 | 8920.3 |
| 1402617600000 | 8877.04 |
| 1402876800000 | 8765.7 |
| 1402963200000 | 8740.84 |
| 1403049600000 | 8747.08 |
| 1403136000000 | 8766.59 |
| 1403222400000 | 8699.67 |
| 1403481600000 | 8844.24 |
| 1403568000000 | 8828.08 |
| 1403654400000 | 8742.58 |
| 1403740800000 | 8730.72 |
| 1403827200000 | 8792.81 |
| 1404086400000 | 8885.53 |
| 1404172800000 | 8888.14 |
| 1404259200000 | 8913.08 |
| 1404345600000 | 8922.31 |
| 1404432000000 | 8877.14 |
| 1404691200000 | 8843.71 |
| 1404777600000 | 8767.53 |
| 1404864000000 | 8814 |
| 1404950400000 | 8700.35 |
| 1405036800000 | 8680.39 |
| 1405296000000 | 8794.1 |
| 1405382400000 | 8679.28 |
| 1405468800000 | 8708.87 |
| 1405555200000 | 8676.8 |
| 1405641600000 | 8600.7 |
| 1405900800000 | 8563.49 |
| 1405987200000 | 8585.36 |
| 1406073600000 | 8641.43 |
| 1406160000000 | 8648.97 |
| 1406246400000 | 8627 |
| 1406505600000 | 8569.38 |
| 1406592000000 | 8549.15 |
| 1406678400000 | 8440.43 |
| 1406764800000 | 8333.38 |
| 1406851200000 | 8261.44 |
| 1407110400000 | 8237.47 |
| 1407196800000 | 8265.75 |
| 1407283200000 | 8087.69 |
| 1407369600000 | 8041.75 |
| 1407456000000 | 7994.16 |
| 1407715200000 | 8194.64 |
| 1407801600000 | 8176.8 |
| 1407888000000 | 8188.66 |
| 1407974400000 | 8215.38 |
| 1408060800000 | 8174.58 |
| 1408320000000 | 8267.58 |
| 1408406400000 | 8317.02 |
| 1408492800000 | 8278.61 |
| 1408579200000 | 8320.3 |
| 1408665600000 | 8265.48 |
| 1408924800000 | 8301.36 |
| 1409011200000 | 8331.25 |
| 1409097600000 | 8392.13 |
| 1409184000000 | 8273.43 |
| 1409270400000 | 8262.09 |
| 1409529600000 | 8220.71 |
| 1409616000000 | 8212.29 |
| 1409702400000 | 8272.12 |
| 1409788800000 | 8218.61 |
| 1409875200000 | 8130.75 |
| 1410134400000 | 8123.23 |
| 1410220800000 | 8044.46 |
| 1410307200000 | 8014.19 |
| 1410393600000 | 7963.46 |
| 1410480000000 | 7986.47 |
| 1410739200000 | 7983.06 |
| 1410825600000 | 7906.17 |
| 1410912000000 | 7970.47 |
| 1410998400000 | 8007.46 |
| 1411084800000 | 7928.61 |
| 1411344000000 | 7924.65 |
| 1411430400000 | 7857.32 |
| 1411516800000 | 7830.87 |
| 1411603200000 | 7738.71 |
| 1411689600000 | 7700.13 |
| 1411948800000 | 7681.23 |
| 1412035200000 | 7779.99 |
| 1412121600000 | 7658.2 |
| 1412208000000 | 7526.72 |
| 1412294400000 | 7520.97 |
| 1412553600000 | 7556.31 |
| 1412640000000 | 7413.73 |
| 1412726400000 | 7344.22 |
| 1412812800000 | 7307.66 |
| 1412899200000 | 7186.7 |
| 1413158400000 | 7200.07 |
| 1413244800000 | 7209.41 |
| 1413331200000 | 7066.4 |
| 1413417600000 | 7115.47 |
| 1413504000000 | 7347.09 |
| 1413763200000 | 7341.02 |
| 1413849600000 | 7519.98 |
| 1413936000000 | 7594.02 |
| 1414022400000 | 7717.13 |
| 1414108800000 | 7648.15 |
| 1414368000000 | 7636.59 |
| 1414454400000 | 7744.25 |
| 1414540800000 | 7841.1 |
| 1414627200000 | 7823.46 |
| 1414713600000 | 7873.44 |
| 1414972800000 | 7840.97 |
| 1415059200000 | 7848.05 |
| 1415145600000 | 7892.98 |
| 1415232000000 | 7866.34 |
| 1415318400000 | 7809.43 |
| 1415577600000 | 7905.07 |
| 1415664000000 | 7930.42 |
| 1415750400000 | 7899.71 |
| 1415836800000 | 7901.9 |
| 1415923200000 | 7917.32 |
| 1416182400000 | 7892.86 |
| 1416268800000 | 7974.38 |
| 1416355200000 | 7939.2 |
| 1416441600000 | 7926.3 |
| 1416528000000 | 7957.5 |
| 1416787200000 | 8038.99 |
| 1416873600000 | 8109.29 |
| 1416960000000 | 8121.38 |
| 1417046400000 | 8106.6 |
| 1417132800000 | 8088.64 |
| 1417392000000 | 8108.23 |
| 1417478400000 | 8043.57 |
| 1417564800000 | 8113.53 |
| 1417651200000 | 8115.01 |
| 1417737600000 | 8113.24 |
| 1417996800000 | 8097.81 |
| 1418083200000 | 8089.22 |
| 1418169600000 | 8126.3 |
| 1418256000000 | 8064.05 |
| 1418342400000 | 8000.25 |
| 1418601600000 | 7840.15 |
| 1418688000000 | 7834.97 |
| 1418774400000 | 7792.43 |
| 1418860800000 | 7942.31 |
| 1418947200000 | 7973.82 |
| 1419206400000 | 7996.07 |
| 1419292800000 | 8025.79 |
| 1419379200000 | 7996.3 |
| 1419465600000 | 7996.3 |
| 1419552000000 | 7961.11 |
| 1419811200000 | 8008.45 |
| 1419897600000 | 8064.11 |
| 1419984000000 | 7984.08 |
| 1420156800000 | 7963.69 |
| 1420416000000 | 7944.09 |
| 1420502400000 | 7954.16 |
| 1420588800000 | 7711.36 |
| 1420675200000 | 7843.36 |
| 1420761600000 | 7826.29 |
| 1421020800000 | 7836.63 |
| 1421107200000 | 7903.78 |
| 1421193600000 | 7768.68 |
| 1421280000000 | 7764.45 |
| 1421366400000 | 7783 |
| 1421625600000 | 7856.91 |
| 1421712000000 | 7856.47 |
| 1421798400000 | 7833.53 |
| 1421884800000 | 7874.64 |
| 1421971200000 | 7839.9 |
| 1422230400000 | 7896.39 |
| 1422316800000 | 7931.47 |
| 1422403200000 | 7952.86 |
| 1422489600000 | 7973.84 |
| 1422576000000 | 8006.56 |
| 1422835200000 | 8031.75 |
| 1422921600000 | 8116.74 |
| 1423008000000 | 8099.19 |
| 1423094400000 | 8181.1 |
| 1423180800000 | 8100.58 |
| 1423440000000 | 8069.47 |
| 1423526400000 | 8228.78 |
| 1423612800000 | 8137.47 |
| 1423699200000 | 8282.35 |
| 1423785600000 | 8409.57 |
| 1424044800000 | 8445.93 |
| 1424131200000 | 8412.57 |
| 1424217600000 | 8461.48 |
| 1424304000000 | 8500.13 |
| 1424390400000 | 8506 |
| 1424649600000 | 8528.89 |
| 1424736000000 | 8556.61 |
| 1424822400000 | 8654.42 |
| 1424908800000 | 8595.46 |
| 1424995200000 | 8641.21 |
| 1425254400000 | 8601.37 |
| 1425340800000 | 8517.81 |
| 1425427200000 | 8368.45 |
| 1425513600000 | 8439.92 |
| 1425600000000 | 8233.13 |
| 1425859200000 | 8158.95 |
| 1425945600000 | 7996.7 |
| 1426032000000 | 8004.53 |
| 1426118400000 | 8032.45 |
| 1426204800000 | 8044.63 |
| 1426464000000 | 8169.63 |
| 1426550400000 | 8058.82 |
| 1426636800000 | 8097.36 |
| 1426723200000 | 8178.36 |
| 1426809600000 | 8253.59 |
| 1427068800000 | 8350.08 |
| 1427155200000 | 8412.36 |
| 1427241600000 | 8407.91 |
| 1427328000000 | 8228.35 |
| 1427414400000 | 8209.31 |
| 1427673600000 | 8330.49 |
| 1427760000000 | 8306.75 |
| 1427846400000 | 8313 |
| 1427932800000 | 8385.5 |
| 1428019200000 | 8385.5 |
| 1428278400000 | 8524.57 |
| 1428364800000 | 8490.88 |
| 1428451200000 | 8451.24 |
| 1428537600000 | 8484.39 |
| 1428624000000 | 8476.05 |
| 1428883200000 | 8500.51 |
| 1428969600000 | 8579.37 |
| 1429056000000 | 8576 |
| 1429142400000 | 8683.29 |
| 1429228800000 | 8527.95 |
| 1429488000000 | 8570.71 |
| 1429574400000 | 8684.89 |
| 1429660800000 | 8523.41 |
| 1429747200000 | 8576.37 |
| 1429833600000 | 8679.45 |
| 1430092800000 | 8865.96 |
| 1430179200000 | 8793.12 |
| 1430265600000 | 8812.7 |
| 1430352000000 | 8813.35 |
| 1430438400000 | 8793.73 |
| 1430697600000 | 8868.42 |
| 1430784000000 | 8699.99 |
| 1430870400000 | 8734.47 |
| 1430956800000 | 8644.29 |
| 1431043200000 | 8800.23 |
| 1431302400000 | 8757.3 |
| 1431388800000 | 8641.37 |
| 1431475200000 | 8810.85 |
| 1431561600000 | 8785.64 |
| 1431648000000 | 8917.86 |
| 1431907200000 | 8940.96 |
| 1431993600000 | 8895.08 |
| 1432080000000 | 8859.88 |
| 1432166400000 | 8884.63 |
| 1432252800000 | 8837 |
| 1432512000000 | 8832.95 |
| 1432598400000 | 8675.25 |
| 1432684800000 | 8692.02 |
| 1432771200000 | 8682.85 |
| 1432857600000 | 8546.63 |
| 1433116800000 | 8517.29 |
| 1433203200000 | 8569.07 |
| 1433289600000 | 8745.89 |
| 1433376000000 | 8726.6 |
| 1433462400000 | 8419.33 |
| 1433721600000 | 8362.18 |
| 1433808000000 | 8416.77 |
| 1433894400000 | 8584.88 |
| 1433980800000 | 8605.04 |
| 1434067200000 | 8561.19 |
| 1434326400000 | 8355.06 |
| 1434412800000 | 8442.19 |
| 1434499200000 | 8336.27 |
| 1434585600000 | 8406.48 |
| 1434672000000 | 8383.45 |
| 1434931200000 | 8542.59 |
| 1435017600000 | 8515.44 |
| 1435104000000 | 8420.94 |
| 1435190400000 | 8423.71 |
| 1435276800000 | 8398.67 |
| 1435536000000 | 8252.93 |
| 1435622400000 | 8186.64 |
| 1435708800000 | 8319.63 |
| 1435795200000 | 8187.91 |
| 1435881600000 | 8196.13 |
| 1436140800000 | 8101.56 |
| 1436227200000 | 7943.3 |
| 1436313600000 | 8090.35 |
| 1436400000000 | 8230.28 |
| 1436486400000 | 8491.41 |
| 1436745600000 | 8587.48 |
| 1436832000000 | 8515.63 |
| 1436918400000 | 8470.83 |
| 1437004800000 | 8601.13 |
| 1437091200000 | 8514.79 |
| 1437350400000 | 8621.28 |
| 1437436800000 | 8669.95 |
| 1437523200000 | 8506.87 |
| 1437609600000 | 8512.76 |
| 1437696000000 | 8464.12 |
| 1437955200000 | 8393.38 |
| 1438041600000 | 8365.25 |
| 1438128000000 | 8407.65 |
| 1438214400000 | 8376.84 |
| 1438300800000 | 8466.22 |
| 1438560000000 | 8491.36 |
| 1438646400000 | 8458.24 |
| 1438732800000 | 8489.25 |
| 1438819200000 | 8446.32 |
| 1438905600000 | 8369.1 |
| 1439164800000 | 8555.37 |
| 1439251200000 | 8545.77 |
| 1439337600000 | 8502.64 |
| 1439424000000 | 8672.57 |
| 1439510400000 | 8708.95 |
| 1439769600000 | 8684.21 |
| 1439856000000 | 8669.63 |
| 1439942400000 | 8489.37 |
| 1440028800000 | 8413.33 |
| 1440115200000 | 8328.93 |
| 1440374400000 | 8070.44 |
| 1440460800000 | 8174.2 |
| 1440547200000 | 8188.6 |
| 1440633600000 | 8311.96 |
| 1440720000000 | 8362.58 |
| 1440979200000 | 8366.89 |
| 1441065600000 | 8221.44 |
| 1441152000000 | 8278.59 |
| 1441238400000 | 8489.81 |
| 1441324800000 | 8307.8 |
| 1441584000000 | 8361.6 |
| 1441670400000 | 8473.79 |
| 1441756800000 | 8584.09 |
| 1441843200000 | 8567.76 |
| 1441929600000 | 8639.23 |
| 1442188800000 | 8532.57 |
| 1442275200000 | 8475.02 |
| 1442361600000 | 8582.29 |
| 1442448000000 | 8593.97 |
| 1442534400000 | 8583.87 |
| 1442793600000 | 8494.45 |
| 1442880000000 | 8288.91 |
| 1442966400000 | 8321.09 |
| 1443052800000 | 8211.44 |
| 1443139200000 | 8326.9 |
| 1443398400000 | 8173.7 |
| 1443484800000 | 8219.33 |
| 1443571200000 | 8415.32 |
| 1443657600000 | 8369.05 |
| 1443744000000 | 8413.49 |
| 1444003200000 | 8623.19 |
| 1444089600000 | 8739.8 |
| 1444176000000 | 8679.36 |
| 1444262400000 | 8754.03 |
| 1444348800000 | 8868.47 |
| 1444608000000 | 8947.66 |
| 1444694400000 | 8889.26 |
| 1444780800000 | 8826.02 |
| 1444867200000 | 8749.02 |
| 1444953600000 | 8748.3 |
| 1445212800000 | 8672.85 |
| 1445299200000 | 8786.94 |
| 1445385600000 | 8832.85 |
| 1445472000000 | 8851.06 |
| 1445558400000 | 8881.53 |
| 1445817600000 | 8913.91 |
| 1445904000000 | 8959.86 |
| 1445990400000 | 8939.28 |
| 1446076800000 | 8851.35 |
| 1446163200000 | 8998.25 |
| 1446422400000 | 9056.94 |
| 1446508800000 | 9036.16 |
| 1446595200000 | 9049.46 |
| 1446681600000 | 9069.31 |
| 1446768000000 | 9015.63 |
| 1447027200000 | 9046.74 |
| 1447113600000 | 8951.77 |
| 1447200000000 | 9059.59 |
| 1447286400000 | 9061.32 |
| 1447372800000 | 8911.29 |
| 1447632000000 | 9020.47 |
| 1447718400000 | 9055.34 |
| 1447804800000 | 9065.34 |
| 1447891200000 | 9180.07 |
| 1447977600000 | 9200.1 |
| 1448236800000 | 9176.29 |
| 1448323200000 | 9057.38 |
| 1448409600000 | 9117.3 |
| 1448496000000 | 9171.48 |
| 1448582400000 | 9220.18 |
| 1448841600000 | 9363.65 |
| 1448928000000 | 9414.35 |
| 1449014400000 | 9454.77 |
| 1449100800000 | 9545.62 |
| 1449187200000 | 9519.24 |
| 1449446400000 | 9550.35 |
| 1449532800000 | 9398.46 |
| 1449619200000 | 9431.61 |
| 1449705600000 | 9305.92 |
| 1449792000000 | 9149.78 |
| 1450051200000 | 9053.79 |
| 1450137600000 | 9178.47 |
| 1450224000000 | 9180.95 |
| 1450310400000 | 9215.6 |
| 1450396800000 | 9147.15 |
| 1450656000000 | 9177.67 |
| 1450742400000 | 9244.63 |
| 1450828800000 | 9345.99 |
| 1450915200000 | 9420.75 |
| 1451001600000 | 9420.75 |
| 1451260800000 | 9424.37 |
| 1451347200000 | 9521.23 |
| 1451433600000 | 9557.45 |
| 1451520000000 | 9553.06 |
| 1451865600000 | 9250.14 |
| 1451952000000 | 9062.39 |
| 1452038400000 | 9087.05 |
| 1452124800000 | 8933.34 |
| 1452211200000 | 8849.16 |
| 1452470400000 | 8778.92 |
| 1452556800000 | 8799.71 |
| 1452643200000 | 8785.63 |
| 1452729600000 | 8572.38 |
| 1452816000000 | 8321.39 |
| 1453075200000 | 8244.99 |
| 1453161600000 | 8439.59 |
| 1453248000000 | 8147.62 |
| 1453334400000 | 8208.97 |
| 1453420800000 | 8450.41 |
| 1453680000000 | 8498.83 |
| 1453766400000 | 8573.91 |
| 1453852800000 | 8606.13 |
| 1453939200000 | 8591.61 |
| 1454025600000 | 8652.91 |
| 1454284800000 | 8697.4 |
| 1454371200000 | 8564.7 |
| 1454457600000 | 8636.37 |
| 1454544000000 | 8696.48 |
| 1454630400000 | 8498.73 |
| 1454889600000 | 8064.83 |
| 1454976000000 | 8122.77 |
| 1455062400000 | 8199.25 |
| 1455148800000 | 8171.09 |
| 1455235200000 | 8254.7 |
| 1455494400000 | 8419.73 |
| 1455580800000 | 8413.62 |
| 1455667200000 | 8644.63 |
| 1455753600000 | 8813.92 |
| 1455840000000 | 8776.66 |
| 1456099200000 | 8877.15 |
| 1456185600000 | 8806.47 |
| 1456272000000 | 8685.02 |
| 1456358400000 | 8794.75 |
| 1456444800000 | 8773.95 |
| 1456704000000 | 8783.51 |
| 1456790400000 | 8849.04 |
| 1456876800000 | 8765.47 |
| 1456963200000 | 8785.66 |
| 1457049600000 | 8970.98 |
| 1457308800000 | 8922.99 |
| 1457395200000 | 8814.7 |
| 1457481600000 | 8879.04 |
| 1457568000000 | 8882.73 |
| 1457654400000 | 9057.83 |
| 1457913600000 | 9123.72 |
| 1458000000000 | 9140.11 |
| 1458086400000 | 9133.45 |
| 1458172800000 | 9296.39 |
| 1458259200000 | 9314.32 |
| 1458518400000 | 9317.48 |
| 1458604800000 | 9307.25 |
| 1458691200000 | 9311.67 |
| 1458777600000 | 9241.16 |
| 1458864000000 | 9241.16 |
| 1459123200000 | 9265.8 |
| 1459209600000 | 9249.6 |
| 1459296000000 | 9578.46 |
| 1459382400000 | 9613.61 |
| 1459468800000 | 9559.42 |
| 1459728000000 | 9552.69 |
| 1459814400000 | 9461.53 |
| 1459900800000 | 9528.3 |
| 1459987200000 | 9411.95 |
| 1460073600000 | 9558.89 |
| 1460332800000 | 9632.4 |
| 1460419200000 | 9660.56 |
| 1460505600000 | 9605.95 |
| 1460592000000 | 9546.64 |
| 1460678400000 | 9543.63 |
| 1460937600000 | 9561.44 |
| 1461024000000 | 9724.31 |
| 1461110400000 | 9686.78 |
| 1461196800000 | 9658.18 |
| 1461283200000 | 9508.62 |
| 1461542400000 | 9529.84 |
| 1461628800000 | 9603.41 |
| 1461715200000 | 9672.55 |
| 1461801600000 | 9636.85 |
| 1461888000000 | 9588.59 |
| 1462147200000 | 9613.93 |
| 1462233600000 | 9565.32 |
| 1462320000000 | 9500.67 |
| 1462406400000 | 9455.13 |
| 1462492800000 | 9429.63 |
| 1462752000000 | 9447.07 |
| 1462838400000 | 9468.83 |
| 1462924800000 | 9484.43 |
| 1463011200000 | 9406.32 |
| 1463097600000 | 9398.78 |
| 1463356800000 | 9468.02 |
| 1463443200000 | 9480.87 |
| 1463529600000 | 9419.81 |
| 1463616000000 | 9276.05 |
| 1463702400000 | 9418.3 |
| 1463961600000 | 9487.22 |
| 1464048000000 | 9573.46 |
| 1464134400000 | 9607 |
| 1464220800000 | 9665.39 |
| 1464307200000 | 9641.02 |
| 1464566400000 | 9630.17 |
| 1464652800000 | 9653.92 |
| 1464739200000 | 9634.55 |
| 1464825600000 | 9581 |
| 1464912000000 | 9646.25 |
| 1465171200000 | 9709.52 |
| 1465257600000 | 9771.36 |
| 1465344000000 | 9826.82 |
| 1465430400000 | 9758.38 |
| 1465516800000 | 9433.86 |
| 1465776000000 | 9250.81 |
| 1465862400000 | 8983.39 |
| 1465948800000 | 8966.03 |
| 1466035200000 | 8681.07 |
| 1466121600000 | 8901.5 |
| 1466380800000 | 9267.45 |
| 1466467200000 | 9307.64 |
| 1466553600000 | 9266.03 |
| 1466640000000 | 9490.17 |
| 1466726400000 | 9199.2 |
| 1466985600000 | 8446.76 |
| 1467072000000 | 8539.29 |
| 1467158400000 | 8838.38 |
| 1467244800000 | 8975.23 |
| 1467331200000 | 9169.8 |
| 1467590400000 | 9120.04 |
| 1467676800000 | 8950.82 |
| 1467763200000 | 8796.95 |
| 1467849600000 | 8851.57 |
| 1467936000000 | 8971.59 |
| 1468195200000 | 9193.92 |
| 1468281600000 | 9281.01 |
| 1468368000000 | 9371.07 |
| 1468454400000 | 9383.57 |
| 1468540800000 | 9315.27 |
| 1468800000000 | 9355.63 |
| 1468886400000 | 9302 |
| 1468972800000 | 9417.68 |
| 1469059200000 | 9352.04 |
| 1469145600000 | 9312.85 |
| 1469404800000 | 9410.86 |
| 1469491200000 | 9406.23 |
| 1469577600000 | 9428.38 |
| 1469664000000 | 9466.91 |
| 1469750400000 | 9628.92 |
| 1470009600000 | 9545.21 |
| 1470096000000 | 9516.46 |
| 1470182400000 | 9436.1 |
| 1470268800000 | 9556.9 |
| 1470355200000 | 9593.77 |
| 1470614400000 | 9614.37 |
| 1470700800000 | 9770.27 |
| 1470787200000 | 9838.02 |
| 1470873600000 | 9920.49 |
| 1470960000000 | 9902.05 |
| 1471219200000 | 9912.65 |
| 1471305600000 | 9824.55 |
| 1471392000000 | 9702.16 |
| 1471478400000 | 9873.51 |
| 1471564800000 | 9800.07 |
| 1471824000000 | 9823.67 |
| 1471910400000 | 9925.6 |
| 1471996800000 | 9900.98 |
| 1472083200000 | 9879.93 |
| 1472169600000 | 9920.04 |
| 1472428800000 | 9836.33 |
| 1472515200000 | 9780.91 |
| 1472601600000 | 9700.32 |
| 1472688000000 | 9727.47 |
| 1472774400000 | 9789.41 |
| 1473033600000 | 9865.39 |
| 1473120000000 | 10015.35 |
| 1473206400000 | 10089.71 |
| 1473292800000 | 10059.83 |
| 1473379200000 | 9802.87 |
| 1473638400000 | 9715.93 |
| 1473724800000 | 9641.75 |
| 1473811200000 | 9708.52 |
| 1473897600000 | 9770.1 |
| 1473984000000 | 9626.43 |
| 1474243200000 | 9773.59 |
| 1474329600000 | 9705.17 |
| 1474416000000 | 9665.58 |
| 1474502400000 | 9891.63 |
| 1474588800000 | 9840.13 |
| 1474848000000 | 9792.21 |
| 1474934400000 | 9684.94 |
| 1475020800000 | 9780.66 |
| 1475107200000 | 9832.18 |
| 1475193600000 | 9847.23 |
| 1475452800000 | 9883.99 |
| 1475539200000 | 9854.05 |
| 1475625600000 | 9828.06 |
| 1475712000000 | 9726.62 |
| 1475798400000 | 9633.76 |
| 1476057600000 | 9674.6 |
| 1476144000000 | 9407.12 |
| 1476230400000 | 9339.32 |
| 1476316800000 | 9335.54 |
| 1476403200000 | 9394.46 |
| 1476662400000 | 9305.06 |
| 1476748800000 | 9416.85 |
| 1476835200000 | 9444.93 |
| 1476921600000 | 9483.73 |
| 1477008000000 | 9404.07 |
| 1477267200000 | 9419.24 |
| 1477353600000 | 9329.39 |
| 1477440000000 | 9311.59 |
| 1477526400000 | 9110.37 |
| 1477612800000 | 9133.48 |
| 1477872000000 | 9134.83 |
| 1477958400000 | 9094.64 |
| 1478044800000 | 9063.46 |
| 1478131200000 | 9018.48 |
| 1478217600000 | 8872.08 |
| 1478476800000 | 8897.07 |
| 1478563200000 | 8932.73 |
| 1478649600000 | 8855.05 |
| 1478736000000 | 8795.04 |
| 1478822400000 | 8720.66 |
| 1479081600000 | 8673.65 |
| 1479168000000 | 8698.69 |
| 1479254400000 | 8687.92 |
| 1479340800000 | 8753.96 |
| 1479427200000 | 8816.01 |
| 1479686400000 | 8827.54 |
| 1479772800000 | 8837.33 |
| 1479859200000 | 8778.65 |
| 1479945600000 | 8845.24 |
| 1480032000000 | 8870.34 |
| 1480291200000 | 8827.93 |
| 1480377600000 | 8856.82 |
| 1480464000000 | 8852.43 |
| 1480550400000 | 8791.7 |
| 1480636800000 | 8750.03 |
| 1480896000000 | 8833.05 |
| 1480982400000 | 8881.03 |
| 1481068800000 | 8976.23 |
| 1481155200000 | 8941.62 |
| 1481241600000 | 8990.85 |
| 1481500800000 | 8945.95 |
| 1481587200000 | 9068.44 |
| 1481673600000 | 9037.12 |
| 1481760000000 | 8881.71 |
| 1481846400000 | 8905.5 |
| 1482105600000 | 8981.25 |
| 1482192000000 | 8945.02 |
| 1482278400000 | 9089 |
| 1482364800000 | 9099.69 |
| 1482451200000 | 9154.83 |
| 1482710400000 | 9154.83 |
| 1482796800000 | 9186.06 |
| 1482883200000 | 9201.06 |
| 1482969600000 | 9277.79 |
| 1483056000000 | 9365.52 |
| 1483315200000 | 9437.21 |
| 1483401600000 | 9307.86 |
| 1483488000000 | 9355.63 |
| 1483574400000 | 9423.66 |
| 1483660800000 | 9390.68 |
| 1483920000000 | 9303.38 |
| 1484006400000 | 9337.5 |
| 1484092800000 | 9260.99 |
| 1484179200000 | 9406.13 |
| 1484265600000 | 9460.32 |
| 1484524800000 | 9389.32 |
| 1484611200000 | 9380.68 |
| 1484697600000 | 9429.65 |
| 1484784000000 | 9314.97 |
| 1484870400000 | 9454.44 |
| 1485129600000 | 9491.25 |
| 1485216000000 | 9548.77 |
| 1485302400000 | 9619.59 |
| 1485388800000 | 9635.75 |
| 1485475200000 | 9638.56 |
| 1485734400000 | 9559.5 |
| 1485820800000 | 9679.3 |
| 1485907200000 | 9749.04 |
| 1485993600000 | 9839.58 |
| 1486080000000 | 9832.62 |
| 1486339200000 | 9716.39 |
| 1486425600000 | 9735.19 |
| 1486512000000 | 9811.45 |
| 1486598400000 | 9758 |
| 1486684800000 | 9777.44 |
| 1486944000000 | 9800.25 |
| 1487030400000 | 9816.77 |
| 1487116800000 | 9859.92 |
| 1487203200000 | 9967.16 |
| 1487289600000 | 9893.82 |
| 1487548800000 | 9927.81 |
| 1487635200000 | 9902.33 |
| 1487721600000 | 9880.43 |
| 1487808000000 | 9875.72 |
| 1487894400000 | 9746.82 |
| 1488153600000 | 9701.63 |
| 1488240000000 | 9771.17 |
| 1488326400000 | 9812.09 |
| 1488412800000 | 9751.2 |
| 1488499200000 | 9726.06 |
| 1488758400000 | 9742.06 |
| 1488844800000 | 9720.65 |
| 1488931200000 | 9672.7 |
| 1489017600000 | 9661.33 |
| 1489104000000 | 9709.38 |
| 1489363200000 | 9791.5 |
| 1489449600000 | 9747.43 |
| 1489536000000 | 9726.25 |
| 1489622400000 | 9931.11 |
| 1489708800000 | 9958.17 |
| 1489968000000 | 9955.6 |
| 1490054400000 | 9859.68 |
| 1490140800000 | 9770.65 |
| 1490227200000 | 9837.84 |
| 1490313600000 | 9821.58 |
| 1490572800000 | 9779.65 |
| 1490659200000 | 9808.41 |
| 1490745600000 | 9754.39 |
| 1490832000000 | 9749.85 |
| 1490918400000 | 9806.3 |
| 1491177600000 | 9754.38 |
| 1491264000000 | 9743.42 |
| 1491350400000 | 9799.54 |
| 1491436800000 | 9810.32 |
| 1491523200000 | 9820.57 |
| 1491782400000 | 9847.39 |
| 1491868800000 | 9853.5 |
| 1491955200000 | 9968.88 |
| 1492041600000 | 9935.62 |
| 1492128000000 | 9935.63 |
| 1492387200000 | 9986.11 |
| 1492473600000 | 9984.99 |
| 1492560000000 | 10064.36 |
| 1492646400000 | 10117.53 |
| 1492732800000 | 10037.87 |
| 1492992000000 | 10328.21 |
| 1493078400000 | 10488.97 |
| 1493164800000 | 10510.99 |
| 1493251200000 | 10426.65 |
| 1493337600000 | 10447.3 |
| 1493596800000 | 10475.95 |
| 1493683200000 | 10566.79 |
| 1493769600000 | 10506.41 |
| 1493856000000 | 10606.82 |
| 1493942400000 | 10685.16 |
| 1494201600000 | 10638.83 |
| 1494288000000 | 10722.51 |
| 1494374400000 | 10676.11 |
| 1494460800000 | 10710.17 |
| 1494547200000 | 10732.49 |
| 1494806400000 | 10732.98 |
| 1494892800000 | 10762.22 |
| 1494979200000 | 10692.55 |
| 1495065600000 | 10480.5 |
| 1495152000000 | 10611.07 |
| 1495411200000 | 10671.39 |
| 1495497600000 | 10768.16 |
| 1495584000000 | 10801.05 |
| 1495670400000 | 10834.89 |
| 1495756800000 | 10865.81 |
| 1496016000000 | 10810.9 |
| 1496102400000 | 10844.44 |
| 1496188800000 | 10941.5 |
| 1496275200000 | 10980.57 |
| 1496361600000 | 11105.04 |
| 1496620800000 | 11068.48 |
| 1496707200000 | 11039.52 |
| 1496793600000 | 11060.74 |
| 1496880000000 | 10968.87 |
| 1496966400000 | 10998.32 |
| 1497225600000 | 10841.76 |
| 1497312000000 | 11033.53 |
| 1497398400000 | 11147.58 |
| 1497484800000 | 10894.15 |
| 1497571200000 | 11088.29 |
| 1497830400000 | 11077.21 |
| 1497916800000 | 10971.52 |
| 1498003200000 | 10945.51 |
| 1498089600000 | 10982.84 |
| 1498176000000 | 11009.15 |
| 1498435200000 | 10970.4 |
| 1498521600000 | 10932.36 |
| 1498608000000 | 10989.08 |
| 1498694400000 | 10929.87 |
| 1498780800000 | 11000.72 |
| 1499040000000 | 10980.44 |
| 1499126400000 | 10871.59 |
| 1499212800000 | 10930.39 |
| 1499299200000 | 10876.02 |
| 1499385600000 | 10940.39 |
| 1499644800000 | 10965.01 |
| 1499731200000 | 10882.76 |
| 1499817600000 | 11075 |
| 1499904000000 | 11150.77 |
| 1499990400000 | 11198.95 |
| 1500249600000 | 11292.54 |
| 1500336000000 | 11259.38 |
| 1500422400000 | 11285.84 |
| 1500508800000 | 11309.61 |
| 1500595200000 | 11203.42 |
| 1500854400000 | 11171.21 |
| 1500940800000 | 11164.48 |
| 1501027200000 | 11159.3 |
| 1501113600000 | 11202.64 |
| 1501200000000 | 11256.15 |
| 1501459200000 | 11261.26 |
| 1501545600000 | 11354.02 |
| 1501632000000 | 11374.03 |
| 1501718400000 | 11381.23 |
| 1501804800000 | 11335.1 |
| 1502064000000 | 11367.74 |
| 1502150400000 | 11346.71 |
| 1502236800000 | 11249.15 |
| 1502323200000 | 11180.32 |
| 1502409600000 | 11008.04 |
| 1502668800000 | 11186.11 |
| 1502755200000 | 11094.74 |
| 1502841600000 | 11120.55 |
| 1502928000000 | 11097.08 |
| 1503014400000 | 10980.19 |
| 1503273600000 | 11021.52 |
| 1503360000000 | 11055.25 |
| 1503446400000 | 11040.81 |
| 1503532800000 | 11012.22 |
| 1503619200000 | 11095.66 |
| 1503878400000 | 11087.54 |
| 1503964800000 | 11063.31 |
| 1504051200000 | 11050.27 |
| 1504137600000 | 11193.75 |
| 1504224000000 | 11233.61 |
| 1504483200000 | 11164.91 |
| 1504569600000 | 11165.11 |
| 1504656000000 | 11116.88 |
| 1504742400000 | 11224.4 |
| 1504828800000 | 11228.78 |
| 1505088000000 | 11274.81 |
| 1505174400000 | 11327.99 |
| 1505260800000 | 11294.45 |
| 1505347200000 | 11302.71 |
| 1505433600000 | 11365.43 |
| 1505692800000 | 11378.44 |
| 1505779200000 | 11351.79 |
| 1505865600000 | 11392.36 |
| 1505952000000 | 11357.67 |
| 1506038400000 | 11418.44 |
| 1506297600000 | 11368.59 |
| 1506384000000 | 11194.7 |
| 1506470400000 | 11216.31 |
| 1506556800000 | 11292.69 |
| 1506643200000 | 11412.28 |
| 1506902400000 | 11424.17 |
| 1506988800000 | 11496.13 |
| 1507075200000 | 11499.62 |
| 1507161600000 | 11474.1 |
| 1507248000000 | 11420.31 |
| 1507507200000 | 11421.54 |
| 1507593600000 | 11482.29 |
| 1507680000000 | 11451.11 |
| 1507766400000 | 11433.1 |
| 1507852800000 | 11516.63 |
| 1508112000000 | 11447.35 |
| 1508198400000 | 11351.1 |
| 1508284800000 | 11411.13 |
| 1508371200000 | 11350.78 |
| 1508457600000 | 11339.01 |
| 1508716800000 | 11224.57 |
| 1508803200000 | 11145.65 |
| 1508889600000 | 11134.22 |
| 1508976000000 | 11099.81 |
| 1509062400000 | 11139.21 |
| 1509321600000 | 11176.39 |
| 1509408000000 | 11220.03 |
| 1509494400000 | 11205.54 |
| 1509580800000 | 11214.83 |
| 1509667200000 | 11225.44 |
| 1509926400000 | 11199.4 |
| 1510012800000 | 11071.94 |
| 1510099200000 | 11080.9 |
| 1510185600000 | 10935.35 |
| 1510272000000 | 10954.92 |
| 1510531200000 | 10794.99 |
| 1510617600000 | 10771.14 |
| 1510704000000 | 10696.52 |
| 1510790400000 | 10911.02 |
| 1510876800000 | 10786.59 |
| 1511136000000 | 10776.07 |
| 1511222400000 | 10872.68 |
| 1511308800000 | 10930.11 |
| 1511395200000 | 11018.14 |
| 1511481600000 | 11082.6 |
| 1511740800000 | 10999.66 |
| 1511827200000 | 11014.89 |
| 1511913600000 | 10996.85 |
| 1512000000000 | 11073.52 |
| 1512086400000 | 10937.91 |
| 1512345600000 | 11002.57 |
| 1512432000000 | 10945.31 |
| 1512518400000 | 10890.81 |
| 1512604800000 | 10899.37 |
| 1512691200000 | 10924.59 |
| 1512950400000 | 10967.33 |
| 1513036800000 | 11082.27 |
| 1513123200000 | 11059.56 |
| 1513209600000 | 11048.45 |
| 1513296000000 | 10936.38 |
| 1513555200000 | 11117.15 |
| 1513641600000 | 11057.08 |
| 1513728000000 | 11140.53 |
| 1513814400000 | 11092.12 |
| 1513900800000 | 11124.75 |
| 1514160000000 | 11124.75 |
| 1514246400000 | 11132.05 |
| 1514332800000 | 11253.45 |
| 1514419200000 | 11291.11 |
| 1514505600000 | 11399.86 |
| 1514851200000 | 11411.62 |
| 1514937600000 | 11529.48 |
| 1515024000000 | 11686.32 |
| 1515110400000 | 11772.24 |
| 1515369600000 | 11773.55 |
| 1515456000000 | 11838.77 |
| 1515542400000 | 11829.87 |
| 1515628800000 | 11877.79 |
| 1515715200000 | 11935.82 |
| 1515974400000 | 12061.6 |
| 1516060800000 | 11919 |
| 1516147200000 | 11896.1 |
| 1516233600000 | 11874.25 |
| 1516320000000 | 11917.05 |
| 1516579200000 | 11896.86 |
| 1516665600000 | 11984.39 |
| 1516752000000 | 12066.59 |
| 1516838400000 | 12021.46 |
| 1516924800000 | 12074.82 |
| 1517184000000 | 11961.91 |
| 1517270400000 | 11855.1 |
| 1517356800000 | 11909.72 |
| 1517443200000 | 11959.29 |
| 1517529600000 | 11744.23 |
| 1517788800000 | 11402.03 |
| 1517875200000 | 11164.34 |
| 1517961600000 | 11415.19 |
| 1518048000000 | 11117.33 |
| 1518134400000 | 11072 |
| 1518393600000 | 11235.91 |
| 1518480000000 | 11282.85 |
| 1518566400000 | 11509.66 |
| 1518652800000 | 11546.99 |
| 1518739200000 | 11753.28 |
| 1518998400000 | 11617.04 |
| 1519084800000 | 11552.25 |
| 1519171200000 | 11547.02 |
| 1519257600000 | 11508.62 |
| 1519344000000 | 11473.17 |
| 1519603200000 | 11505.75 |
| 1519689600000 | 11429.21 |
| 1519776000000 | 11284.58 |
| 1519862400000 | 11093.36 |
| 1519948800000 | 10948.55 |
| 1520208000000 | 11087.33 |
| 1520294400000 | 11239.16 |
| 1520380800000 | 11256.73 |
| 1520467200000 | 11365.11 |
| 1520553600000 | 11402.06 |
| 1520812800000 | 11412.98 |
| 1520899200000 | 11473.03 |
| 1520985600000 | 11467.25 |
| 1521072000000 | 11500.1 |
| 1521158400000 | 11344.79 |
| 1521417600000 | 11260.77 |
| 1521504000000 | 11206.36 |
| 1521590400000 | 11142.49 |
| 1521676800000 | 10937.28 |
| 1521763200000 | 10981.88 |
| 1522022400000 | 10936.17 |
| 1522108800000 | 11023.1 |
| 1522195200000 | 10915.03 |
| 1522281600000 | 10874.88 |
| 1522368000000 | 10874.88 |
| 1522627200000 | 10873.63 |
| 1522713600000 | 10792.07 |
| 1522800000000 | 10657.5 |
| 1522886400000 | 10804.04 |
| 1522972800000 | 10858.09 |
| 1523232000000 | 10861.71 |
| 1523318400000 | 10990.07 |
| 1523404800000 | 10878.45 |
| 1523491200000 | 10888.62 |
| 1523577600000 | 10934.2 |
| 1523836800000 | 10968.83 |
| 1523923200000 | 11098.07 |
| 1524009600000 | 11199.32 |
| 1524096000000 | 11316.09 |
| 1524182400000 | 11260.6 |
| 1524441600000 | 11265.64 |
| 1524528000000 | 11142.47 |
| 1524614400000 | 11046.44 |
| 1524700800000 | 11128.81 |
| 1524787200000 | 11020.81 |
| 1525046400000 | 10994.58 |
| 1525132800000 | 10855.69 |
| 1525219200000 | 10785.3 |
| 1525305600000 | 10844.99 |
| 1525392000000 | 10848.46 |
| 1525651200000 | 10931.47 |
| 1525737600000 | 11056.5 |
| 1525824000000 | 11214.84 |
| 1525910400000 | 11256.41 |
| 1525996800000 | 11372.13 |
| 1526256000000 | 11355.92 |
| 1526342400000 | 11198.1 |
| 1526428800000 | 11255.2 |
| 1526515200000 | 11243.52 |
| 1526601600000 | 11319.27 |
| 1526860800000 | 11492.25 |
| 1526947200000 | 11520.38 |
| 1527033600000 | 11319.59 |
| 1527120000000 | 11334.38 |
| 1527206400000 | 11381.36 |
| 1527465600000 | 11259.07 |
| 1527552000000 | 11007.21 |
| 1527638400000 | 11169.38 |
| 1527724800000 | 11193.05 |
| 1527811200000 | 11208.46 |
| 1528070400000 | 11378.65 |
| 1528156800000 | 11382.83 |
| 1528243200000 | 11447.4 |
| 1528329600000 | 11526.16 |
| 1528416000000 | 11441.52 |
| 1528675200000 | 11535.29 |
| 1528761600000 | 11553.52 |
| 1528848000000 | 11489.12 |
| 1528934400000 | 11528.53 |
| 1529020800000 | 11265.69 |
| 1529280000000 | 11265.94 |
| 1529366400000 | 11091.86 |
| 1529452800000 | 11148.91 |
| 1529539200000 | 11032.03 |
| 1529625600000 | 11086.16 |
| 1529884800000 | 10984.78 |
| 1529971200000 | 10985.33 |
| 1530057600000 | 10884.49 |
| 1530144000000 | 10660.63 |
| 1530230400000 | 10893.88 |
| 1530489600000 | 10731.01 |
| 1530576000000 | 10862.74 |
| 1530662400000 | 10850.25 |
| 1530748800000 | 10917.32 |
| 1530835200000 | 11059.2 |
| 1531094400000 | 11187.02 |
| 1531180800000 | 11283.3 |
| 1531267200000 | 11159.46 |
| 1531353600000 | 11170.71 |
| 1531440000000 | 11187.2 |
| 1531699200000 | 11330.41 |
| 1531785600000 | 11327.92 |
| 1531872000000 | 11273.21 |
| 1531958400000 | 11183.95 |
| 1532044800000 | 11259.43 |
| 1532304000000 | 11284.49 |
| 1532390400000 | 11450.52 |
| 1532476800000 | 11364.81 |
| 1532563200000 | 11437.59 |
| 1532649600000 | 11455.97 |
| 1532908800000 | 11529.88 |
| 1532995200000 | 11478.48 |
| 1533081600000 | 11413.76 |
| 1533168000000 | 11335.65 |
| 1533254400000 | 11288.63 |
| 1533513600000 | 11291.73 |
| 1533600000000 | 11289.56 |
| 1533686400000 | 11251.63 |
| 1533772800000 | 11262.04 |
| 1533859200000 | 11035.29 |
| 1534118400000 | 11008.94 |
| 1534204800000 | 10854.62 |
| 1534291200000 | 10668.78 |
| 1534377600000 | 10781.55 |
| 1534464000000 | 10878.4 |
| 1534723200000 | 10921.91 |
| 1534809600000 | 10993.05 |
| 1534896000000 | 11106.27 |
| 1534982400000 | 11102.75 |
| 1535068800000 | 11090.18 |
| 1535328000000 | 11188.95 |
| 1535414400000 | 11231.33 |
| 1535500800000 | 11141.1 |
| 1535587200000 | 11181.77 |
| 1535673600000 | 11153.68 |
| 1535932800000 | 11206.89 |
| 1536019200000 | 11084.03 |
| 1536105600000 | 11053.84 |
| 1536192000000 | 10970.71 |
| 1536278400000 | 10997.21 |
| 1536537600000 | 11048.17 |
| 1536624000000 | 11047.67 |
| 1536710400000 | 11218.36 |
| 1536796800000 | 11245.84 |
| 1536883200000 | 11262.64 |
| 1537142400000 | 11433.76 |
| 1537228800000 | 11388 |
| 1537315200000 | 11373.93 |
| 1537401600000 | 11463.57 |
| 1537488000000 | 11459.19 |
| 1537747200000 | 11401.27 |
| 1537833600000 | 11394.87 |
| 1537920000000 | 11363.29 |
| 1538006400000 | 11385.87 |
| 1538092800000 | 11252.59 |
| 1538352000000 | 11300.01 |
| 1538438400000 | 11205.13 |
| 1538524800000 | 11308.96 |
| 1538611200000 | 11062.54 |
| 1538697600000 | 10896.26 |
| 1538956800000 | 10755.27 |
| 1539043200000 | 10707.15 |
| 1539129600000 | 10528.74 |
| 1539216000000 | 10433.51 |
| 1539302400000 | 10436.05 |
| 1539561600000 | 10371.22 |
| 1539648000000 | 10640.33 |
| 1539734400000 | 10606.06 |
| 1539820800000 | 10561.36 |
| 1539907200000 | 10406.44 |
| 1540166400000 | 10388.53 |
| 1540252800000 | 10069.49 |
| 1540339200000 | 9998.71 |
| 1540425600000 | 9887.9 |
| 1540512000000 | 9897.09 |
| 1540771200000 | 10143.38 |
| 1540857600000 | 10168.98 |
| 1540944000000 | 10419.54 |
| 1541030400000 | 10558.94 |
| 1541116800000 | 10744.68 |
| 1541376000000 | 10631.31 |
| 1541462400000 | 10684.29 |
| 1541548800000 | 10771.7 |
| 1541635200000 | 10772.11 |
| 1541721600000 | 10636.15 |
| 1541980800000 | 10320.9 |
| 1542067200000 | 10310.45 |
| 1542153600000 | 10276.76 |
| 1542240000000 | 10174.47 |
| 1542326400000 | 10304 |
| 1542585600000 | 10186.75 |
| 1542672000000 | 9892.61 |
| 1542758400000 | 10031.23 |
| 1542844800000 | 10024.65 |
| 1542931200000 | 10017.01 |
| 1543190400000 | 10076.12 |
| 1543276800000 | 10077.37 |
| 1543363200000 | 10109.46 |
| 1543449600000 | 10235.39 |
| 1543536000000 | 10208.29 |
| 1543795200000 | 10317.76 |
| 1543881600000 | 10250.3 |
| 1543968000000 | 10169.12 |
| 1544054400000 | 9897.44 |
| 1544140800000 | 9957.31 |
| 1544400000000 | 9707.11 |
| 1544486400000 | 9906.73 |
| 1544572800000 | 10134.06 |
| 1544659200000 | 10152.22 |
| 1544745600000 | 10072.81 |
| 1545004800000 | 9936.19 |
| 1545091200000 | 9844.12 |
| 1545177600000 | 9891.14 |
| 1545264000000 | 9817.59 |
| 1545350400000 | 9740.5 |
| 1545609600000 | 9695.65 |
| 1545696000000 | 9695.65 |
| 1545782400000 | 9641.57 |
| 1545868800000 | 9528.85 |
| 1545955200000 | 9810.04 |
| 1546214400000 | 9939.32 |
| 1546387200000 | 9868.01 |
| 1546473600000 | 9699.7 |
| 1546560000000 | 10005.65 |
| 1546819200000 | 10179.17 |
| 1546905600000 | 10289.89 |
| 1546992000000 | 10423.39 |
| 1547078400000 | 10411.24 |
| 1547164800000 | 10427.8 |
| 1547424000000 | 10337.37 |
| 1547510400000 | 10313.2 |
| 1547596800000 | 10340.11 |
| 1547683200000 | 10333.33 |
| 1547769600000 | 10467.31 |
| 1548028800000 | 10449.74 |
| 1548115200000 | 10375.42 |
| 1548201600000 | 10329.14 |
| 1548288000000 | 10272.3 |
| 1548374400000 | 10335.36 |
| 1548633600000 | 10323.29 |
| 1548720000000 | 10389.77 |
| 1548806400000 | 10410.91 |
| 1548892800000 | 10459.3 |
| 1548979200000 | 10492.76 |
| 1549238400000 | 10473.76 |
| 1549324800000 | 10536.52 |
| 1549411200000 | 10502.57 |
| 1549497600000 | 10304.46 |
| 1549584000000 | 10280.38 |
| 1549843200000 | 10346.93 |
| 1549929600000 | 10380.01 |
| 1550016000000 | 10555.69 |
| 1550102400000 | 10455.58 |
| 1550188800000 | 10568.42 |
| 1550448000000 | 10650.96 |
| 1550534400000 | 10570.52 |
| 1550620800000 | 10634.1 |
| 1550707200000 | 10551.75 |
| 1550793600000 | 10658.46 |
| 1551052800000 | 10696.19 |
| 1551139200000 | 10760.74 |
| 1551225600000 | 10803.18 |
| 1551312000000 | 10767.67 |
| 1551398400000 | 10777.27 |
| 1551657600000 | 10723.1 |
| 1551744000000 | 10761.63 |
| 1551830400000 | 10713.09 |
| 1551916800000 | 10418.31 |
| 1552003200000 | 10326.3 |
| 1552262400000 | 10455.86 |
| 1552348800000 | 10554.32 |
| 1552435200000 | 10661.34 |
| 1552521600000 | 10686.88 |
| 1552608000000 | 10851.93 |
| 1552867200000 | 10870.73 |
| 1552953600000 | 10977.07 |
| 1553040000000 | 10937 |
| 1553126400000 | 10920.41 |
| 1553212800000 | 10665.64 |
| 1553472000000 | 10698.66 |
| 1553558400000 | 10747.76 |
| 1553644800000 | 10709.77 |
| 1553731200000 | 10698.39 |
| 1553817600000 | 10768.85 |
| 1554076800000 | 10951.13 |
| 1554163200000 | 10927.48 |
| 1554249600000 | 11136.31 |
| 1554336000000 | 11091.55 |
| 1554422400000 | 11090.01 |
| 1554681600000 | 11108.21 |
| 1554768000000 | 11071.79 |
| 1554854400000 | 11075.14 |
| 1554940800000 | 11123.03 |
| 1555027200000 | 11208.18 |
| 1555286400000 | 11202.02 |
| 1555372800000 | 11220.38 |
| 1555459200000 | 11218.75 |
| 1555545600000 | 11158.86 |
| 1555632000000 | 11158.86 |
| 1555891200000 | 11151.62 |
| 1555977600000 | 11114.11 |
| 1556064000000 | 11082.98 |
| 1556150400000 | 11008.38 |
| 1556236800000 | 11074.24 |
| 1556496000000 | 11111.66 |
| 1556582400000 | 11112.85 |
| 1556668800000 | 11105.93 |
| 1556755200000 | 11043.35 |
| 1556841600000 | 11092.91 |
| 1557100800000 | 10984.32 |
| 1557187200000 | 10871.3 |
| 1557273600000 | 10907.95 |
| 1557360000000 | 10730.63 |
| 1557446400000 | 10880.66 |
| 1557705600000 | 10740.08 |
| 1557792000000 | 10915.91 |
| 1557878400000 | 10917.99 |
| 1557964800000 | 11070.88 |
| 1558051200000 | 11001.14 |
| 1558310400000 | 10863.29 |
| 1558396800000 | 10999.57 |
| 1558483200000 | 11019.76 |
| 1558569600000 | 10877.06 |
| 1558656000000 | 11027.12 |
| 1558915200000 | 10988.17 |
| 1559001600000 | 11031.63 |
| 1559088000000 | 10881.59 |
| 1559174400000 | 10925.96 |
| 1559260800000 | 10892.4 |
| 1559520000000 | 10918 |
| 1559606400000 | 11131.7 |
| 1559692800000 | 11234.6 |
| 1559779200000 | 11250.55 |
| 1559865600000 | 11444.66 |
| 1560124800000 | 11496.06 |
| 1560211200000 | 11534.84 |
| 1560297600000 | 11593.75 |
| 1560384000000 | 11559.53 |
| 1560470400000 | 11512.19 |
| 1560729600000 | 11488.41 |
| 1560816000000 | 11538.12 |
| 1560902400000 | 11483.56 |
| 1560988800000 | 11566.24 |
| 1561075200000 | 11606.17 |
| 1561334400000 | 11661.96 |
| 1561420800000 | 11727.53 |
| 1561507200000 | 11646.2 |
| 1561593600000 | 11627.36 |
| 1561680000000 | 11675.28 |
| 1561939200000 | 11713.95 |
| 1562025600000 | 11755.42 |
| 1562112000000 | 11880.63 |
| 1562198400000 | 11882.02 |
| 1562284800000 | 11627.53 |
| 1562544000000 | 11655.09 |
| 1562630400000 | 11607.97 |
| 1562716800000 | 11666.31 |
| 1562803200000 | 11698.76 |
| 1562889600000 | 11779.41 |
| 1563148800000 | 11852.25 |
| 1563235200000 | 11705.55 |
| 1563321600000 | 11663.81 |
| 1563408000000 | 11580.17 |
| 1563494400000 | 11667.31 |
| 1563753600000 | 11707.7 |
| 1563840000000 | 11646.08 |
| 1563926400000 | 11617.27 |
| 1564012800000 | 11582.53 |
| 1564099200000 | 11521.6 |
| 1564358400000 | 11531.31 |
| 1564444800000 | 11370.1 |
| 1564531200000 | 11364.43 |
| 1564617600000 | 11357.6 |
| 1564704000000 | 11249.27 |
| 1564963200000 | 10983.15 |
| 1565049600000 | 11019.38 |
| 1565136000000 | 10983.19 |
| 1565222400000 | 11154.69 |
| 1565308800000 | 11123.58 |
| 1565568000000 | 11065.04 |
| 1565654400000 | 11095.05 |
| 1565740800000 | 10794.83 |
| 1565827200000 | 10739.85 |
| 1565913600000 | 10829.04 |
| 1566172800000 | 10928.99 |
| 1566259200000 | 10921.46 |
| 1566345600000 | 11159.31 |
| 1566432000000 | 11063.56 |
| 1566518400000 | 11060.2 |
| 1566777600000 | 10984.8 |
| 1566864000000 | 11022.19 |
| 1566950400000 | 10902.52 |
| 1567036800000 | 10959.42 |
| 1567123200000 | 11001.15 |
| 1567382400000 | 10962.7 |
| 1567468800000 | 10921.61 |
| 1567555200000 | 11142.46 |
| 1567641600000 | 11123.13 |
| 1567728000000 | 11247.56 |
| 1567987200000 | 11134.71 |
| 1568073600000 | 10994.49 |
| 1568160000000 | 11063.03 |
| 1568246400000 | 11121.19 |
| 1568332800000 | 11272.51 |
| 1568592000000 | 11126.19 |
| 1568678400000 | 11144.92 |
| 1568764800000 | 11258.76 |
| 1568851200000 | 11281.04 |
| 1568937600000 | 11204.76 |
| 1569196800000 | 11044.52 |
| 1569283200000 | 11114.01 |
| 1569369600000 | 10943.03 |
| 1569456000000 | 10976.15 |
| 1569542400000 | 11020.46 |
| 1569801600000 | 11041.14 |
| 1569888000000 | 10948.36 |
| 1569974400000 | 10706.26 |
| 1570060800000 | 10706.35 |
| 1570147200000 | 10779.14 |
| 1570406400000 | 10792.25 |
| 1570492800000 | 10756.16 |
| 1570579200000 | 10788.98 |
| 1570665600000 | 10918.55 |
| 1570752000000 | 11058.03 |
| 1571011200000 | 11103.01 |
| 1571097600000 | 11217.92 |
| 1571184000000 | 11168.71 |
| 1571270400000 | 11359.71 |
| 1571356800000 | 11348.25 |
| 1571616000000 | 11413.29 |
| 1571702400000 | 11365.67 |
| 1571788800000 | 11340.84 |
| 1571875200000 | 11472.87 |
| 1571961600000 | 11622.28 |
| 1572220800000 | 11578.35 |
| 1572307200000 | 11463.71 |
| 1572393600000 | 11570.3 |
| 1572480000000 | 11548.31 |
| 1572566400000 | 11690.6 |
| 1572825600000 | 11769.75 |
| 1572912000000 | 11661.97 |
| 1572998400000 | 11752.16 |
| 1573084800000 | 11732.88 |
| 1573171200000 | 11685.08 |
| 1573430400000 | 11706.38 |
| 1573516800000 | 11762.25 |
| 1573603200000 | 11742.59 |
| 1573689600000 | 11764.99 |
| 1573776000000 | 11934.63 |
| 1574035200000 | 11917.61 |
| 1574121600000 | 11888.15 |
| 1574208000000 | 11922.67 |
| 1574294400000 | 11841.78 |
| 1574380800000 | 11896.95 |
| 1574640000000 | 11963.64 |
| 1574726400000 | 12152.53 |
| 1574812800000 | 12140.51 |
| 1574899200000 | 12143.41 |
| 1574985600000 | 12178.75 |
| 1575244800000 | 12168.3 |
| 1575331200000 | 12087.02 |
| 1575417600000 | 12295.7 |
| 1575504000000 | 12357.74 |
| 1575590400000 | 12450.27 |
| 1575849600000 | 12356.99 |
| 1575936000000 | 12392.77 |
| 1576022400000 | 12486.96 |
| 1576108800000 | 12558.47 |
| 1576195200000 | 12689.06 |
| 1576454400000 | 12833.29 |
| 1576540800000 | 12852.2 |
| 1576627200000 | 12768.9 |
| 1576713600000 | 12835.8 |
| 1576800000000 | 13017.05 |
| 1577059200000 | 13058.93 |
| 1577145600000 | 13075.63 |
| 1577232000000 | 13075.63 |
| 1577318400000 | 13071.89 |
| 1577404800000 | 13260.82 |
| 1577664000000 | 13206.45 |
| 1577750400000 | 13147.11 |
| 1577923200000 | 13389.98 |
| 1578009600000 | 13228.84 |
| 1578268800000 | 13203.09 |
| 1578355200000 | 13137.54 |
| 1578441600000 | 13103.61 |
| 1578528000000 | 13202.6 |
| 1578614400000 | 13218.4 |
| 1578873600000 | 13324.68 |
| 1578960000000 | 13295.54 |
| 1579046400000 | 13305.86 |
| 1579132800000 | 13378.4 |
| 1579219200000 | 13423.7 |
| 1579478400000 | 13454.6 |
| 1579564800000 | 13350.59 |
| 1579651200000 | 13367.07 |
| 1579737600000 | 13145.74 |
| 1579824000000 | 13250.01 |
| 1580083200000 | 12918.04 |
| 1580169600000 | 12987.69 |
| 1580256000000 | 13131.29 |
| 1580342400000 | 12975.28 |
| 1580428800000 | 13026.56 |
| 1580688000000 | 12986.85 |
| 1580774400000 | 13267.11 |
| 1580860800000 | 13431.34 |
| 1580947200000 | 13305.67 |
| 1581033600000 | 13197.61 |
| 1581292800000 | 13213.05 |
| 1581379200000 | 13475.46 |
| 1581465600000 | 13620.73 |
| 1581552000000 | 13632.88 |
| 1581638400000 | 13651.38 |
| 1581897600000 | 13702.98 |
| 1581984000000 | 13658.14 |
| 1582070400000 | 13901.82 |
| 1582156800000 | 13898.05 |
| 1582243200000 | 13940 |
| 1582502400000 | 13335.4 |
| 1582588800000 | 13105.06 |
| 1582675200000 | 13114.19 |
| 1582761600000 | 12674.76 |
| 1582848000000 | 12182.51 |
| 1583107200000 | 12390.53 |
| 1583193600000 | 12846.53 |
| 1583280000000 | 12773.76 |
| 1583366400000 | 12635.81 |
| 1583452800000 | 12384.7 |
| 1583712000000 | 11670.43 |
| 1583798400000 | 11412.3 |
| 1583884800000 | 11078.94 |
| 1583971200000 | 9351.54 |
| 1584057600000 | 9400.26 |
| 1584316800000 | 8721.97 |
| 1584403200000 | 8501.79 |
| 1584489600000 | 7806.17 |
| 1584576000000 | 7933.18 |
| 1584662400000 | 8260.55 |
| 1584921600000 | 7803.54 |
| 1585008000000 | 8515.6 |
| 1585094400000 | 8839.35 |
| 1585180800000 | 9232.86 |
| 1585267200000 | 9065.3 |
| 1585526400000 | 9151.11 |
| 1585612800000 | 9635.39 |
| 1585699200000 | 9193.12 |
| 1585785600000 | 9033.17 |
| 1585872000000 | 8991.44 |
| 1586131200000 | 9397.56 |
| 1586217600000 | 9912.41 |
| 1586304000000 | 10015.38 |
| 1586390400000 | 10283.47 |
| 1586476800000 | 10283.47 |
| 1586736000000 | 10236.4 |
| 1586822400000 | 10415.17 |
| 1586908800000 | 9942.83 |
| 1586995200000 | 9870.88 |
| 1587081600000 | 10277.74 |
| 1587340800000 | 10346.46 |
| 1587427200000 | 10050.73 |
| 1587513600000 | 10148.88 |
| 1587600000000 | 10414.03 |
| 1587686400000 | 10365.65 |
| 1587945600000 | 10533.94 |
| 1588032000000 | 10817.14 |
| 1588118400000 | 11114.58 |
| 1588204800000 | 11154.61 |
| 1588291200000 | 11122.23 |
| 1588550400000 | 10606.42 |
| 1588636800000 | 10838.62 |
| 1588723200000 | 10847.49 |
| 1588809600000 | 11171.02 |
| 1588896000000 | 11441.34 |
| 1589155200000 | 11346.31 |
| 1589241600000 | 11520.57 |
| 1589328000000 | 11219.43 |
| 1589414400000 | 10847.74 |
| 1589500800000 | 10941.15 |
| 1589760000000 | 11450.79 |
| 1589846400000 | 11795 |
| 1589932800000 | 11935.2 |
| 1590019200000 | 11859.54 |
| 1590105600000 | 11905.4 |
| 1590364800000 | 12170.3 |
| 1590451200000 | 12338.87 |
| 1590537600000 | 12208.03 |
| 1590624000000 | 12473.6 |
| 1590710400000 | 12804.79 |
| 1590969600000 | 12977.33 |
| 1591056000000 | 13223.91 |
| 1591142400000 | 13585.95 |
| 1591228800000 | 13798.78 |
| 1591315200000 | 13885.82 |
| 1591574400000 | 13687.06 |
| 1591660800000 | 13593.57 |
| 1591747200000 | 13432.99 |
| 1591833600000 | 12919.54 |
| 1591920000000 | 12803.37 |
| 1592179200000 | 12945.57 |
| 1592265600000 | 13223 |
| 1592352000000 | 13470.85 |
| 1592438400000 | 13399.61 |
| 1592524800000 | 13318.92 |
| 1592784000000 | 13211.14 |
| 1592870400000 | 13561.64 |
| 1592956800000 | 13316.55 |
| 1593043200000 | 13287.83 |
| 1593129600000 | 13382.84 |
| 1593388800000 | 13423.11 |
| 1593475200000 | 13527.63 |
| 1593561600000 | 13725.41 |
| 1593648000000 | 13892.07 |
| 1593734400000 | 13930.47 |
| 1593993600000 | 14236.88 |
| 1594080000000 | 14287.52 |
| 1594166400000 | 14347.8 |
| 1594252800000 | 14193.93 |
| 1594339200000 | 14328.98 |
| 1594598400000 | 14555.89 |
| 1594684800000 | 14523.25 |
| 1594771200000 | 14906.13 |
| 1594857600000 | 15025.63 |
| 1594944000000 | 15134.29 |
| 1595203200000 | 15504.84 |
| 1595289600000 | 15536.6 |
| 1595376000000 | 15793.85 |
| 1595462400000 | 15754.55 |
| 1595548800000 | 15451.8 |
| 1595808000000 | 15793.51 |
| 1595894400000 | 15623.53 |
| 1595980800000 | 15727.82 |
| 1596067200000 | 15437.21 |
| 1596153600000 | 15565.45 |
| 1596412800000 | 15860.91 |
| 1596499200000 | 15820.76 |
| 1596585600000 | 16136.57 |
| 1596672000000 | 16148.87 |
| 1596758400000 | 16153.37 |
| 1597017600000 | 16083.09 |
| 1597104000000 | 16141.39 |
| 1597190400000 | 16180.45 |
| 1597276800000 | 16357.88 |
| 1597363200000 | 16162.79 |
| 1597622400000 | 16333.23 |
| 1597708800000 | 16275.65 |
| 1597795200000 | 16361.66 |
| 1597881600000 | 16237.03 |
| 1597968000000 | 16151.87 |
| 1598227200000 | 16321.67 |
| 1598313600000 | 16278.2 |
| 1598400000000 | 16593.5 |
| 1598486400000 | 16444.52 |
| 1598572800000 | 16629.97 |
| 1598832000000 | 16774.84 |
| 1598918400000 | 16771.21 |
| 1599004800000 | 16821.94 |
| 1599091200000 | 16371.34 |
| 1599177600000 | 16094.2 |
| 1599436800000 | 16516.15 |
| 1599523200000 | 16328.72 |
| 1599609600000 | 16590.37 |
| 1599696000000 | 16634.82 |
| 1599782400000 | 16675.9 |
| 1600041600000 | 16840.05 |
| 1600128000000 | 16986.73 |
| 1600214400000 | 17198.47 |
| 1600300800000 | 17213.17 |
| 1600387200000 | 17426.27 |
| 1600646400000 | 16675.25 |
| 1600732800000 | 16623.84 |
| 1600819200000 | 16538.8 |
| 1600905600000 | 16212.58 |
| 1600992000000 | 16400.82 |
| 1601251200000 | 16706.91 |
| 1601337600000 | 16977.49 |
| 1601424000000 | 17169.28 |
| 1601510400000 | 17259.87 |
| 1601596800000 | 17197.9 |
| 1601856000000 | 17454.92 |
| 1601942400000 | 17388.04 |
| 1602028800000 | 17475.53 |
| 1602115200000 | 17509.41 |
| 1602201600000 | 17836.53 |
| 1602460800000 | 17970.5 |
| 1602547200000 | 17871.22 |
| 1602633600000 | 17882.74 |
| 1602720000000 | 17522.24 |
| 1602806400000 | 17626.67 |
| 1603065600000 | 17756.53 |
| 1603152000000 | 17740.45 |
| 1603238400000 | 17448.79 |
| 1603324800000 | 17429.83 |
| 1603411200000 | 17297.65 |
| 1603670400000 | 16632.42 |
| 1603756800000 | 16685.23 |
| 1603843200000 | 15789.86 |
| 1603929600000 | 15621.47 |
| 1604016000000 | 15894.36 |
| 1604275200000 | 16023.53 |
| 1604361600000 | 16447.64 |
| 1604448000000 | 17138.93 |
| 1604534400000 | 17502.68 |
| 1604620800000 | 17647.88 |
| 1604880000000 | 17691.58 |
| 1604966400000 | 17416.34 |
| 1605052800000 | 17458.96 |
| 1605139200000 | 17422.74 |
| 1605225600000 | 17411.46 |
| 1605484800000 | 17733.84 |
| 1605571200000 | 17685.48 |
| 1605657600000 | 17870.76 |
| 1605744000000 | 17688.54 |
| 1605830400000 | 17818.17 |
| 1606089600000 | 17736.62 |
| 1606176000000 | 17797.44 |
| 1606262400000 | 17913.96 |
| 1606348800000 | 18001.29 |
| 1606435200000 | 18263.05 |
| 1606694400000 | 18309.03 |
| 1606780800000 | 18413.33 |
| 1606867200000 | 18233.93 |
| 1606953600000 | 18377.81 |
| 1607040000000 | 18490.52 |
| 1607299200000 | 18567.9 |
| 1607385600000 | 18614.26 |
| 1607472000000 | 18576.74 |
| 1607558400000 | 18540.85 |
| 1607644800000 | 18578.54 |
| 1607904000000 | 18917.83 |
| 1607990400000 | 19077.13 |
| 1608076800000 | 19198.47 |
| 1608163200000 | 19605.02 |
| 1608249600000 | 19707.02 |
| 1608508800000 | 19400.84 |
| 1608595200000 | 19538.96 |
| 1608681600000 | 19854.76 |
| 1608768000000 | 19913.7 |
| 1608854400000 | 19913.7 |
| 1609113600000 | 20006.59 |
| 1609200000000 | 20465.17 |
| 1609286400000 | 20368.8 |
| 1609372800000 | 20301.5 |
| 1609718400000 | 20406.01 |
| 1609804800000 | 20528.66 |
| 1609891200000 | 20533.02 |
| 1609977600000 | 20526.69 |
| 1610064000000 | 20725.94 |
| 1610323200000 | 20218.64 |
| 1610409600000 | 20224.32 |
| 1610496000000 | 20333.82 |
| 1610582400000 | 20474.56 |
| 1610668800000 | 19992.84 |
| 1610928000000 | 20085.95 |
| 1611014400000 | 20192.08 |
| 1611100800000 | 20351.06 |
| 1611187200000 | 20486.67 |
| 1611273600000 | 20414.22 |
| 1611532800000 | 20074.6 |
| 1611619200000 | 20219.94 |
| 1611705600000 | 19723.42 |
| 1611792000000 | 19802.81 |
| 1611878400000 | 19666.05 |
| 1612137600000 | 19867.99 |
| 1612224000000 | 20080.49 |
| 1612310400000 | 20189.48 |
| 1612396800000 | 20067.02 |
| 1612483200000 | 20230.27 |
| 1612742400000 | 20281.43 |
| 1612828800000 | 20203.31 |
| 1612915200000 | 20285.93 |
| 1613001600000 | 20646.17 |
| 1613088000000 | 20750.13 |
| 1613347200000 | 21020.61 |
| 1613433600000 | 20859.73 |
| 1613520000000 | 20523.48 |
| 1613606400000 | 20305.53 |
| 1613692800000 | 20692.89 |
| 1613952000000 | 20700.49 |
| 1614038400000 | 20409 |
| 1614124800000 | 20436.54 |
| 1614211200000 | 20744.48 |
| 1614297600000 | 20199.85 |
| 1614556800000 | 20599.51 |
| 1614643200000 | 20699.13 |
| 1614729600000 | 20741.8 |
| 1614816000000 | 20393.17 |
| 1614902400000 | 19862.22 |
| 1615161600000 | 19957.87 |
| 1615248000000 | 20437.57 |
| 1615334400000 | 20511.08 |
| 1615420800000 | 20986.07 |
| 1615507200000 | 20789.67 |
| 1615766400000 | 20693.44 |
| 1615852800000 | 20915.31 |
| 1615939200000 | 20627.86 |
| 1616025600000 | 20647.94 |
| 1616112000000 | 20564.32 |
| 1616371200000 | 20619.11 |
| 1616457600000 | 20474.25 |
| 1616544000000 | 20376.78 |
| 1616630400000 | 20132.47 |
| 1616716800000 | 20318.21 |
| 1616976000000 | 20023.9 |
| 1617062400000 | 20127.03 |
| 1617148800000 | 20219.67 |
| 1617235200000 | 20559.08 |
| 1617321600000 | 20554.26 |
| 1617580800000 | 20579.82 |
| 1617667200000 | 21097.05 |
| 1617753600000 | 21335 |
| 1617840000000 | 21647.85 |
| 1617926400000 | 21817.03 |
| 1618185600000 | 21671.91 |
| 1618272000000 | 22094.25 |
| 1618358400000 | 22300.68 |
| 1618444800000 | 22559.75 |
| 1618531200000 | 22882.69 |
| 1618790400000 | 22793.72 |
| 1618876800000 | 22519.99 |
| 1618963200000 | 22505.18 |
| 1619049600000 | 22883.08 |
| 1619136000000 | 23027.76 |
| 1619395200000 | 23232.01 |
| 1619481600000 | 23216.45 |
| 1619568000000 | 23155.37 |
| 1619654400000 | 23163.02 |
| 1619740800000 | 22716.15 |
| 1620000000000 | 22914.93 |
| 1620086400000 | 22350 |
| 1620172800000 | 22698.76 |
| 1620259200000 | 22530.36 |
| 1620345600000 | 23105.05 |
| 1620604800000 | 23037.12 |
| 1620691200000 | 22488.53 |
| 1620777600000 | 22232.49 |
| 1620864000000 | 22226.06 |
| 1620950400000 | 22413.63 |
| 1621209600000 | 22417.59 |
| 1621296000000 | 22929.77 |
| 1621382400000 | 22442.64 |
| 1621468800000 | 22896.24 |
| 1621555200000 | 22893.01 |
| 1621814400000 | 22985.65 |
| 1621900800000 | 23143.43 |
| 1621987200000 | 22957.07 |
| 1622073600000 | 23077.53 |
| 1622160000000 | 23263.06 |
| 1622419200000 | 23454.93 |
| 1622505600000 | 23736.34 |
| 1622592000000 | 23557.48 |
| 1622678400000 | 23397.27 |
| 1622764800000 | 23629.63 |
| 1623024000000 | 23676.84 |
| 1623110400000 | 23790.42 |
| 1623196800000 | 23790.27 |
| 1623283200000 | 23848.72 |
| 1623369600000 | 23676.95 |
| 1623628800000 | 23684.8 |
| 1623715200000 | 23528.58 |
| 1623801600000 | 23372.98 |
| 1623888000000 | 22764.32 |
| 1623974400000 | 22289.96 |
| 1624233600000 | 22321.43 |
| 1624320000000 | 22390.97 |
| 1624406400000 | 22327.57 |
| 1624492800000 | 22583.74 |
| 1624579200000 | 22585.42 |
| 1624838400000 | 22578.67 |
| 1624924800000 | 22905.17 |
| 1625011200000 | 22673.49 |
| 1625097600000 | 22837.98 |
| 1625184000000 | 23125.79 |
| 1625443200000 | 23322.97 |
| 1625529600000 | 23468.79 |
| 1625616000000 | 23688.11 |
| 1625702400000 | 23540.01 |
| 1625788800000 | 23730.83 |
| 1626048000000 | 24174.62 |
| 1626134400000 | 24073.15 |
| 1626220800000 | 23831.46 |
| 1626307200000 | 23490.67 |
| 1626393600000 | 23506.49 |
| 1626652800000 | 23151.35 |
| 1626739200000 | 22956.15 |
| 1626825600000 | 23565.24 |
| 1626912000000 | 24023.67 |
| 1626998400000 | 24143.75 |
| 1627257600000 | 24272.55 |
| 1627344000000 | 24219.82 |
| 1627430400000 | 24298.38 |
| 1627516800000 | 24675.57 |
| 1627603200000 | 24586.9 |
| 1627862400000 | 24990.66 |
| 1627948800000 | 24903.53 |
| 1628035200000 | 25104.95 |
| 1628121600000 | 25119.46 |
| 1628208000000 | 24575.5 |
| 1628467200000 | 24376.62 |
| 1628553600000 | 24411.87 |
| 1628640000000 | 24485.42 |
| 1628726400000 | 24593.64 |
| 1628812800000 | 24785.33 |
| 1629072000000 | 24557.84 |
| 1629158400000 | 24431.11 |
| 1629244800000 | 24668.59 |
| 1629331200000 | 24022.97 |
| 1629417600000 | 24266.83 |
| 1629676800000 | 24762.24 |
| 1629763200000 | 24709.06 |
| 1629849600000 | 24721.86 |
| 1629936000000 | 24749.17 |
| 1630022400000 | 25128.41 |
| 1630281600000 | 25383.74 |
| 1630368000000 | 25297.07 |
| 1630454400000 | 25461.85 |
| 1630540800000 | 25814.41 |
| 1630627200000 | 25827.13 |
| 1630886400000 | 25901.43 |
| 1630972800000 | 25682.63 |
| 1631059200000 | 25154.54 |
| 1631145600000 | 25327.14 |
| 1631232000000 | 25212.13 |
| 1631491200000 | 25017.13 |
| 1631577600000 | 25144.81 |
| 1631664000000 | 24781.83 |
| 1631750400000 | 24895.93 |
| 1631836800000 | 24710.52 |
| 1632096000000 | 23872.44 |
| 1632182400000 | 23813.26 |
| 1632268800000 | 24113.04 |
| 1632355200000 | 24610.19 |
| 1632441600000 | 24192.07 |
| 1632700800000 | 23705.12 |
| 1632787200000 | 22852.83 |
| 1632873600000 | 22698.04 |
| 1632960000000 | 22966.97 |
| 1633046400000 | 23014.23 |
| 1633305600000 | 22713.78 |
| 1633392000000 | 22917.79 |
| 1633478400000 | 22398.68 |
| 1633564800000 | 22758.77 |
| 1633651200000 | 22692.98 |
| 1633910400000 | 22475.38 |
| 1633996800000 | 22774.71 |
| 1634083200000 | 23486.32 |
| 1634169600000 | 23977.87 |
| 1634256000000 | 24248.73 |
| 1634515200000 | 24328.96 |
| 1634601600000 | 24552.36 |
| 1634688000000 | 24604.15 |
| 1634774400000 | 24729.97 |
| 1634860800000 | 24909.19 |
| 1635120000000 | 24719.33 |
| 1635206400000 | 24614.76 |
| 1635292800000 | 24562.27 |
| 1635379200000 | 24936.6 |
| 1635465600000 | 24649.59 |
| 1635724800000 | 25130.37 |
| 1635811200000 | 24841.72 |
| 1635897600000 | 25102.77 |
| 1635984000000 | 25353.54 |
| 1636070400000 | 25518.44 |
| 1636329600000 | 25566.24 |
| 1636416000000 | 25623.82 |
| 1636502400000 | 25211.66 |
| 1636588800000 | 25286.16 |
| 1636675200000 | 25445.74 |
| 1636934400000 | 25524.7 |
| 1637020800000 | 25369.18 |
| 1637107200000 | 25470.16 |
| 1637193600000 | 25459.31 |
| 1637280000000 | 25420.9 |
| 1637539200000 | 24984.9 |
| 1637625600000 | 24158.52 |
| 1637712000000 | 23870.63 |
| 1637798400000 | 24372.63 |
| 1637884800000 | 23506.98 |
| 1638144000000 | 23867.6 |
| 1638230400000 | 23851.44 |
| 1638316800000 | 24126.57 |
| 1638403200000 | 23632.5 |
| 1638489600000 | 22904.48 |
| 1638748800000 | 22882.63 |
| 1638835200000 | 23624.57 |
| 1638921600000 | 23682.67 |
| 1639008000000 | 23557.32 |
| 1639094400000 | 23478.81 |
| 1639353600000 | 23179.88 |
| 1639440000000 | 22548.14 |
| 1639526400000 | 22762.95 |
| 1639612800000 | 23071.88 |
| 1639699200000 | 23103.93 |
| 1639958400000 | 22780.67 |
| 1640044800000 | 23038.09 |
| 1640131200000 | 23581.14 |
| 1640217600000 | 23907.72 |
| 1640304000000 | 23906.37 |
| 1640563200000 | 24267.33 |
| 1640649600000 | 24519.12 |
| 1640736000000 | 24664.91 |
| 1640822400000 | 24737.68 |
| 1640908800000 | 24719.05 |
| 1641168000000 | 24687.34 |
| 1641254400000 | 24605.73 |
| 1641340800000 | 24641.66 |
| 1641427200000 | 24422.88 |
| 1641513600000 | 23598.04 |
| 1641772800000 | 22386.58 |
| 1641859200000 | 22639.59 |
| 1641945600000 | 23215.59 |
| 1642032000000 | 23156.6 |
| 1642118400000 | 22263.66 |
| 1642377600000 | 22099.54 |
| 1642464000000 | 21327.03 |
| 1642550400000 | 21519.46 |
| 1642636800000 | 21829.92 |
| 1642723200000 | 21196.93 |
| 1642982400000 | 19882.13 |
| 1643068800000 | 19988.75 |
| 1643155200000 | 20608.74 |
| 1643241600000 | 20329.69 |
| 1643328000000 | 20259.89 |
| 1643587200000 | 20973.83 |
| 1643673600000 | 21461.04 |
| 1643760000000 | 21898.77 |
| 1643846400000 | 21543.32 |
| 1643932800000 | 21149.16 |
| 1644192000000 | 21367.66 |
| 1644278400000 | 21003.25 |
| 1644364800000 | 21753.46 |
| 1644451200000 | 21264.23 |
| 1644537600000 | 20917.06 |
| 1644796800000 | 19907.08 |
| 1644883200000 | 20610.08 |
| 1644969600000 | 20469.41 |
| 1645056000000 | 19875.7 |
| 1645142400000 | 19323.85 |
| 1645401600000 | 18579.82 |
| 1645488000000 | 19074.21 |
| 1645574400000 | 18756.28 |
| 1645660800000 | 17871.03 |
| 1645747200000 | 18685.19 |
| 1646006400000 | 19110.75 |
| 1646092800000 | 18289.16 |
| 1646179200000 | 18152.75 |
| 1646265600000 | 17605.07 |
| 1646352000000 | 16973.57 |
| 1646611200000 | 16511.44 |
| 1646697600000 | 16524.05 |
| 1646784000000 | 17729.15 |
| 1646870400000 | 17659.88 |
| 1646956800000 | 17998.01 |
| 1647216000000 | 18630.2 |
| 1647302400000 | 18115.34 |
| 1647388800000 | 19228.85 |
| 1647475200000 | 19574.69 |
| 1647561600000 | 19825.89 |
| 1647820800000 | 19713.41 |
| 1647907200000 | 19688.72 |
| 1647993600000 | 19159.14 |
| 1648080000000 | 18771.67 |
| 1648166400000 | 18750.23 |
| 1648425600000 | 18794.45 |
| 1648512000000 | 19945.18 |
| 1648598400000 | 19872.73 |
| 1648684800000 | 19687.31 |
| 1648771200000 | 19824.71 |
| 1649030400000 | 20092.67 |
| 1649116800000 | 19849.38 |
| 1649203200000 | 19282.9 |
| 1649289600000 | 19202.26 |
| 1649376000000 | 19196.32 |
| 1649635200000 | 18804.44 |
| 1649721600000 | 18928.77 |
| 1649808000000 | 18817.55 |
| 1649894400000 | 18941.88 |
| 1649980800000 | 18941.88 |
| 1650240000000 | 18878.58 |
| 1650326400000 | 18740.61 |
| 1650412800000 | 18936.27 |
| 1650499200000 | 19049.82 |
| 1650585600000 | 18544.81 |
| 1650844800000 | 17904.73 |
| 1650931200000 | 17275.06 |
| 1651017600000 | 17091.55 |
| 1651104000000 | 17187.31 |
| 1651190400000 | 17441.71 |
| 1651449600000 | 17024.47 |
| 1651536000000 | 16916.72 |
| 1651622400000 | 16678.46 |
| 1651708800000 | 16372.46 |
| 1651795200000 | 16059.26 |
| 1652054400000 | 15037.25 |
| 1652140800000 | 15211.18 |
| 1652227200000 | 15785.91 |
| 1652313600000 | 15537.86 |
| 1652400000000 | 15963.47 |
| 1652659200000 | 16099.49 |
| 1652745600000 | 16534.67 |
| 1652832000000 | 16286.5 |
| 1652918400000 | 16392.77 |
| 1653004800000 | 16430.76 |
| 1653264000000 | 16735.17 |
| 1653350400000 | 16487.85 |
| 1653436800000 | 16300.87 |
| 1653523200000 | 16306.89 |
| 1653609600000 | 17015.07 |
| 1653868800000 | 17449.83 |
| 1653955200000 | 17178.41 |
| 1654041600000 | 16752.58 |
| 1654128000000 | 17047.32 |
| 1654214400000 | 16944.55 |
| 1654473600000 | 16958.59 |
| 1654560000000 | 16931.08 |
| 1654646400000 | 17014.5 |
| 1654732800000 | 16355.38 |
| 1654819200000 | 15694.45 |
| 1655078400000 | 15118.43 |
| 1655164800000 | 14727.16 |
| 1655251200000 | 14792.03 |
| 1655337600000 | 14209.28 |
| 1655424000000 | 14440.21 |
| 1655683200000 | 14740.77 |
| 1655769600000 | 14657.86 |
| 1655856000000 | 14615.49 |
| 1655942400000 | 14302.34 |
| 1656028800000 | 14375.1 |
| 1656288000000 | 14880.12 |
| 1656374400000 | 14714.77 |
| 1656460800000 | 14472.01 |
| 1656547200000 | 14126.04 |
| 1656633600000 | 14207.43 |
| 1656892800000 | 13968.65 |
| 1656979200000 | 13757.6 |
| 1657065600000 | 14168.02 |
| 1657152000000 | 14475.52 |
| 1657238400000 | 14592.4 |
| 1657497600000 | 14394 |
| 1657584000000 | 14689.71 |
| 1657670400000 | 14574.72 |
| 1657756800000 | 14104.63 |
| 1657843200000 | 14370.26 |
| 1658102400000 | 14921.31 |
| 1658188800000 | 15195.25 |
| 1658275200000 | 15195.96 |
| 1658361600000 | 15526.52 |
| 1658448000000 | 15855.22 |
| 1658707200000 | 15781.7 |
| 1658793600000 | 15371.58 |
| 1658880000000 | 15480.27 |
| 1658966400000 | 15912.02 |
| 1659052800000 | 16332.25 |
| 1659312000000 | 16343.72 |
| 1659398400000 | 15794.61 |
| 1659484800000 | 16033.5 |
| 1659571200000 | 16287.21 |
| 1659657600000 | 15828.06 |
| 1659916800000 | 16087.52 |
| 1660003200000 | 15668.26 |
| 1660089600000 | 16432.02 |
| 1660176000000 | 16463.39 |
| 1660262400000 | 16347.16 |
| 1660521600000 | 16070.79 |
| 1660608000000 | 15934.79 |
| 1660694400000 | 15564.28 |
| 1660780800000 | 15524.33 |
| 1660867200000 | 15004.79 |
| 1661126400000 | 14508.9 |
| 1661212800000 | 14570.5 |
| 1661299200000 | 14597.49 |
| 1661385600000 | 14685.61 |
| 1661472000000 | 14332.1 |
| 1661731200000 | 14060.97 |
| 1661817600000 | 14072.29 |
| 1661904000000 | 14235.31 |
| 1661990400000 | 13582.09 |
| 1662076800000 | 13920.66 |
| 1662336000000 | 13596.3 |
| 1662422400000 | 13667.31 |
| 1662508800000 | 13677.8 |
| 1662595200000 | 13754.55 |
| 1662681600000 | 14256.49 |
| 1662940800000 | 14626.03 |
| 1663027200000 | 14041.46 |
| 1663113600000 | 13771.72 |
| 1663200000000 | 13589.56 |
| 1663286400000 | 13388 |
| 1663545600000 | 13144.42 |
| 1663632000000 | 12619.73 |
| 1663718400000 | 12584.65 |
| 1663804800000 | 12062.68 |
| 1663891200000 | 11807.19 |
| 1664150400000 | 11571.46 |
| 1664236800000 | 11442.64 |
| 1664323200000 | 11639.49 |
| 1664409600000 | 11529.83 |
| 1664496000000 | 11965.36 |
| 1664755200000 | 12162.97 |
| 1664841600000 | 12697.88 |
| 1664928000000 | 12237.02 |
| 1665014400000 | 12282.37 |
| 1665100800000 | 11791.55 |
| 1665360000000 | 11566.31 |
| 1665446400000 | 11586.04 |
| 1665532800000 | 11519.87 |
| 1665619200000 | 11672.15 |
| 1665705600000 | 11949.03 |
| 1665964800000 | 12293.87 |
| 1666051200000 | 12543.74 |
| 1666137600000 | 12065.64 |
| 1666224000000 | 12118.26 |
| 1666310400000 | 11982 |
| 1666569600000 | 12221.79 |
| 1666656000000 | 12885.42 |
| 1666742400000 | 13085.91 |
| 1666828800000 | 12978.37 |
| 1666915200000 | 12932.85 |
| 1667174400000 | 12846.23 |
| 1667260800000 | 13037.12 |
| 1667347200000 | 13175.63 |
| 1667433600000 | 12821.57 |
| 1667520000000 | 13225.75 |
| 1667779200000 | 13559.57 |
| 1667865600000 | 13927.82 |
| 1667952000000 | 13675.95 |
| 1668038400000 | 14564.27 |
| 1668124800000 | 15128.25 |
| 1668384000000 | 14886.84 |
| 1668470400000 | 14725.86 |
| 1668556800000 | 14323.15 |
| 1668643200000 | 13905.78 |
| 1668729600000 | 14136.88 |
| 1668988800000 | 13961.27 |
| 1669075200000 | 14045.17 |
| 1669161600000 | 14453.35 |
| 1669248000000 | 14728.84 |
| 1669334400000 | 14719.11 |
| 1669593600000 | 14446.83 |
| 1669680000000 | 14232.11 |
| 1669766400000 | 14108.95 |
| 1669852800000 | 14751.78 |
| 1669939200000 | 14838.63 |
| 1670198400000 | 15009.44 |
| 1670284800000 | 14598.57 |
| 1670371200000 | 14557.09 |
| 1670457600000 | 14536.29 |
| 1670544000000 | 14771.99 |
| 1670803200000 | 14723.79 |
| 1670889600000 | 15242.77 |
| 1670976000000 | 15384.88 |
| 1671062400000 | 14700.62 |
| 1671148800000 | 14308.28 |
| 1671408000000 | 14109.59 |
| 1671494400000 | 14064.76 |
| 1671580800000 | 14267.25 |
| 1671667200000 | 14038.4 |
| 1671753600000 | 14079.81 |
| 1672012800000 | 14079.81 |
| 1672099200000 | 14224.63 |
| 1672185600000 | 14135.45 |
| 1672272000000 | 14471.1 |
| 1672358400000 | 14339.83 |
| 1672617600000 | 14652.95 |
| 1672704000000 | 14528.14 |
| 1672790400000 | 14654.8 |
| 1672876800000 | 14392.19 |
| 1672963200000 | 14554.41 |
| 1673222400000 | 15077.97 |
| 1673308800000 | 14941.23 |
| 1673395200000 | 14968.11 |
| 1673481600000 | 15289 |
| 1673568000000 | 15468.9 |
| 1673827200000 | 15648.12 |
| 1673913600000 | 15610.94 |
| 1674000000000 | 15894.99 |
| 1674086400000 | 15319.26 |
| 1674172800000 | 15542.32 |
| 1674432000000 | 15970.7 |
| 1674518400000 | 15969.06 |
| 1674604800000 | 15740.92 |
| 1674691200000 | 15749.97 |
| 1674777600000 | 15860.33 |
| 1675036800000 | 15566.7 |
| 1675123200000 | 15323.46 |
| 1675209600000 | 15684.21 |
| 1675296000000 | 16541.75 |
| 1675382400000 | 16182.51 |
| 1675641600000 | 15653.53 |
| 1675728000000 | 15598.13 |
| 1675814400000 | 15668.32 |
| 1675900800000 | 15988.22 |
| 1675987200000 | 15525.26 |
| 1676246400000 | 15850.78 |
| 1676332800000 | 15971.39 |
| 1676419200000 | 15855.49 |
| 1676505600000 | 15767.41 |
| 1676592000000 | 15561.31 |
| 1676851200000 | 15766.53 |
| 1676937600000 | 15543.93 |
| 1677024000000 | 15205.55 |
| 1677110400000 | 15218.97 |
| 1677196800000 | 14890.61 |
| 1677456000000 | 15291.35 |
| 1677542400000 | 15346.74 |
| 1677628800000 | 15216.48 |
| 1677715200000 | 15153.95 |
| 1677801600000 | 15330.43 |
| 1678060800000 | 15450.81 |
| 1678147200000 | 14975.51 |
| 1678233600000 | 14920.85 |
| 1678320000000 | 14765.21 |
| 1678406400000 | 14601.1 |
| 1678665600000 | 14440.04 |
| 1678752000000 | 14787.13 |
| 1678838400000 | 14109.11 |
| 1678924800000 | 14428.82 |
| 1679011200000 | 14273.58 |
| 1679270400000 | 14420.86 |
| 1679356800000 | 14546.78 |
| 1679443200000 | 14331.19 |
| 1679529600000 | 14530.65 |
| 1679616000000 | 14065.93 |
| 1679875200000 | 14199.01 |
| 1679961600000 | 14084.06 |
| 1680048000000 | 14288.71 |
| 1680134400000 | 14814.28 |
| 1680220800000 | 14996.79 |
| 1680480000000 | 14854.88 |
| 1680566400000 | 15218.57 |
| 1680652800000 | 14769.75 |
| 1680739200000 | 14837.18 |
| 1680825600000 | 14837.18 |
| 1681084800000 | 14665.47 |
| 1681171200000 | 15075.94 |
| 1681257600000 | 15187.2 |
| 1681344000000 | 15371.14 |
| 1681430400000 | 15529.38 |
| 1681689600000 | 15500.92 |
| 1681776000000 | 15513.2 |
| 1681862400000 | 15391.76 |
| 1681948800000 | 15249.9 |
| 1682035200000 | 15207.43 |
| 1682294400000 | 15273.55 |
| 1682380800000 | 15022.08 |
| 1682467200000 | 15122.82 |
| 1682553600000 | 15384.12 |
| 1682640000000 | 15677.35 |
| 1682899200000 | 15575.73 |
| 1682985600000 | 15251.38 |
| 1683072000000 | 15362.87 |
| 1683158400000 | 15400 |
| 1683244800000 | 15724.19 |
| 1683504000000 | 15578.62 |
| 1683590400000 | 15279.28 |
| 1683676800000 | 15251.18 |
| 1683763200000 | 15380.94 |
| 1683849600000 | 15304.52 |
| 1684108800000 | 15524.74 |
| 1684195200000 | 15253.06 |
| 1684281600000 | 15036.3 |
| 1684368000000 | 14875 |
| 1684454400000 | 15130.64 |
| 1684713600000 | 15128.78 |
| 1684800000000 | 15082.99 |
| 1684886400000 | 14552.42 |
| 1684972800000 | 14306.25 |
| 1685059200000 | 14489.86 |
| 1685318400000 | 14303.76 |
| 1685404800000 | 14224.67 |
| 1685491200000 | 14160.85 |
| 1685577600000 | 14282.91 |
| 1685664000000 | 14740.53 |
| 1685923200000 | 14459.91 |
| 1686009600000 | 14425.02 |
| 1686096000000 | 14503.41 |
| 1686182400000 | 14402.8 |
| 1686268800000 | 14431.99 |
| 1686528000000 | 14602.07 |
| 1686614400000 | 14773.56 |
| 1686700800000 | 14825.68 |
| 1686787200000 | 14768.09 |
| 1686873600000 | 14619.12 |
| 1687132800000 | 14196 |
| 1687219200000 | 13918.54 |
| 1687305600000 | 14022.9 |
| 1687392000000 | 14009.06 |
| 1687478400000 | 13942.36 |
| 1687737600000 | 13884.03 |
| 1687824000000 | 13817.65 |
| 1687910400000 | 14002.75 |
| 1687996800000 | 14036.45 |
| 1688083200000 | 14193.77 |
| 1688342400000 | 14030.12 |
| 1688428800000 | 14343.08 |
| 1688515200000 | 14059.05 |
| 1688601600000 | 13672.11 |
| 1688688000000 | 14037.53 |
| 1688947200000 | 13916.12 |
| 1689033600000 | 14144.66 |
| 1689120000000 | 14762.18 |
| 1689206400000 | 14949.03 |
| 1689292800000 | 14670.04 |
| 1689552000000 | 14461.05 |
| 1689638400000 | 14717.19 |
| 1689724800000 | 14821.28 |
| 1689811200000 | 14667.84 |
| 1689897600000 | 14552.54 |
| 1690156800000 | 14695.89 |
| 1690243200000 | 14855.34 |
| 1690329600000 | 14678.29 |
| 1690416000000 | 14641.95 |
| 1690502400000 | 14570.94 |
| 1690761600000 | 14561.19 |
| 1690848000000 | 14362.88 |
| 1690934400000 | 13973.79 |
| 1691020800000 | 13916.35 |
| 1691107200000 | 14292.51 |
| 1691366400000 | 14134.13 |
| 1691452800000 | 13905.07 |
| 1691539200000 | 14031.62 |
| 1691625600000 | 14289.04 |
| 1691712000000 | 13889.17 |
| 1691971200000 | 13870.88 |
| 1692057600000 | 13701.86 |
| 1692144000000 | 13437.79 |
| 1692230400000 | 13148.02 |
| 1692316800000 | 12903.42 |
| 1692576000000 | 12767.66 |
| 1692662400000 | 12872.16 |
| 1692748800000 | 12932.4599 |
| 1692835200000 | 12717.19 |
| 1692921600000 | 12656.26 |
| 1693180800000 | 12945.81 |
| 1693267200000 | 13048.5 |
| 1693353600000 | 13169.28 |
| 1693440000000 | 13192.57 |
| 1693526400000 | 13119.73 |
| 1693785600000 | 13122.33 |
| 1693872000000 | 12938.09 |
| 1693958400000 | 12883 |
| 1694044800000 | 12702.87 |
| 1694131200000 | 12713.79 |
| 1694390400000 | 12811.65 |
| 1694476800000 | 12555.42 |
| 1694563200000 | 12480.14 |
| 1694649600000 | 12642.98 |
| 1694736000000 | 12551.34 |
| 1694995200000 | 12368.11 |
| 1695081600000 | 12359.57 |
| 1695168000000 | 12642.42 |
| 1695254400000 | 12390.01 |
| 1695340800000 | 12398.82 |
| 1695600000000 | 12336.52 |
| 1695686400000 | 12145.79 |
| 1695772800000 | 12152.14 |
| 1695859200000 | 12355.08 |
| 1695945600000 | 12653.99 |
| 1696204800000 | 12456.22 |
| 1696291200000 | 12150.37 |
| 1696377600000 | 12023.18 |
| 1696464000000 | 12254.18 |
| 1696550400000 | 12279.51 |
| 1696809600000 | 12182.7099 |
| 1696896000000 | 12698.41 |
| 1696982400000 | 12627.58 |
| 1697068800000 | 12538.31 |
| 1697155200000 | 12160.28 |
| 1697414400000 | 12242.23 |
| 1697500800000 | 12180.02 |
| 1697587200000 | 11852.02 |
| 1697673600000 | 11816.51 |
| 1697760000000 | 11735.4 |
| 1698019200000 | 11644.04 |
| 1698105600000 | 11753.12 |
| 1698192000000 | 11477.34 |
| 1698278400000 | 11528.09 |
| 1698364800000 | 11510.72 |
| 1698624000000 | 11652.45 |
| 1698710400000 | 11829.56 |
| 1698796800000 | 11736.55 |
| 1698883200000 | 12197.54 |
| 1698969600000 | 12612.8799 |
| 1699228800000 | 12572.64 |
| 1699315200000 | 12592.69 |
| 1699401600000 | 12598.26 |
| 1699488000000 | 12914.31 |
| 1699574400000 | 12669.37 |
| 1699833600000 | 12684.7 |
| 1699920000000 | 13641.35 |
| 1700006400000 | 13755.18 |
| 1700092800000 | 13483.29 |
| 1700179200000 | 13750.09 |
| 1700438400000 | 14009.07 |
| 1700524800000 | 13845.64 |
| 1700611200000 | 13909.91 |
| 1700697600000 | 14006.13 |
| 1700784000000 | 14050.92 |
| 1701043200000 | 13996.1 |
| 1701129600000 | 14057.52 |
| 1701216000000 | 14279.42 |
| 1701302400000 | 14037.64 |
| 1701388800000 | 14178.62 |
| 1701648000000 | 14101.02 |
| 1701734400000 | 14271.83 |
| 1701820800000 | 14486.26 |
| 1701907200000 | 14558.76 |
| 1701993600000 | 14600.55 |
| 1702252800000 | 14585.76 |
| 1702339200000 | 14465.83 |
| 1702425600000 | 14516.4 |
| 1702512000000 | 15566.14 |
| 1702598400000 | 15583.04 |
| 1702857600000 | 15614.73 |
| 1702944000000 | 15898.28 |
| 1703030400000 | 15891.49 |
| 1703116800000 | 15839.47 |
| 1703203200000 | 16107.32 |
| 1703462400000 | 16107.32 |
| 1703548800000 | 16094.96 |
| 1703635200000 | 16366.8 |
| 1703721600000 | 16394.77 |
| 1703808000000 | 16190.57 |
| 1704153600000 | 15873.64 |
| 1704240000000 | 15347.96 |
| 1704326400000 | 15648.2 |
| 1704412800000 | 15510.9 |
| 1704672000000 | 15716.92 |
| 1704758400000 | 15620.35 |
| 1704844800000 | 15668.25 |
| 1704931200000 | 15351.71 |
| 1705017600000 | 15678.48 |
| 1705276800000 | 15231.31 |
| 1705363200000 | 14996.22 |
| 1705449600000 | 14669.12 |
| 1705536000000 | 14762.95 |
| 1705622400000 | 14543.68 |
| 1705881600000 | 14755.33 |
| 1705968000000 | 14750.45 |
| 1706054400000 | 15017.12 |
| 1706140800000 | 15077.85 |
| 1706227200000 | 15193.5 |
| 1706486400000 | 15168.01 |
| 1706572800000 | 15255.12 |
| 1706659200000 | 15486.92 |
| 1706745600000 | 15190.13 |
| 1706832000000 | 15024.64 |
| 1707091200000 | 14716.09 |
| 1707177600000 | 14886.17 |
| 1707264000000 | 15059.36 |
| 1707350400000 | 15255.06 |
| 1707436800000 | 15180 |
| 1707696000000 | 15391.84 |
| 1707782400000 | 14986.48 |
| 1707868800000 | 15196.79 |
| 1707955200000 | 15373.01 |
| 1708041600000 | 15465.58 |
| 1708300800000 | 15455.57 |
| 1708387200000 | 15367.27 |
| 1708473600000 | 15246.23 |
| 1708560000000 | 15469.57 |
| 1708646400000 | 15502.81 |
| 1708905600000 | 15487.36 |
| 1708992000000 | 15571.79 |
| 1709078400000 | 15449.48 |
| 1709164800000 | 15548.33 |
| 1709251200000 | 15812.44 |
| 1709510400000 | 15570.3 |
| 1709596800000 | 15374.11 |
| 1709683200000 | 15553.87 |
| 1709769600000 | 15742.44 |
| 1709856000000 | 15912.66 |
| 1710115200000 | 15800.1 |
| 1710201600000 | 15968.1 |
| 1710288000000 | 16016.2 |
| 1710374400000 | 15839.03 |
| 1710460800000 | 15734.83 |
| 1710720000000 | 15619.94 |
| 1710806400000 | 15767.63 |
| 1710892800000 | 15788.16 |
| 1710979200000 | 16159.69 |
| 1711065600000 | 16049.36 |
| 1711324800000 | 16106.01 |
| 1711411200000 | 16203.72 |
| 1711497600000 | 16284.49 |
| 1711584000000 | 16237.76 |
| 1711670400000 | 16237.76 |
| 1711929600000 | 16078.46 |
| 1712016000000 | 16035.52 |
| 1712102400000 | 16190.84 |
| 1712188800000 | 16353.52 |
| 1712275200000 | 16023.09 |
| 1712534400000 | 16327 |
| 1712620800000 | 16159.18 |
| 1712707200000 | 15809.33 |
| 1712793600000 | 15730.83 |
| 1712880000000 | 15466.73 |
| 1713139200000 | 15443.01 |
| 1713225600000 | 15195.23 |
| 1713312000000 | 15056.13 |
| 1713398400000 | 15152.26 |
| 1713484800000 | 15142.05 |
| 1713744000000 | 15194.97 |
| 1713830400000 | 15488.53 |
| 1713916800000 | 15341.66 |
| 1714003200000 | 14991.05 |
| 1714089600000 | 15350 |
| 1714348800000 | 15637.23 |
| 1714435200000 | 15636.51 |
| 1714521600000 | 15631.65 |
| 1714608000000 | 15576.59 |
| 1714694400000 | 15961.88 |
| 1714953600000 | 16044.34 |
| 1715040000000 | 16222.64 |
| 1715126400000 | 16183.03 |
| 1715212800000 | 16237.58 |
| 1715299200000 | 16479.13 |
| 1715558400000 | 16593.39 |
| 1715644800000 | 16791.28 |
| 1715731200000 | 17063.6699 |
| 1715817600000 | 17056.88 |
| 1715904000000 | 17086.21 |
| 1716163200000 | 17238.84 |
| 1716249600000 | 17153.57 |
| 1716336000000 | 17167.91 |
| 1716422400000 | 17070.04 |
| 1716508800000 | 17176.33 |
| 1716768000000 | 17219.38 |
| 1716854400000 | 17373.15 |
| 1716940800000 | 16935.53 |
| 1717027200000 | 17256.91 |
| 1717113600000 | 17621.84 |
| 1717372800000 | 17702.98 |
| 1717459200000 | 17578.86 |
| 1717545600000 | 17673.84 |
| 1717632000000 | 17686.14 |
| 1717718400000 | 17478.3 |
| 1717977600000 | 17471.6699 |
| 1718064000000 | 17418.7599 |
| 1718150400000 | 18155.19 |
| 1718236800000 | 17597.77 |
| 1718323200000 | 17189.65 |
| 1718582400000 | 17211.5099 |
| 1718668800000 | 17345.74 |
| 1718755200000 | 17217.87 |
| 1718841600000 | 17459.45 |
| 1718928000000 | 17326.7 |
| 1719187200000 | 17455.59 |
| 1719273600000 | 17099.58 |
| 1719360000000 | 16973.25 |
| 1719446400000 | 17016.82 |
| 1719532800000 | 17005.45 |
| 1719792000000 | 17062.94 |
| 1719878400000 | 17035.36 |
| 1719964800000 | 17335.3 |
| 1720051200000 | 17325.12 |
| 1720137600000 | 17434.63 |
| 1720396800000 | 17484.04 |
| 1720483200000 | 17463.16 |
| 1720569600000 | 17556.64 |
| 1720656000000 | 17883.88 |
| 1720742400000 | 18163.13 |
| 1721001600000 | 17889.22 |
| 1721088000000 | 17981.21 |
| 1721174400000 | 18208.9199 |
| 1721260800000 | 18230.03 |
| 1721347200000 | 17938.19 |
| 1721606400000 | 17978.54 |
| 1721692800000 | 17872.45 |
| 1721779200000 | 17853.63 |
| 1721865600000 | 17634.86 |
| 1721952000000 | 17712.75 |
| 1722211200000 | 17712.48 |
| 1722297600000 | 17798.22 |
| 1722384000000 | 17925.39 |
| 1722470400000 | 17664.85 |
| 1722556800000 | 17378.59 |
| 1722816000000 | 16890.4199 |
| 1722902400000 | 16963.31 |
| 1722988800000 | 17478.28 |
| 1723075200000 | 17279.25 |
| 1723161600000 | 17508.81 |
| 1723420800000 | 17435.05 |
| 1723507200000 | 17473.86 |
| 1723593600000 | 17658.31 |
| 1723680000000 | 17728.12 |
| 1723766400000 | 17760.35 |
| 1724025600000 | 18204.09 |
| 1724112000000 | 18287.73 |
| 1724198400000 | 18264.6 |
| 1724284800000 | 18304.02 |
| 1724371200000 | 18684.15 |
| 1724630400000 | 18698.75 |
| 1724716800000 | 18600.43 |
| 1724803200000 | 18628.53 |
| 1724889600000 | 18598.98 |
| 1724976000000 | 18852.02 |
| 1725235200000 | 18658.06 |
| 1725321600000 | 18209.89 |
| 1725408000000 | 18283.59 |
| 1725494400000 | 18171.53 |
| 1725580800000 | 18134.82 |
| 1725840000000 | 18144.75 |
| 1725926400000 | 18171.15 |
| 1726012800000 | 17901.5099 |
| 1726099200000 | 18253.02 |
| 1726185600000 | 18683.14 |
| 1726444800000 | 18589.98 |
| 1726531200000 | 18635.05 |
| 1726617600000 | 18438.4199 |
| 1726704000000 | 18750.54 |
| 1726790400000 | 18603.74 |
| 1727049600000 | 18683.98 |
| 1727136000000 | 18641.2 |
| 1727222400000 | 18760.6699 |
| 1727308800000 | 19119.11 |
| 1727395200000 | 19188.38 |
| 1727654400000 | 19030.7599 |
| 1727740800000 | 18636.72 |
| 1727827200000 | 18595.96 |
| 1727913600000 | 18424.11 |
| 1728000000000 | 18487.22 |
| 1728259200000 | 18383.2599 |
| 1728345600000 | 18279.48 |
| 1728432000000 | 18317.87 |
| 1728518400000 | 18022.39 |
| 1728604800000 | 18270.68 |
| 1728864000000 | 18143.7599 |
| 1728950400000 | 18276.47 |
| 1729036800000 | 17965.56 |
| 1729123200000 | 17818.29 |
| 1729209600000 | 17862.91 |
| 1729468800000 | 17643.21 |
| 1729555200000 | 17656.33 |
| 1729641600000 | 17437.56 |
| 1729728000000 | 17502.41 |
| 1729814400000 | 17406.35 |
| 1730073600000 | 17549.79 |
| 1730160000000 | 17457.66 |
| 1730246400000 | 17249.8 |
| 1730332800000 | 17108.49 |
| 1730419200000 | 17063.2 |
| 1730678400000 | 17163.1 |
| 1730764800000 | 17058.37 |
| 1730851200000 | 16620.37 |
| 1730937600000 | 17149.69 |
| 1731024000000 | 17029.08 |
| 1731283200000 | 17003.06 |
| 1731369600000 | 16613.79 |
| 1731456000000 | 16430.9 |
| 1731542400000 | 16626.79 |
| 1731628800000 | 16281.29 |
| 1731888000000 | 16148.09 |
| 1731974400000 | 16074.78 |
| 1732060800000 | 15796.35 |
| 1732147200000 | 15857.38 |
| 1732233600000 | 16085.83 |
| 1732492800000 | 16362.98 |
| 1732579200000 | 16153.11 |
| 1732665600000 | 16433.52 |
| 1732752000000 | 16482.08 |
| 1732838400000 | 16494.14 |
| 1733097600000 | 16438.88 |
| 1733184000000 | 16477.94 |
| 1733270400000 | 16774.72 |
| 1733356800000 | 16751.19 |
| 1733443200000 | 16868.54 |
| 1733702400000 | 16911.64 |
| 1733788800000 | 16761.24 |
| 1733875200000 | 16830.71 |
| 1733961600000 | 16719.85 |
| 1734048000000 | 16681.41 |
| 1734307200000 | 16788.32 |
| 1734393600000 | 16550.77 |
| 1734480000000 | 16714.91 |
| 1734566400000 | 16349.32 |
| 1734652800000 | 16377.04 |
| 1734912000000 | 16366.73 |
| 1734998400000 | 16284.46 |
| 1735084800000 | 16284.46 |
| 1735171200000 | 16358.46 |
| 1735257600000 | 16619.1699 |
| 1735516800000 | 16550 |
| 1735603200000 | 16541.35 |
| 1735776000000 | 16709.68 |
| 1735862400000 | 16618.34 |
| 1736121600000 | 16737.45 |
| 1736208000000 | 16423.29 |
| 1736294400000 | 16132.8 |
| 1736380800000 | 16166.73 |
| 1736467200000 | 15939.29 |
| 1736726400000 | 15621.93 |
| 1736812800000 | 15892.62 |
| 1736899200000 | 16337.39 |
| 1736985600000 | 16436.46 |
| 1737072000000 | 16474.11 |
| 1737331200000 | 16581.39 |
| 1737417600000 | 16828.12 |
| 1737504000000 | 16851.13 |
| 1737590400000 | 16949.11 |
| 1737676800000 | 17164.99 |
| 1737936000000 | 17171.08 |
| 1738022400000 | 17220.57 |
| 1738108800000 | 17375.52 |
| 1738195200000 | 17568.88 |
| 1738281600000 | 17482.88 |
| 1738540800000 | 17243.7599 |
| 1738627200000 | 17511.47 |
| 1738713600000 | 17863.05 |
| 1738800000000 | 18063.23 |
| 1738886400000 | 17950.2 |
| 1739145600000 | 18067.55 |
| 1739232000000 | 18078.31 |
| 1739318400000 | 17992.32 |
| 1739404800000 | 18487.04 |
| 1739491200000 | 18582.0099 |
| 1739750400000 | 18617.88 |
| 1739836800000 | 18644.16 |
| 1739923200000 | 18268 |
| 1740009600000 | 18414.61 |
| 1740096000000 | 18333.31 |
| 1740355200000 | 18276.84 |
| 1740441600000 | 18347.86 |
| 1740528000000 | 18414.85 |
| 1740614400000 | 18051.38 |
| 1740700800000 | 17968.66 |
| 1740960000000 | 18188.27 |
| 1741046400000 | 17683.38 |
| 1741132800000 | 18285.63 |
| 1741219200000 | 18262.9 |
| 1741305600000 | 18417.74 |
| 1741564800000 | 17976.58 |
| 1741651200000 | 17861.6699 |
| 1741737600000 | 17933.84 |
| 1741824000000 | 17689.11 |
| 1741910400000 | 18183.39 |
| 1742169600000 | 18354.49 |
| 1742256000000 | 18382.5 |
| 1742342400000 | 18309.08 |
| 1742428800000 | 18278.57 |
| 1742515200000 | 18081.16 |
| 1742774400000 | 18058.84 |
| 1742860800000 | 18231.27 |
| 1742947200000 | 17956.55 |
| 1743033600000 | 17915.29 |
| 1743120000000 | 17887.33 |
| 1743379200000 | 17532.69 |
| 1743465600000 | 17962.54 |
| 1743552000000 | 17974.79 |
| 1743638400000 | 18043.98 |
| 1743724800000 | 16727.19 |
| 1743984000000 | 15979.81 |
| 1744070400000 | 16379.91 |
| 1744156800000 | 15709.69 |
| 1744243200000 | 16728.13 |
| 1744329600000 | 16674.08 |
| 1744588800000 | 17541.93 |
| 1744675200000 | 17724.15 |
| 1744761600000 | 17658.64 |
| 1744848000000 | 17768.21 |
| 1744934400000 | 17768.21 |
| 1745193600000 | 17935.98 |
| 1745280000000 | 18208.2599 |
| 1745366400000 | 18306.9199 |
| 1745452800000 | 18360.13 |
| 1745539200000 | 18415.97 |
| 1745798400000 | 18522.22 |
| 1745884800000 | 18361.91 |
| 1745971200000 | 18716.35 |
| 1746057600000 | 18493.95 |
| 1746144000000 | 19060.2 |
| 1746403200000 | 18940.25 |
| 1746489600000 | 18809.94 |
| 1746576000000 | 18766.18 |
| 1746662400000 | 18687.11 |
| 1746748800000 | 18748.28 |
| 1747008000000 | 18966.24 |
| 1747094400000 | 19179.07 |
| 1747180800000 | 19161.85 |
| 1747267200000 | 19116.56 |
| 1747353600000 | 19067.8 |
| 1747612800000 | 19212.16 |
| 1747699200000 | 19365.83 |
| 1747785600000 | 19544.63 |
| 1747872000000 | 18887.9 |
| 1747958400000 | 19042.24 |
| 1748217600000 | 19483.25 |
| 1748304000000 | 19269.7599 |
| 1748390400000 | 19256.85 |
| 1748476800000 | 19401.73 |
| 1748563200000 | 19318.56 |
| 1748822400000 | 19403.05 |
| 1748908800000 | 19272.02 |
| 1748995200000 | 19563.7599 |
| 1749081600000 | 19692.88 |
| 1749168000000 | 19512.6699 |
| 1749427200000 | 19662.14 |
| 1749513600000 | 19683.15 |
| 1749600000000 | 19667.84 |
| 1749686400000 | 19705.75 |
| 1749772800000 | 19390.66 |
| 1750032000000 | 19683.58 |
| 1750118400000 | 19450.1699 |
| 1750204800000 | 19352.45 |
| 1750291200000 | 19046.89 |
| 1750377600000 | 18989.77 |
| 1750636800000 | 19079.56 |
| 1750723200000 | 19511.94 |
| 1750809600000 | 19501.77 |
| 1750896000000 | 19660.4 |
| 1750982400000 | 20040.31 |
| 1751241600000 | 19887.06 |
| 1751328000000 | 20055.55 |
| 1751414400000 | 20032.32 |
| 1751500800000 | 20204.59 |
| 1751587200000 | 20239.5 |
| 1751846400000 | 20154.81 |
| 1751932800000 | 20120.53 |
| 1752019200000 | 20260.2 |
| 1752105600000 | 20440.13 |
| 1752192000000 | 20124.5 |
| 1752451200000 | 19902.55 |
| 1752537600000 | 19759.97 |
| 1752624000000 | 19576.85 |
| 1752710400000 | 19724.74 |
| 1752796800000 | 19651.95 |
| 1753056000000 | 19807.36 |
| 1753142400000 | 19859.28 |
| 1753228800000 | 20132.53 |
| 1753315200000 | 20273.86 |
| 1753401600000 | 20289.58 |
| 1753660800000 | 20009.75 |
| 1753747200000 | 19722.82 |
| 1753833600000 | 19472 |
| 1753920000000 | 19300.6699 |
| 1754006400000 | 19229.24 |
| 1754265600000 | 19352.94 |
| 1754352000000 | 19512.78 |
| 1754438400000 | 19451.0099 |
| 1754524800000 | 19673.66 |
| 1754611200000 | 19691.2 |
| 1754870400000 | 19404.2599 |
| 1754956800000 | 19510.41 |
| 1755043200000 | 19539.15 |
| 1755129600000 | 19374.83 |
| 1755216000000 | 19402.64 |
| 1755475200000 | 19284.64 |
| 1755561600000 | 19554.95 |
| 1755648000000 | 19513.02 |
| 1755734400000 | 19497.5099 |
| 1755820800000 | 20019.84 |
| 1756080000000 | 19888.1 |
| 1756166400000 | 19675.28 |
| 1756252800000 | 19608.48 |
| 1756339200000 | 19727.8 |
| 1756425600000 | 19685.21 |
| 1756684800000 | 19857.9199 |
| 1756771200000 | 19256.06 |
| 1756857600000 | 19268.33 |
| 1756944000000 | 19232.8 |
| 1757030400000 | 19704.31 |
| 1757289600000 | 19836.58 |
| 1757376000000 | 19861.6 |
| 1757462400000 | 20015.97 |
| 1757548800000 | 19985.2599 |
| 1757635200000 | 20036.5099 |
| 1757894400000 | 20153.02 |
| 1757980800000 | 20130.04 |
| 1758067200000 | 20157.37 |
| 1758153600000 | 20175.25 |
| 1758240000000 | 19988.89 |
| 1758499200000 | 19878.7599 |
| 1758585600000 | 19982.15 |
| 1758672000000 | 19613.45 |
| 1758758400000 | 19243.87 |
| 1758844800000 | 19420.07 |
| 1759104000000 | 19489.86 |
| 1759190400000 | 19601.06 |
| 1759276800000 | 19643.55 |
| 1759363200000 | 19455.97 |
| 1759449600000 | 19717.35 |
| 1759708800000 | 19764.53 |
| 1759795200000 | 19589.71 |
| 1759881600000 | 19631.6699 |
| 1759968000000 | 19422.99 |
| 1760054400000 | 19168.16 |
| 1760313600000 | 19305.96 |
| 1760400000000 | 19200.66 |
| 1760486400000 | 19402.97 |
| 1760572800000 | 19673.78 |
| 1760659200000 | 19459.48 |
| 1760918400000 | 19690.78 |
| 1761004800000 | 19816.66 |
| 1761091200000 | 19841.29 |
| 1761177600000 | 20095.29 |
| 1761264000000 | 20184.87 |
| 1761523200000 | 20243.72 |
| 1761609600000 | 20193.8 |
| 1761696000000 | 20043.31 |
| 1761782400000 | 19917.66 |
| 1761868800000 | 19698.49 |
| 1762128000000 | 19594.63 |
| 1762214400000 | 19213.04 |
| 1762300800000 | 18960.1 |
| 1762387200000 | 18748.85 |
| 1762473600000 | 18794.62 |
| 1762732800000 | 18920.59 |
| 1762819200000 | 19129.33 |
| 1762905600000 | 19233.29 |
| 1762992000000 | 19242.45 |
| 1763078400000 | 18961.85 |
| 1763337600000 | 18726.29 |
| 1763424000000 | 18354.97 |
| 1763510400000 | 18313.91 |
| 1763596800000 | 18288.55 |
| STOXX Sweden Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -12.766100069503 | -13.580494034043 |
| 2019 | 32.132060443443 | 25.655238285198 |
| 2020 | 53.906651463805 | 18.064243602859 |
| 2021 | 21.6679101375 | 12.865065350593 |
| 2022 | -41.988749567641 | -20.016073066076 |
| 2023 | 12.906289684045 | 16.079487785104 |
| 2024 | 2.1581798290098 | 9.9422048923381 |
| 2025 | 23.280544702725 | 19.439419608132 |
Methodology
The STOXX Sweden Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Sweden covering approximately 15% of investable market capitalization. STOXX Sweden Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213346138 | SWSESCR | .SWSESCR | |
| Price EUR | CH1213346153 | SWSESCP | .SWSESCP | |
| Gross Return EUR | CH1213346146 | SWSESCGR | .SWSESCGR | |
| Net Return USD | CH1213346104 | SWSESCV | SWSESCV INDEX | .SWSESCV |
| Price USD | CH1213346120 | SWSESCL | .SWSESCL | |
| Gross Return USD | CH1213346112 | SWSESCGV | .SWSESCGV |
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 |
|---|---|---|---|
| ADDLIFE | Healthcare | Sweden | 1.847% |
| SINCH | Technology | Sweden | 1.818% |
| KINNEVIK B | Financial Services | Sweden | 1.667% |
| ASMODEE GROUP B | Consumer Products and Services | Sweden | 1.659% |
| WALLENSTAM B | Real Estate | Sweden | 1.648% |
| PANDOX B | Real Estate | Sweden | 1.570% |
| CATENA | Real Estate | Sweden | 1.515% |
| BILLERUD | Basic Resources | Sweden | 1.474% |
| MEDICOVER AB | Healthcare | Sweden | 1.469% |
| NCC B | Construction and Materials | Sweden | 1.439% |
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.