Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Germany Mid 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 Germany Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Germany covering approximately 15% of investable market capitalization. STOXX Germany Mid 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 Mid 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 Germany Mid Cap | 490.1 | 295.5 | 14.1 | 11.0 | 33.3 | 0.5 | 11.3 | 0.2 | 40.8 |
| STOXX Developed World Mid Cap | 12,991.9 | 11,166.0 | 12.9 | 8.2 | 113.6 | 0.1 | 1.0 | 0.0 | 15.8 |
Supersector weighting (top 10)
| Healthcare | 33.8 |
|---|---|
| Utilities | 11.3 |
| Industrial Goods and Services | 11.0 |
| Construction and Materials | 10.1 |
| Banks | 9.3 |
| Insurance | 8.3 |
| Real Estate | 7.7 |
| Automobiles and Parts | 4.7 |
| Chemicals | 3.7 |
Country weighting
| Germany | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Germany Mid Cap | 0.6 | 49.9 | 52.5 | 141.2 | 82.8 | N/A | N/A | 52.5 | 34.0 | 12.8 |
| STOXX Developed World Mid Cap | -0.5 | 16.0 | 15.9 | 55.5 | 68.7 | N/A | N/A | 15.9 | 15.8 | 11.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Germany Mid Cap | N/A | N/A | 21.4 | 19.6 | 21.4 | N/A | N/A | 1.8 | 1.3 | 0.5 |
| STOXX Developed World Mid Cap | N/A | N/A | 14.5 | 13.7 | 14.9 | N/A | N/A | 0.9 | 0.9 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Germany Mid Cap | 0.4 | 0.4 | 0.4 | 0.6 | 0.7 | 13.0 | 20.7 | 20.0 | 15.6 | 16.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Germany Mid Cap | 0.4 | 0.7 | 0.6 | 0.9 | 0.9 | 0.9 | 1.5 | 1.3 | 0.9 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Germany Mid 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 Germany Mid Cap | 122.8 | 14.1 | 20.0 | 13.4 | 1.4 | 3.3 | 1.1 | 41.9 |
| STOXX Developed World Mid Cap | 27.5 | 19.3 | 20.8 | 18.6 | 2.5 | 2.2 | 1.6 | 2.9 |
Performance and annual returns
| STOXX Germany Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1000.39 |
| 1001462400000 | 1028.85 |
| 1001548800000 | 1037.91 |
| 1001635200000 | 1057.75 |
| 1001894400000 | 1056.2 |
| 1001980800000 | 1066.86 |
| 1002067200000 | 1073.57 |
| 1002153600000 | 1103.87 |
| 1002240000000 | 1106.09 |
| 1002499200000 | 1110.88 |
| 1002585600000 | 1098.4 |
| 1002672000000 | 1110.96 |
| 1002758400000 | 1117.51 |
| 1002844800000 | 1127.76 |
| 1003104000000 | 1119.87 |
| 1003190400000 | 1135.23 |
| 1003276800000 | 1116.66 |
| 1003363200000 | 1116.62 |
| 1003449600000 | 1100.68 |
| 1003708800000 | 1099.77 |
| 1003795200000 | 1104.93 |
| 1003881600000 | 1121.14 |
| 1003968000000 | 1119.35 |
| 1004054400000 | 1134.37 |
| 1004313600000 | 1128.29 |
| 1004400000000 | 1100.34 |
| 1004486400000 | 1083.87 |
| 1004572800000 | 1090.97 |
| 1004659200000 | 1267.09 |
| 1004918400000 | 1278.08 |
| 1005004800000 | 1284.18 |
| 1005091200000 | 1308.87 |
| 1005177600000 | 1322.08 |
| 1005264000000 | 1316.58 |
| 1005523200000 | 1307.4 |
| 1005609600000 | 1314.25 |
| 1005696000000 | 1321.17 |
| 1005782400000 | 1331.27 |
| 1005868800000 | 1346.78 |
| 1006128000000 | 1358.96 |
| 1006214400000 | 1363.49 |
| 1006300800000 | 1345.95 |
| 1006387200000 | 1346.09 |
| 1006473600000 | 1352.94 |
| 1006732800000 | 1359.16 |
| 1006819200000 | 1358.4 |
| 1006905600000 | 1338.16 |
| 1006992000000 | 1334.14 |
| 1007078400000 | 1350.56 |
| 1007337600000 | 1356.68 |
| 1007424000000 | 1370.81 |
| 1007510400000 | 1400.35 |
| 1007596800000 | 1403.74 |
| 1007683200000 | 1393.63 |
| 1007942400000 | 1381.59 |
| 1008028800000 | 1383.61 |
| 1008115200000 | 1388.93 |
| 1008201600000 | 1355.1 |
| 1008288000000 | 1355.99 |
| 1008547200000 | 1381.77 |
| 1008633600000 | 1378.63 |
| 1008720000000 | 1359.83 |
| 1008806400000 | 1339.36 |
| 1008892800000 | 1340 |
| 1009152000000 | 1340 |
| 1009238400000 | 1322.65 |
| 1009324800000 | 1328.54 |
| 1009411200000 | 1353.48 |
| 1009497600000 | 1364.94 |
| 1009756800000 | 1368.04 |
| 1009929600000 | 1402 |
| 1010016000000 | 1416.32 |
| 1010102400000 | 1416.83 |
| 1010361600000 | 1409.88 |
| 1010448000000 | 1413.42 |
| 1010534400000 | 1416.8 |
| 1010620800000 | 1417.3 |
| 1010707200000 | 1416.63 |
| 1010966400000 | 1398.78 |
| 1011052800000 | 1378.58 |
| 1011139200000 | 1361.55 |
| 1011225600000 | 1392.36 |
| 1011312000000 | 1395.42 |
| 1011571200000 | 1397.13 |
| 1011657600000 | 1388.29 |
| 1011744000000 | 1389.74 |
| 1011830400000 | 1395.86 |
| 1011916800000 | 1368.03 |
| 1012176000000 | 1374.35 |
| 1012262400000 | 1370.11 |
| 1012348800000 | 1358.49 |
| 1012435200000 | 1365.77 |
| 1012521600000 | 1377.06 |
| 1012780800000 | 1382.7 |
| 1012867200000 | 1367.15 |
| 1012953600000 | 1349.77 |
| 1013040000000 | 1352.77 |
| 1013126400000 | 1360.07 |
| 1013385600000 | 1372.51 |
| 1013472000000 | 1371.43 |
| 1013558400000 | 1372.88 |
| 1013644800000 | 1379.76 |
| 1013731200000 | 1364.83 |
| 1013990400000 | 1361.5 |
| 1014076800000 | 1348.92 |
| 1014163200000 | 1340.15 |
| 1014249600000 | 1345.06 |
| 1014336000000 | 1348.18 |
| 1014595200000 | 1341.13 |
| 1014681600000 | 1339.07 |
| 1014768000000 | 1343.85 |
| 1014854400000 | 1357.63 |
| 1014940800000 | 1372.02 |
| 1015200000000 | 1412.46 |
| 1015286400000 | 1414.8 |
| 1015372800000 | 1442.3 |
| 1015459200000 | 1448.64 |
| 1015545600000 | 1444.86 |
| 1015804800000 | 1458.36 |
| 1015891200000 | 1441.9 |
| 1015977600000 | 1440.52 |
| 1016064000000 | 1454.66 |
| 1016150400000 | 1480.95 |
| 1016409600000 | 1487.7 |
| 1016496000000 | 1495 |
| 1016582400000 | 1495.88 |
| 1016668800000 | 1482.29 |
| 1016755200000 | 1477.94 |
| 1017014400000 | 1471.96 |
| 1017100800000 | 1479.45 |
| 1017187200000 | 1474.16 |
| 1017273600000 | 1475.23 |
| 1017360000000 | 1476.67 |
| 1017619200000 | 1491.49 |
| 1017705600000 | 1472.5 |
| 1017792000000 | 1460.47 |
| 1017878400000 | 1454.55 |
| 1017964800000 | 1464.57 |
| 1018224000000 | 1444.89 |
| 1018310400000 | 1464.18 |
| 1018396800000 | 1476.47 |
| 1018483200000 | 1464.29 |
| 1018569600000 | 1459.03 |
| 1018828800000 | 1464.52 |
| 1018915200000 | 1470.66 |
| 1019001600000 | 1478.05 |
| 1019088000000 | 1473.57 |
| 1019174400000 | 1481.93 |
| 1019433600000 | 1467.81 |
| 1019520000000 | 1465.01 |
| 1019606400000 | 1463.16 |
| 1019692800000 | 1460.35 |
| 1019779200000 | 1449.8 |
| 1020038400000 | 1460.7 |
| 1020124800000 | 1448.37 |
| 1020211200000 | 1456.57 |
| 1020297600000 | 1438.14 |
| 1020384000000 | 1458.07 |
| 1020643200000 | 1462.23 |
| 1020729600000 | 1442.67 |
| 1020816000000 | 1437.77 |
| 1020902400000 | 1425.98 |
| 1020988800000 | 1433.81 |
| 1021248000000 | 1439.81 |
| 1021334400000 | 1435.04 |
| 1021420800000 | 1447.29 |
| 1021507200000 | 1452.79 |
| 1021593600000 | 1452.87 |
| 1021852800000 | 1464.95 |
| 1021939200000 | 1472.6 |
| 1022025600000 | 1472.3 |
| 1022112000000 | 1446.32 |
| 1022198400000 | 1439.44 |
| 1022457600000 | 1446.61 |
| 1022544000000 | 1447.74 |
| 1022630400000 | 1454.91 |
| 1022716800000 | 1442.87 |
| 1022803200000 | 1427.89 |
| 1023062400000 | 1434.66 |
| 1023148800000 | 1424.53 |
| 1023235200000 | 1413.84 |
| 1023321600000 | 1425.07 |
| 1023408000000 | 1413.79 |
| 1023667200000 | 1409.91 |
| 1023753600000 | 1415.86 |
| 1023840000000 | 1392.01 |
| 1023926400000 | 1382.54 |
| 1024012800000 | 1348.36 |
| 1024272000000 | 1368.73 |
| 1024358400000 | 1364.41 |
| 1024444800000 | 1362.54 |
| 1024531200000 | 1337.18 |
| 1024617600000 | 1343.99 |
| 1024876800000 | 1324.81 |
| 1024963200000 | 1332.59 |
| 1025049600000 | 1327.19 |
| 1025136000000 | 1342.61 |
| 1025222400000 | 1379.53 |
| 1025481600000 | 1376.5 |
| 1025568000000 | 1342.42 |
| 1025654400000 | 1338.95 |
| 1025740800000 | 1336.52 |
| 1025827200000 | 1369.47 |
| 1026086400000 | 1385.42 |
| 1026172800000 | 1388.3 |
| 1026259200000 | 1343.52 |
| 1026345600000 | 1305.75 |
| 1026432000000 | 1316.03 |
| 1026691200000 | 1304.09 |
| 1026777600000 | 1293.12 |
| 1026864000000 | 1305.46 |
| 1026950400000 | 1305.45 |
| 1027036800000 | 1288.67 |
| 1027296000000 | 1224.52 |
| 1027382400000 | 1175.39 |
| 1027468800000 | 1176.62 |
| 1027555200000 | 1164.93 |
| 1027641600000 | 1168.22 |
| 1027900800000 | 1212.42 |
| 1027987200000 | 1216.66 |
| 1028073600000 | 1187.2 |
| 1028160000000 | 1183.96 |
| 1028246400000 | 1164.51 |
| 1028505600000 | 1109.88 |
| 1028592000000 | 1116.8 |
| 1028678400000 | 1126.82 |
| 1028764800000 | 1154.06 |
| 1028851200000 | 1170.06 |
| 1029110400000 | 1167.92 |
| 1029196800000 | 1163.29 |
| 1029283200000 | 1147.91 |
| 1029369600000 | 1159.95 |
| 1029456000000 | 1155.93 |
| 1029715200000 | 1169.81 |
| 1029801600000 | 1176.17 |
| 1029888000000 | 1198.4 |
| 1029974400000 | 1202.84 |
| 1030060800000 | 1199.83 |
| 1030320000000 | 1191.57 |
| 1030406400000 | 1204.66 |
| 1030492800000 | 1181.19 |
| 1030579200000 | 1183.56 |
| 1030665600000 | 1176.15 |
| 1030924800000 | 1169.32 |
| 1031011200000 | 1136.46 |
| 1031097600000 | 1120.8 |
| 1031184000000 | 1090.57 |
| 1031270400000 | 1102.5 |
| 1031529600000 | 1084.47 |
| 1031616000000 | 1095.08 |
| 1031702400000 | 1106.47 |
| 1031788800000 | 1090.47 |
| 1031875200000 | 1072.88 |
| 1032134400000 | 1048.06 |
| 1032220800000 | 1041.64 |
| 1032307200000 | 1009.29 |
| 1032393600000 | 990.18 |
| 1032480000000 | 1013.05 |
| 1032739200000 | 987.96 |
| 1032825600000 | 964.1 |
| 1032912000000 | 982.59 |
| 1032998400000 | 1000.19 |
| 1033084800000 | 997.94 |
| 1033344000000 | 975.05 |
| 1033430400000 | 971.52 |
| 1033516800000 | 968.69 |
| 1033603200000 | 949.37 |
| 1033689600000 | 944.46 |
| 1033948800000 | 916.25 |
| 1034035200000 | 908.31 |
| 1034121600000 | 916.79 |
| 1034208000000 | 930.63 |
| 1034294400000 | 973.45 |
| 1034553600000 | 980.87 |
| 1034640000000 | 1010.71 |
| 1034726400000 | 1021.46 |
| 1034812800000 | 1042.17 |
| 1034899200000 | 1043.82 |
| 1035158400000 | 1060.86 |
| 1035244800000 | 1054.54 |
| 1035331200000 | 1026.65 |
| 1035417600000 | 1038.88 |
| 1035504000000 | 1033.13 |
| 1035763200000 | 1066.29 |
| 1035849600000 | 1034.78 |
| 1035936000000 | 1043.78 |
| 1036022400000 | 1066.15 |
| 1036108800000 | 1056.55 |
| 1036368000000 | 1094.88 |
| 1036454400000 | 1105.52 |
| 1036540800000 | 1103.91 |
| 1036627200000 | 1097.56 |
| 1036713600000 | 1077.82 |
| 1036972800000 | 1061.8 |
| 1037059200000 | 1070.44 |
| 1037145600000 | 1060.45 |
| 1037232000000 | 1063.15 |
| 1037318400000 | 1067.12 |
| 1037577600000 | 1065.26 |
| 1037664000000 | 1056.83 |
| 1037750400000 | 1048.91 |
| 1037836800000 | 1061.47 |
| 1037923200000 | 1057.01 |
| 1038182400000 | 1057.49 |
| 1038268800000 | 1050.29 |
| 1038355200000 | 1066.85 |
| 1038441600000 | 1082.64 |
| 1038528000000 | 1113.9 |
| 1038787200000 | 1115.25 |
| 1038873600000 | 1102.34 |
| 1038960000000 | 1124.7 |
| 1039046400000 | 1107.85 |
| 1039132800000 | 1103.86 |
| 1039392000000 | 1078.69 |
| 1039478400000 | 1092.86 |
| 1039564800000 | 1101.51 |
| 1039651200000 | 1094.59 |
| 1039737600000 | 1087.8 |
| 1039996800000 | 1099.06 |
| 1040083200000 | 1081.23 |
| 1040169600000 | 1060.99 |
| 1040256000000 | 1040.26 |
| 1040342400000 | 1068.26 |
| 1040601600000 | 1051.19 |
| 1040688000000 | 1055.81 |
| 1040774400000 | 1057.6 |
| 1040860800000 | 1063.6 |
| 1040947200000 | 1043.14 |
| 1041206400000 | 1069.07 |
| 1041292800000 | 1069.83 |
| 1041465600000 | 1087.88 |
| 1041552000000 | 1101.83 |
| 1041811200000 | 1117.54 |
| 1041897600000 | 1099.21 |
| 1041984000000 | 1077.9 |
| 1042070400000 | 1083.95 |
| 1042156800000 | 1092.87 |
| 1042416000000 | 1095.17 |
| 1042502400000 | 1105.84 |
| 1042588800000 | 1111.75 |
| 1042675200000 | 1127.21 |
| 1042761600000 | 1098.58 |
| 1043020800000 | 1103.1 |
| 1043107200000 | 1101.29 |
| 1043193600000 | 1071.86 |
| 1043280000000 | 1063.48 |
| 1043366400000 | 1052.44 |
| 1043625600000 | 1027.33 |
| 1043712000000 | 1017.77 |
| 1043798400000 | 1018.3 |
| 1043884800000 | 1020.57 |
| 1043971200000 | 1035.57 |
| 1044230400000 | 1044.05 |
| 1044316800000 | 1032.41 |
| 1044403200000 | 1042.46 |
| 1044489600000 | 1038.32 |
| 1044576000000 | 1007.28 |
| 1044835200000 | 997.3 |
| 1044921600000 | 998.48 |
| 1045008000000 | 980.73 |
| 1045094400000 | 978.68 |
| 1045180800000 | 996.33 |
| 1045440000000 | 993.75 |
| 1045526400000 | 997.88 |
| 1045612800000 | 989.25 |
| 1045699200000 | 988.66 |
| 1045785600000 | 985.22 |
| 1046044800000 | 967.8 |
| 1046131200000 | 947.2 |
| 1046217600000 | 934.1 |
| 1046304000000 | 952.63 |
| 1046390400000 | 968.74 |
| 1046649600000 | 973.19 |
| 1046736000000 | 970.43 |
| 1046822400000 | 965.87 |
| 1046908800000 | 959.7 |
| 1046995200000 | 961.17 |
| 1047254400000 | 935.19 |
| 1047340800000 | 920.86 |
| 1047427200000 | 910.04 |
| 1047513600000 | 919.84 |
| 1047600000000 | 924.74 |
| 1047859200000 | 935.19 |
| 1047945600000 | 972.9 |
| 1048032000000 | 978.29 |
| 1048118400000 | 981.27 |
| 1048204800000 | 1007.26 |
| 1048464000000 | 982.85 |
| 1048550400000 | 1005.04 |
| 1048636800000 | 999.48 |
| 1048723200000 | 1008.87 |
| 1048809600000 | 998.94 |
| 1049068800000 | 1002.9 |
| 1049155200000 | 1005.1 |
| 1049241600000 | 1020.67 |
| 1049328000000 | 1013.94 |
| 1049414400000 | 1040.51 |
| 1049673600000 | 1059.87 |
| 1049760000000 | 1060.3 |
| 1049846400000 | 1063.39 |
| 1049932800000 | 1049.42 |
| 1050019200000 | 1056.86 |
| 1050278400000 | 1060.89 |
| 1050364800000 | 1078.19 |
| 1050451200000 | 1088.63 |
| 1050537600000 | 1095.2 |
| 1050624000000 | 1094.75 |
| 1050883200000 | 1094.6 |
| 1050969600000 | 1116.11 |
| 1051056000000 | 1139.83 |
| 1051142400000 | 1124.86 |
| 1051228800000 | 1116.52 |
| 1051488000000 | 1129.27 |
| 1051574400000 | 1126.04 |
| 1051660800000 | 1143.12 |
| 1051747200000 | 1148.9 |
| 1051833600000 | 1159.64 |
| 1052092800000 | 1193.64 |
| 1052179200000 | 1210.1 |
| 1052265600000 | 1187.22 |
| 1052352000000 | 1162.08 |
| 1052438400000 | 1179.86 |
| 1052697600000 | 1180.76 |
| 1052784000000 | 1167.32 |
| 1052870400000 | 1167.24 |
| 1052956800000 | 1161.53 |
| 1053043200000 | 1174.64 |
| 1053302400000 | 1151.05 |
| 1053388800000 | 1155.25 |
| 1053475200000 | 1151.65 |
| 1053561600000 | 1171.32 |
| 1053648000000 | 1170.2 |
| 1053907200000 | 1174.68 |
| 1053993600000 | 1190.51 |
| 1054080000000 | 1186.47 |
| 1054166400000 | 1192.59 |
| 1054252800000 | 1202.58 |
| 1054512000000 | 1218.51 |
| 1054598400000 | 1209.95 |
| 1054684800000 | 1218.7 |
| 1054771200000 | 1235.51 |
| 1054857600000 | 1235.78 |
| 1055116800000 | 1234.44 |
| 1055203200000 | 1228.91 |
| 1055289600000 | 1248.13 |
| 1055376000000 | 1267.1 |
| 1055462400000 | 1266.12 |
| 1055721600000 | 1290.62 |
| 1055808000000 | 1297.76 |
| 1055894400000 | 1288.52 |
| 1055980800000 | 1279.73 |
| 1056067200000 | 1266.81 |
| 1056326400000 | 1241.94 |
| 1056412800000 | 1235.13 |
| 1056499200000 | 1237.17 |
| 1056585600000 | 1221.95 |
| 1056672000000 | 1218.32 |
| 1056931200000 | 1239.02 |
| 1057017600000 | 1239.9 |
| 1057104000000 | 1253.34 |
| 1057190400000 | 1254.66 |
| 1057276800000 | 1256.51 |
| 1057536000000 | 1257 |
| 1057622400000 | 1260.15 |
| 1057708800000 | 1258.08 |
| 1057795200000 | 1258.63 |
| 1057881600000 | 1265.89 |
| 1058140800000 | 1283.43 |
| 1058227200000 | 1271.42 |
| 1058313600000 | 1282.9 |
| 1058400000000 | 1279.56 |
| 1058486400000 | 1296.02 |
| 1058745600000 | 1275.96 |
| 1058832000000 | 1278.61 |
| 1058918400000 | 1280.88 |
| 1059004800000 | 1309.21 |
| 1059091200000 | 1314.37 |
| 1059350400000 | 1322.7 |
| 1059436800000 | 1315.45 |
| 1059523200000 | 1297.46 |
| 1059609600000 | 1289.19 |
| 1059696000000 | 1282.14 |
| 1059955200000 | 1286.9 |
| 1060041600000 | 1290.99 |
| 1060128000000 | 1276.25 |
| 1060214400000 | 1269.62 |
| 1060300800000 | 1259.99 |
| 1060560000000 | 1263.88 |
| 1060646400000 | 1268.88 |
| 1060732800000 | 1284.3 |
| 1060819200000 | 1283.9 |
| 1060905600000 | 1288.15 |
| 1061164800000 | 1299.06 |
| 1061251200000 | 1275.92 |
| 1061337600000 | 1279.62 |
| 1061424000000 | 1282.66 |
| 1061510400000 | 1276.09 |
| 1061769600000 | 1262.26 |
| 1061856000000 | 1247.08 |
| 1061942400000 | 1260.01 |
| 1062028800000 | 1267.59 |
| 1062115200000 | 1286.72 |
| 1062374400000 | 1306.63 |
| 1062460800000 | 1298.38 |
| 1062547200000 | 1320.64 |
| 1062633600000 | 1336.94 |
| 1062720000000 | 1361.18 |
| 1062979200000 | 1366.55 |
| 1063065600000 | 1375.96 |
| 1063152000000 | 1353.95 |
| 1063238400000 | 1364.52 |
| 1063324800000 | 1377.83 |
| 1063584000000 | 1383.78 |
| 1063670400000 | 1376.76 |
| 1063756800000 | 1386.69 |
| 1063843200000 | 1393.06 |
| 1063929600000 | 1402.21 |
| 1064188800000 | 1382.01 |
| 1064275200000 | 1372.87 |
| 1064361600000 | 1344.67 |
| 1064448000000 | 1347.29 |
| 1064534400000 | 1344.31 |
| 1064793600000 | 1356.05 |
| 1064880000000 | 1330.5 |
| 1064966400000 | 1368.9 |
| 1065052800000 | 1359.53 |
| 1065139200000 | 1385.59 |
| 1065398400000 | 1405.5 |
| 1065484800000 | 1398.07 |
| 1065571200000 | 1409.89 |
| 1065657600000 | 1426.08 |
| 1065744000000 | 1445.16 |
| 1066003200000 | 1461.08 |
| 1066089600000 | 1462.37 |
| 1066176000000 | 1482.02 |
| 1066262400000 | 1492.24 |
| 1066348800000 | 1465.67 |
| 1066608000000 | 1485.28 |
| 1066694400000 | 1497.19 |
| 1066780800000 | 1479.23 |
| 1066867200000 | 1466.55 |
| 1066953600000 | 1464.39 |
| 1067212800000 | 1482.42 |
| 1067299200000 | 1494.4 |
| 1067385600000 | 1502.36 |
| 1067472000000 | 1520.18 |
| 1067558400000 | 1526.79 |
| 1067817600000 | 1542.22 |
| 1067904000000 | 1530.44 |
| 1067990400000 | 1514.51 |
| 1068076800000 | 1502.68 |
| 1068163200000 | 1501.71 |
| 1068422400000 | 1489.95 |
| 1068508800000 | 1479 |
| 1068595200000 | 1503.84 |
| 1068681600000 | 1514.32 |
| 1068768000000 | 1538.02 |
| 1069027200000 | 1501.1 |
| 1069113600000 | 1521.17 |
| 1069200000000 | 1524.29 |
| 1069286400000 | 1514.38 |
| 1069372800000 | 1519.31 |
| 1069632000000 | 1534.46 |
| 1069718400000 | 1548.74 |
| 1069804800000 | 1558.93 |
| 1069891200000 | 1557.22 |
| 1069977600000 | 1570.45 |
| 1070236800000 | 1587.42 |
| 1070323200000 | 1603.83 |
| 1070409600000 | 1614.07 |
| 1070496000000 | 1599.34 |
| 1070582400000 | 1589.63 |
| 1070841600000 | 1585.51 |
| 1070928000000 | 1592.05 |
| 1071014400000 | 1583.42 |
| 1071100800000 | 1580.12 |
| 1071187200000 | 1594.57 |
| 1071446400000 | 1605 |
| 1071532800000 | 1608 |
| 1071619200000 | 1604.17 |
| 1071705600000 | 1613.25 |
| 1071792000000 | 1608.87 |
| 1072051200000 | 1608.08 |
| 1072137600000 | 1612.1 |
| 1072224000000 | 1616.64 |
| 1072310400000 | 1615.41 |
| 1072396800000 | 1613.2 |
| 1072656000000 | 1634.66 |
| 1072742400000 | 1649.86 |
| 1072828800000 | 1660.79 |
| 1073001600000 | 1690.72 |
| 1073260800000 | 1711.4 |
| 1073347200000 | 1729.12 |
| 1073433600000 | 1718.64 |
| 1073520000000 | 1732.15 |
| 1073606400000 | 1742.24 |
| 1073865600000 | 1728.15 |
| 1073952000000 | 1721.3 |
| 1074038400000 | 1724.56 |
| 1074124800000 | 1732.61 |
| 1074211200000 | 1737.94 |
| 1074470400000 | 1758.16 |
| 1074556800000 | 1768.56 |
| 1074643200000 | 1799.35 |
| 1074729600000 | 1800.68 |
| 1074816000000 | 1799.78 |
| 1075075200000 | 1774.02 |
| 1075161600000 | 1783.77 |
| 1075248000000 | 1775.14 |
| 1075334400000 | 1725.69 |
| 1075420800000 | 1719.09 |
| 1075680000000 | 1731.12 |
| 1075766400000 | 1738.98 |
| 1075852800000 | 1723.43 |
| 1075939200000 | 1728.44 |
| 1076025600000 | 1757.28 |
| 1076284800000 | 1761 |
| 1076371200000 | 1766.18 |
| 1076457600000 | 1768.03 |
| 1076544000000 | 1789.77 |
| 1076630400000 | 1769.81 |
| 1076889600000 | 1776.42 |
| 1076976000000 | 1782.63 |
| 1077062400000 | 1782.06 |
| 1077148800000 | 1775.61 |
| 1077235200000 | 1738.34 |
| 1077494400000 | 1733.94 |
| 1077580800000 | 1726.79 |
| 1077667200000 | 1702 |
| 1077753600000 | 1679.81 |
| 1077840000000 | 1686.17 |
| 1078099200000 | 1698.16 |
| 1078185600000 | 1701.26 |
| 1078272000000 | 1666.44 |
| 1078358400000 | 1680.49 |
| 1078444800000 | 1718.37 |
| 1078704000000 | 1717.11 |
| 1078790400000 | 1706.13 |
| 1078876800000 | 1662.43 |
| 1078963200000 | 1618.26 |
| 1079049600000 | 1610.9 |
| 1079308800000 | 1589.22 |
| 1079395200000 | 1594.9 |
| 1079481600000 | 1601.75 |
| 1079568000000 | 1610.69 |
| 1079654400000 | 1612.86 |
| 1079913600000 | 1576.6 |
| 1080000000000 | 1567.47 |
| 1080086400000 | 1557.67 |
| 1080172800000 | 1582.46 |
| 1080259200000 | 1581.31 |
| 1080518400000 | 1605.66 |
| 1080604800000 | 1610.11 |
| 1080691200000 | 1630.87 |
| 1080777600000 | 1672.73 |
| 1080864000000 | 1663.76 |
| 1081123200000 | 1653.78 |
| 1081209600000 | 1654.61 |
| 1081296000000 | 1672.71 |
| 1081382400000 | 1663.56 |
| 1081468800000 | 1663.56 |
| 1081728000000 | 1658.88 |
| 1081814400000 | 1656.32 |
| 1081900800000 | 1634.96 |
| 1081987200000 | 1634.15 |
| 1082073600000 | 1649.93 |
| 1082332800000 | 1653.78 |
| 1082419200000 | 1648.41 |
| 1082505600000 | 1636.09 |
| 1082592000000 | 1639.73 |
| 1082678400000 | 1647.35 |
| 1082937600000 | 1655.21 |
| 1083024000000 | 1657.21 |
| 1083110400000 | 1630.76 |
| 1083196800000 | 1599.24 |
| 1083283200000 | 1613.84 |
| 1083542400000 | 1610.53 |
| 1083628800000 | 1624.02 |
| 1083715200000 | 1634.75 |
| 1083801600000 | 1592.04 |
| 1083888000000 | 1559.11 |
| 1084147200000 | 1508.15 |
| 1084233600000 | 1520.87 |
| 1084320000000 | 1512.38 |
| 1084406400000 | 1516.51 |
| 1084492800000 | 1505.47 |
| 1084752000000 | 1509.47 |
| 1084838400000 | 1514.88 |
| 1084924800000 | 1554.67 |
| 1085011200000 | 1531.86 |
| 1085097600000 | 1548.98 |
| 1085356800000 | 1546.63 |
| 1085443200000 | 1556.67 |
| 1085529600000 | 1565.07 |
| 1085616000000 | 1593.71 |
| 1085702400000 | 1594.63 |
| 1085961600000 | 1600.42 |
| 1086048000000 | 1584.89 |
| 1086134400000 | 1595.76 |
| 1086220800000 | 1601.69 |
| 1086307200000 | 1615.01 |
| 1086566400000 | 1635.83 |
| 1086652800000 | 1628.81 |
| 1086739200000 | 1600.58 |
| 1086825600000 | 1613.83 |
| 1086912000000 | 1595.7 |
| 1087171200000 | 1582.08 |
| 1087257600000 | 1592.58 |
| 1087344000000 | 1599.5 |
| 1087430400000 | 1595.42 |
| 1087516800000 | 1610.39 |
| 1087776000000 | 1597.21 |
| 1087862400000 | 1573.71 |
| 1087948800000 | 1568.72 |
| 1088035200000 | 1600.95 |
| 1088121600000 | 1597.94 |
| 1088380800000 | 1625.98 |
| 1088467200000 | 1619.02 |
| 1088553600000 | 1632.13 |
| 1088640000000 | 1621.61 |
| 1088726400000 | 1628.27 |
| 1088985600000 | 1624.11 |
| 1089072000000 | 1597.31 |
| 1089158400000 | 1600.64 |
| 1089244800000 | 1602.46 |
| 1089331200000 | 1590.16 |
| 1089590400000 | 1585.32 |
| 1089676800000 | 1576.31 |
| 1089763200000 | 1581.16 |
| 1089849600000 | 1564.47 |
| 1089936000000 | 1580.45 |
| 1090195200000 | 1571.42 |
| 1090281600000 | 1572.72 |
| 1090368000000 | 1574.49 |
| 1090454400000 | 1563.68 |
| 1090540800000 | 1539.84 |
| 1090800000000 | 1540.18 |
| 1090886400000 | 1542.1 |
| 1090972800000 | 1528.5 |
| 1091059200000 | 1553.79 |
| 1091145600000 | 1556.85 |
| 1091404800000 | 1545.51 |
| 1091491200000 | 1548.53 |
| 1091577600000 | 1527.01 |
| 1091664000000 | 1536.01 |
| 1091750400000 | 1525.39 |
| 1092009600000 | 1509.93 |
| 1092096000000 | 1536.6 |
| 1092182400000 | 1517.21 |
| 1092268800000 | 1513.41 |
| 1092355200000 | 1520.37 |
| 1092614400000 | 1543.23 |
| 1092700800000 | 1541.02 |
| 1092787200000 | 1542.54 |
| 1092873600000 | 1546.77 |
| 1092960000000 | 1537.49 |
| 1093219200000 | 1539.06 |
| 1093305600000 | 1539.74 |
| 1093392000000 | 1539.9 |
| 1093478400000 | 1555.76 |
| 1093564800000 | 1554.86 |
| 1093824000000 | 1548.92 |
| 1093910400000 | 1547.14 |
| 1093996800000 | 1557.75 |
| 1094083200000 | 1557.45 |
| 1094169600000 | 1554.55 |
| 1094428800000 | 1567.34 |
| 1094515200000 | 1576.55 |
| 1094601600000 | 1587.14 |
| 1094688000000 | 1581.44 |
| 1094774400000 | 1610.72 |
| 1095033600000 | 1630.18 |
| 1095120000000 | 1632.05 |
| 1095206400000 | 1619.43 |
| 1095292800000 | 1634.79 |
| 1095379200000 | 1648.82 |
| 1095638400000 | 1640.47 |
| 1095724800000 | 1659.86 |
| 1095811200000 | 1654.73 |
| 1095897600000 | 1643.76 |
| 1095984000000 | 1647.14 |
| 1096243200000 | 1636.22 |
| 1096329600000 | 1641.04 |
| 1096416000000 | 1649.41 |
| 1096502400000 | 1653.78 |
| 1096588800000 | 1677.95 |
| 1096848000000 | 1679.53 |
| 1096934400000 | 1695.14 |
| 1097020800000 | 1686.68 |
| 1097107200000 | 1677.9 |
| 1097193600000 | 1690.12 |
| 1097452800000 | 1687.11 |
| 1097539200000 | 1666.19 |
| 1097625600000 | 1659.56 |
| 1097712000000 | 1669.29 |
| 1097798400000 | 1677.22 |
| 1098057600000 | 1675.98 |
| 1098144000000 | 1687.2 |
| 1098230400000 | 1674.94 |
| 1098316800000 | 1677.09 |
| 1098403200000 | 1682.63 |
| 1098662400000 | 1665.83 |
| 1098748800000 | 1662.05 |
| 1098835200000 | 1675.61 |
| 1098921600000 | 1666.81 |
| 1099008000000 | 1659.88 |
| 1099267200000 | 1676.48 |
| 1099353600000 | 1683.79 |
| 1099440000000 | 1700.91 |
| 1099526400000 | 1709.83 |
| 1099612800000 | 1723.19 |
| 1099872000000 | 1732.76 |
| 1099958400000 | 1742.42 |
| 1100044800000 | 1766.29 |
| 1100131200000 | 1777.78 |
| 1100217600000 | 1772.6 |
| 1100476800000 | 1773.38 |
| 1100563200000 | 1768.46 |
| 1100649600000 | 1790.21 |
| 1100736000000 | 1790.78 |
| 1100822400000 | 1789.23 |
| 1101081600000 | 1776.2 |
| 1101168000000 | 1774.33 |
| 1101254400000 | 1789.72 |
| 1101340800000 | 1814.43 |
| 1101427200000 | 1814.29 |
| 1101686400000 | 1822.58 |
| 1101772800000 | 1816.57 |
| 1101859200000 | 1829.07 |
| 1101945600000 | 1835.48 |
| 1102032000000 | 1846.64 |
| 1102291200000 | 1848.96 |
| 1102377600000 | 1849.69 |
| 1102464000000 | 1826.29 |
| 1102550400000 | 1804.36 |
| 1102636800000 | 1796.56 |
| 1102896000000 | 1815.1 |
| 1102982400000 | 1818.05 |
| 1103068800000 | 1842.14 |
| 1103155200000 | 1822.56 |
| 1103241600000 | 1813.24 |
| 1103500800000 | 1840.6 |
| 1103587200000 | 1839.95 |
| 1103673600000 | 1846.99 |
| 1103760000000 | 1865.23 |
| 1103846400000 | 1870.07 |
| 1104105600000 | 1878.73 |
| 1104192000000 | 1880.1 |
| 1104278400000 | 1868.8 |
| 1104364800000 | 1882.66 |
| 1104451200000 | 1877.48 |
| 1104710400000 | 1883.47 |
| 1104796800000 | 1870.95 |
| 1104883200000 | 1864.57 |
| 1104969600000 | 1865.75 |
| 1105056000000 | 1850.73 |
| 1105315200000 | 1861.95 |
| 1105401600000 | 1860.24 |
| 1105488000000 | 1866.42 |
| 1105574400000 | 1856.92 |
| 1105660800000 | 1851.26 |
| 1105920000000 | 1861.96 |
| 1106006400000 | 1859.81 |
| 1106092800000 | 1861.07 |
| 1106179200000 | 1841.28 |
| 1106265600000 | 1857.76 |
| 1106524800000 | 1860.02 |
| 1106611200000 | 1860.79 |
| 1106697600000 | 1881.78 |
| 1106784000000 | 1873.38 |
| 1106870400000 | 1868.15 |
| 1107129600000 | 1894.8 |
| 1107216000000 | 1895.47 |
| 1107302400000 | 1911.52 |
| 1107388800000 | 1895.65 |
| 1107475200000 | 1908.59 |
| 1107734400000 | 1906.03 |
| 1107820800000 | 1899.52 |
| 1107907200000 | 1895.77 |
| 1107993600000 | 1898.47 |
| 1108080000000 | 1917.92 |
| 1108339200000 | 1924.14 |
| 1108425600000 | 1923.06 |
| 1108512000000 | 1920.8 |
| 1108598400000 | 1949.33 |
| 1108684800000 | 1958.38 |
| 1108944000000 | 1962.36 |
| 1109030400000 | 1967.1 |
| 1109116800000 | 1964.25 |
| 1109203200000 | 1969.96 |
| 1109289600000 | 1994.91 |
| 1109548800000 | 2019.61 |
| 1109635200000 | 2012.7 |
| 1109721600000 | 2008.7 |
| 1109808000000 | 2009.18 |
| 1109894400000 | 2036.84 |
| 1110153600000 | 2019.74 |
| 1110240000000 | 2030.45 |
| 1110326400000 | 2039.28 |
| 1110412800000 | 2040.05 |
| 1110499200000 | 2058.75 |
| 1110758400000 | 2044.8 |
| 1110844800000 | 2042.22 |
| 1110931200000 | 2040.07 |
| 1111017600000 | 2020.69 |
| 1111104000000 | 2020.42 |
| 1111363200000 | 2004.5 |
| 1111449600000 | 2013.94 |
| 1111536000000 | 1985.23 |
| 1111622400000 | 1985.79 |
| 1111708800000 | 1985.79 |
| 1111968000000 | 1971.85 |
| 1112054400000 | 1965.73 |
| 1112140800000 | 1970.18 |
| 1112227200000 | 1988.92 |
| 1112313600000 | 2006.96 |
| 1112572800000 | 1975.88 |
| 1112659200000 | 1986.69 |
| 1112745600000 | 1998.26 |
| 1112832000000 | 2009.72 |
| 1112918400000 | 2017.47 |
| 1113177600000 | 2035.51 |
| 1113264000000 | 2018.01 |
| 1113350400000 | 2034.06 |
| 1113436800000 | 2016.27 |
| 1113523200000 | 1995.88 |
| 1113782400000 | 1964.72 |
| 1113868800000 | 1969.76 |
| 1113955200000 | 1969.46 |
| 1114041600000 | 1969.64 |
| 1114128000000 | 1973.16 |
| 1114387200000 | 1961.27 |
| 1114473600000 | 1949.11 |
| 1114560000000 | 1920.14 |
| 1114646400000 | 1896.69 |
| 1114732800000 | 1898.25 |
| 1114992000000 | 1912.56 |
| 1115078400000 | 1920.91 |
| 1115164800000 | 1925.34 |
| 1115251200000 | 1940.89 |
| 1115337600000 | 1927.44 |
| 1115596800000 | 1934.55 |
| 1115683200000 | 1937.29 |
| 1115769600000 | 1933.65 |
| 1115856000000 | 1928.8 |
| 1115942400000 | 1910.74 |
| 1116201600000 | 1904.07 |
| 1116288000000 | 1899.85 |
| 1116374400000 | 1931.58 |
| 1116460800000 | 1940.94 |
| 1116547200000 | 1932.38 |
| 1116806400000 | 1951.71 |
| 1116892800000 | 1942.59 |
| 1116979200000 | 1950.22 |
| 1117065600000 | 1956.3 |
| 1117152000000 | 1963.8 |
| 1117411200000 | 1973.91 |
| 1117497600000 | 1955.95 |
| 1117584000000 | 1964.74 |
| 1117670400000 | 1966.6 |
| 1117756800000 | 1963.81 |
| 1118016000000 | 1959.06 |
| 1118102400000 | 1969.21 |
| 1118188800000 | 1983.12 |
| 1118275200000 | 1962.69 |
| 1118361600000 | 1966.06 |
| 1118620800000 | 1974.15 |
| 1118707200000 | 1981.23 |
| 1118793600000 | 1983.4 |
| 1118880000000 | 1990.83 |
| 1118966400000 | 2024.02 |
| 1119225600000 | 2000.84 |
| 1119312000000 | 2009.08 |
| 1119398400000 | 2012.57 |
| 1119484800000 | 1991.73 |
| 1119571200000 | 1975.38 |
| 1119830400000 | 1970.6 |
| 1119916800000 | 1972.48 |
| 1120003200000 | 1982.38 |
| 1120089600000 | 1983.22 |
| 1120176000000 | 1964.44 |
| 1120435200000 | 1954.75 |
| 1120521600000 | 1952.39 |
| 1120608000000 | 1968.93 |
| 1120694400000 | 1949.43 |
| 1120780800000 | 1971.8 |
| 1121040000000 | 2010.36 |
| 1121126400000 | 2029.79 |
| 1121212800000 | 2031.7 |
| 1121299200000 | 2043.9 |
| 1121385600000 | 2031.75 |
| 1121644800000 | 2038.11 |
| 1121731200000 | 2044.57 |
| 1121817600000 | 2049.58 |
| 1121904000000 | 2079.77 |
| 1121990400000 | 2079.73 |
| 1122249600000 | 2064.09 |
| 1122336000000 | 2049.79 |
| 1122422400000 | 2059.82 |
| 1122508800000 | 2082.81 |
| 1122595200000 | 2093.3 |
| 1122854400000 | 2111.4 |
| 1122940800000 | 2115.7 |
| 1123027200000 | 2165.12 |
| 1123113600000 | 2174.57 |
| 1123200000000 | 2149.39 |
| 1123459200000 | 2156.98 |
| 1123545600000 | 2170.59 |
| 1123632000000 | 2216.53 |
| 1123718400000 | 2221.93 |
| 1123804800000 | 2210.93 |
| 1124064000000 | 2192.34 |
| 1124150400000 | 2173.81 |
| 1124236800000 | 2167.84 |
| 1124323200000 | 2146.34 |
| 1124409600000 | 2166.24 |
| 1124668800000 | 2186.65 |
| 1124755200000 | 2167.98 |
| 1124841600000 | 2184.74 |
| 1124928000000 | 2179.49 |
| 1125014400000 | 2157.86 |
| 1125273600000 | 2157.63 |
| 1125360000000 | 2137.36 |
| 1125446400000 | 2168.1 |
| 1125532800000 | 2211.81 |
| 1125619200000 | 2223.89 |
| 1125878400000 | 2235.72 |
| 1125964800000 | 2246.53 |
| 1126051200000 | 2255.94 |
| 1126137600000 | 2258.21 |
| 1126224000000 | 2267 |
| 1126483200000 | 2238.14 |
| 1126569600000 | 2204.78 |
| 1126656000000 | 2209.86 |
| 1126742400000 | 2194.7 |
| 1126828800000 | 2210.65 |
| 1127088000000 | 2184 |
| 1127174400000 | 2210.65 |
| 1127260800000 | 2187.84 |
| 1127347200000 | 2167.23 |
| 1127433600000 | 2165.7 |
| 1127692800000 | 2182.2 |
| 1127779200000 | 2177.26 |
| 1127865600000 | 2195.51 |
| 1127952000000 | 2199.88 |
| 1128038400000 | 2213.12 |
| 1128297600000 | 2189.65 |
| 1128384000000 | 2222.14 |
| 1128470400000 | 2210.64 |
| 1128556800000 | 2212.21 |
| 1128643200000 | 2212.27 |
| 1128902400000 | 2213.16 |
| 1128988800000 | 2206.53 |
| 1129075200000 | 2196.42 |
| 1129161600000 | 2146 |
| 1129248000000 | 2176.13 |
| 1129507200000 | 2177.74 |
| 1129593600000 | 2148.54 |
| 1129680000000 | 2099.88 |
| 1129766400000 | 2105.43 |
| 1129852800000 | 2087.48 |
| 1130112000000 | 2105.63 |
| 1130198400000 | 2116.33 |
| 1130284800000 | 2126.56 |
| 1130371200000 | 2097.24 |
| 1130457600000 | 2089.17 |
| 1130716800000 | 2118.49 |
| 1130803200000 | 2134.74 |
| 1130889600000 | 2162.12 |
| 1130976000000 | 2190.69 |
| 1131062400000 | 2146.37 |
| 1131321600000 | 2151.42 |
| 1131408000000 | 2152.25 |
| 1131494400000 | 2143.51 |
| 1131580800000 | 2143.14 |
| 1131667200000 | 2156.8 |
| 1131926400000 | 2161.78 |
| 1132012800000 | 2146.83 |
| 1132099200000 | 2139.51 |
| 1132185600000 | 2160.61 |
| 1132272000000 | 2169.65 |
| 1132531200000 | 2180.74 |
| 1132617600000 | 2174.49 |
| 1132704000000 | 2192.8 |
| 1132790400000 | 2185.92 |
| 1132876800000 | 2176.32 |
| 1133136000000 | 2175.97 |
| 1133222400000 | 2179.75 |
| 1133308800000 | 2180.2 |
| 1133395200000 | 2187.6 |
| 1133481600000 | 2202.45 |
| 1133740800000 | 2207.48 |
| 1133827200000 | 2224.17 |
| 1133913600000 | 2203.07 |
| 1134000000000 | 2235.98 |
| 1134086400000 | 2236.26 |
| 1134345600000 | 2257.26 |
| 1134432000000 | 2252.32 |
| 1134518400000 | 2270.39 |
| 1134604800000 | 2257.93 |
| 1134691200000 | 2281.76 |
| 1134950400000 | 2281.59 |
| 1135036800000 | 2267.32 |
| 1135123200000 | 2261.76 |
| 1135209600000 | 2272.67 |
| 1135296000000 | 2279.77 |
| 1135555200000 | 2279.77 |
| 1135641600000 | 2289.75 |
| 1135728000000 | 2297.6 |
| 1135814400000 | 2291.08 |
| 1135900800000 | 2274.99 |
| 1136160000000 | 2295.99 |
| 1136246400000 | 2348.62 |
| 1136332800000 | 2400.57 |
| 1136419200000 | 2402.21 |
| 1136505600000 | 2432.69 |
| 1136764800000 | 2419.41 |
| 1136851200000 | 2400.29 |
| 1136937600000 | 2429.46 |
| 1137024000000 | 2435.47 |
| 1137110400000 | 2433.34 |
| 1137369600000 | 2451.21 |
| 1137456000000 | 2424.48 |
| 1137542400000 | 2406.14 |
| 1137628800000 | 2440.59 |
| 1137715200000 | 2414.36 |
| 1137974400000 | 2446.72 |
| 1138060800000 | 2443.34 |
| 1138147200000 | 2477.44 |
| 1138233600000 | 2521.17 |
| 1138320000000 | 2546.86 |
| 1138579200000 | 2549.22 |
| 1138665600000 | 2566.15 |
| 1138752000000 | 2574.35 |
| 1138838400000 | 2551.4 |
| 1138924800000 | 2539.72 |
| 1139184000000 | 2550.02 |
| 1139270400000 | 2543.34 |
| 1139356800000 | 2530.01 |
| 1139443200000 | 2548.89 |
| 1139529600000 | 2539.99 |
| 1139788800000 | 2564.23 |
| 1139875200000 | 2547.22 |
| 1139961600000 | 2548.37 |
| 1140048000000 | 2560.72 |
| 1140134400000 | 2573.43 |
| 1140393600000 | 2583.06 |
| 1140480000000 | 2581.04 |
| 1140566400000 | 2589.69 |
| 1140652800000 | 2595.53 |
| 1140739200000 | 2599.66 |
| 1140998400000 | 2614.5 |
| 1141084800000 | 2598.15 |
| 1141171200000 | 2630.4 |
| 1141257600000 | 2600.02 |
| 1141344000000 | 2605.8 |
| 1141603200000 | 2631.41 |
| 1141689600000 | 2588.57 |
| 1141776000000 | 2557.51 |
| 1141862400000 | 2584.21 |
| 1141948800000 | 2602.84 |
| 1142208000000 | 2641.39 |
| 1142294400000 | 2675.12 |
| 1142380800000 | 2702.58 |
| 1142467200000 | 2748.3 |
| 1142553600000 | 2757.74 |
| 1142812800000 | 2776.03 |
| 1142899200000 | 2765.28 |
| 1142985600000 | 2766.95 |
| 1143072000000 | 2757.1 |
| 1143158400000 | 2773.67 |
| 1143417600000 | 2764.02 |
| 1143504000000 | 2775.21 |
| 1143590400000 | 2758.05 |
| 1143676800000 | 2820.99 |
| 1143763200000 | 2815.28 |
| 1144022400000 | 2840.54 |
| 1144108800000 | 2887.67 |
| 1144195200000 | 2891.12 |
| 1144281600000 | 2872.35 |
| 1144368000000 | 2824.99 |
| 1144627200000 | 2837.02 |
| 1144713600000 | 2804.41 |
| 1144800000000 | 2792.49 |
| 1144886400000 | 2794.67 |
| 1144972800000 | 2794.67 |
| 1145232000000 | 2839.06 |
| 1145318400000 | 2835.34 |
| 1145404800000 | 2902.55 |
| 1145491200000 | 2925.03 |
| 1145577600000 | 2949.57 |
| 1145836800000 | 2951.58 |
| 1145923200000 | 2969.69 |
| 1146009600000 | 2991.06 |
| 1146096000000 | 2997.44 |
| 1146182400000 | 2987.7 |
| 1146441600000 | 2992.91 |
| 1146528000000 | 3032.52 |
| 1146614400000 | 2991.69 |
| 1146700800000 | 3034.05 |
| 1146787200000 | 3088.17 |
| 1147046400000 | 3110.27 |
| 1147132800000 | 3134.78 |
| 1147219200000 | 3123.52 |
| 1147305600000 | 3124.27 |
| 1147392000000 | 3070.06 |
| 1147651200000 | 2977 |
| 1147737600000 | 2957.67 |
| 1147824000000 | 2864.86 |
| 1147910400000 | 2853.48 |
| 1147996800000 | 2842.02 |
| 1148256000000 | 2735.07 |
| 1148342400000 | 2845.54 |
| 1148428800000 | 2773.44 |
| 1148515200000 | 2827.6 |
| 1148601600000 | 2886.31 |
| 1148860800000 | 2891.41 |
| 1148947200000 | 2853.39 |
| 1149033600000 | 2857.25 |
| 1149120000000 | 2896.01 |
| 1149206400000 | 2936.22 |
| 1149465600000 | 2897.96 |
| 1149552000000 | 2771.93 |
| 1149638400000 | 2761.86 |
| 1149724800000 | 2632.73 |
| 1149811200000 | 2687.65 |
| 1150070400000 | 2650.56 |
| 1150156800000 | 2565.57 |
| 1150243200000 | 2583.66 |
| 1150329600000 | 2682.44 |
| 1150416000000 | 2655.04 |
| 1150675200000 | 2654 |
| 1150761600000 | 2680.11 |
| 1150848000000 | 2703.54 |
| 1150934400000 | 2717.8 |
| 1151020800000 | 2717.09 |
| 1151280000000 | 2720.41 |
| 1151366400000 | 2705.08 |
| 1151452800000 | 2675.88 |
| 1151539200000 | 2737.49 |
| 1151625600000 | 2829.31 |
| 1151884800000 | 2858.7 |
| 1151971200000 | 2878.72 |
| 1152057600000 | 2811.57 |
| 1152144000000 | 2845.57 |
| 1152230400000 | 2848.07 |
| 1152489600000 | 2843.34 |
| 1152576000000 | 2813.71 |
| 1152662400000 | 2822.76 |
| 1152748800000 | 2763.66 |
| 1152835200000 | 2694 |
| 1153094400000 | 2648.5 |
| 1153180800000 | 2635.16 |
| 1153267200000 | 2723.04 |
| 1153353600000 | 2757.06 |
| 1153440000000 | 2698.57 |
| 1153699200000 | 2734.7 |
| 1153785600000 | 2758.1 |
| 1153872000000 | 2757.33 |
| 1153958400000 | 2822.03 |
| 1154044800000 | 2846.18 |
| 1154304000000 | 2849.93 |
| 1154390400000 | 2827.02 |
| 1154476800000 | 2879.92 |
| 1154563200000 | 2854.55 |
| 1154649600000 | 2902.51 |
| 1154908800000 | 2846.98 |
| 1154995200000 | 2861.34 |
| 1155081600000 | 2894.64 |
| 1155168000000 | 2858.21 |
| 1155254400000 | 2849.94 |
| 1155513600000 | 2869.44 |
| 1155600000000 | 2910.15 |
| 1155686400000 | 2949.88 |
| 1155772800000 | 2972.28 |
| 1155859200000 | 2962.66 |
| 1156118400000 | 2960.25 |
| 1156204800000 | 2947.27 |
| 1156291200000 | 2923.1 |
| 1156377600000 | 2929.49 |
| 1156464000000 | 2926.92 |
| 1156723200000 | 2955.76 |
| 1156809600000 | 2955.66 |
| 1156896000000 | 2997.72 |
| 1156982400000 | 2988.87 |
| 1157068800000 | 2999.03 |
| 1157328000000 | 3035.5 |
| 1157414400000 | 3006.83 |
| 1157500800000 | 2971.69 |
| 1157587200000 | 2922.1 |
| 1157673600000 | 2914.64 |
| 1157932800000 | 2915.25 |
| 1158019200000 | 2957.84 |
| 1158105600000 | 2966.86 |
| 1158192000000 | 2997.93 |
| 1158278400000 | 2986.68 |
| 1158537600000 | 2962.73 |
| 1158624000000 | 2948.69 |
| 1158710400000 | 2970.84 |
| 1158796800000 | 2994.64 |
| 1158883200000 | 2983.36 |
| 1159142400000 | 2971.07 |
| 1159228800000 | 3005.41 |
| 1159315200000 | 3026.58 |
| 1159401600000 | 3017.71 |
| 1159488000000 | 3032.88 |
| 1159747200000 | 3053.47 |
| 1159833600000 | 3054.39 |
| 1159920000000 | 3049.35 |
| 1160006400000 | 3067.25 |
| 1160092800000 | 3051.16 |
| 1160352000000 | 3078.91 |
| 1160438400000 | 3080.83 |
| 1160524800000 | 3079.2 |
| 1160611200000 | 3088.25 |
| 1160697600000 | 3074.25 |
| 1160956800000 | 3084.89 |
| 1161043200000 | 3047.62 |
| 1161129600000 | 3072.76 |
| 1161216000000 | 3087.49 |
| 1161302400000 | 3110.19 |
| 1161561600000 | 3124.34 |
| 1161648000000 | 3135.77 |
| 1161734400000 | 3152.28 |
| 1161820800000 | 3162.88 |
| 1161907200000 | 3149.17 |
| 1162166400000 | 3130.56 |
| 1162252800000 | 3155.3 |
| 1162339200000 | 3173.34 |
| 1162425600000 | 3156.18 |
| 1162512000000 | 3153.8 |
| 1162771200000 | 3193.71 |
| 1162857600000 | 3236.5 |
| 1162944000000 | 3208.85 |
| 1163030400000 | 3168.46 |
| 1163116800000 | 3190.11 |
| 1163376000000 | 3195.29 |
| 1163462400000 | 3184.1 |
| 1163548800000 | 3175.91 |
| 1163635200000 | 3187.74 |
| 1163721600000 | 3184.46 |
| 1163980800000 | 3181.79 |
| 1164067200000 | 3198.13 |
| 1164153600000 | 3258.94 |
| 1164240000000 | 3250.95 |
| 1164326400000 | 3256.62 |
| 1164585600000 | 3203.76 |
| 1164672000000 | 3197.15 |
| 1164758400000 | 3247.61 |
| 1164844800000 | 3246.73 |
| 1164931200000 | 3251.1 |
| 1165190400000 | 3253.2 |
| 1165276800000 | 3274.04 |
| 1165363200000 | 3287.44 |
| 1165449600000 | 3317.41 |
| 1165536000000 | 3328.11 |
| 1165795200000 | 3331.9 |
| 1165881600000 | 3334.52 |
| 1165968000000 | 3369.74 |
| 1166054400000 | 3371.59 |
| 1166140800000 | 3363.01 |
| 1166400000000 | 3376.55 |
| 1166486400000 | 3362.83 |
| 1166572800000 | 3386 |
| 1166659200000 | 3373.33 |
| 1166745600000 | 3347.44 |
| 1167004800000 | 3347.44 |
| 1167091200000 | 3342.22 |
| 1167177600000 | 3371.08 |
| 1167264000000 | 3375.13 |
| 1167350400000 | 3386.38 |
| 1167696000000 | 3448.97 |
| 1167782400000 | 3447.72 |
| 1167868800000 | 3419.17 |
| 1167955200000 | 3360.79 |
| 1168214400000 | 3387.08 |
| 1168300800000 | 3408.37 |
| 1168387200000 | 3376.25 |
| 1168473600000 | 3433.7 |
| 1168560000000 | 3457.63 |
| 1168819200000 | 3486.01 |
| 1168905600000 | 3473.92 |
| 1168992000000 | 3482.67 |
| 1169078400000 | 3500.13 |
| 1169164800000 | 3532.71 |
| 1169424000000 | 3516.91 |
| 1169510400000 | 3536.3 |
| 1169596800000 | 3535.64 |
| 1169683200000 | 3510.44 |
| 1169769600000 | 3466.6 |
| 1170028800000 | 3504.57 |
| 1170115200000 | 3504.85 |
| 1170201600000 | 3515.67 |
| 1170288000000 | 3555.95 |
| 1170374400000 | 3565.58 |
| 1170633600000 | 3556.53 |
| 1170720000000 | 3571.83 |
| 1170806400000 | 3628.83 |
| 1170892800000 | 3637.77 |
| 1170979200000 | 3631.68 |
| 1171238400000 | 3592.79 |
| 1171324800000 | 3623.97 |
| 1171411200000 | 3692.65 |
| 1171497600000 | 3692.81 |
| 1171584000000 | 3683.08 |
| 1171843200000 | 3703.53 |
| 1171929600000 | 3713.96 |
| 1172016000000 | 3707.09 |
| 1172102400000 | 3676.47 |
| 1172188800000 | 3699.59 |
| 1172448000000 | 3680.08 |
| 1172534400000 | 3593.87 |
| 1172620800000 | 3542.2 |
| 1172707200000 | 3509.72 |
| 1172793600000 | 3522.21 |
| 1173052800000 | 3449.58 |
| 1173139200000 | 3480.46 |
| 1173225600000 | 3503.16 |
| 1173312000000 | 3553.92 |
| 1173398400000 | 3568.8 |
| 1173657600000 | 3585.4 |
| 1173744000000 | 3556.98 |
| 1173830400000 | 3486.16 |
| 1173916800000 | 3549.72 |
| 1174003200000 | 3562.86 |
| 1174262400000 | 3633.44 |
| 1174348800000 | 3682.92 |
| 1174435200000 | 3708.91 |
| 1174521600000 | 3763.61 |
| 1174608000000 | 3755.33 |
| 1174867200000 | 3740.09 |
| 1174953600000 | 3764.93 |
| 1175040000000 | 3749.3 |
| 1175126400000 | 3778.2 |
| 1175212800000 | 3782.91 |
| 1175472000000 | 3827.59 |
| 1175558400000 | 3861.44 |
| 1175644800000 | 3876.81 |
| 1175731200000 | 3903.02 |
| 1175817600000 | 3903.02 |
| 1176076800000 | 3882.68 |
| 1176163200000 | 3950.68 |
| 1176249600000 | 3960.23 |
| 1176336000000 | 3962.08 |
| 1176422400000 | 3997.96 |
| 1176681600000 | 4051.35 |
| 1176768000000 | 4068.27 |
| 1176854400000 | 4044.29 |
| 1176940800000 | 4028.33 |
| 1177027200000 | 4049.76 |
| 1177286400000 | 4045.65 |
| 1177372800000 | 4044.81 |
| 1177459200000 | 4101.51 |
| 1177545600000 | 4131.5 |
| 1177632000000 | 4136.55 |
| 1177891200000 | 4136.78 |
| 1177977600000 | 4121.32 |
| 1178064000000 | 4137.96 |
| 1178150400000 | 4087.29 |
| 1178236800000 | 4135.14 |
| 1178496000000 | 4158.2 |
| 1178582400000 | 4114.24 |
| 1178668800000 | 4137.28 |
| 1178755200000 | 4105.59 |
| 1178841600000 | 4116.13 |
| 1179100800000 | 4111.67 |
| 1179187200000 | 4136.13 |
| 1179273600000 | 4127.93 |
| 1179360000000 | 4117.65 |
| 1179446400000 | 4142.4 |
| 1179705600000 | 4121.29 |
| 1179792000000 | 4124.36 |
| 1179878400000 | 4156.79 |
| 1179964800000 | 4108.7 |
| 1180051200000 | 4106.11 |
| 1180310400000 | 4106.11 |
| 1180396800000 | 4150.09 |
| 1180483200000 | 4121.13 |
| 1180569600000 | 4199.34 |
| 1180656000000 | 4235.08 |
| 1180915200000 | 4250.68 |
| 1181001600000 | 4236.6 |
| 1181088000000 | 4118.27 |
| 1181174400000 | 4054.55 |
| 1181260800000 | 4016.07 |
| 1181520000000 | 4069.7 |
| 1181606400000 | 4037.77 |
| 1181692800000 | 4022.15 |
| 1181779200000 | 4098.12 |
| 1181865600000 | 4203.7 |
| 1182124800000 | 4212.63 |
| 1182211200000 | 4193.12 |
| 1182297600000 | 4225.04 |
| 1182384000000 | 4162.59 |
| 1182470400000 | 4162.21 |
| 1182729600000 | 4155.46 |
| 1182816000000 | 4108.73 |
| 1182902400000 | 4067.97 |
| 1182988800000 | 4171.15 |
| 1183075200000 | 4217.46 |
| 1183334400000 | 4269.75 |
| 1183420800000 | 4324.26 |
| 1183507200000 | 4365.14 |
| 1183593600000 | 4334.17 |
| 1183680000000 | 4374.01 |
| 1183939200000 | 4388.04 |
| 1184025600000 | 4375.8 |
| 1184112000000 | 4362.72 |
| 1184198400000 | 4437.76 |
| 1184284800000 | 4434.07 |
| 1184544000000 | 4424.98 |
| 1184630400000 | 4394.15 |
| 1184716800000 | 4328.85 |
| 1184803200000 | 4378.41 |
| 1184889600000 | 4336.39 |
| 1185148800000 | 4349.58 |
| 1185235200000 | 4305.55 |
| 1185321600000 | 4257.18 |
| 1185408000000 | 4141.21 |
| 1185494400000 | 4116.61 |
| 1185753600000 | 4142.07 |
| 1185840000000 | 4223.64 |
| 1185926400000 | 4156.79 |
| 1186012800000 | 4161.72 |
| 1186099200000 | 4130.68 |
| 1186358400000 | 4113.89 |
| 1186444800000 | 4102.67 |
| 1186531200000 | 4158.3 |
| 1186617600000 | 4049.05 |
| 1186704000000 | 3925.47 |
| 1186963200000 | 3983.19 |
| 1187049600000 | 3963.51 |
| 1187136000000 | 3915.43 |
| 1187222400000 | 3723.18 |
| 1187308800000 | 3794.08 |
| 1187568000000 | 3807.91 |
| 1187654400000 | 3823.25 |
| 1187740800000 | 3914.72 |
| 1187827200000 | 3970.95 |
| 1187913600000 | 3996.36 |
| 1188172800000 | 3988.79 |
| 1188259200000 | 3939.04 |
| 1188345600000 | 3953.19 |
| 1188432000000 | 3998.23 |
| 1188518400000 | 4066.53 |
| 1188777600000 | 4080.55 |
| 1188864000000 | 4104.43 |
| 1188950400000 | 4062.42 |
| 1189036800000 | 4102.74 |
| 1189123200000 | 4028.6 |
| 1189382400000 | 3984.67 |
| 1189468800000 | 4049.4 |
| 1189555200000 | 4081.68 |
| 1189641600000 | 4104.12 |
| 1189728000000 | 4069.94 |
| 1189987200000 | 4030.87 |
| 1190073600000 | 4100.2 |
| 1190160000000 | 4227.98 |
| 1190246400000 | 4222.38 |
| 1190332800000 | 4273.17 |
| 1190592000000 | 4273.88 |
| 1190678400000 | 4252.95 |
| 1190764800000 | 4271.53 |
| 1190851200000 | 4301.65 |
| 1190937600000 | 4308.04 |
| 1191196800000 | 4363.9 |
| 1191283200000 | 4370.21 |
| 1191369600000 | 4396.64 |
| 1191456000000 | 4370.75 |
| 1191542400000 | 4415.42 |
| 1191801600000 | 4377.26 |
| 1191888000000 | 4397.83 |
| 1191974400000 | 4441.42 |
| 1192060800000 | 4503.45 |
| 1192147200000 | 4473.42 |
| 1192406400000 | 4444.75 |
| 1192492800000 | 4371.28 |
| 1192579200000 | 4419 |
| 1192665600000 | 4389.46 |
| 1192752000000 | 4340.14 |
| 1193011200000 | 4240.89 |
| 1193097600000 | 4334.32 |
| 1193184000000 | 4298.23 |
| 1193270400000 | 4371.93 |
| 1193356800000 | 4411.75 |
| 1193616000000 | 4460.61 |
| 1193702400000 | 4422.85 |
| 1193788800000 | 4503.21 |
| 1193875200000 | 4423.03 |
| 1193961600000 | 4404.95 |
| 1194220800000 | 4350.48 |
| 1194307200000 | 4388.46 |
| 1194393600000 | 4395.17 |
| 1194480000000 | 4437.69 |
| 1194566400000 | 4377.92 |
| 1194825600000 | 4294.73 |
| 1194912000000 | 4316.33 |
| 1194998400000 | 4405.54 |
| 1195084800000 | 4278.89 |
| 1195171200000 | 4183.71 |
| 1195430400000 | 4065.54 |
| 1195516800000 | 4164.41 |
| 1195603200000 | 4038.38 |
| 1195689600000 | 4064.47 |
| 1195776000000 | 4124.73 |
| 1196035200000 | 4133.22 |
| 1196121600000 | 4135.06 |
| 1196208000000 | 4279.42 |
| 1196294400000 | 4275.95 |
| 1196380800000 | 4306.25 |
| 1196640000000 | 4274.65 |
| 1196726400000 | 4240.78 |
| 1196812800000 | 4319.8 |
| 1196899200000 | 4287.14 |
| 1196985600000 | 4340.15 |
| 1197244800000 | 4385.94 |
| 1197331200000 | 4371.09 |
| 1197417600000 | 4375.68 |
| 1197504000000 | 4250.36 |
| 1197590400000 | 4221.2 |
| 1197849600000 | 4092.39 |
| 1197936000000 | 4121.65 |
| 1198022400000 | 4100.35 |
| 1198108800000 | 4101.15 |
| 1198195200000 | 4165.83 |
| 1198454400000 | 4175.11 |
| 1198540800000 | 4174.09 |
| 1198627200000 | 4203.8 |
| 1198713600000 | 4237.8 |
| 1198800000000 | 4302.59 |
| 1199059200000 | 4278.01 |
| 1199232000000 | 4255.95 |
| 1199318400000 | 4186.09 |
| 1199404800000 | 4110.61 |
| 1199664000000 | 4037.41 |
| 1199750400000 | 4077.66 |
| 1199836800000 | 3976.8 |
| 1199923200000 | 3930.15 |
| 1200009600000 | 3958.91 |
| 1200268800000 | 4016.18 |
| 1200355200000 | 3780.07 |
| 1200441600000 | 3652.48 |
| 1200528000000 | 3634.79 |
| 1200614400000 | 3587.56 |
| 1200873600000 | 3313.02 |
| 1200960000000 | 3434.95 |
| 1201046400000 | 3327.07 |
| 1201132800000 | 3513.95 |
| 1201219200000 | 3552.49 |
| 1201478400000 | 3546.32 |
| 1201564800000 | 3655.51 |
| 1201651200000 | 3654.32 |
| 1201737600000 | 3634.45 |
| 1201824000000 | 3732.36 |
| 1202083200000 | 3756.27 |
| 1202169600000 | 3549.01 |
| 1202256000000 | 3581.88 |
| 1202342400000 | 3441.76 |
| 1202428800000 | 3448.71 |
| 1202688000000 | 3444.73 |
| 1202774400000 | 3614.86 |
| 1202860800000 | 3650.05 |
| 1202947200000 | 3619.07 |
| 1203033600000 | 3588.9 |
| 1203292800000 | 3637.2 |
| 1203379200000 | 3667.33 |
| 1203465600000 | 3606.7 |
| 1203552000000 | 3667.25 |
| 1203638400000 | 3632.08 |
| 1203897600000 | 3685.27 |
| 1203984000000 | 3754.34 |
| 1204070400000 | 3801.8 |
| 1204156800000 | 3725.46 |
| 1204243200000 | 3685.7 |
| 1204502400000 | 3655.48 |
| 1204588800000 | 3620.94 |
| 1204675200000 | 3698.06 |
| 1204761600000 | 3659.97 |
| 1204848000000 | 3608.11 |
| 1205107200000 | 3513.58 |
| 1205193600000 | 3538.54 |
| 1205280000000 | 3621.14 |
| 1205366400000 | 3568.81 |
| 1205452800000 | 3550.41 |
| 1205712000000 | 3418.47 |
| 1205798400000 | 3503.22 |
| 1205884800000 | 3422.04 |
| 1205971200000 | 3377.66 |
| 1206057600000 | 3377.66 |
| 1206316800000 | 3372.84 |
| 1206403200000 | 3558.77 |
| 1206489600000 | 3604.83 |
| 1206576000000 | 3699.43 |
| 1206662400000 | 3691.43 |
| 1206921600000 | 3710.26 |
| 1207008000000 | 3744.97 |
| 1207094400000 | 3738.71 |
| 1207180800000 | 3730.4 |
| 1207267200000 | 3775.5 |
| 1207526400000 | 3811.6 |
| 1207612800000 | 3730.1 |
| 1207699200000 | 3698 |
| 1207785600000 | 3690.3 |
| 1207872000000 | 3673.04 |
| 1208131200000 | 3644.08 |
| 1208217600000 | 3659.79 |
| 1208304000000 | 3811.22 |
| 1208390400000 | 3754.55 |
| 1208476800000 | 3802.17 |
| 1208736000000 | 3829.99 |
| 1208822400000 | 3862.29 |
| 1208908800000 | 3927.16 |
| 1208995200000 | 3915.92 |
| 1209081600000 | 3954.9 |
| 1209340800000 | 3981.74 |
| 1209427200000 | 3934.5 |
| 1209513600000 | 3941.91 |
| 1209600000000 | 3911.91 |
| 1209686400000 | 3956.24 |
| 1209945600000 | 3970.81 |
| 1210032000000 | 3993.93 |
| 1210118400000 | 4012.6 |
| 1210204800000 | 4042.72 |
| 1210291200000 | 4001.52 |
| 1210550400000 | 4041.4 |
| 1210636800000 | 4034.22 |
| 1210723200000 | 4053 |
| 1210809600000 | 4102.74 |
| 1210896000000 | 4168.15 |
| 1211155200000 | 4199.42 |
| 1211241600000 | 4114.68 |
| 1211328000000 | 4094.19 |
| 1211414400000 | 4129.21 |
| 1211500800000 | 4077.85 |
| 1211760000000 | 4061.79 |
| 1211846400000 | 4038.44 |
| 1211932800000 | 4057.77 |
| 1212019200000 | 3986.1 |
| 1212105600000 | 4035.19 |
| 1212364800000 | 3988.57 |
| 1212451200000 | 3981.6 |
| 1212537600000 | 3976.26 |
| 1212624000000 | 4028.44 |
| 1212710400000 | 3999.73 |
| 1212969600000 | 3955.32 |
| 1213056000000 | 3863.74 |
| 1213142400000 | 3832.56 |
| 1213228800000 | 3845.18 |
| 1213315200000 | 3834.62 |
| 1213574400000 | 3874.83 |
| 1213660800000 | 3913.79 |
| 1213747200000 | 3864.2 |
| 1213833600000 | 3844.37 |
| 1213920000000 | 3824.9 |
| 1214179200000 | 3749.46 |
| 1214265600000 | 3739.07 |
| 1214352000000 | 3789.55 |
| 1214438400000 | 3731.35 |
| 1214524800000 | 3683.64 |
| 1214784000000 | 3649.23 |
| 1214870400000 | 3525.39 |
| 1214956800000 | 3488.12 |
| 1215043200000 | 3447.52 |
| 1215129600000 | 3411.23 |
| 1215388800000 | 3420.32 |
| 1215475200000 | 3340.4 |
| 1215561600000 | 3437.1 |
| 1215648000000 | 3436.55 |
| 1215734400000 | 3368.93 |
| 1215993600000 | 3381.47 |
| 1216080000000 | 3310.67 |
| 1216166400000 | 3330.52 |
| 1216252800000 | 3418.36 |
| 1216339200000 | 3472.86 |
| 1216598400000 | 3505.29 |
| 1216684800000 | 3472.91 |
| 1216771200000 | 3499.71 |
| 1216857600000 | 3448.09 |
| 1216944000000 | 3457.84 |
| 1217203200000 | 3420.96 |
| 1217289600000 | 3369.6 |
| 1217376000000 | 3432.78 |
| 1217462400000 | 3431.85 |
| 1217548800000 | 3379.42 |
| 1217808000000 | 3356.45 |
| 1217894400000 | 3426.85 |
| 1217980800000 | 3472.29 |
| 1218067200000 | 3429.88 |
| 1218153600000 | 3402.87 |
| 1218412800000 | 3445.74 |
| 1218499200000 | 3416.16 |
| 1218585600000 | 3333.9 |
| 1218672000000 | 3333.22 |
| 1218758400000 | 3293.12 |
| 1219017600000 | 3288.43 |
| 1219104000000 | 3216.6 |
| 1219190400000 | 3245.57 |
| 1219276800000 | 3243.94 |
| 1219363200000 | 3308.1 |
| 1219622400000 | 3278.46 |
| 1219708800000 | 3266.52 |
| 1219795200000 | 3263.54 |
| 1219881600000 | 3318.11 |
| 1219968000000 | 3327.83 |
| 1220227200000 | 3307.05 |
| 1220313600000 | 3346.86 |
| 1220400000000 | 3288.63 |
| 1220486400000 | 3182.06 |
| 1220572800000 | 3066.93 |
| 1220832000000 | 3128.63 |
| 1220918400000 | 3096.26 |
| 1221004800000 | 3073.19 |
| 1221091200000 | 3022.26 |
| 1221177600000 | 3095.29 |
| 1221436800000 | 2990.95 |
| 1221523200000 | 2932.67 |
| 1221609600000 | 2871.38 |
| 1221696000000 | 2876.32 |
| 1221782400000 | 3060.94 |
| 1222041600000 | 3078 |
| 1222128000000 | 3055.72 |
| 1222214400000 | 3050.89 |
| 1222300800000 | 3071.91 |
| 1222387200000 | 2944.32 |
| 1222646400000 | 2601.5 |
| 1222732800000 | 2611.08 |
| 1222819200000 | 2569.21 |
| 1222905600000 | 2456.59 |
| 1222992000000 | 2522.56 |
| 1223251200000 | 2219.88 |
| 1223337600000 | 2230.82 |
| 1223424000000 | 2123.6 |
| 1223510400000 | 2092.83 |
| 1223596800000 | 1919.3 |
| 1223856000000 | 2161.19 |
| 1223942400000 | 2173.48 |
| 1224028800000 | 2005.67 |
| 1224115200000 | 1889.65 |
| 1224201600000 | 1936.56 |
| 1224460800000 | 1970.16 |
| 1224547200000 | 1959.35 |
| 1224633600000 | 1822.21 |
| 1224720000000 | 1796.89 |
| 1224806400000 | 1690.54 |
| 1225065600000 | 1566.8 |
| 1225152000000 | 1542.31 |
| 1225238400000 | 1740.32 |
| 1225324800000 | 1777.16 |
| 1225411200000 | 1793.24 |
| 1225670400000 | 1865.75 |
| 1225756800000 | 2005.17 |
| 1225843200000 | 1942.6 |
| 1225929600000 | 1782.02 |
| 1226016000000 | 1833.47 |
| 1226275200000 | 1860.53 |
| 1226361600000 | 1726.65 |
| 1226448000000 | 1666.42 |
| 1226534400000 | 1666.65 |
| 1226620800000 | 1699.27 |
| 1226880000000 | 1651.75 |
| 1226966400000 | 1634.48 |
| 1227052800000 | 1547.19 |
| 1227139200000 | 1473.05 |
| 1227225600000 | 1444.42 |
| 1227484800000 | 1615.43 |
| 1227571200000 | 1679.89 |
| 1227657600000 | 1681.03 |
| 1227744000000 | 1729.72 |
| 1227830400000 | 1701.41 |
| 1228089600000 | 1587.34 |
| 1228176000000 | 1626.85 |
| 1228262400000 | 1600.37 |
| 1228348800000 | 1611.39 |
| 1228435200000 | 1536.43 |
| 1228694400000 | 1637.46 |
| 1228780800000 | 1649.74 |
| 1228867200000 | 1683.13 |
| 1228953600000 | 1693.13 |
| 1229040000000 | 1702.78 |
| 1229299200000 | 1742.23 |
| 1229385600000 | 1773.69 |
| 1229472000000 | 1831.24 |
| 1229558400000 | 1882.35 |
| 1229644800000 | 1792.49 |
| 1229904000000 | 1786.05 |
| 1229990400000 | 1800.15 |
| 1230076800000 | 1805.89 |
| 1230163200000 | 1805.89 |
| 1230249600000 | 1814.61 |
| 1230508800000 | 1893.26 |
| 1230595200000 | 1933.76 |
| 1230681600000 | 1900.4 |
| 1230854400000 | 1946.99 |
| 1231113600000 | 1936.48 |
| 1231200000000 | 1913.93 |
| 1231286400000 | 1932.07 |
| 1231372800000 | 1901.38 |
| 1231459200000 | 1830.39 |
| 1231718400000 | 1753.36 |
| 1231804800000 | 1740.29 |
| 1231891200000 | 1674.8 |
| 1231977600000 | 1655.37 |
| 1232064000000 | 1674.22 |
| 1232323200000 | 1636.03 |
| 1232409600000 | 1564.97 |
| 1232496000000 | 1576.2 |
| 1232582400000 | 1587.35 |
| 1232668800000 | 1562.28 |
| 1232928000000 | 1656.92 |
| 1233014400000 | 1665.86 |
| 1233100800000 | 1731.12 |
| 1233187200000 | 1668.34 |
| 1233273600000 | 1623 |
| 1233532800000 | 1609.64 |
| 1233619200000 | 1650.73 |
| 1233705600000 | 1681.74 |
| 1233792000000 | 1700.99 |
| 1233878400000 | 1744.03 |
| 1234137600000 | 1787.51 |
| 1234224000000 | 1732.91 |
| 1234310400000 | 1708.74 |
| 1234396800000 | 1660.04 |
| 1234483200000 | 1676.44 |
| 1234742400000 | 1661.13 |
| 1234828800000 | 1570.56 |
| 1234915200000 | 1544.64 |
| 1235001600000 | 1559.66 |
| 1235088000000 | 1500.52 |
| 1235347200000 | 1478.89 |
| 1235433600000 | 1456.06 |
| 1235520000000 | 1442.11 |
| 1235606400000 | 1470.46 |
| 1235692800000 | 1420.93 |
| 1235952000000 | 1374.37 |
| 1236038400000 | 1344.16 |
| 1236124800000 | 1393.59 |
| 1236211200000 | 1318.79 |
| 1236297600000 | 1315.69 |
| 1236556800000 | 1319.59 |
| 1236643200000 | 1392.98 |
| 1236729600000 | 1386.95 |
| 1236816000000 | 1395.39 |
| 1236902400000 | 1407.38 |
| 1237161600000 | 1439.9 |
| 1237248000000 | 1417.67 |
| 1237334400000 | 1435.28 |
| 1237420800000 | 1519.48 |
| 1237507200000 | 1490.86 |
| 1237766400000 | 1529.77 |
| 1237852800000 | 1549.24 |
| 1237939200000 | 1581.2 |
| 1238025600000 | 1595.92 |
| 1238112000000 | 1528.35 |
| 1238371200000 | 1460.17 |
| 1238457600000 | 1510.78 |
| 1238544000000 | 1520.97 |
| 1238630400000 | 1632.4 |
| 1238716800000 | 1633.21 |
| 1238976000000 | 1646.48 |
| 1239062400000 | 1592.21 |
| 1239148800000 | 1600.54 |
| 1239235200000 | 1665.73 |
| 1239321600000 | 1665.73 |
| 1239580800000 | 1679.86 |
| 1239667200000 | 1707.36 |
| 1239753600000 | 1706.77 |
| 1239840000000 | 1746.84 |
| 1239926400000 | 1771.88 |
| 1240185600000 | 1677.15 |
| 1240272000000 | 1713.94 |
| 1240358400000 | 1763.54 |
| 1240444800000 | 1772.46 |
| 1240531200000 | 1846.13 |
| 1240790400000 | 1809.36 |
| 1240876800000 | 1775.91 |
| 1240963200000 | 1832.92 |
| 1241049600000 | 1861.17 |
| 1241136000000 | 1861.45 |
| 1241395200000 | 1947.67 |
| 1241481600000 | 1927.73 |
| 1241568000000 | 1925.72 |
| 1241654400000 | 1919.42 |
| 1241740800000 | 1947.16 |
| 1242000000000 | 1920.66 |
| 1242086400000 | 1922.21 |
| 1242172800000 | 1856.23 |
| 1242259200000 | 1850.9 |
| 1242345600000 | 1884.47 |
| 1242604800000 | 1920.21 |
| 1242691200000 | 1988.8 |
| 1242777600000 | 2069.2 |
| 1242864000000 | 2007.38 |
| 1242950400000 | 2059.87 |
| 1243209600000 | 2062.37 |
| 1243296000000 | 2058.07 |
| 1243382400000 | 2067.27 |
| 1243468800000 | 2055.05 |
| 1243555200000 | 2079.08 |
| 1243814400000 | 2150.27 |
| 1243900800000 | 2186.43 |
| 1243987200000 | 2123.9 |
| 1244073600000 | 2114.08 |
| 1244160000000 | 2094.63 |
| 1244419200000 | 2031.57 |
| 1244505600000 | 2056.33 |
| 1244592000000 | 2114.06 |
| 1244678400000 | 2142.46 |
| 1244764800000 | 2115.21 |
| 1245024000000 | 2032.23 |
| 1245110400000 | 2018.75 |
| 1245196800000 | 1937.88 |
| 1245283200000 | 1950.64 |
| 1245369600000 | 1963.44 |
| 1245628800000 | 1895.08 |
| 1245715200000 | 1943.56 |
| 1245801600000 | 1989.78 |
| 1245888000000 | 1955.51 |
| 1245974400000 | 1962.14 |
| 1246233600000 | 1993.05 |
| 1246320000000 | 1978.38 |
| 1246406400000 | 2040.36 |
| 1246492800000 | 1973.08 |
| 1246579200000 | 1942.68 |
| 1246838400000 | 1909.67 |
| 1246924800000 | 1916.58 |
| 1247011200000 | 1895.13 |
| 1247097600000 | 1905.53 |
| 1247184000000 | 1877.13 |
| 1247443200000 | 1900.13 |
| 1247529600000 | 1910.71 |
| 1247616000000 | 1975.18 |
| 1247702400000 | 2012.5 |
| 1247788800000 | 1997.56 |
| 1248048000000 | 2028.89 |
| 1248134400000 | 2065.65 |
| 1248220800000 | 2071.4 |
| 1248307200000 | 2106.16 |
| 1248393600000 | 2060.51 |
| 1248652800000 | 2077.27 |
| 1248739200000 | 2028 |
| 1248825600000 | 2048.04 |
| 1248912000000 | 2074.54 |
| 1248998400000 | 2096.54 |
| 1249257600000 | 2166.4 |
| 1249344000000 | 2156.74 |
| 1249430400000 | 2162.07 |
| 1249516800000 | 2160.94 |
| 1249603200000 | 2159.99 |
| 1249862400000 | 2148.39 |
| 1249948800000 | 2091.08 |
| 1250035200000 | 2124.12 |
| 1250121600000 | 2148.1 |
| 1250208000000 | 2139.37 |
| 1250467200000 | 2097.14 |
| 1250553600000 | 2129.15 |
| 1250640000000 | 2147.15 |
| 1250726400000 | 2186.77 |
| 1250812800000 | 2229.11 |
| 1251072000000 | 2254.01 |
| 1251158400000 | 2260.71 |
| 1251244800000 | 2235.62 |
| 1251331200000 | 2201.82 |
| 1251417600000 | 2259.94 |
| 1251676800000 | 2239.14 |
| 1251763200000 | 2181.75 |
| 1251849600000 | 2133.79 |
| 1251936000000 | 2172.98 |
| 1252022400000 | 2200.57 |
| 1252281600000 | 2257.42 |
| 1252368000000 | 2308.45 |
| 1252454400000 | 2349.33 |
| 1252540800000 | 2347.87 |
| 1252627200000 | 2383.18 |
| 1252886400000 | 2373.9 |
| 1252972800000 | 2383.95 |
| 1253059200000 | 2449.01 |
| 1253145600000 | 2477.87 |
| 1253232000000 | 2455.95 |
| 1253491200000 | 2393.5 |
| 1253577600000 | 2440.79 |
| 1253664000000 | 2426.66 |
| 1253750400000 | 2375.64 |
| 1253836800000 | 2373.73 |
| 1254096000000 | 2403.37 |
| 1254182400000 | 2386.01 |
| 1254268800000 | 2400.48 |
| 1254355200000 | 2341.63 |
| 1254441600000 | 2288.67 |
| 1254700800000 | 2309.62 |
| 1254787200000 | 2411.13 |
| 1254873600000 | 2406.06 |
| 1254960000000 | 2445.7 |
| 1255046400000 | 2438.7 |
| 1255305600000 | 2477.91 |
| 1255392000000 | 2459.25 |
| 1255478400000 | 2542.72 |
| 1255564800000 | 2540.82 |
| 1255651200000 | 2496.65 |
| 1255910400000 | 2540.81 |
| 1255996800000 | 2523.4 |
| 1256083200000 | 2520.66 |
| 1256169600000 | 2474.54 |
| 1256256000000 | 2479.11 |
| 1256515200000 | 2400.25 |
| 1256601600000 | 2330.74 |
| 1256688000000 | 2228.09 |
| 1256774400000 | 2301.87 |
| 1256860800000 | 2223.73 |
| 1257120000000 | 2254.32 |
| 1257206400000 | 2216.74 |
| 1257292800000 | 2317.12 |
| 1257379200000 | 2328.62 |
| 1257465600000 | 2350.03 |
| 1257724800000 | 2421.59 |
| 1257811200000 | 2395.15 |
| 1257897600000 | 2420.19 |
| 1257984000000 | 2388.83 |
| 1258070400000 | 2386.49 |
| 1258329600000 | 2447.74 |
| 1258416000000 | 2406.35 |
| 1258502400000 | 2433.92 |
| 1258588800000 | 2360.31 |
| 1258675200000 | 2339.14 |
| 1258934400000 | 2425.49 |
| 1259020800000 | 2396.27 |
| 1259107200000 | 2429.13 |
| 1259193600000 | 2338.51 |
| 1259280000000 | 2373.22 |
| 1259539200000 | 2358.71 |
| 1259625600000 | 2437.36 |
| 1259712000000 | 2428.32 |
| 1259798400000 | 2437.82 |
| 1259884800000 | 2427.95 |
| 1260144000000 | 2410.56 |
| 1260230400000 | 2359.45 |
| 1260316800000 | 2343.21 |
| 1260403200000 | 2347.73 |
| 1260489600000 | 2339.82 |
| 1260748800000 | 2360.57 |
| 1260835200000 | 2348.04 |
| 1260921600000 | 2376.72 |
| 1261008000000 | 2318.65 |
| 1261094400000 | 2300.21 |
| 1261353600000 | 2321.31 |
| 1261440000000 | 2297.61 |
| 1261526400000 | 2312.02 |
| 1261612800000 | 2315.97 |
| 1261699200000 | 2315.97 |
| 1261958400000 | 2325.37 |
| 1262044800000 | 2334.69 |
| 1262131200000 | 2307.89 |
| 1262217600000 | 2315.39 |
| 1262563200000 | 2370.84 |
| 1262649600000 | 2413.18 |
| 1262736000000 | 2429.53 |
| 1262822400000 | 2466.72 |
| 1262908800000 | 2471.75 |
| 1263168000000 | 2513.3 |
| 1263254400000 | 2446.75 |
| 1263340800000 | 2452.33 |
| 1263427200000 | 2474.33 |
| 1263513600000 | 2426.37 |
| 1263772800000 | 2437.95 |
| 1263859200000 | 2430.64 |
| 1263945600000 | 2356.46 |
| 1264032000000 | 2296.43 |
| 1264118400000 | 2282.8 |
| 1264377600000 | 2276.74 |
| 1264464000000 | 2263.14 |
| 1264550400000 | 2215.75 |
| 1264636800000 | 2166.57 |
| 1264723200000 | 2180.68 |
| 1264982400000 | 2197.9 |
| 1265068800000 | 2231.11 |
| 1265155200000 | 2215.19 |
| 1265241600000 | 2129.44 |
| 1265328000000 | 2072.53 |
| 1265587200000 | 2082.62 |
| 1265673600000 | 2100.45 |
| 1265760000000 | 2095.69 |
| 1265846400000 | 2072.1 |
| 1265932800000 | 2061.42 |
| 1266192000000 | 2060.87 |
| 1266278400000 | 2094.54 |
| 1266364800000 | 2106.02 |
| 1266451200000 | 2128.49 |
| 1266537600000 | 2121.7 |
| 1266796800000 | 2124.11 |
| 1266883200000 | 2062.96 |
| 1266969600000 | 2063.59 |
| 1267056000000 | 2014.66 |
| 1267142400000 | 2062.59 |
| 1267401600000 | 2080.92 |
| 1267488000000 | 2126.19 |
| 1267574400000 | 2152.07 |
| 1267660800000 | 2150.17 |
| 1267747200000 | 2175.59 |
| 1268006400000 | 2169.9 |
| 1268092800000 | 2157.19 |
| 1268179200000 | 2197.55 |
| 1268265600000 | 2200.1 |
| 1268352000000 | 2235.3 |
| 1268611200000 | 2197.29 |
| 1268697600000 | 2234.18 |
| 1268784000000 | 2245.83 |
| 1268870400000 | 2230.97 |
| 1268956800000 | 2217.19 |
| 1269216000000 | 2205.24 |
| 1269302400000 | 2220.75 |
| 1269388800000 | 2201.11 |
| 1269475200000 | 2232.68 |
| 1269561600000 | 2235.23 |
| 1269820800000 | 2254.59 |
| 1269907200000 | 2235.82 |
| 1269993600000 | 2250.26 |
| 1270080000000 | 2275.26 |
| 1270166400000 | 2275.26 |
| 1270425600000 | 2270.05 |
| 1270512000000 | 2263.13 |
| 1270598400000 | 2256.99 |
| 1270684800000 | 2225.5 |
| 1270771200000 | 2277.96 |
| 1271030400000 | 2297.23 |
| 1271116800000 | 2286.77 |
| 1271203200000 | 2331.36 |
| 1271289600000 | 2331.9 |
| 1271376000000 | 2290.58 |
| 1271635200000 | 2266.5 |
| 1271721600000 | 2310.56 |
| 1271808000000 | 2296.78 |
| 1271894400000 | 2259.5 |
| 1271980800000 | 2323.64 |
| 1272240000000 | 2340.38 |
| 1272326400000 | 2280.65 |
| 1272412800000 | 2236.89 |
| 1272499200000 | 2279.83 |
| 1272585600000 | 2265.65 |
| 1272844800000 | 2262.06 |
| 1272931200000 | 2154.42 |
| 1273017600000 | 2080.59 |
| 1273104000000 | 2038.73 |
| 1273190400000 | 1970.82 |
| 1273449600000 | 2103.53 |
| 1273536000000 | 2081.49 |
| 1273622400000 | 2123.85 |
| 1273708800000 | 2123.5 |
| 1273795200000 | 2026.89 |
| 1274054400000 | 1990.66 |
| 1274140800000 | 2018.17 |
| 1274227200000 | 1956.46 |
| 1274313600000 | 1908.65 |
| 1274400000000 | 1925.38 |
| 1274659200000 | 1901.01 |
| 1274745600000 | 1805.8 |
| 1274832000000 | 1843.85 |
| 1274918400000 | 1899.47 |
| 1275004800000 | 1909.2 |
| 1275264000000 | 1906.54 |
| 1275350400000 | 1901.98 |
| 1275436800000 | 1895.03 |
| 1275523200000 | 1927.81 |
| 1275609600000 | 1864.36 |
| 1275868800000 | 1834.5 |
| 1275955200000 | 1813.83 |
| 1276041600000 | 1867.26 |
| 1276128000000 | 1920.34 |
| 1276214400000 | 1930.28 |
| 1276473600000 | 1977.65 |
| 1276560000000 | 1992.02 |
| 1276646400000 | 1990.04 |
| 1276732800000 | 2013.02 |
| 1276819200000 | 2025.33 |
| 1277078400000 | 2042.44 |
| 1277164800000 | 2019.51 |
| 1277251200000 | 1996.37 |
| 1277337600000 | 1966.76 |
| 1277424000000 | 1952.08 |
| 1277683200000 | 1979.6 |
| 1277769600000 | 1887.32 |
| 1277856000000 | 1890.89 |
| 1277942400000 | 1875.54 |
| 1278028800000 | 1906.75 |
| 1278288000000 | 1893.54 |
| 1278374400000 | 1963.46 |
| 1278460800000 | 1966.42 |
| 1278547200000 | 1982.36 |
| 1278633600000 | 1996.9 |
| 1278892800000 | 1989.64 |
| 1278979200000 | 2038.89 |
| 1279065600000 | 2048.81 |
| 1279152000000 | 2052.03 |
| 1279238400000 | 2031.43 |
| 1279497600000 | 2022.64 |
| 1279584000000 | 1997.66 |
| 1279670400000 | 2002.8 |
| 1279756800000 | 2076.46 |
| 1279843200000 | 2086.78 |
| 1280102400000 | 2122.76 |
| 1280188800000 | 2154.58 |
| 1280275200000 | 2145.86 |
| 1280361600000 | 2145.29 |
| 1280448000000 | 2138.83 |
| 1280707200000 | 2214.77 |
| 1280793600000 | 2228.87 |
| 1280880000000 | 2222.64 |
| 1280966400000 | 2238.5 |
| 1281052800000 | 2246.59 |
| 1281312000000 | 2254.68 |
| 1281398400000 | 2193.8 |
| 1281484800000 | 2109.2 |
| 1281571200000 | 2083.37 |
| 1281657600000 | 2071.76 |
| 1281916800000 | 2098.62 |
| 1282003200000 | 2146.65 |
| 1282089600000 | 2138.95 |
| 1282176000000 | 2107.96 |
| 1282262400000 | 2046.37 |
| 1282521600000 | 2053.52 |
| 1282608000000 | 2020.39 |
| 1282694400000 | 1989.49 |
| 1282780800000 | 2011.71 |
| 1282867200000 | 2014.06 |
| 1283126400000 | 2004.56 |
| 1283212800000 | 2010.25 |
| 1283299200000 | 2084.08 |
| 1283385600000 | 2101.55 |
| 1283472000000 | 2117.31 |
| 1283731200000 | 2132.44 |
| 1283817600000 | 2087.68 |
| 1283904000000 | 2105.99 |
| 1283990400000 | 2132.92 |
| 1284076800000 | 2126.82 |
| 1284336000000 | 2161.65 |
| 1284422400000 | 2187.94 |
| 1284508800000 | 2191.77 |
| 1284595200000 | 2196.59 |
| 1284681600000 | 2197.2 |
| 1284940800000 | 2234.45 |
| 1285027200000 | 2243.46 |
| 1285113600000 | 2277.87 |
| 1285200000000 | 2243.8 |
| 1285286400000 | 2296.21 |
| 1285545600000 | 2290.29 |
| 1285632000000 | 2302.47 |
| 1285718400000 | 2308 |
| 1285804800000 | 2314.88 |
| 1285891200000 | 2331.72 |
| 1286150400000 | 2292.83 |
| 1286236800000 | 2353.39 |
| 1286323200000 | 2382 |
| 1286409600000 | 2393.38 |
| 1286496000000 | 2413.96 |
| 1286755200000 | 2417.59 |
| 1286841600000 | 2409.3 |
| 1286928000000 | 2472.51 |
| 1287014400000 | 2493.12 |
| 1287100800000 | 2501.19 |
| 1287360000000 | 2497.22 |
| 1287446400000 | 2437.69 |
| 1287532800000 | 2477.11 |
| 1287619200000 | 2499.06 |
| 1287705600000 | 2483.27 |
| 1287964800000 | 2519.35 |
| 1288051200000 | 2493.92 |
| 1288137600000 | 2470.45 |
| 1288224000000 | 2501.07 |
| 1288310400000 | 2507.21 |
| 1288569600000 | 2497.93 |
| 1288656000000 | 2539.96 |
| 1288742400000 | 2540.6 |
| 1288828800000 | 2618.26 |
| 1288915200000 | 2597.71 |
| 1289174400000 | 2581.77 |
| 1289260800000 | 2614.02 |
| 1289347200000 | 2546.91 |
| 1289433600000 | 2523.87 |
| 1289520000000 | 2535.66 |
| 1289779200000 | 2522.02 |
| 1289865600000 | 2478.76 |
| 1289952000000 | 2493.37 |
| 1290038400000 | 2557.83 |
| 1290124800000 | 2577.8 |
| 1290384000000 | 2560.96 |
| 1290470400000 | 2493.79 |
| 1290556800000 | 2533.56 |
| 1290643200000 | 2575.84 |
| 1290729600000 | 2534.02 |
| 1290988800000 | 2455.25 |
| 1291075200000 | 2453.24 |
| 1291161600000 | 2532.77 |
| 1291248000000 | 2602.25 |
| 1291334400000 | 2644.3 |
| 1291593600000 | 2643.24 |
| 1291680000000 | 2668.6 |
| 1291766400000 | 2627.34 |
| 1291852800000 | 2596.09 |
| 1291939200000 | 2624.65 |
| 1292198400000 | 2674.05 |
| 1292284800000 | 2662.8 |
| 1292371200000 | 2648.08 |
| 1292457600000 | 2612.37 |
| 1292544000000 | 2592.42 |
| 1292803200000 | 2591.55 |
| 1292889600000 | 2616.09 |
| 1292976000000 | 2602.09 |
| 1293062400000 | 2586.71 |
| 1293148800000 | 2596.9 |
| 1293408000000 | 2572.3 |
| 1293494400000 | 2576.93 |
| 1293580800000 | 2582.83 |
| 1293667200000 | 2589.24 |
| 1293753600000 | 2615.27 |
| 1294012800000 | 2660.64 |
| 1294099200000 | 2640.41 |
| 1294185600000 | 2568.09 |
| 1294272000000 | 2548.62 |
| 1294358400000 | 2547.2 |
| 1294617600000 | 2503.69 |
| 1294704000000 | 2554.72 |
| 1294790400000 | 2619.43 |
| 1294876800000 | 2643.33 |
| 1294963200000 | 2644.59 |
| 1295222400000 | 2619.92 |
| 1295308800000 | 2677.13 |
| 1295395200000 | 2666.41 |
| 1295481600000 | 2600.98 |
| 1295568000000 | 2626.37 |
| 1295827200000 | 2634.18 |
| 1295913600000 | 2646.2 |
| 1296000000000 | 2704.6 |
| 1296086400000 | 2717.93 |
| 1296172800000 | 2690.17 |
| 1296432000000 | 2697.31 |
| 1296518400000 | 2738.4 |
| 1296604800000 | 2749.23 |
| 1296691200000 | 2721.06 |
| 1296777600000 | 2715.61 |
| 1297036800000 | 2746.45 |
| 1297123200000 | 2792.11 |
| 1297209600000 | 2794.94 |
| 1297296000000 | 2771.27 |
| 1297382400000 | 2774.51 |
| 1297641600000 | 2776.71 |
| 1297728000000 | 2766.13 |
| 1297814400000 | 2768.04 |
| 1297900800000 | 2775.93 |
| 1297987200000 | 2803.82 |
| 1298246400000 | 2779.25 |
| 1298332800000 | 2790.45 |
| 1298419200000 | 2749.28 |
| 1298505600000 | 2715.92 |
| 1298592000000 | 2751.91 |
| 1298851200000 | 2787.53 |
| 1298937600000 | 2782.59 |
| 1299024000000 | 2781.08 |
| 1299110400000 | 2810.32 |
| 1299196800000 | 2798.97 |
| 1299456000000 | 2798 |
| 1299542400000 | 2795.23 |
| 1299628800000 | 2781.57 |
| 1299715200000 | 2720.04 |
| 1299801600000 | 2681.27 |
| 1300060800000 | 2683.88 |
| 1300147200000 | 2599.33 |
| 1300233600000 | 2561.35 |
| 1300320000000 | 2628.87 |
| 1300406400000 | 2659.58 |
| 1300665600000 | 2715.46 |
| 1300752000000 | 2704.68 |
| 1300838400000 | 2693.47 |
| 1300924800000 | 2769.67 |
| 1301011200000 | 2766.76 |
| 1301270400000 | 2768.47 |
| 1301356800000 | 2739.4 |
| 1301443200000 | 2766.37 |
| 1301529600000 | 2757.93 |
| 1301616000000 | 2779.87 |
| 1301875200000 | 2816.31 |
| 1301961600000 | 2836.07 |
| 1302048000000 | 2868.49 |
| 1302134400000 | 2825.27 |
| 1302220800000 | 2842.82 |
| 1302480000000 | 2821.72 |
| 1302566400000 | 2785.08 |
| 1302652800000 | 2805.29 |
| 1302739200000 | 2787.58 |
| 1302825600000 | 2789.07 |
| 1303084800000 | 2701.16 |
| 1303171200000 | 2737.53 |
| 1303257600000 | 2850.91 |
| 1303344000000 | 2874.69 |
| 1303430400000 | 2874.69 |
| 1303689600000 | 2872.62 |
| 1303776000000 | 2910.11 |
| 1303862400000 | 2933.56 |
| 1303948800000 | 2990.6 |
| 1304035200000 | 3009.81 |
| 1304294400000 | 3043.11 |
| 1304380800000 | 3041.04 |
| 1304467200000 | 3008.23 |
| 1304553600000 | 2963.02 |
| 1304640000000 | 2964.36 |
| 1304899200000 | 2906 |
| 1304985600000 | 2961.86 |
| 1305072000000 | 2944.39 |
| 1305158400000 | 2915.26 |
| 1305244800000 | 2905.18 |
| 1305504000000 | 2909.35 |
| 1305590400000 | 2839.01 |
| 1305676800000 | 2869.83 |
| 1305763200000 | 2897.97 |
| 1305849600000 | 2865.08 |
| 1306108800000 | 2767.42 |
| 1306195200000 | 2810.49 |
| 1306281600000 | 2824.25 |
| 1306368000000 | 2820.15 |
| 1306454400000 | 2875.13 |
| 1306713600000 | 2869.51 |
| 1306800000000 | 2951.7 |
| 1306886400000 | 2940.15 |
| 1306972800000 | 2894.82 |
| 1307059200000 | 2935.46 |
| 1307318400000 | 2939.19 |
| 1307404800000 | 2945.41 |
| 1307491200000 | 2891.78 |
| 1307577600000 | 2894.77 |
| 1307664000000 | 2820.95 |
| 1307923200000 | 2834.9 |
| 1308009600000 | 2894.11 |
| 1308096000000 | 2824.54 |
| 1308182400000 | 2777.02 |
| 1308268800000 | 2809.31 |
| 1308528000000 | 2810.2 |
| 1308614400000 | 2886.01 |
| 1308700800000 | 2890.46 |
| 1308787200000 | 2788.76 |
| 1308873600000 | 2774.08 |
| 1309132800000 | 2766.49 |
| 1309219200000 | 2824.99 |
| 1309305600000 | 2893.94 |
| 1309392000000 | 2929.13 |
| 1309478400000 | 2964.99 |
| 1309737600000 | 3007.81 |
| 1309824000000 | 2994.93 |
| 1309910400000 | 2954.17 |
| 1309996800000 | 2982.86 |
| 1310083200000 | 2938.49 |
| 1310342400000 | 2793.83 |
| 1310428800000 | 2766.32 |
| 1310515200000 | 2845.44 |
| 1310601600000 | 2811.24 |
| 1310688000000 | 2813.3 |
| 1310947200000 | 2726.43 |
| 1311033600000 | 2779.09 |
| 1311120000000 | 2798.14 |
| 1311206400000 | 2875.33 |
| 1311292800000 | 2906.88 |
| 1311552000000 | 2896.28 |
| 1311638400000 | 2898.64 |
| 1311724800000 | 2841.21 |
| 1311811200000 | 2781.57 |
| 1311897600000 | 2787.5 |
| 1312156800000 | 2690.83 |
| 1312243200000 | 2611.26 |
| 1312329600000 | 2555.39 |
| 1312416000000 | 2417.73 |
| 1312502400000 | 2403.61 |
| 1312761600000 | 2228.59 |
| 1312848000000 | 2283.89 |
| 1312934400000 | 2202.21 |
| 1313020800000 | 2335.79 |
| 1313107200000 | 2416.92 |
| 1313366400000 | 2464.01 |
| 1313452800000 | 2427.34 |
| 1313539200000 | 2416.78 |
| 1313625600000 | 2246.89 |
| 1313712000000 | 2233.27 |
| 1313971200000 | 2221.41 |
| 1314057600000 | 2235.07 |
| 1314144000000 | 2294.86 |
| 1314230400000 | 2259.08 |
| 1314316800000 | 2250.79 |
| 1314576000000 | 2358.52 |
| 1314662400000 | 2349.95 |
| 1314748800000 | 2413.68 |
| 1314835200000 | 2360.72 |
| 1314921600000 | 2280.67 |
| 1315180800000 | 2154.56 |
| 1315267200000 | 2123.78 |
| 1315353600000 | 2230.04 |
| 1315440000000 | 2223.32 |
| 1315526400000 | 2074.07 |
| 1315785600000 | 2006.9 |
| 1315872000000 | 2051.55 |
| 1315958400000 | 2105.32 |
| 1316044800000 | 2169.38 |
| 1316131200000 | 2183.42 |
| 1316390400000 | 2076.91 |
| 1316476800000 | 2149.25 |
| 1316563200000 | 2076.89 |
| 1316649600000 | 1920.32 |
| 1316736000000 | 1917.28 |
| 1316995200000 | 1938.58 |
| 1317081600000 | 2071.39 |
| 1317168000000 | 2045.57 |
| 1317254400000 | 2057.8 |
| 1317340800000 | 1944.56 |
| 1317600000000 | 1867.93 |
| 1317686400000 | 1775.46 |
| 1317772800000 | 1877 |
| 1317859200000 | 1966.4 |
| 1317945600000 | 1981.51 |
| 1318204800000 | 2082.48 |
| 1318291200000 | 2074.9 |
| 1318377600000 | 2161.15 |
| 1318464000000 | 2132.77 |
| 1318550400000 | 2180.15 |
| 1318809600000 | 2137.7 |
| 1318896000000 | 2141.66 |
| 1318982400000 | 2163.17 |
| 1319068800000 | 2097.62 |
| 1319155200000 | 2194.38 |
| 1319414400000 | 2260.7 |
| 1319500800000 | 2254.91 |
| 1319587200000 | 2249.78 |
| 1319673600000 | 2408.2 |
| 1319760000000 | 2419.34 |
| 1320019200000 | 2296.11 |
| 1320105600000 | 2140.18 |
| 1320192000000 | 2229.82 |
| 1320278400000 | 2297.88 |
| 1320364800000 | 2273.9 |
| 1320624000000 | 2262.29 |
| 1320710400000 | 2297.44 |
| 1320796800000 | 2207.41 |
| 1320883200000 | 2188.41 |
| 1320969600000 | 2269 |
| 1321228800000 | 2215.27 |
| 1321315200000 | 2170.19 |
| 1321401600000 | 2155.49 |
| 1321488000000 | 2106.98 |
| 1321574400000 | 2081.41 |
| 1321833600000 | 1995.56 |
| 1321920000000 | 1963.13 |
| 1322006400000 | 1919.86 |
| 1322092800000 | 1932.6 |
| 1322179200000 | 1938.12 |
| 1322438400000 | 2027.88 |
| 1322524800000 | 2047.65 |
| 1322611200000 | 2168.9 |
| 1322697600000 | 2153.94 |
| 1322784000000 | 2161.43 |
| 1323043200000 | 2174.18 |
| 1323129600000 | 2140.87 |
| 1323216000000 | 2111.34 |
| 1323302400000 | 2045.07 |
| 1323388800000 | 2066.92 |
| 1323648000000 | 1976.78 |
| 1323734400000 | 1961.7 |
| 1323820800000 | 1888.15 |
| 1323907200000 | 1923.98 |
| 1323993600000 | 1934.06 |
| 1324252800000 | 1917.73 |
| 1324339200000 | 2006.97 |
| 1324425600000 | 1977.7 |
| 1324512000000 | 2004.27 |
| 1324598400000 | 2018.99 |
| 1324857600000 | 2018.99 |
| 1324944000000 | 2017.91 |
| 1325030400000 | 1965.82 |
| 1325116800000 | 1980.92 |
| 1325203200000 | 2008.18 |
| 1325462400000 | 2064.59 |
| 1325548800000 | 2107.74 |
| 1325635200000 | 2069.23 |
| 1325721600000 | 2041.21 |
| 1325808000000 | 2038.03 |
| 1326067200000 | 2010.31 |
| 1326153600000 | 2078.54 |
| 1326240000000 | 2084.79 |
| 1326326400000 | 2104.15 |
| 1326412800000 | 2076.16 |
| 1326672000000 | 2090.16 |
| 1326758400000 | 2151.72 |
| 1326844800000 | 2185.77 |
| 1326931200000 | 2249.05 |
| 1327017600000 | 2231.83 |
| 1327276800000 | 2276.45 |
| 1327363200000 | 2241.45 |
| 1327449600000 | 2253.1 |
| 1327536000000 | 2333.45 |
| 1327622400000 | 2324.73 |
| 1327881600000 | 2273.08 |
| 1327968000000 | 2286.99 |
| 1328054400000 | 2378.49 |
| 1328140800000 | 2393.62 |
| 1328227200000 | 2432.19 |
| 1328486400000 | 2413.69 |
| 1328572800000 | 2442.59 |
| 1328659200000 | 2443.84 |
| 1328745600000 | 2458.67 |
| 1328832000000 | 2401.64 |
| 1329091200000 | 2408.17 |
| 1329177600000 | 2363.98 |
| 1329264000000 | 2385.59 |
| 1329350400000 | 2361.11 |
| 1329436800000 | 2437.13 |
| 1329696000000 | 2494.29 |
| 1329782400000 | 2459.28 |
| 1329868800000 | 2436.33 |
| 1329955200000 | 2439.36 |
| 1330041600000 | 2484.65 |
| 1330300800000 | 2459.37 |
| 1330387200000 | 2481.96 |
| 1330473600000 | 2443.13 |
| 1330560000000 | 2451.27 |
| 1330646400000 | 2439.02 |
| 1330905600000 | 2402.67 |
| 1330992000000 | 2273.94 |
| 1331078400000 | 2302.52 |
| 1331164800000 | 2389.04 |
| 1331251200000 | 2386.83 |
| 1331510400000 | 2386.55 |
| 1331596800000 | 2418.26 |
| 1331683200000 | 2412.28 |
| 1331769600000 | 2459.89 |
| 1331856000000 | 2468.2 |
| 1332115200000 | 2480.19 |
| 1332201600000 | 2437.12 |
| 1332288000000 | 2438.14 |
| 1332374400000 | 2442.52 |
| 1332460800000 | 2484.35 |
| 1332720000000 | 2526.7 |
| 1332806400000 | 2515.01 |
| 1332892800000 | 2485.33 |
| 1332979200000 | 2442.5 |
| 1333065600000 | 2491.7 |
| 1333324800000 | 2533.52 |
| 1333411200000 | 2522.89 |
| 1333497600000 | 2391.22 |
| 1333584000000 | 2394.86 |
| 1333670400000 | 2394.86 |
| 1333929600000 | 2396.24 |
| 1334016000000 | 2323.6 |
| 1334102400000 | 2353.12 |
| 1334188800000 | 2424.88 |
| 1334275200000 | 2361.15 |
| 1334534400000 | 2366.75 |
| 1334620800000 | 2424.9 |
| 1334707200000 | 2407.24 |
| 1334793600000 | 2396.91 |
| 1334880000000 | 2416.22 |
| 1335139200000 | 2304.58 |
| 1335225600000 | 2337.08 |
| 1335312000000 | 2385.22 |
| 1335398400000 | 2405.6 |
| 1335484800000 | 2452.67 |
| 1335744000000 | 2429.86 |
| 1335830400000 | 2427.94 |
| 1335916800000 | 2408.51 |
| 1336003200000 | 2404.52 |
| 1336089600000 | 2324.17 |
| 1336348800000 | 2319.21 |
| 1336435200000 | 2260.02 |
| 1336521600000 | 2251.04 |
| 1336608000000 | 2265.7 |
| 1336694400000 | 2262.94 |
| 1336953600000 | 2187.03 |
| 1337040000000 | 2156.87 |
| 1337126400000 | 2144.78 |
| 1337212800000 | 2101.17 |
| 1337299200000 | 2072.94 |
| 1337558400000 | 2107.24 |
| 1337644800000 | 2149.33 |
| 1337731200000 | 2061.71 |
| 1337817600000 | 2053.08 |
| 1337904000000 | 2032.42 |
| 1338163200000 | 2054.59 |
| 1338249600000 | 2092.76 |
| 1338336000000 | 2032.16 |
| 1338422400000 | 2018.29 |
| 1338508800000 | 1958.44 |
| 1338768000000 | 1939.41 |
| 1338854400000 | 1934.86 |
| 1338940800000 | 2001.58 |
| 1339027200000 | 2039.8 |
| 1339113600000 | 1995.58 |
| 1339372800000 | 2004.8 |
| 1339459200000 | 1986.33 |
| 1339545600000 | 1998.3 |
| 1339632000000 | 1984.12 |
| 1339718400000 | 2010.82 |
| 1339977600000 | 2023.11 |
| 1340064000000 | 2095.69 |
| 1340150400000 | 2133.39 |
| 1340236800000 | 2101.79 |
| 1340323200000 | 2053.14 |
| 1340582400000 | 2006.5 |
| 1340668800000 | 1972.18 |
| 1340755200000 | 1997 |
| 1340841600000 | 1964.81 |
| 1340928000000 | 2082.87 |
| 1341187200000 | 2097.11 |
| 1341273600000 | 2140.93 |
| 1341360000000 | 2133.61 |
| 1341446400000 | 2083.25 |
| 1341532800000 | 2040.97 |
| 1341792000000 | 2028.31 |
| 1341878400000 | 2053.75 |
| 1341964800000 | 2035.07 |
| 1342051200000 | 2008.4 |
| 1342137600000 | 2050.58 |
| 1342396800000 | 2062.2 |
| 1342483200000 | 2053.3 |
| 1342569600000 | 2098.97 |
| 1342656000000 | 2142.29 |
| 1342742400000 | 2101.03 |
| 1343001600000 | 2022.09 |
| 1343088000000 | 2011.35 |
| 1343174400000 | 2024.47 |
| 1343260800000 | 2102.33 |
| 1343347200000 | 2139.39 |
| 1343606400000 | 2148.38 |
| 1343692800000 | 2155.2 |
| 1343779200000 | 2146.91 |
| 1343865600000 | 2072.75 |
| 1343952000000 | 2165.72 |
| 1344211200000 | 2203.18 |
| 1344297600000 | 2207.12 |
| 1344384000000 | 2184.46 |
| 1344470400000 | 2174.82 |
| 1344556800000 | 2168.73 |
| 1344816000000 | 2163.1 |
| 1344902400000 | 2170.22 |
| 1344988800000 | 2164.23 |
| 1345075200000 | 2203.45 |
| 1345161600000 | 2221.72 |
| 1345420800000 | 2209.89 |
| 1345507200000 | 2259.52 |
| 1345593600000 | 2233.76 |
| 1345680000000 | 2231.68 |
| 1345766400000 | 2205.21 |
| 1346025600000 | 2222.28 |
| 1346112000000 | 2216.91 |
| 1346198400000 | 2205.76 |
| 1346284800000 | 2168.55 |
| 1346371200000 | 2193.79 |
| 1346630400000 | 2199.29 |
| 1346716800000 | 2165.12 |
| 1346803200000 | 2168.14 |
| 1346889600000 | 2231.96 |
| 1346976000000 | 2302.53 |
| 1347235200000 | 2301.49 |
| 1347321600000 | 2321.36 |
| 1347408000000 | 2342.04 |
| 1347494400000 | 2332.9 |
| 1347580800000 | 2435.54 |
| 1347840000000 | 2422.85 |
| 1347926400000 | 2378.01 |
| 1348012800000 | 2401.89 |
| 1348099200000 | 2375.8 |
| 1348185600000 | 2402.8 |
| 1348444800000 | 2368.76 |
| 1348531200000 | 2369.5 |
| 1348617600000 | 2295.06 |
| 1348704000000 | 2308.55 |
| 1348790400000 | 2289.82 |
| 1349049600000 | 2340.09 |
| 1349136000000 | 2331.72 |
| 1349222400000 | 2325.99 |
| 1349308800000 | 2351.75 |
| 1349395200000 | 2385.75 |
| 1349654400000 | 2337.5 |
| 1349740800000 | 2305.07 |
| 1349827200000 | 2300.44 |
| 1349913600000 | 2334.66 |
| 1350000000000 | 2312.92 |
| 1350259200000 | 2301.04 |
| 1350345600000 | 2348 |
| 1350432000000 | 2394.61 |
| 1350518400000 | 2400.01 |
| 1350604800000 | 2372.24 |
| 1350864000000 | 2373.93 |
| 1350950400000 | 2309.77 |
| 1351036800000 | 2317.97 |
| 1351123200000 | 2333.8 |
| 1351209600000 | 2336.59 |
| 1351468800000 | 2325.65 |
| 1351555200000 | 2365.8 |
| 1351641600000 | 2365.26 |
| 1351728000000 | 2392.12 |
| 1351814400000 | 2384.03 |
| 1352073600000 | 2366.74 |
| 1352160000000 | 2390.46 |
| 1352246400000 | 2347.19 |
| 1352332800000 | 2325.15 |
| 1352419200000 | 2317.62 |
| 1352678400000 | 2320.99 |
| 1352764800000 | 2304.24 |
| 1352851200000 | 2290.38 |
| 1352937600000 | 2280.71 |
| 1353024000000 | 2233.61 |
| 1353283200000 | 2320.54 |
| 1353369600000 | 2329.73 |
| 1353456000000 | 2331.55 |
| 1353542400000 | 2371.46 |
| 1353628800000 | 2399.11 |
| 1353888000000 | 2410.67 |
| 1353974400000 | 2421.18 |
| 1354060800000 | 2410.38 |
| 1354147200000 | 2456.94 |
| 1354233600000 | 2474.72 |
| 1354492800000 | 2494.97 |
| 1354579200000 | 2483.2 |
| 1354665600000 | 2486.42 |
| 1354752000000 | 2504.87 |
| 1354838400000 | 2488.14 |
| 1355097600000 | 2488.23 |
| 1355184000000 | 2520.49 |
| 1355270400000 | 2534.56 |
| 1355356800000 | 2536.46 |
| 1355443200000 | 2548.9 |
| 1355702400000 | 2563.59 |
| 1355788800000 | 2594.67 |
| 1355875200000 | 2620.96 |
| 1355961600000 | 2624.32 |
| 1356048000000 | 2603.88 |
| 1356307200000 | 2607.93 |
| 1356393600000 | 2607.93 |
| 1356480000000 | 2613.27 |
| 1356566400000 | 2607.21 |
| 1356652800000 | 2618.4 |
| 1356912000000 | 2611.08 |
| 1357084800000 | 2686.56 |
| 1357171200000 | 2652.24 |
| 1357257600000 | 2643.06 |
| 1357516800000 | 2633.44 |
| 1357603200000 | 2608.74 |
| 1357689600000 | 2621.3 |
| 1357776000000 | 2656.9 |
| 1357862400000 | 2683.4 |
| 1358121600000 | 2680.46 |
| 1358208000000 | 2669.6 |
| 1358294400000 | 2664.28 |
| 1358380800000 | 2708.76 |
| 1358467200000 | 2680.75 |
| 1358726400000 | 2702.21 |
| 1358812800000 | 2681.99 |
| 1358899200000 | 2707.05 |
| 1358985600000 | 2748.49 |
| 1359072000000 | 2778.9 |
| 1359331200000 | 2765.6 |
| 1359417600000 | 2765.02 |
| 1359504000000 | 2754.04 |
| 1359590400000 | 2749.4 |
| 1359676800000 | 2815.09 |
| 1359936000000 | 2725.97 |
| 1360022400000 | 2721.21 |
| 1360108800000 | 2707.3 |
| 1360195200000 | 2694.23 |
| 1360281600000 | 2710.28 |
| 1360540800000 | 2711.06 |
| 1360627200000 | 2742.76 |
| 1360713600000 | 2771.95 |
| 1360800000000 | 2734.76 |
| 1360886400000 | 2737.07 |
| 1361145600000 | 2732.5 |
| 1361232000000 | 2791.66 |
| 1361318400000 | 2796.94 |
| 1361404800000 | 2720.4 |
| 1361491200000 | 2703.51 |
| 1361750400000 | 2763.07 |
| 1361836800000 | 2688.19 |
| 1361923200000 | 2710.8 |
| 1362009600000 | 2728.63 |
| 1362096000000 | 2714.92 |
| 1362355200000 | 2689.46 |
| 1362441600000 | 2734.48 |
| 1362528000000 | 2745.86 |
| 1362614400000 | 2772.07 |
| 1362700800000 | 2767.88 |
| 1362960000000 | 2767.97 |
| 1363046400000 | 2772.53 |
| 1363132800000 | 2749.56 |
| 1363219200000 | 2775.86 |
| 1363305600000 | 2800.24 |
| 1363564800000 | 2774.42 |
| 1363651200000 | 2731.57 |
| 1363737600000 | 2756.16 |
| 1363824000000 | 2707.54 |
| 1363910400000 | 2690.83 |
| 1364169600000 | 2650.65 |
| 1364256000000 | 2674.17 |
| 1364342400000 | 2632.76 |
| 1364428800000 | 2635.68 |
| 1364515200000 | 2635.68 |
| 1364774400000 | 2636.91 |
| 1364860800000 | 2669.13 |
| 1364947200000 | 2662.92 |
| 1365033600000 | 2630.66 |
| 1365120000000 | 2600.26 |
| 1365379200000 | 2598.95 |
| 1365465600000 | 2595.5 |
| 1365552000000 | 2663.5 |
| 1365638400000 | 2700.88 |
| 1365724800000 | 2641.85 |
| 1365984000000 | 2612.37 |
| 1366070400000 | 2626.44 |
| 1366156800000 | 2536.64 |
| 1366243200000 | 2523.42 |
| 1366329600000 | 2538.22 |
| 1366588800000 | 2522.03 |
| 1366675200000 | 2582.82 |
| 1366761600000 | 2602.41 |
| 1366848000000 | 2628.29 |
| 1366934400000 | 2617.67 |
| 1367193600000 | 2650.64 |
| 1367280000000 | 2696.41 |
| 1367366400000 | 2698.25 |
| 1367452800000 | 2691.37 |
| 1367539200000 | 2740.54 |
| 1367798400000 | 2729.22 |
| 1367884800000 | 2768.2 |
| 1367971200000 | 2791.46 |
| 1368057600000 | 2780.73 |
| 1368144000000 | 2766.77 |
| 1368403200000 | 2766.18 |
| 1368489600000 | 2775.73 |
| 1368576000000 | 2751.08 |
| 1368662400000 | 2753.2 |
| 1368748800000 | 2734.5 |
| 1369008000000 | 2763.61 |
| 1369094400000 | 2790.74 |
| 1369180800000 | 2806.56 |
| 1369267200000 | 2751.17 |
| 1369353600000 | 2739.77 |
| 1369612800000 | 2757.3 |
| 1369699200000 | 2779.88 |
| 1369785600000 | 2772.24 |
| 1369872000000 | 2833.07 |
| 1369958400000 | 2808.89 |
| 1370217600000 | 2807.94 |
| 1370304000000 | 2826.51 |
| 1370390400000 | 2786.41 |
| 1370476800000 | 2783.73 |
| 1370563200000 | 2804.39 |
| 1370822400000 | 2814.91 |
| 1370908800000 | 2813.37 |
| 1370995200000 | 2785.17 |
| 1371081600000 | 2764.63 |
| 1371168000000 | 2790.57 |
| 1371427200000 | 2805.69 |
| 1371513600000 | 2835.44 |
| 1371600000000 | 2837 |
| 1371686400000 | 2701.17 |
| 1371772800000 | 2641.99 |
| 1372032000000 | 2586.11 |
| 1372118400000 | 2626.19 |
| 1372204800000 | 2639.78 |
| 1372291200000 | 2657.58 |
| 1372377600000 | 2647.32 |
| 1372636800000 | 2679.49 |
| 1372723200000 | 2659.98 |
| 1372809600000 | 2604.95 |
| 1372896000000 | 2638.28 |
| 1372982400000 | 2566.6 |
| 1373241600000 | 2597.93 |
| 1373328000000 | 2615.3 |
| 1373414400000 | 2625.96 |
| 1373500800000 | 2696.6 |
| 1373587200000 | 2713.66 |
| 1373846400000 | 2723.9 |
| 1373932800000 | 2731.66 |
| 1374019200000 | 2736.27 |
| 1374105600000 | 2767.54 |
| 1374192000000 | 2780.93 |
| 1374451200000 | 2789.98 |
| 1374537600000 | 2807.46 |
| 1374624000000 | 2841.13 |
| 1374710400000 | 2845.21 |
| 1374796800000 | 2817.55 |
| 1375056000000 | 2833.17 |
| 1375142400000 | 2786.37 |
| 1375228800000 | 2798.54 |
| 1375315200000 | 2833.48 |
| 1375401600000 | 2827.9 |
| 1375660800000 | 2837.3 |
| 1375747200000 | 2810.58 |
| 1375833600000 | 2804.63 |
| 1375920000000 | 2852.15 |
| 1376006400000 | 2854.78 |
| 1376265600000 | 2843.48 |
| 1376352000000 | 2851.87 |
| 1376438400000 | 2868.14 |
| 1376524800000 | 2836.7 |
| 1376611200000 | 2852.85 |
| 1376870400000 | 2840.57 |
| 1376956800000 | 2821.25 |
| 1377043200000 | 2808.18 |
| 1377129600000 | 2829.45 |
| 1377216000000 | 2856.21 |
| 1377475200000 | 2843.81 |
| 1377561600000 | 2779.65 |
| 1377648000000 | 2736.54 |
| 1377734400000 | 2738.31 |
| 1377820800000 | 2711.91 |
| 1378080000000 | 2761.07 |
| 1378166400000 | 2728.82 |
| 1378252800000 | 2745.98 |
| 1378339200000 | 2738.03 |
| 1378425600000 | 2740.6 |
| 1378684800000 | 2778.46 |
| 1378771200000 | 2848.52 |
| 1378857600000 | 2867.8 |
| 1378944000000 | 2867.56 |
| 1379030400000 | 2855.17 |
| 1379289600000 | 2920.18 |
| 1379376000000 | 2897.55 |
| 1379462400000 | 2897.23 |
| 1379548800000 | 2924.8 |
| 1379635200000 | 2903.48 |
| 1379894400000 | 2906.23 |
| 1379980800000 | 2895.49 |
| 1380067200000 | 2888.58 |
| 1380153600000 | 2891.88 |
| 1380240000000 | 2887.63 |
| 1380499200000 | 2862.89 |
| 1380585600000 | 2901.48 |
| 1380672000000 | 2891.42 |
| 1380758400000 | 2882.15 |
| 1380844800000 | 2882.16 |
| 1381104000000 | 2864.06 |
| 1381190400000 | 2868.14 |
| 1381276800000 | 2826.17 |
| 1381363200000 | 2891.92 |
| 1381449600000 | 2917.33 |
| 1381708800000 | 2916.74 |
| 1381795200000 | 2920.1 |
| 1381881600000 | 2920.78 |
| 1381968000000 | 2957.73 |
| 1382054400000 | 2994.23 |
| 1382313600000 | 3001.82 |
| 1382400000000 | 3028.48 |
| 1382486400000 | 3009.08 |
| 1382572800000 | 3022.28 |
| 1382659200000 | 3012.3 |
| 1382918400000 | 3001.27 |
| 1383004800000 | 3000.21 |
| 1383091200000 | 3032.58 |
| 1383177600000 | 2988.52 |
| 1383264000000 | 2960.26 |
| 1383523200000 | 2985.85 |
| 1383609600000 | 2969.71 |
| 1383696000000 | 2999.6 |
| 1383782400000 | 2983.17 |
| 1383868800000 | 2972.75 |
| 1384128000000 | 3007.83 |
| 1384214400000 | 2980.54 |
| 1384300800000 | 2950.61 |
| 1384387200000 | 2980.69 |
| 1384473600000 | 3005.2 |
| 1384732800000 | 3033.45 |
| 1384819200000 | 3030.49 |
| 1384905600000 | 3023.3 |
| 1384992000000 | 3030.74 |
| 1385078400000 | 3039.25 |
| 1385337600000 | 3053.19 |
| 1385424000000 | 3054.6 |
| 1385510400000 | 3075.35 |
| 1385596800000 | 3103.28 |
| 1385683200000 | 3127.21 |
| 1385942400000 | 3110.58 |
| 1386028800000 | 3055.03 |
| 1386115200000 | 3034.53 |
| 1386201600000 | 3049.37 |
| 1386288000000 | 3073.58 |
| 1386547200000 | 3089.82 |
| 1386633600000 | 3089.64 |
| 1386720000000 | 3084.93 |
| 1386806400000 | 3042.75 |
| 1386892800000 | 3030 |
| 1387152000000 | 3084.94 |
| 1387238400000 | 3082.09 |
| 1387324800000 | 3100.8 |
| 1387411200000 | 3119.17 |
| 1387497600000 | 3144.27 |
| 1387756800000 | 3175.9 |
| 1387843200000 | 3166.74 |
| 1387929600000 | 3166.74 |
| 1388016000000 | 3172.65 |
| 1388102400000 | 3229.21 |
| 1388361600000 | 3241.34 |
| 1388448000000 | 3233.12 |
| 1388620800000 | 3170.42 |
| 1388707200000 | 3179.16 |
| 1388966400000 | 3189.89 |
| 1389052800000 | 3202.72 |
| 1389139200000 | 3235.03 |
| 1389225600000 | 3227.11 |
| 1389312000000 | 3271.61 |
| 1389571200000 | 3303.86 |
| 1389657600000 | 3293.1 |
| 1389744000000 | 3310.66 |
| 1389830400000 | 3308.93 |
| 1389916800000 | 3299.93 |
| 1390176000000 | 3277.03 |
| 1390262400000 | 3280.1 |
| 1390348800000 | 3289.69 |
| 1390435200000 | 3305.27 |
| 1390521600000 | 3228.64 |
| 1390780800000 | 3173.71 |
| 1390867200000 | 3205.73 |
| 1390953600000 | 3181.71 |
| 1391040000000 | 3158.78 |
| 1391126400000 | 3117.41 |
| 1391385600000 | 3087.8 |
| 1391472000000 | 3094.64 |
| 1391558400000 | 3104.15 |
| 1391644800000 | 3172.47 |
| 1391731200000 | 3185.61 |
| 1391990400000 | 3209.24 |
| 1392076800000 | 3270.68 |
| 1392163200000 | 3274.98 |
| 1392249600000 | 3291.75 |
| 1392336000000 | 3318.83 |
| 1392595200000 | 3330.02 |
| 1392681600000 | 3330.92 |
| 1392768000000 | 3321.64 |
| 1392854400000 | 3299.98 |
| 1392940800000 | 3339.01 |
| 1393200000000 | 3337.97 |
| 1393286400000 | 3351.56 |
| 1393372800000 | 3331.07 |
| 1393459200000 | 3327.45 |
| 1393545600000 | 3383.97 |
| 1393804800000 | 3270.01 |
| 1393891200000 | 3341.57 |
| 1393977600000 | 3357.67 |
| 1394064000000 | 3400.57 |
| 1394150400000 | 3355.52 |
| 1394409600000 | 3333.11 |
| 1394496000000 | 3341.28 |
| 1394582400000 | 3292.73 |
| 1394668800000 | 3252.26 |
| 1394755200000 | 3231.46 |
| 1395014400000 | 3283.98 |
| 1395100800000 | 3323.11 |
| 1395187200000 | 3332.95 |
| 1395273600000 | 3302.04 |
| 1395360000000 | 3314.32 |
| 1395619200000 | 3259.57 |
| 1395705600000 | 3290.74 |
| 1395792000000 | 3324.48 |
| 1395878400000 | 3308.92 |
| 1395964800000 | 3339.03 |
| 1396224000000 | 3359.69 |
| 1396310400000 | 3412.21 |
| 1396396800000 | 3414.03 |
| 1396483200000 | 3395.9 |
| 1396569600000 | 3421.01 |
| 1396828800000 | 3378.18 |
| 1396915200000 | 3334.57 |
| 1397001600000 | 3371.77 |
| 1397088000000 | 3367.67 |
| 1397174400000 | 3308.68 |
| 1397433600000 | 3271.48 |
| 1397520000000 | 3201.56 |
| 1397606400000 | 3258.73 |
| 1397692800000 | 3306.72 |
| 1397779200000 | 3306.72 |
| 1398038400000 | 3299.19 |
| 1398124800000 | 3351.2 |
| 1398211200000 | 3344.39 |
| 1398297600000 | 3334.9 |
| 1398384000000 | 3290.54 |
| 1398643200000 | 3294.52 |
| 1398729600000 | 3329.86 |
| 1398816000000 | 3328.23 |
| 1398902400000 | 3328.23 |
| 1398988800000 | 3328.88 |
| 1399248000000 | 3319.19 |
| 1399334400000 | 3322.36 |
| 1399420800000 | 3294.56 |
| 1399507200000 | 3329.97 |
| 1399593600000 | 3294 |
| 1399852800000 | 3341.87 |
| 1399939200000 | 3335.38 |
| 1400025600000 | 3321.46 |
| 1400112000000 | 3273.52 |
| 1400198400000 | 3242.01 |
| 1400457600000 | 3267.59 |
| 1400544000000 | 3261.85 |
| 1400630400000 | 3274.81 |
| 1400716800000 | 3285.73 |
| 1400803200000 | 3298.98 |
| 1401062400000 | 3349.7 |
| 1401148800000 | 3369.97 |
| 1401235200000 | 3368.63 |
| 1401321600000 | 3360.2 |
| 1401408000000 | 3366.22 |
| 1401667200000 | 3359.39 |
| 1401753600000 | 3332.8 |
| 1401840000000 | 3343.34 |
| 1401926400000 | 3359.81 |
| 1402012800000 | 3409.84 |
| 1402272000000 | 3406.75 |
| 1402358400000 | 3398.86 |
| 1402444800000 | 3355.16 |
| 1402531200000 | 3370.35 |
| 1402617600000 | 3346.21 |
| 1402876800000 | 3355.45 |
| 1402963200000 | 3366.49 |
| 1403049600000 | 3378.41 |
| 1403136000000 | 3397.9 |
| 1403222400000 | 3371.76 |
| 1403481600000 | 3341.16 |
| 1403568000000 | 3340.39 |
| 1403654400000 | 3319.79 |
| 1403740800000 | 3293.66 |
| 1403827200000 | 3325.75 |
| 1404086400000 | 3336.21 |
| 1404172800000 | 3359.68 |
| 1404259200000 | 3366.48 |
| 1404345600000 | 3386.86 |
| 1404432000000 | 3367.39 |
| 1404691200000 | 3322.16 |
| 1404777600000 | 3256.05 |
| 1404864000000 | 3263.43 |
| 1404950400000 | 3213.65 |
| 1405036800000 | 3203.08 |
| 1405296000000 | 3246.99 |
| 1405382400000 | 3205.09 |
| 1405468800000 | 3246.52 |
| 1405555200000 | 3223.97 |
| 1405641600000 | 3216.09 |
| 1405900800000 | 3190.39 |
| 1405987200000 | 3205.86 |
| 1406073600000 | 3217.89 |
| 1406160000000 | 3240.92 |
| 1406246400000 | 3197.67 |
| 1406505600000 | 3180.19 |
| 1406592000000 | 3182.79 |
| 1406678400000 | 3145.05 |
| 1406764800000 | 3076.92 |
| 1406851200000 | 3051.6 |
| 1407110400000 | 3035.57 |
| 1407196800000 | 3013.96 |
| 1407283200000 | 2983.36 |
| 1407369600000 | 2963.3 |
| 1407456000000 | 2975.03 |
| 1407715200000 | 3034.57 |
| 1407801600000 | 3010.77 |
| 1407888000000 | 3037.57 |
| 1407974400000 | 3050.59 |
| 1408060800000 | 3023.16 |
| 1408320000000 | 3061.62 |
| 1408406400000 | 3082.73 |
| 1408492800000 | 3064.14 |
| 1408579200000 | 3084.93 |
| 1408665600000 | 3077.76 |
| 1408924800000 | 3096.13 |
| 1409011200000 | 3123.67 |
| 1409097600000 | 3131.31 |
| 1409184000000 | 3078.68 |
| 1409270400000 | 3070.47 |
| 1409529600000 | 3064.03 |
| 1409616000000 | 3073.95 |
| 1409702400000 | 3100.51 |
| 1409788800000 | 3089.9 |
| 1409875200000 | 3092.12 |
| 1410134400000 | 3095.06 |
| 1410220800000 | 3067.57 |
| 1410307200000 | 3062.16 |
| 1410393600000 | 3059.24 |
| 1410480000000 | 3057.39 |
| 1410739200000 | 3038.01 |
| 1410825600000 | 3033.24 |
| 1410912000000 | 3044.03 |
| 1410998400000 | 3050.95 |
| 1411084800000 | 3040.98 |
| 1411344000000 | 3010.13 |
| 1411430400000 | 2983.31 |
| 1411516800000 | 2962.82 |
| 1411603200000 | 2921.97 |
| 1411689600000 | 2914.17 |
| 1411948800000 | 2900.71 |
| 1412035200000 | 2876.89 |
| 1412121600000 | 2831.88 |
| 1412208000000 | 2800.37 |
| 1412294400000 | 2768.94 |
| 1412553600000 | 2798.27 |
| 1412640000000 | 2781.66 |
| 1412726400000 | 2766.82 |
| 1412812800000 | 2758.67 |
| 1412899200000 | 2677.98 |
| 1413158400000 | 2682.54 |
| 1413244800000 | 2694.11 |
| 1413331200000 | 2664.9 |
| 1413417600000 | 2677.51 |
| 1413504000000 | 2754.15 |
| 1413763200000 | 2723.29 |
| 1413849600000 | 2772.26 |
| 1413936000000 | 2794.95 |
| 1414022400000 | 2808.66 |
| 1414108800000 | 2799.21 |
| 1414368000000 | 2776.67 |
| 1414454400000 | 2820.71 |
| 1414540800000 | 2837.28 |
| 1414627200000 | 2818.68 |
| 1414713600000 | 2850.63 |
| 1414972800000 | 2836.49 |
| 1415059200000 | 2837.44 |
| 1415145600000 | 2860.43 |
| 1415232000000 | 2856.92 |
| 1415318400000 | 2836.26 |
| 1415577600000 | 2868.04 |
| 1415664000000 | 2869.46 |
| 1415750400000 | 2858.46 |
| 1415836800000 | 2858.52 |
| 1415923200000 | 2860.07 |
| 1416182400000 | 2867.12 |
| 1416268800000 | 2918.35 |
| 1416355200000 | 2936.02 |
| 1416441600000 | 2937.57 |
| 1416528000000 | 2964.59 |
| 1416787200000 | 2988.19 |
| 1416873600000 | 3003.75 |
| 1416960000000 | 3033.14 |
| 1417046400000 | 3023.08 |
| 1417132800000 | 3017.7 |
| 1417392000000 | 3006.88 |
| 1417478400000 | 2995.27 |
| 1417564800000 | 3004.48 |
| 1417651200000 | 3025.02 |
| 1417737600000 | 3023.49 |
| 1417996800000 | 3006.37 |
| 1418083200000 | 2994.59 |
| 1418169600000 | 2987.08 |
| 1418256000000 | 3000.49 |
| 1418342400000 | 2959.54 |
| 1418601600000 | 2900.22 |
| 1418688000000 | 2964.55 |
| 1418774400000 | 2930.97 |
| 1418860800000 | 2975.65 |
| 1418947200000 | 2972.37 |
| 1419206400000 | 2995.36 |
| 1419292800000 | 3000.1 |
| 1419379200000 | 3003.3 |
| 1419465600000 | 3003.3 |
| 1419552000000 | 2998.62 |
| 1419811200000 | 2996.75 |
| 1419897600000 | 2976.72 |
| 1419984000000 | 2961.06 |
| 1420156800000 | 2937.43 |
| 1420416000000 | 2862.36 |
| 1420502400000 | 2843.8 |
| 1420588800000 | 2838.15 |
| 1420675200000 | 2904.46 |
| 1420761600000 | 2902.4 |
| 1421020800000 | 2909.63 |
| 1421107200000 | 2927.1 |
| 1421193600000 | 2899.38 |
| 1421280000000 | 2899.42 |
| 1421366400000 | 2895.73 |
| 1421625600000 | 2955.9 |
| 1421712000000 | 2971.58 |
| 1421798400000 | 2986.63 |
| 1421884800000 | 2988.79 |
| 1421971200000 | 2997.53 |
| 1422230400000 | 3036.66 |
| 1422316800000 | 3046.27 |
| 1422403200000 | 3060.56 |
| 1422489600000 | 3058.56 |
| 1422576000000 | 3040.99 |
| 1422835200000 | 3066.44 |
| 1422921600000 | 3114.97 |
| 1423008000000 | 3127.51 |
| 1423094400000 | 3149.59 |
| 1423180800000 | 3121.15 |
| 1423440000000 | 3069.78 |
| 1423526400000 | 3091.17 |
| 1423612800000 | 3096.99 |
| 1423699200000 | 3175.66 |
| 1423785600000 | 3185.58 |
| 1424044800000 | 3177.67 |
| 1424131200000 | 3156.01 |
| 1424217600000 | 3189.89 |
| 1424304000000 | 3212.12 |
| 1424390400000 | 3213.19 |
| 1424649600000 | 3249.67 |
| 1424736000000 | 3246.66 |
| 1424822400000 | 3240.92 |
| 1424908800000 | 3228.55 |
| 1424995200000 | 3228.4 |
| 1425254400000 | 3231.74 |
| 1425340800000 | 3179.01 |
| 1425427200000 | 3163.36 |
| 1425513600000 | 3187.71 |
| 1425600000000 | 3151.51 |
| 1425859200000 | 3146.78 |
| 1425945600000 | 3109.83 |
| 1426032000000 | 3135.77 |
| 1426118400000 | 3151.11 |
| 1426204800000 | 3149.61 |
| 1426464000000 | 3213.32 |
| 1426550400000 | 3183.35 |
| 1426636800000 | 3174.44 |
| 1426723200000 | 3180.09 |
| 1426809600000 | 3258.86 |
| 1427068800000 | 3270.39 |
| 1427155200000 | 3283.17 |
| 1427241600000 | 3276.3 |
| 1427328000000 | 3226.71 |
| 1427414400000 | 3235.67 |
| 1427673600000 | 3276.73 |
| 1427760000000 | 3219.1 |
| 1427846400000 | 3234.83 |
| 1427932800000 | 3277.68 |
| 1428019200000 | 3277.68 |
| 1428278400000 | 3323.16 |
| 1428364800000 | 3309.36 |
| 1428451200000 | 3281.92 |
| 1428537600000 | 3292.69 |
| 1428624000000 | 3326.73 |
| 1428883200000 | 3305.33 |
| 1428969600000 | 3323.56 |
| 1429056000000 | 3286.1 |
| 1429142400000 | 3265.22 |
| 1429228800000 | 3220.33 |
| 1429488000000 | 3240.81 |
| 1429574400000 | 3259.62 |
| 1429660800000 | 3231.85 |
| 1429747200000 | 3220.85 |
| 1429833600000 | 3241.55 |
| 1430092800000 | 3307.53 |
| 1430179200000 | 3283.93 |
| 1430265600000 | 3235.47 |
| 1430352000000 | 3255.27 |
| 1430438400000 | 3260.21 |
| 1430697600000 | 3288.58 |
| 1430784000000 | 3228.12 |
| 1430870400000 | 3266.13 |
| 1430956800000 | 3270.83 |
| 1431043200000 | 3333.72 |
| 1431302400000 | 3336.94 |
| 1431388800000 | 3314.35 |
| 1431475200000 | 3326.22 |
| 1431561600000 | 3377 |
| 1431648000000 | 3384.43 |
| 1431907200000 | 3380.09 |
| 1431993600000 | 3388.36 |
| 1432080000000 | 3369.18 |
| 1432166400000 | 3370.49 |
| 1432252800000 | 3333.89 |
| 1432512000000 | 3333.89 |
| 1432598400000 | 3252.71 |
| 1432684800000 | 3283.17 |
| 1432771200000 | 3290.5 |
| 1432857600000 | 3237.56 |
| 1433116800000 | 3244.02 |
| 1433203200000 | 3282.39 |
| 1433289600000 | 3320.02 |
| 1433376000000 | 3304.18 |
| 1433462400000 | 3214.62 |
| 1433721600000 | 3202.97 |
| 1433808000000 | 3193.9 |
| 1433894400000 | 3263.21 |
| 1433980800000 | 3265.9 |
| 1434067200000 | 3247.33 |
| 1434326400000 | 3186.59 |
| 1434412800000 | 3204.24 |
| 1434499200000 | 3186.64 |
| 1434585600000 | 3244.78 |
| 1434672000000 | 3231.28 |
| 1434931200000 | 3339.52 |
| 1435017600000 | 3313.13 |
| 1435104000000 | 3303.74 |
| 1435190400000 | 3321.5 |
| 1435276800000 | 3359.66 |
| 1435536000000 | 3263.89 |
| 1435622400000 | 3227.38 |
| 1435708800000 | 3279.02 |
| 1435795200000 | 3264.54 |
| 1435881600000 | 3264.1 |
| 1436140800000 | 3226.18 |
| 1436227200000 | 3137.43 |
| 1436313600000 | 3165.75 |
| 1436400000000 | 3222.61 |
| 1436486400000 | 3335.85 |
| 1436745600000 | 3339.6 |
| 1436832000000 | 3336.37 |
| 1436918400000 | 3335.28 |
| 1437004800000 | 3364.06 |
| 1437091200000 | 3356.54 |
| 1437350400000 | 3355.08 |
| 1437436800000 | 3345.02 |
| 1437523200000 | 3292.7 |
| 1437609600000 | 3325.42 |
| 1437696000000 | 3297.68 |
| 1437955200000 | 3256.41 |
| 1438041600000 | 3274.26 |
| 1438128000000 | 3282.55 |
| 1438214400000 | 3239.22 |
| 1438300800000 | 3297.51 |
| 1438560000000 | 3311.06 |
| 1438646400000 | 3316.53 |
| 1438732800000 | 3303.13 |
| 1438819200000 | 3315.97 |
| 1438905600000 | 3283.55 |
| 1439164800000 | 3325.8 |
| 1439251200000 | 3271.51 |
| 1439337600000 | 3225.76 |
| 1439424000000 | 3268.64 |
| 1439510400000 | 3280.59 |
| 1439769600000 | 3263.17 |
| 1439856000000 | 3246.04 |
| 1439942400000 | 3193.38 |
| 1440028800000 | 3154.18 |
| 1440115200000 | 3099.6 |
| 1440374400000 | 3060.1 |
| 1440460800000 | 3157.26 |
| 1440547200000 | 3128.2 |
| 1440633600000 | 3153.86 |
| 1440720000000 | 3158.57 |
| 1440979200000 | 3154.22 |
| 1441065600000 | 3098.22 |
| 1441152000000 | 3115.38 |
| 1441238400000 | 3145.75 |
| 1441324800000 | 3087.82 |
| 1441584000000 | 3114.91 |
| 1441670400000 | 3171.81 |
| 1441756800000 | 3186.28 |
| 1441843200000 | 3201.86 |
| 1441929600000 | 3178.89 |
| 1442188800000 | 3180.26 |
| 1442275200000 | 3185.74 |
| 1442361600000 | 3221.54 |
| 1442448000000 | 3230.88 |
| 1442534400000 | 3190.21 |
| 1442793600000 | 3116.85 |
| 1442880000000 | 2982.96 |
| 1442966400000 | 2978.66 |
| 1443052800000 | 2972.8 |
| 1443139200000 | 3015.19 |
| 1443398400000 | 2962.85 |
| 1443484800000 | 2947.89 |
| 1443571200000 | 3012.34 |
| 1443657600000 | 2996.52 |
| 1443744000000 | 3025.45 |
| 1444003200000 | 3054.13 |
| 1444089600000 | 3099.77 |
| 1444176000000 | 3096.54 |
| 1444262400000 | 3132.23 |
| 1444348800000 | 3145.06 |
| 1444608000000 | 3145.92 |
| 1444694400000 | 3108.57 |
| 1444780800000 | 3089.21 |
| 1444867200000 | 3131.16 |
| 1444953600000 | 3099.94 |
| 1445212800000 | 3093.07 |
| 1445299200000 | 3090.2 |
| 1445385600000 | 3127.84 |
| 1445472000000 | 3152.61 |
| 1445558400000 | 3191.98 |
| 1445817600000 | 3205.48 |
| 1445904000000 | 3168.42 |
| 1445990400000 | 3216.64 |
| 1446076800000 | 3175.32 |
| 1446163200000 | 3195.36 |
| 1446422400000 | 3214.11 |
| 1446508800000 | 3172.94 |
| 1446595200000 | 3105.52 |
| 1446681600000 | 3091.76 |
| 1446768000000 | 3075.18 |
| 1447027200000 | 3037.62 |
| 1447113600000 | 3024.83 |
| 1447200000000 | 3039.53 |
| 1447286400000 | 3013.03 |
| 1447372800000 | 2988.59 |
| 1447632000000 | 2997.12 |
| 1447718400000 | 3045.68 |
| 1447804800000 | 3047.32 |
| 1447891200000 | 3114.45 |
| 1447977600000 | 3096.89 |
| 1448236800000 | 3066.5 |
| 1448323200000 | 3016.61 |
| 1448409600000 | 3078.48 |
| 1448496000000 | 3151.43 |
| 1448582400000 | 3162.94 |
| 1448841600000 | 3179.77 |
| 1448928000000 | 3171.53 |
| 1449014400000 | 3148.5 |
| 1449100800000 | 3151.18 |
| 1449187200000 | 3180.57 |
| 1449446400000 | 3203.87 |
| 1449532800000 | 3145.44 |
| 1449619200000 | 3148 |
| 1449705600000 | 3132.43 |
| 1449792000000 | 3083.98 |
| 1450051200000 | 3041.52 |
| 1450137600000 | 3093.53 |
| 1450224000000 | 3110.62 |
| 1450310400000 | 3134.54 |
| 1450396800000 | 3124.98 |
| 1450656000000 | 3114.72 |
| 1450742400000 | 3127.6 |
| 1450828800000 | 3147.14 |
| 1450915200000 | 3170 |
| 1451001600000 | 3170 |
| 1451260800000 | 3151.98 |
| 1451347200000 | 3197.17 |
| 1451433600000 | 3168.54 |
| 1451520000000 | 3153.88 |
| 1451865600000 | 3045.79 |
| 1451952000000 | 3012.88 |
| 1452038400000 | 2973.84 |
| 1452124800000 | 2928.77 |
| 1452211200000 | 2920.71 |
| 1452470400000 | 2905.7 |
| 1452556800000 | 2949.01 |
| 1452643200000 | 2955.1 |
| 1452729600000 | 2912.08 |
| 1452816000000 | 2858.91 |
| 1453075200000 | 2826.4 |
| 1453161600000 | 2878.34 |
| 1453248000000 | 2789.32 |
| 1453334400000 | 2823.87 |
| 1453420800000 | 2922.11 |
| 1453680000000 | 2925.93 |
| 1453766400000 | 2930.7 |
| 1453852800000 | 2953.91 |
| 1453939200000 | 2911.5 |
| 1454025600000 | 2944.86 |
| 1454284800000 | 2968.08 |
| 1454371200000 | 2908.15 |
| 1454457600000 | 2920.36 |
| 1454544000000 | 2950.83 |
| 1454630400000 | 2909.29 |
| 1454889600000 | 2783.02 |
| 1454976000000 | 2798.06 |
| 1455062400000 | 2819.68 |
| 1455148800000 | 2771.49 |
| 1455235200000 | 2784.14 |
| 1455494400000 | 2853.81 |
| 1455580800000 | 2830.17 |
| 1455667200000 | 2904.67 |
| 1455753600000 | 2932.31 |
| 1455840000000 | 2927.31 |
| 1456099200000 | 2965.29 |
| 1456185600000 | 2931.14 |
| 1456272000000 | 2833.37 |
| 1456358400000 | 2891.37 |
| 1456444800000 | 2902.44 |
| 1456704000000 | 2900.55 |
| 1456790400000 | 2953.92 |
| 1456876800000 | 2947.6 |
| 1456963200000 | 2981.16 |
| 1457049600000 | 3012.1 |
| 1457308800000 | 2991.73 |
| 1457395200000 | 2974.52 |
| 1457481600000 | 2978.58 |
| 1457568000000 | 2971.74 |
| 1457654400000 | 3079.24 |
| 1457913600000 | 3099.08 |
| 1458000000000 | 3078.2 |
| 1458086400000 | 3095.65 |
| 1458172800000 | 3146.07 |
| 1458259200000 | 3144.1 |
| 1458518400000 | 3127.36 |
| 1458604800000 | 3131.61 |
| 1458691200000 | 3135.33 |
| 1458777600000 | 3090.15 |
| 1458864000000 | 3090.15 |
| 1459123200000 | 3104.41 |
| 1459209600000 | 3119.95 |
| 1459296000000 | 3224.5 |
| 1459382400000 | 3217.36 |
| 1459468800000 | 3180.01 |
| 1459728000000 | 3204.32 |
| 1459814400000 | 3141.31 |
| 1459900800000 | 3164.77 |
| 1459987200000 | 3154.01 |
| 1460073600000 | 3199.61 |
| 1460332800000 | 3213.72 |
| 1460419200000 | 3185.34 |
| 1460505600000 | 3213.09 |
| 1460592000000 | 3201.72 |
| 1460678400000 | 3200.93 |
| 1460937600000 | 3203.53 |
| 1461024000000 | 3269.85 |
| 1461110400000 | 3260.63 |
| 1461196800000 | 3221.09 |
| 1461283200000 | 3198.75 |
| 1461542400000 | 3195.13 |
| 1461628800000 | 3209.4 |
| 1461715200000 | 3233.06 |
| 1461801600000 | 3246.78 |
| 1461888000000 | 3219.26 |
| 1462147200000 | 3256.97 |
| 1462233600000 | 3204.92 |
| 1462320000000 | 3186.8 |
| 1462406400000 | 3174.44 |
| 1462492800000 | 3168.98 |
| 1462752000000 | 3174.69 |
| 1462838400000 | 3195.09 |
| 1462924800000 | 3193.86 |
| 1463011200000 | 3181.81 |
| 1463097600000 | 3183.66 |
| 1463356800000 | 3192.82 |
| 1463443200000 | 3190.69 |
| 1463529600000 | 3187.97 |
| 1463616000000 | 3141.28 |
| 1463702400000 | 3183.77 |
| 1463961600000 | 3173.91 |
| 1464048000000 | 3206.16 |
| 1464134400000 | 3221.81 |
| 1464220800000 | 3253.06 |
| 1464307200000 | 3248.14 |
| 1464566400000 | 3253.35 |
| 1464652800000 | 3235.11 |
| 1464739200000 | 3224.34 |
| 1464825600000 | 3224.77 |
| 1464912000000 | 3267.8 |
| 1465171200000 | 3294.97 |
| 1465257600000 | 3343.51 |
| 1465344000000 | 3345.86 |
| 1465430400000 | 3304.98 |
| 1465516800000 | 3215.68 |
| 1465776000000 | 3148.91 |
| 1465862400000 | 3071.08 |
| 1465948800000 | 3089.63 |
| 1466035200000 | 3043.44 |
| 1466121600000 | 3111.99 |
| 1466380800000 | 3249.17 |
| 1466467200000 | 3232.71 |
| 1466553600000 | 3259.17 |
| 1466640000000 | 3327.14 |
| 1466726400000 | 3089.94 |
| 1466985600000 | 2933.93 |
| 1467072000000 | 3014.45 |
| 1467158400000 | 3078.91 |
| 1467244800000 | 3114.67 |
| 1467331200000 | 3163.51 |
| 1467590400000 | 3137.42 |
| 1467676800000 | 3070.21 |
| 1467763200000 | 3008.49 |
| 1467849600000 | 3033.91 |
| 1467936000000 | 3099.17 |
| 1468195200000 | 3168.68 |
| 1468281600000 | 3201.4 |
| 1468368000000 | 3215.43 |
| 1468454400000 | 3249.65 |
| 1468540800000 | 3237.04 |
| 1468800000000 | 3262.98 |
| 1468886400000 | 3248.85 |
| 1468972800000 | 3267.22 |
| 1469059200000 | 3253.56 |
| 1469145600000 | 3245.73 |
| 1469404800000 | 3263.92 |
| 1469491200000 | 3278.64 |
| 1469577600000 | 3315.28 |
| 1469664000000 | 3329.32 |
| 1469750400000 | 3379.95 |
| 1470009600000 | 3368.58 |
| 1470096000000 | 3320.57 |
| 1470182400000 | 3300.34 |
| 1470268800000 | 3308.16 |
| 1470355200000 | 3319.08 |
| 1470614400000 | 3333.09 |
| 1470700800000 | 3410.51 |
| 1470787200000 | 3424.99 |
| 1470873600000 | 3480.47 |
| 1470960000000 | 3467.25 |
| 1471219200000 | 3481.39 |
| 1471305600000 | 3470.63 |
| 1471392000000 | 3430.78 |
| 1471478400000 | 3486.33 |
| 1471564800000 | 3475.18 |
| 1471824000000 | 3459.51 |
| 1471910400000 | 3479.45 |
| 1471996800000 | 3451.02 |
| 1472083200000 | 3428.05 |
| 1472169600000 | 3431.31 |
| 1472428800000 | 3394.48 |
| 1472515200000 | 3400.26 |
| 1472601600000 | 3371.58 |
| 1472688000000 | 3391.04 |
| 1472774400000 | 3421.04 |
| 1473033600000 | 3409.64 |
| 1473120000000 | 3428.54 |
| 1473206400000 | 3439.7 |
| 1473292800000 | 3415.79 |
| 1473379200000 | 3343.38 |
| 1473638400000 | 3322.74 |
| 1473724800000 | 3332.7 |
| 1473811200000 | 3337.18 |
| 1473897600000 | 3347.35 |
| 1473984000000 | 3309.22 |
| 1474243200000 | 3345.91 |
| 1474329600000 | 3351.69 |
| 1474416000000 | 3358.01 |
| 1474502400000 | 3457.63 |
| 1474588800000 | 3429.55 |
| 1474848000000 | 3395.85 |
| 1474934400000 | 3360.3 |
| 1475020800000 | 3394.7 |
| 1475107200000 | 3392.46 |
| 1475193600000 | 3422.82 |
| 1475452800000 | 3416.73 |
| 1475539200000 | 3420.98 |
| 1475625600000 | 3406.02 |
| 1475712000000 | 3395.27 |
| 1475798400000 | 3336.2 |
| 1476057600000 | 3369.12 |
| 1476144000000 | 3336.19 |
| 1476230400000 | 3312.45 |
| 1476316800000 | 3285.46 |
| 1476403200000 | 3336.17 |
| 1476662400000 | 3309.2 |
| 1476748800000 | 3344.5 |
| 1476835200000 | 3362.58 |
| 1476921600000 | 3318.4 |
| 1477008000000 | 3301.62 |
| 1477267200000 | 3317.06 |
| 1477353600000 | 3298.59 |
| 1477440000000 | 3305.83 |
| 1477526400000 | 3326.9 |
| 1477612800000 | 3321.76 |
| 1477872000000 | 3339.93 |
| 1477958400000 | 3320.61 |
| 1478044800000 | 3297.19 |
| 1478131200000 | 3289.73 |
| 1478217600000 | 3260.87 |
| 1478476800000 | 3287.59 |
| 1478563200000 | 3280.92 |
| 1478649600000 | 3263.86 |
| 1478736000000 | 3210.95 |
| 1478822400000 | 3199.28 |
| 1479081600000 | 3157.7 |
| 1479168000000 | 3206.17 |
| 1479254400000 | 3181.81 |
| 1479340800000 | 3172.2 |
| 1479427200000 | 3142.27 |
| 1479686400000 | 3159.22 |
| 1479772800000 | 3158.33 |
| 1479859200000 | 3147.53 |
| 1479945600000 | 3152.67 |
| 1480032000000 | 3170.67 |
| 1480291200000 | 3139.43 |
| 1480377600000 | 3161.23 |
| 1480464000000 | 3163.49 |
| 1480550400000 | 3126.99 |
| 1480636800000 | 3132.45 |
| 1480896000000 | 3177.82 |
| 1480982400000 | 3228.3 |
| 1481068800000 | 3281.1 |
| 1481155200000 | 3276.68 |
| 1481241600000 | 3272.09 |
| 1481500800000 | 3282.6 |
| 1481587200000 | 3297.71 |
| 1481673600000 | 3299.11 |
| 1481760000000 | 3252.39 |
| 1481846400000 | 3258.36 |
| 1482105600000 | 3278.42 |
| 1482192000000 | 3272.95 |
| 1482278400000 | 3300.8 |
| 1482364800000 | 3307.09 |
| 1482451200000 | 3307.87 |
| 1482710400000 | 3307.87 |
| 1482796800000 | 3315.04 |
| 1482883200000 | 3291.52 |
| 1482969600000 | 3309.32 |
| 1483056000000 | 3323.08 |
| 1483315200000 | 3372.89 |
| 1483401600000 | 3330.33 |
| 1483488000000 | 3333.5 |
| 1483574400000 | 3376.74 |
| 1483660800000 | 3360.52 |
| 1483920000000 | 3351.98 |
| 1484006400000 | 3365.9 |
| 1484092800000 | 3364.61 |
| 1484179200000 | 3398.15 |
| 1484265600000 | 3416.83 |
| 1484524800000 | 3405.65 |
| 1484611200000 | 3422.43 |
| 1484697600000 | 3445.01 |
| 1484784000000 | 3419.41 |
| 1484870400000 | 3455.71 |
| 1485129600000 | 3469.21 |
| 1485216000000 | 3491.6 |
| 1485302400000 | 3535.75 |
| 1485388800000 | 3524.91 |
| 1485475200000 | 3547.09 |
| 1485734400000 | 3508.66 |
| 1485820800000 | 3531.64 |
| 1485907200000 | 3530.58 |
| 1485993600000 | 3558.15 |
| 1486080000000 | 3551.84 |
| 1486339200000 | 3480.96 |
| 1486425600000 | 3480.06 |
| 1486512000000 | 3499.58 |
| 1486598400000 | 3496.57 |
| 1486684800000 | 3492.18 |
| 1486944000000 | 3498.88 |
| 1487030400000 | 3486.93 |
| 1487116800000 | 3499.01 |
| 1487203200000 | 3536.03 |
| 1487289600000 | 3519.17 |
| 1487548800000 | 3520.9 |
| 1487635200000 | 3518.27 |
| 1487721600000 | 3519.59 |
| 1487808000000 | 3524.65 |
| 1487894400000 | 3462.88 |
| 1488153600000 | 3470.78 |
| 1488240000000 | 3472.91 |
| 1488326400000 | 3501.99 |
| 1488412800000 | 3492.92 |
| 1488499200000 | 3490.63 |
| 1488758400000 | 3487.23 |
| 1488844800000 | 3463.06 |
| 1488931200000 | 3459.21 |
| 1489017600000 | 3476.33 |
| 1489104000000 | 3522.32 |
| 1489363200000 | 3535.17 |
| 1489449600000 | 3539.87 |
| 1489536000000 | 3549.75 |
| 1489622400000 | 3608.59 |
| 1489708800000 | 3626.52 |
| 1489968000000 | 3602.49 |
| 1490054400000 | 3590.01 |
| 1490140800000 | 3560.33 |
| 1490227200000 | 3597.93 |
| 1490313600000 | 3625.68 |
| 1490572800000 | 3623.87 |
| 1490659200000 | 3650.85 |
| 1490745600000 | 3618.99 |
| 1490832000000 | 3626.77 |
| 1490918400000 | 3638.14 |
| 1491177600000 | 3615.58 |
| 1491264000000 | 3633.92 |
| 1491350400000 | 3641.5 |
| 1491436800000 | 3646.63 |
| 1491523200000 | 3641.44 |
| 1491782400000 | 3636.27 |
| 1491868800000 | 3644.46 |
| 1491955200000 | 3649.15 |
| 1492041600000 | 3637.01 |
| 1492128000000 | 3637.01 |
| 1492387200000 | 3650.19 |
| 1492473600000 | 3628.73 |
| 1492560000000 | 3632.14 |
| 1492646400000 | 3643.72 |
| 1492732800000 | 3607.52 |
| 1492992000000 | 3779.64 |
| 1493078400000 | 3806.61 |
| 1493164800000 | 3792.1 |
| 1493251200000 | 3775.3 |
| 1493337600000 | 3777.32 |
| 1493596800000 | 3787.03 |
| 1493683200000 | 3815.93 |
| 1493769600000 | 3814 |
| 1493856000000 | 3877.11 |
| 1493942400000 | 3907.62 |
| 1494201600000 | 3881.86 |
| 1494288000000 | 3879.9 |
| 1494374400000 | 3855.8 |
| 1494460800000 | 3811.65 |
| 1494547200000 | 3856.51 |
| 1494806400000 | 3911.61 |
| 1494892800000 | 3952.44 |
| 1494979200000 | 3922.41 |
| 1495065600000 | 3898.75 |
| 1495152000000 | 3974.14 |
| 1495411200000 | 3992.81 |
| 1495497600000 | 3998.24 |
| 1495584000000 | 3990.74 |
| 1495670400000 | 4008.41 |
| 1495756800000 | 3992.93 |
| 1496016000000 | 4007.76 |
| 1496102400000 | 4004.89 |
| 1496188800000 | 4027.15 |
| 1496275200000 | 4055.43 |
| 1496361600000 | 4104.32 |
| 1496620800000 | 4096.13 |
| 1496707200000 | 4073.68 |
| 1496793600000 | 4074.92 |
| 1496880000000 | 4057.8 |
| 1496966400000 | 4079.56 |
| 1497225600000 | 4057.84 |
| 1497312000000 | 4077.31 |
| 1497398400000 | 4107.76 |
| 1497484800000 | 4025.89 |
| 1497571200000 | 4080.97 |
| 1497830400000 | 4107.91 |
| 1497916800000 | 4051.58 |
| 1498003200000 | 4045.52 |
| 1498089600000 | 4040.02 |
| 1498176000000 | 4036.02 |
| 1498435200000 | 4056.56 |
| 1498521600000 | 4066.1 |
| 1498608000000 | 4101.57 |
| 1498694400000 | 4071.6 |
| 1498780800000 | 4056.87 |
| 1499040000000 | 4097.4 |
| 1499126400000 | 4067.39 |
| 1499212800000 | 4073.57 |
| 1499299200000 | 4076.65 |
| 1499385600000 | 4066.75 |
| 1499644800000 | 4086.95 |
| 1499731200000 | 4094.42 |
| 1499817600000 | 4128.39 |
| 1499904000000 | 4144.7 |
| 1499990400000 | 4170.77 |
| 1500249600000 | 4164.53 |
| 1500336000000 | 4154.41 |
| 1500422400000 | 4132.14 |
| 1500508800000 | 4146.91 |
| 1500595200000 | 4090.59 |
| 1500854400000 | 4088.54 |
| 1500940800000 | 4107.33 |
| 1501027200000 | 4146.55 |
| 1501113600000 | 4155.77 |
| 1501200000000 | 4158.2 |
| 1501459200000 | 4164.71 |
| 1501545600000 | 4230 |
| 1501632000000 | 4256.39 |
| 1501718400000 | 4268.88 |
| 1501804800000 | 4285.82 |
| 1502064000000 | 4306.07 |
| 1502150400000 | 4300.01 |
| 1502236800000 | 4246.98 |
| 1502323200000 | 4198.17 |
| 1502409600000 | 4189.76 |
| 1502668800000 | 4242.93 |
| 1502755200000 | 4226.9 |
| 1502841600000 | 4253.04 |
| 1502928000000 | 4255.08 |
| 1503014400000 | 4249.06 |
| 1503273600000 | 4247.07 |
| 1503360000000 | 4263.72 |
| 1503446400000 | 4272.45 |
| 1503532800000 | 4261.43 |
| 1503619200000 | 4284.06 |
| 1503878400000 | 4300.83 |
| 1503964800000 | 4222.44 |
| 1504051200000 | 4207.06 |
| 1504137600000 | 4223.03 |
| 1504224000000 | 4240 |
| 1504483200000 | 4229.2 |
| 1504569600000 | 4209.06 |
| 1504656000000 | 4227.62 |
| 1504742400000 | 4265.79 |
| 1504828800000 | 4284.8 |
| 1505088000000 | 4344.3 |
| 1505174400000 | 4356.42 |
| 1505260800000 | 4335.33 |
| 1505347200000 | 4326.87 |
| 1505433600000 | 4345.67 |
| 1505692800000 | 4360.31 |
| 1505779200000 | 4374.95 |
| 1505865600000 | 4398.12 |
| 1505952000000 | 4378.13 |
| 1506038400000 | 4406.23 |
| 1506297600000 | 4351.25 |
| 1506384000000 | 4325.53 |
| 1506470400000 | 4338.31 |
| 1506556800000 | 4368.19 |
| 1506643200000 | 4405.13 |
| 1506902400000 | 4394.47 |
| 1506988800000 | 4401.39 |
| 1507075200000 | 4414.6 |
| 1507161600000 | 4400.68 |
| 1507248000000 | 4389.09 |
| 1507507200000 | 4394.27 |
| 1507593600000 | 4426.72 |
| 1507680000000 | 4477.58 |
| 1507766400000 | 4522.74 |
| 1507852800000 | 4520.48 |
| 1508112000000 | 4516.16 |
| 1508198400000 | 4490.97 |
| 1508284800000 | 4520.61 |
| 1508371200000 | 4500.75 |
| 1508457600000 | 4471.64 |
| 1508716800000 | 4450.61 |
| 1508803200000 | 4487.64 |
| 1508889600000 | 4500.25 |
| 1508976000000 | 4544.7 |
| 1509062400000 | 4524.5 |
| 1509321600000 | 4551.18 |
| 1509408000000 | 4559.79 |
| 1509494400000 | 4600.27 |
| 1509580800000 | 4615.27 |
| 1509667200000 | 4607.71 |
| 1509926400000 | 4588.17 |
| 1510012800000 | 4571.91 |
| 1510099200000 | 4573.17 |
| 1510185600000 | 4537.33 |
| 1510272000000 | 4534.74 |
| 1510531200000 | 4511.04 |
| 1510617600000 | 4541.89 |
| 1510704000000 | 4517.02 |
| 1510790400000 | 4566.54 |
| 1510876800000 | 4563.8 |
| 1511136000000 | 4602.91 |
| 1511222400000 | 4621.74 |
| 1511308800000 | 4598.53 |
| 1511395200000 | 4633.83 |
| 1511481600000 | 4683.88 |
| 1511740800000 | 4669 |
| 1511827200000 | 4676.95 |
| 1511913600000 | 4678.51 |
| 1512000000000 | 4724.42 |
| 1512086400000 | 4660.24 |
| 1512345600000 | 4707.45 |
| 1512432000000 | 4696.74 |
| 1512518400000 | 4675.47 |
| 1512604800000 | 4702.5 |
| 1512691200000 | 4723.25 |
| 1512950400000 | 4736.14 |
| 1513036800000 | 4725.83 |
| 1513123200000 | 4723.88 |
| 1513209600000 | 4708.59 |
| 1513296000000 | 4700.6 |
| 1513555200000 | 4781.86 |
| 1513641600000 | 4774.94 |
| 1513728000000 | 4768.27 |
| 1513814400000 | 4760.66 |
| 1513900800000 | 4745.72 |
| 1514160000000 | 4745.72 |
| 1514246400000 | 4758.16 |
| 1514332800000 | 4777.38 |
| 1514419200000 | 4788.42 |
| 1514505600000 | 4810.54 |
| 1514851200000 | 4825.43 |
| 1514937600000 | 4876.13 |
| 1515024000000 | 4950.98 |
| 1515110400000 | 4975.02 |
| 1515369600000 | 4973.48 |
| 1515456000000 | 4965.14 |
| 1515542400000 | 4951.34 |
| 1515628800000 | 4969.01 |
| 1515715200000 | 5045.67 |
| 1515974400000 | 5083.78 |
| 1516060800000 | 5110.72 |
| 1516147200000 | 5103.53 |
| 1516233600000 | 5148.54 |
| 1516320000000 | 5167.02 |
| 1516579200000 | 5176.77 |
| 1516665600000 | 5179.56 |
| 1516752000000 | 5157.31 |
| 1516838400000 | 5171.57 |
| 1516924800000 | 5161.13 |
| 1517184000000 | 5107.5 |
| 1517270400000 | 5081.74 |
| 1517356800000 | 5121.68 |
| 1517443200000 | 5090.46 |
| 1517529600000 | 4977.56 |
| 1517788800000 | 4903.23 |
| 1517875200000 | 4757.72 |
| 1517961600000 | 4856.54 |
| 1518048000000 | 4715.84 |
| 1518134400000 | 4661.09 |
| 1518393600000 | 4740.11 |
| 1518480000000 | 4755.18 |
| 1518566400000 | 4861.28 |
| 1518652800000 | 4929.56 |
| 1518739200000 | 4970.45 |
| 1518998400000 | 4936.74 |
| 1519084800000 | 4956.74 |
| 1519171200000 | 4946.13 |
| 1519257600000 | 4954.93 |
| 1519344000000 | 4941.01 |
| 1519603200000 | 4941.15 |
| 1519689600000 | 4919.91 |
| 1519776000000 | 4893.85 |
| 1519862400000 | 4786.61 |
| 1519948800000 | 4718.42 |
| 1520208000000 | 4787.95 |
| 1520294400000 | 4840.14 |
| 1520380800000 | 4880.27 |
| 1520467200000 | 4906.41 |
| 1520553600000 | 4908.16 |
| 1520812800000 | 4938.93 |
| 1520899200000 | 4898.53 |
| 1520985600000 | 4855.67 |
| 1521072000000 | 4863.33 |
| 1521158400000 | 4823.76 |
| 1521417600000 | 4832.61 |
| 1521504000000 | 4864.98 |
| 1521590400000 | 4849.44 |
| 1521676800000 | 4746.85 |
| 1521763200000 | 4736.88 |
| 1522022400000 | 4731.91 |
| 1522108800000 | 4776.53 |
| 1522195200000 | 4725.55 |
| 1522281600000 | 4748.35 |
| 1522368000000 | 4748.35 |
| 1522627200000 | 4752.59 |
| 1522713600000 | 4695.54 |
| 1522800000000 | 4668.26 |
| 1522886400000 | 4761.99 |
| 1522972800000 | 4766.41 |
| 1523232000000 | 4801.55 |
| 1523318400000 | 4865.13 |
| 1523404800000 | 4844.18 |
| 1523491200000 | 4859.37 |
| 1523577600000 | 4868.49 |
| 1523836800000 | 4866.07 |
| 1523923200000 | 4933.53 |
| 1524009600000 | 4974.83 |
| 1524096000000 | 4970.07 |
| 1524182400000 | 4924.2 |
| 1524441600000 | 4907.98 |
| 1524528000000 | 4890.26 |
| 1524614400000 | 4791.65 |
| 1524700800000 | 4791.72 |
| 1524787200000 | 4797.78 |
| 1525046400000 | 4799.84 |
| 1525132800000 | 4763.09 |
| 1525219200000 | 4821.44 |
| 1525305600000 | 4788.75 |
| 1525392000000 | 4800.45 |
| 1525651200000 | 4845.05 |
| 1525737600000 | 4838.82 |
| 1525824000000 | 4838.79 |
| 1525910400000 | 4857.75 |
| 1525996800000 | 4881.61 |
| 1526256000000 | 4900.78 |
| 1526342400000 | 4865.75 |
| 1526428800000 | 4821.68 |
| 1526515200000 | 4861.96 |
| 1526601600000 | 4854.2 |
| 1526860800000 | 4846.16 |
| 1526947200000 | 4846.25 |
| 1527033600000 | 4758.38 |
| 1527120000000 | 4715.65 |
| 1527206400000 | 4727.37 |
| 1527465600000 | 4721.86 |
| 1527552000000 | 4609.08 |
| 1527638400000 | 4646.89 |
| 1527724800000 | 4651.48 |
| 1527811200000 | 4685.48 |
| 1528070400000 | 4728.72 |
| 1528156800000 | 4711.28 |
| 1528243200000 | 4771.63 |
| 1528329600000 | 4775.48 |
| 1528416000000 | 4735.44 |
| 1528675200000 | 4790.04 |
| 1528761600000 | 4801.34 |
| 1528848000000 | 4834.44 |
| 1528934400000 | 4830.95 |
| 1529020800000 | 4759.42 |
| 1529280000000 | 4713.41 |
| 1529366400000 | 4631.93 |
| 1529452800000 | 4661.14 |
| 1529539200000 | 4615.72 |
| 1529625600000 | 4647.41 |
| 1529884800000 | 4552.45 |
| 1529971200000 | 4560.4 |
| 1530057600000 | 4526.92 |
| 1530144000000 | 4446.5 |
| 1530230400000 | 4523.96 |
| 1530489600000 | 4479.29 |
| 1530576000000 | 4539.76 |
| 1530662400000 | 4513.21 |
| 1530748800000 | 4593.76 |
| 1530835200000 | 4645.65 |
| 1531094400000 | 4660.59 |
| 1531180800000 | 4679.57 |
| 1531267200000 | 4632.24 |
| 1531353600000 | 4640.52 |
| 1531440000000 | 4642.46 |
| 1531699200000 | 4676.51 |
| 1531785600000 | 4700.94 |
| 1531872000000 | 4741.84 |
| 1531958400000 | 4693.93 |
| 1532044800000 | 4725.35 |
| 1532304000000 | 4729.18 |
| 1532390400000 | 4775.93 |
| 1532476800000 | 4750.13 |
| 1532563200000 | 4800.46 |
| 1532649600000 | 4804.3 |
| 1532908800000 | 4828.13 |
| 1532995200000 | 4839.97 |
| 1533081600000 | 4802.17 |
| 1533168000000 | 4724.98 |
| 1533254400000 | 4731.87 |
| 1533513600000 | 4723.29 |
| 1533600000000 | 4705.88 |
| 1533686400000 | 4725.79 |
| 1533772800000 | 4734.76 |
| 1533859200000 | 4606.85 |
| 1534118400000 | 4599.31 |
| 1534204800000 | 4584.72 |
| 1534291200000 | 4451.85 |
| 1534377600000 | 4559.99 |
| 1534464000000 | 4561.88 |
| 1534723200000 | 4617.47 |
| 1534809600000 | 4671.07 |
| 1534896000000 | 4709.5 |
| 1534982400000 | 4720.82 |
| 1535068800000 | 4761.34 |
| 1535328000000 | 4846.39 |
| 1535414400000 | 4849.42 |
| 1535500800000 | 4836.19 |
| 1535587200000 | 4797.16 |
| 1535673600000 | 4752.44 |
| 1535932800000 | 4749.35 |
| 1536019200000 | 4686.06 |
| 1536105600000 | 4630.12 |
| 1536192000000 | 4614.62 |
| 1536278400000 | 4625.82 |
| 1536537600000 | 4643.9 |
| 1536624000000 | 4638.32 |
| 1536710400000 | 4633.36 |
| 1536796800000 | 4635.67 |
| 1536883200000 | 4684.73 |
| 1537142400000 | 4697.14 |
| 1537228800000 | 4702.03 |
| 1537315200000 | 4679.53 |
| 1537401600000 | 4709.13 |
| 1537488000000 | 4721.69 |
| 1537747200000 | 4702.43 |
| 1537833600000 | 4723.9 |
| 1537920000000 | 4714.43 |
| 1538006400000 | 4667.81 |
| 1538092800000 | 4603.55 |
| 1538352000000 | 4632.86 |
| 1538438400000 | 4591.28 |
| 1538524800000 | 4584.33 |
| 1538611200000 | 4525.18 |
| 1538697600000 | 4447.11 |
| 1538956800000 | 4295.82 |
| 1539043200000 | 4321.8 |
| 1539129600000 | 4178.24 |
| 1539216000000 | 4142.34 |
| 1539302400000 | 4171.81 |
| 1539561600000 | 4171.04 |
| 1539648000000 | 4278.98 |
| 1539734400000 | 4251.1 |
| 1539820800000 | 4205.7 |
| 1539907200000 | 4179.73 |
| 1540166400000 | 4162.91 |
| 1540252800000 | 4024.66 |
| 1540339200000 | 3971.72 |
| 1540425600000 | 4048.17 |
| 1540512000000 | 3999.77 |
| 1540771200000 | 4049.2 |
| 1540857600000 | 4024.66 |
| 1540944000000 | 4106.47 |
| 1541030400000 | 4165.09 |
| 1541116800000 | 4176.3 |
| 1541376000000 | 4147.47 |
| 1541462400000 | 4140.13 |
| 1541548800000 | 4205.42 |
| 1541635200000 | 4155.21 |
| 1541721600000 | 4118.01 |
| 1541980800000 | 4023.93 |
| 1542067200000 | 4095.34 |
| 1542153600000 | 4078.58 |
| 1542240000000 | 4034.6 |
| 1542326400000 | 4054.64 |
| 1542585600000 | 4012.28 |
| 1542672000000 | 3883.87 |
| 1542758400000 | 3941.4 |
| 1542844800000 | 3896.76 |
| 1542931200000 | 3882.02 |
| 1543190400000 | 3954.15 |
| 1543276800000 | 3903.56 |
| 1543363200000 | 3899.9 |
| 1543449600000 | 3967.48 |
| 1543536000000 | 3908.47 |
| 1543795200000 | 3982.57 |
| 1543881600000 | 3914.24 |
| 1543968000000 | 3874.64 |
| 1544054400000 | 3746.51 |
| 1544140800000 | 3770.98 |
| 1544400000000 | 3686.35 |
| 1544486400000 | 3715.88 |
| 1544572800000 | 3787.42 |
| 1544659200000 | 3778.73 |
| 1544745600000 | 3720.75 |
| 1545004800000 | 3670.86 |
| 1545091200000 | 3670.3 |
| 1545177600000 | 3707.74 |
| 1545264000000 | 3618.23 |
| 1545350400000 | 3641.89 |
| 1545609600000 | 3641.89 |
| 1545696000000 | 3641.89 |
| 1545782400000 | 3639.98 |
| 1545868800000 | 3583.38 |
| 1545955200000 | 3651.64 |
| 1546214400000 | 3650.68 |
| 1546387200000 | 3643.53 |
| 1546473600000 | 3603.02 |
| 1546560000000 | 3728.97 |
| 1546819200000 | 3776.5 |
| 1546905600000 | 3822.41 |
| 1546992000000 | 3895.79 |
| 1547078400000 | 3889.81 |
| 1547164800000 | 3864.2 |
| 1547424000000 | 3827.53 |
| 1547510400000 | 3815.77 |
| 1547596800000 | 3828.25 |
| 1547683200000 | 3834.23 |
| 1547769600000 | 3918.71 |
| 1548028800000 | 3939.82 |
| 1548115200000 | 3938.36 |
| 1548201600000 | 3983.48 |
| 1548288000000 | 4010.32 |
| 1548374400000 | 4084.22 |
| 1548633600000 | 4067.04 |
| 1548720000000 | 4083.28 |
| 1548806400000 | 4041.07 |
| 1548892800000 | 4018.36 |
| 1548979200000 | 3932.67 |
| 1549238400000 | 3955.45 |
| 1549324800000 | 4031.28 |
| 1549411200000 | 4009.6 |
| 1549497600000 | 3839.78 |
| 1549584000000 | 3751.65 |
| 1549843200000 | 3803.11 |
| 1549929600000 | 3846.99 |
| 1550016000000 | 3833.37 |
| 1550102400000 | 3832.63 |
| 1550188800000 | 3881.42 |
| 1550448000000 | 3953.24 |
| 1550534400000 | 3966.05 |
| 1550620800000 | 3966.48 |
| 1550707200000 | 3939.11 |
| 1550793600000 | 3947.92 |
| 1551052800000 | 3959.07 |
| 1551139200000 | 3969.74 |
| 1551225600000 | 3947.15 |
| 1551312000000 | 3987.33 |
| 1551398400000 | 4030.82 |
| 1551657600000 | 4001.24 |
| 1551744000000 | 3990.7 |
| 1551830400000 | 3994.42 |
| 1551916800000 | 3916.88 |
| 1552003200000 | 3907.8 |
| 1552262400000 | 3970.58 |
| 1552348800000 | 3975.38 |
| 1552435200000 | 3981.99 |
| 1552521600000 | 4003.51 |
| 1552608000000 | 4013.11 |
| 1552867200000 | 4032.28 |
| 1552953600000 | 4066.75 |
| 1553040000000 | 4002.31 |
| 1553126400000 | 3999.22 |
| 1553212800000 | 3921.5 |
| 1553472000000 | 3925.82 |
| 1553558400000 | 3997.64 |
| 1553644800000 | 3982.07 |
| 1553731200000 | 3943.65 |
| 1553817600000 | 3929.65 |
| 1554076800000 | 3971.84 |
| 1554163200000 | 3983.22 |
| 1554249600000 | 4068.49 |
| 1554336000000 | 4062.57 |
| 1554422400000 | 4081.92 |
| 1554681600000 | 4062.57 |
| 1554768000000 | 4018.07 |
| 1554854400000 | 4036.24 |
| 1554940800000 | 4069.75 |
| 1555027200000 | 4117.92 |
| 1555286400000 | 4145.51 |
| 1555372800000 | 4179.67 |
| 1555459200000 | 4201.51 |
| 1555545600000 | 4191.58 |
| 1555632000000 | 4191.58 |
| 1555891200000 | 4195.86 |
| 1555977600000 | 4187.43 |
| 1556064000000 | 4196.88 |
| 1556150400000 | 4138.59 |
| 1556236800000 | 4181.31 |
| 1556496000000 | 4203.3 |
| 1556582400000 | 4206.52 |
| 1556668800000 | 4219.09 |
| 1556755200000 | 4174.01 |
| 1556841600000 | 4188.05 |
| 1557100800000 | 4129.39 |
| 1557187200000 | 4115.89 |
| 1557273600000 | 4159.16 |
| 1557360000000 | 4078.76 |
| 1557446400000 | 4118.81 |
| 1557705600000 | 4043.4 |
| 1557792000000 | 4108.32 |
| 1557878400000 | 4131.84 |
| 1557964800000 | 4185.66 |
| 1558051200000 | 4149.19 |
| 1558310400000 | 4109.72 |
| 1558396800000 | 4144.47 |
| 1558483200000 | 4155.33 |
| 1558569600000 | 4065.81 |
| 1558656000000 | 4082.66 |
| 1558915200000 | 4104.39 |
| 1559001600000 | 4091.78 |
| 1559088000000 | 3984.57 |
| 1559174400000 | 4013.43 |
| 1559260800000 | 3958.47 |
| 1559520000000 | 4001.14 |
| 1559606400000 | 4052.23 |
| 1559692800000 | 4092.38 |
| 1559779200000 | 4063.26 |
| 1559865600000 | 4101.32 |
| 1560124800000 | 4093.18 |
| 1560211200000 | 4144.19 |
| 1560297600000 | 4133.41 |
| 1560384000000 | 4127.57 |
| 1560470400000 | 4081.06 |
| 1560729600000 | 4058.77 |
| 1560816000000 | 4111.8 |
| 1560902400000 | 4103.76 |
| 1560988800000 | 4141.67 |
| 1561075200000 | 4140.5 |
| 1561334400000 | 4146.29 |
| 1561420800000 | 4122.19 |
| 1561507200000 | 4090.61 |
| 1561593600000 | 4101.71 |
| 1561680000000 | 4152.55 |
| 1561939200000 | 4159.98 |
| 1562025600000 | 4138.43 |
| 1562112000000 | 4176.87 |
| 1562198400000 | 4188.51 |
| 1562284800000 | 4144.08 |
| 1562544000000 | 4137.23 |
| 1562630400000 | 4106.07 |
| 1562716800000 | 4115.28 |
| 1562803200000 | 4100.69 |
| 1562889600000 | 4114.08 |
| 1563148800000 | 4154.18 |
| 1563235200000 | 4147.96 |
| 1563321600000 | 4105.06 |
| 1563408000000 | 4057.73 |
| 1563494400000 | 4105 |
| 1563753600000 | 4114.17 |
| 1563840000000 | 4133.75 |
| 1563926400000 | 4168.1 |
| 1564012800000 | 4143.18 |
| 1564099200000 | 4146.78 |
| 1564358400000 | 4143.85 |
| 1564444800000 | 4075.49 |
| 1564531200000 | 4109.97 |
| 1564617600000 | 4134.5 |
| 1564704000000 | 4066.1 |
| 1564963200000 | 3999.44 |
| 1565049600000 | 4016.6 |
| 1565136000000 | 4042.74 |
| 1565222400000 | 4114.31 |
| 1565308800000 | 4070.97 |
| 1565568000000 | 4041.03 |
| 1565654400000 | 4039.82 |
| 1565740800000 | 3941.1 |
| 1565827200000 | 3860.24 |
| 1565913600000 | 3938.65 |
| 1566172800000 | 3990.74 |
| 1566259200000 | 3954.3 |
| 1566345600000 | 4033.34 |
| 1566432000000 | 4010.43 |
| 1566518400000 | 3994.55 |
| 1566777600000 | 3988.53 |
| 1566864000000 | 4019.16 |
| 1566950400000 | 4000.64 |
| 1567036800000 | 4041.77 |
| 1567123200000 | 4079.06 |
| 1567382400000 | 4072.74 |
| 1567468800000 | 4052.54 |
| 1567555200000 | 4123.36 |
| 1567641600000 | 4174.1 |
| 1567728000000 | 4209.83 |
| 1567987200000 | 4214.91 |
| 1568073600000 | 4196.69 |
| 1568160000000 | 4206.78 |
| 1568246400000 | 4233.81 |
| 1568332800000 | 4268.56 |
| 1568592000000 | 4203.73 |
| 1568678400000 | 4198.97 |
| 1568764800000 | 4219.22 |
| 1568851200000 | 4218.05 |
| 1568937600000 | 4188.3 |
| 1569196800000 | 4133.09 |
| 1569283200000 | 4144.32 |
| 1569369600000 | 4101.8 |
| 1569456000000 | 4122.95 |
| 1569542400000 | 4159.39 |
| 1569801600000 | 4149.81 |
| 1569888000000 | 4118.46 |
| 1569974400000 | 4022.11 |
| 1570060800000 | 4036.44 |
| 1570147200000 | 4083.71 |
| 1570406400000 | 4117.89 |
| 1570492800000 | 4035.52 |
| 1570579200000 | 4068.62 |
| 1570665600000 | 4084.04 |
| 1570752000000 | 4151.99 |
| 1571011200000 | 4151.21 |
| 1571097600000 | 4151.66 |
| 1571184000000 | 4172.91 |
| 1571270400000 | 4206.68 |
| 1571356800000 | 4182.98 |
| 1571616000000 | 4229.05 |
| 1571702400000 | 4217.2 |
| 1571788800000 | 4210 |
| 1571875200000 | 4219.9 |
| 1571961600000 | 4184.19 |
| 1572220800000 | 4193.1 |
| 1572307200000 | 4185.5 |
| 1572393600000 | 4181.45 |
| 1572480000000 | 4164.81 |
| 1572566400000 | 4219.56 |
| 1572825600000 | 4260.65 |
| 1572912000000 | 4215.7 |
| 1572998400000 | 4230.54 |
| 1573084800000 | 4226.11 |
| 1573171200000 | 4196.77 |
| 1573430400000 | 4205.62 |
| 1573516800000 | 4206.71 |
| 1573603200000 | 4204.12 |
| 1573689600000 | 4177.38 |
| 1573776000000 | 4223.83 |
| 1574035200000 | 4233.26 |
| 1574121600000 | 4243.53 |
| 1574208000000 | 4218.38 |
| 1574294400000 | 4189.55 |
| 1574380800000 | 4181.6 |
| 1574640000000 | 4206.35 |
| 1574726400000 | 4243.71 |
| 1574812800000 | 4241.27 |
| 1574899200000 | 4238.29 |
| 1574985600000 | 4233.05 |
| 1575244800000 | 4172.93 |
| 1575331200000 | 4186.89 |
| 1575417600000 | 4232.04 |
| 1575504000000 | 4226.47 |
| 1575590400000 | 4244.56 |
| 1575849600000 | 4241.21 |
| 1575936000000 | 4216.33 |
| 1576022400000 | 4217.75 |
| 1576108800000 | 4249.58 |
| 1576195200000 | 4279.67 |
| 1576454400000 | 4337.13 |
| 1576540800000 | 4334.31 |
| 1576627200000 | 4312.72 |
| 1576713600000 | 4322.07 |
| 1576800000000 | 4328.78 |
| 1577059200000 | 4337.55 |
| 1577145600000 | 4338.53 |
| 1577232000000 | 4338.53 |
| 1577318400000 | 4341.86 |
| 1577404800000 | 4386.58 |
| 1577664000000 | 4384.21 |
| 1577750400000 | 4392.62 |
| 1577923200000 | 4428.78 |
| 1578009600000 | 4390.03 |
| 1578268800000 | 4361.75 |
| 1578355200000 | 4374.87 |
| 1578441600000 | 4382.83 |
| 1578528000000 | 4404.59 |
| 1578614400000 | 4415.87 |
| 1578873600000 | 4428.58 |
| 1578960000000 | 4453.81 |
| 1579046400000 | 4477.51 |
| 1579132800000 | 4509.77 |
| 1579219200000 | 4519.1 |
| 1579478400000 | 4526.73 |
| 1579564800000 | 4535.77 |
| 1579651200000 | 4517.43 |
| 1579737600000 | 4488.44 |
| 1579824000000 | 4544.04 |
| 1580083200000 | 4430.84 |
| 1580169600000 | 4471.23 |
| 1580256000000 | 4490.76 |
| 1580342400000 | 4465.41 |
| 1580428800000 | 4433.64 |
| 1580688000000 | 4445.16 |
| 1580774400000 | 4496.54 |
| 1580860800000 | 4527.59 |
| 1580947200000 | 4552.93 |
| 1581033600000 | 4517.33 |
| 1581292800000 | 4517.49 |
| 1581379200000 | 4580.14 |
| 1581465600000 | 4588.11 |
| 1581552000000 | 4578.03 |
| 1581638400000 | 4584.44 |
| 1581897600000 | 4576.63 |
| 1581984000000 | 4542.77 |
| 1582070400000 | 4584.03 |
| 1582156800000 | 4542.76 |
| 1582243200000 | 4537.13 |
| 1582502400000 | 4364.78 |
| 1582588800000 | 4265.34 |
| 1582675200000 | 4245.71 |
| 1582761600000 | 4156.11 |
| 1582848000000 | 4013.22 |
| 1583107200000 | 4066.06 |
| 1583193600000 | 4149.9 |
| 1583280000000 | 4175.86 |
| 1583366400000 | 4138.19 |
| 1583452800000 | 4023.31 |
| 1583712000000 | 3762.89 |
| 1583798400000 | 3700.62 |
| 1583884800000 | 3649.94 |
| 1583971200000 | 3142.97 |
| 1584057600000 | 3143.96 |
| 1584316800000 | 2978.18 |
| 1584403200000 | 2951.76 |
| 1584489600000 | 2762.89 |
| 1584576000000 | 2819.91 |
| 1584662400000 | 2922.77 |
| 1584921600000 | 2868.16 |
| 1585008000000 | 3104.04 |
| 1585094400000 | 3200.16 |
| 1585180800000 | 3337.71 |
| 1585267200000 | 3231.86 |
| 1585526400000 | 3235.33 |
| 1585612800000 | 3285.21 |
| 1585699200000 | 3146.82 |
| 1585785600000 | 3158.63 |
| 1585872000000 | 3103.87 |
| 1586131200000 | 3229.95 |
| 1586217600000 | 3313.07 |
| 1586304000000 | 3313.15 |
| 1586390400000 | 3409.06 |
| 1586476800000 | 3409.06 |
| 1586736000000 | 3384.3 |
| 1586822400000 | 3450.9 |
| 1586908800000 | 3315.22 |
| 1586995200000 | 3308.37 |
| 1587081600000 | 3414.16 |
| 1587340800000 | 3441.8 |
| 1587427200000 | 3351.89 |
| 1587513600000 | 3434.53 |
| 1587600000000 | 3490.08 |
| 1587686400000 | 3437.77 |
| 1587945600000 | 3523.73 |
| 1588032000000 | 3477.16 |
| 1588118400000 | 3570.31 |
| 1588204800000 | 3536.22 |
| 1588291200000 | 3544.62 |
| 1588550400000 | 3410.17 |
| 1588636800000 | 3509.47 |
| 1588723200000 | 3490.2 |
| 1588809600000 | 3557.42 |
| 1588896000000 | 3626.06 |
| 1589155200000 | 3592.04 |
| 1589241600000 | 3603.97 |
| 1589328000000 | 3545.48 |
| 1589414400000 | 3461.29 |
| 1589500800000 | 3493.52 |
| 1589760000000 | 3681.26 |
| 1589846400000 | 3677.84 |
| 1589932800000 | 3744.81 |
| 1590019200000 | 3709.67 |
| 1590105600000 | 3712.18 |
| 1590364800000 | 3785.62 |
| 1590451200000 | 3862.43 |
| 1590537600000 | 3825.06 |
| 1590624000000 | 3937.62 |
| 1590710400000 | 3922.43 |
| 1590969600000 | 3937.37 |
| 1591056000000 | 4039.5 |
| 1591142400000 | 4157.69 |
| 1591228800000 | 4190.57 |
| 1591315200000 | 4226.21 |
| 1591574400000 | 4200.04 |
| 1591660800000 | 4140.54 |
| 1591747200000 | 4126.19 |
| 1591833600000 | 4006.11 |
| 1591920000000 | 3964.24 |
| 1592179200000 | 3974.47 |
| 1592265600000 | 4054.99 |
| 1592352000000 | 4082.82 |
| 1592438400000 | 3958.41 |
| 1592524800000 | 3911.9 |
| 1592784000000 | 3913.81 |
| 1592870400000 | 3970.41 |
| 1592956800000 | 3847.51 |
| 1593043200000 | 3887.45 |
| 1593129600000 | 3857.45 |
| 1593388800000 | 3901.91 |
| 1593475200000 | 3923.98 |
| 1593561600000 | 3942.12 |
| 1593648000000 | 4014.88 |
| 1593734400000 | 4015.91 |
| 1593993600000 | 4111.72 |
| 1594080000000 | 4093.88 |
| 1594166400000 | 4077.63 |
| 1594252800000 | 4038.88 |
| 1594339200000 | 4088.36 |
| 1594598400000 | 4168.9 |
| 1594684800000 | 4180.9 |
| 1594771200000 | 4229.25 |
| 1594857600000 | 4236.41 |
| 1594944000000 | 4258.43 |
| 1595203200000 | 4311.94 |
| 1595289600000 | 4360.35 |
| 1595376000000 | 4443.89 |
| 1595462400000 | 4380.41 |
| 1595548800000 | 4280.29 |
| 1595808000000 | 4334.02 |
| 1595894400000 | 4332.77 |
| 1595980800000 | 4349.42 |
| 1596067200000 | 4247.08 |
| 1596153600000 | 4232.33 |
| 1596412800000 | 4295.35 |
| 1596499200000 | 4277.31 |
| 1596585600000 | 4374.25 |
| 1596672000000 | 4338.84 |
| 1596758400000 | 4366.37 |
| 1597017600000 | 4356.56 |
| 1597104000000 | 4364.7 |
| 1597190400000 | 4433.22 |
| 1597276800000 | 4452.2 |
| 1597363200000 | 4389.96 |
| 1597622400000 | 4435.97 |
| 1597708800000 | 4429.97 |
| 1597795200000 | 4410.93 |
| 1597881600000 | 4355.81 |
| 1597968000000 | 4358.66 |
| 1598227200000 | 4429.84 |
| 1598313600000 | 4423.62 |
| 1598400000000 | 4457.19 |
| 1598486400000 | 4390.28 |
| 1598572800000 | 4404.71 |
| 1598832000000 | 4417.17 |
| 1598918400000 | 4426.73 |
| 1599004800000 | 4477.31 |
| 1599091200000 | 4365.59 |
| 1599177600000 | 4303.55 |
| 1599436800000 | 4398.75 |
| 1599523200000 | 4358.23 |
| 1599609600000 | 4427.97 |
| 1599696000000 | 4444.56 |
| 1599782400000 | 4433.33 |
| 1600041600000 | 4451.45 |
| 1600128000000 | 4441.81 |
| 1600214400000 | 4468.09 |
| 1600300800000 | 4440.81 |
| 1600387200000 | 4447.8 |
| 1600646400000 | 4233.84 |
| 1600732800000 | 4253.28 |
| 1600819200000 | 4264.33 |
| 1600905600000 | 4230.76 |
| 1600992000000 | 4235.11 |
| 1601251200000 | 4323.58 |
| 1601337600000 | 4358.13 |
| 1601424000000 | 4366.2 |
| 1601510400000 | 4431.66 |
| 1601596800000 | 4445.83 |
| 1601856000000 | 4556.43 |
| 1601942400000 | 4580.69 |
| 1602028800000 | 4600.62 |
| 1602115200000 | 4644.64 |
| 1602201600000 | 4677.17 |
| 1602460800000 | 4703.65 |
| 1602547200000 | 4657.45 |
| 1602633600000 | 4655.12 |
| 1602720000000 | 4565.17 |
| 1602806400000 | 4637.58 |
| 1603065600000 | 4658.84 |
| 1603152000000 | 4669.9 |
| 1603238400000 | 4599.35 |
| 1603324800000 | 4586.49 |
| 1603411200000 | 4624.88 |
| 1603670400000 | 4527.65 |
| 1603756800000 | 4540.61 |
| 1603843200000 | 4381.69 |
| 1603929600000 | 4362.74 |
| 1604016000000 | 4342.91 |
| 1604275200000 | 4414.82 |
| 1604361600000 | 4531.32 |
| 1604448000000 | 4637.12 |
| 1604534400000 | 4734.87 |
| 1604620800000 | 4723.86 |
| 1604880000000 | 4764.57 |
| 1604966400000 | 4799.55 |
| 1605052800000 | 4817.49 |
| 1605139200000 | 4803.95 |
| 1605225600000 | 4844.71 |
| 1605484800000 | 4816.75 |
| 1605571200000 | 4802.25 |
| 1605657600000 | 4832.66 |
| 1605744000000 | 4819.92 |
| 1605830400000 | 4891.49 |
| 1606089600000 | 4880.15 |
| 1606176000000 | 4904.86 |
| 1606262400000 | 4922.28 |
| 1606348800000 | 4937.33 |
| 1606435200000 | 4998.81 |
| 1606694400000 | 5046.84 |
| 1606780800000 | 5054.37 |
| 1606867200000 | 5090.11 |
| 1606953600000 | 5111.19 |
| 1607040000000 | 5107.37 |
| 1607299200000 | 5110.02 |
| 1607385600000 | 5125.63 |
| 1607472000000 | 5104.3 |
| 1607558400000 | 5134.76 |
| 1607644800000 | 5079.45 |
| 1607904000000 | 5063.42 |
| 1607990400000 | 5081.33 |
| 1608076800000 | 5140.79 |
| 1608163200000 | 5201.11 |
| 1608249600000 | 5200.63 |
| 1608508800000 | 5110.31 |
| 1608595200000 | 5123.16 |
| 1608681600000 | 5165.68 |
| 1608768000000 | 5153.55 |
| 1608854400000 | 5153.55 |
| 1609113600000 | 5207.93 |
| 1609200000000 | 5224.44 |
| 1609286400000 | 5211.07 |
| 1609372800000 | 5176.54 |
| 1609718400000 | 5275.07 |
| 1609804800000 | 5285.47 |
| 1609891200000 | 5332.05 |
| 1609977600000 | 5364.01 |
| 1610064000000 | 5420.73 |
| 1610323200000 | 5366.98 |
| 1610409600000 | 5378.34 |
| 1610496000000 | 5379.35 |
| 1610582400000 | 5436.76 |
| 1610668800000 | 5319.78 |
| 1610928000000 | 5331.41 |
| 1611014400000 | 5359.42 |
| 1611100800000 | 5367.86 |
| 1611187200000 | 5412.05 |
| 1611273600000 | 5395.1 |
| 1611532800000 | 5331.98 |
| 1611619200000 | 5341.07 |
| 1611705600000 | 5207.78 |
| 1611792000000 | 5239.33 |
| 1611878400000 | 5218.05 |
| 1612137600000 | 5250.82 |
| 1612224000000 | 5313.79 |
| 1612310400000 | 5333.1 |
| 1612396800000 | 5325.66 |
| 1612483200000 | 5342.27 |
| 1612742400000 | 5336.6 |
| 1612828800000 | 5345.18 |
| 1612915200000 | 5337.04 |
| 1613001600000 | 5377.51 |
| 1613088000000 | 5374.56 |
| 1613347200000 | 5418.41 |
| 1613433600000 | 5393.54 |
| 1613520000000 | 5287.53 |
| 1613606400000 | 5272.29 |
| 1613692800000 | 5333.2 |
| 1613952000000 | 5289.52 |
| 1614038400000 | 5247.25 |
| 1614124800000 | 5245.32 |
| 1614211200000 | 5287.11 |
| 1614297600000 | 5185.18 |
| 1614556800000 | 5233.63 |
| 1614643200000 | 5232.85 |
| 1614729600000 | 5221.95 |
| 1614816000000 | 5199.12 |
| 1614902400000 | 5103.31 |
| 1615161600000 | 5178.74 |
| 1615248000000 | 5195.12 |
| 1615334400000 | 5194.33 |
| 1615420800000 | 5247.45 |
| 1615507200000 | 5219.23 |
| 1615766400000 | 5205.2 |
| 1615852800000 | 5251.49 |
| 1615939200000 | 5231.64 |
| 1616025600000 | 5308.97 |
| 1616112000000 | 5268.95 |
| 1616371200000 | 5309.17 |
| 1616457600000 | 5288.14 |
| 1616544000000 | 5234.05 |
| 1616630400000 | 5183.64 |
| 1616716800000 | 5249.61 |
| 1616976000000 | 5204.68 |
| 1617062400000 | 5236.01 |
| 1617148800000 | 5257.28 |
| 1617235200000 | 5345.02 |
| 1617321600000 | 5345.02 |
| 1617580800000 | 5362.29 |
| 1617667200000 | 5381.54 |
| 1617753600000 | 5431.7 |
| 1617840000000 | 5441.3 |
| 1617926400000 | 5443.15 |
| 1618185600000 | 5417.36 |
| 1618272000000 | 5454.13 |
| 1618358400000 | 5492.28 |
| 1618444800000 | 5503.32 |
| 1618531200000 | 5580.49 |
| 1618790400000 | 5556.81 |
| 1618876800000 | 5475.67 |
| 1618963200000 | 5449.91 |
| 1619049600000 | 5507.04 |
| 1619136000000 | 5510.32 |
| 1619395200000 | 5551.25 |
| 1619481600000 | 5547.14 |
| 1619568000000 | 5578.77 |
| 1619654400000 | 5554.14 |
| 1619740800000 | 5505.24 |
| 1620000000000 | 5556.72 |
| 1620086400000 | 5388.4 |
| 1620172800000 | 5483.57 |
| 1620259200000 | 5466.97 |
| 1620345600000 | 5558.4 |
| 1620604800000 | 5545.55 |
| 1620691200000 | 5441.87 |
| 1620777600000 | 5398.77 |
| 1620864000000 | 5416.01 |
| 1620950400000 | 5523.87 |
| 1621209600000 | 5526.97 |
| 1621296000000 | 5610.34 |
| 1621382400000 | 5529.01 |
| 1621468800000 | 5611.27 |
| 1621555200000 | 5618.56 |
| 1621814400000 | 5632.62 |
| 1621900800000 | 5741.59 |
| 1621987200000 | 5722.34 |
| 1622073600000 | 5723.97 |
| 1622160000000 | 5750.6 |
| 1622419200000 | 5749.89 |
| 1622505600000 | 5840.55 |
| 1622592000000 | 5798.64 |
| 1622678400000 | 5772.94 |
| 1622764800000 | 5803.72 |
| 1623024000000 | 5843.04 |
| 1623110400000 | 5811.84 |
| 1623196800000 | 5775.62 |
| 1623283200000 | 5739.69 |
| 1623369600000 | 5728.29 |
| 1623628800000 | 5753.3 |
| 1623715200000 | 5757.17 |
| 1623801600000 | 5770.82 |
| 1623888000000 | 5683.11 |
| 1623974400000 | 5587.65 |
| 1624233600000 | 5658.1 |
| 1624320000000 | 5657.04 |
| 1624406400000 | 5619.86 |
| 1624492800000 | 5688.01 |
| 1624579200000 | 5712.4 |
| 1624838400000 | 5667.1 |
| 1624924800000 | 5674.98 |
| 1625011200000 | 5588.76 |
| 1625097600000 | 5630.91 |
| 1625184000000 | 5623.48 |
| 1625443200000 | 5646.75 |
| 1625529600000 | 5626.61 |
| 1625616000000 | 5660.1 |
| 1625702400000 | 5591.35 |
| 1625788800000 | 5666.35 |
| 1626048000000 | 5701.6 |
| 1626134400000 | 5659.45 |
| 1626220800000 | 5629.15 |
| 1626307200000 | 5566.67 |
| 1626393600000 | 5530.19 |
| 1626652800000 | 5427.15 |
| 1626739200000 | 5418.28 |
| 1626825600000 | 5532.76 |
| 1626912000000 | 5576.02 |
| 1626998400000 | 5611.09 |
| 1627257600000 | 5635.39 |
| 1627344000000 | 5617.14 |
| 1627430400000 | 5628.64 |
| 1627516800000 | 5675.49 |
| 1627603200000 | 5629.09 |
| 1627862400000 | 5652.98 |
| 1627948800000 | 5622.29 |
| 1628035200000 | 5631 |
| 1628121600000 | 5656.24 |
| 1628208000000 | 5610.95 |
| 1628467200000 | 5601.26 |
| 1628553600000 | 5630.32 |
| 1628640000000 | 5637.31 |
| 1628726400000 | 5646.57 |
| 1628812800000 | 5711.32 |
| 1629072000000 | 5679.26 |
| 1629158400000 | 5632.88 |
| 1629244800000 | 5688.39 |
| 1629331200000 | 5618.21 |
| 1629417600000 | 5618.66 |
| 1629676800000 | 5668.77 |
| 1629763200000 | 5716.4 |
| 1629849600000 | 5704.25 |
| 1629936000000 | 5691.19 |
| 1630022400000 | 5712.81 |
| 1630281600000 | 5736.86 |
| 1630368000000 | 5696.96 |
| 1630454400000 | 5741.44 |
| 1630540800000 | 5768.69 |
| 1630627200000 | 5759.38 |
| 1630886400000 | 5762.17 |
| 1630972800000 | 5763.87 |
| 1631059200000 | 5695.07 |
| 1631145600000 | 5718.96 |
| 1631232000000 | 5712.9 |
| 1631491200000 | 5696.95 |
| 1631577600000 | 5710.45 |
| 1631664000000 | 5642.05 |
| 1631750400000 | 5625.43 |
| 1631836800000 | 5565.32 |
| 1632096000000 | 5449.6 |
| 1632182400000 | 5477.59 |
| 1632268800000 | 5511.16 |
| 1632355200000 | 5564.95 |
| 1632441600000 | 5491.05 |
| 1632700800000 | 5486.39 |
| 1632787200000 | 5381.57 |
| 1632873600000 | 5356.61 |
| 1632960000000 | 5323.24 |
| 1633046400000 | 5280.45 |
| 1633305600000 | 5274.79 |
| 1633392000000 | 5315.49 |
| 1633478400000 | 5229.88 |
| 1633564800000 | 5315.25 |
| 1633651200000 | 5297.08 |
| 1633910400000 | 5271.14 |
| 1633996800000 | 5260.58 |
| 1634083200000 | 5287.23 |
| 1634169600000 | 5336.71 |
| 1634256000000 | 5420.44 |
| 1634515200000 | 5398.87 |
| 1634601600000 | 5443.79 |
| 1634688000000 | 5460.49 |
| 1634774400000 | 5475.12 |
| 1634860800000 | 5488.31 |
| 1635120000000 | 5480.37 |
| 1635206400000 | 5523.29 |
| 1635292800000 | 5484.23 |
| 1635379200000 | 5513.24 |
| 1635465600000 | 5431.65 |
| 1635724800000 | 5488.56 |
| 1635811200000 | 5535.89 |
| 1635897600000 | 5511.76 |
| 1635984000000 | 5503.91 |
| 1636070400000 | 5478.32 |
| 1636329600000 | 5503.73 |
| 1636416000000 | 5490.62 |
| 1636502400000 | 5478.85 |
| 1636588800000 | 5444.63 |
| 1636675200000 | 5438.67 |
| 1636934400000 | 5475.76 |
| 1637020800000 | 5454.16 |
| 1637107200000 | 5451.87 |
| 1637193600000 | 5471.81 |
| 1637280000000 | 5421.86 |
| 1637539200000 | 5344.11 |
| 1637625600000 | 5296.13 |
| 1637712000000 | 5268.37 |
| 1637798400000 | 5308.57 |
| 1637884800000 | 5224.42 |
| 1638144000000 | 5207.7 |
| 1638230400000 | 5132.83 |
| 1638316800000 | 5225.06 |
| 1638403200000 | 5147.37 |
| 1638489600000 | 5097.6 |
| 1638748800000 | 5155.46 |
| 1638835200000 | 5264.46 |
| 1638921600000 | 5261.98 |
| 1639008000000 | 5218.6 |
| 1639094400000 | 5163.6 |
| 1639353600000 | 5138.19 |
| 1639440000000 | 5105.78 |
| 1639526400000 | 5082.13 |
| 1639612800000 | 5152.45 |
| 1639699200000 | 5122.31 |
| 1639958400000 | 5052.54 |
| 1640044800000 | 5103.18 |
| 1640131200000 | 5165.41 |
| 1640217600000 | 5198.72 |
| 1640304000000 | 5208.14 |
| 1640563200000 | 5210.19 |
| 1640649600000 | 5247.66 |
| 1640736000000 | 5253.52 |
| 1640822400000 | 5235.43 |
| 1640908800000 | 5254.38 |
| 1641168000000 | 5295.07 |
| 1641254400000 | 5301.86 |
| 1641340800000 | 5312.77 |
| 1641427200000 | 5234.03 |
| 1641513600000 | 5239.49 |
| 1641772800000 | 5147.32 |
| 1641859200000 | 5183.87 |
| 1641945600000 | 5233.16 |
| 1642032000000 | 5256.14 |
| 1642118400000 | 5199.33 |
| 1642377600000 | 5212.31 |
| 1642464000000 | 5132.33 |
| 1642550400000 | 5144.06 |
| 1642636800000 | 5177.46 |
| 1642723200000 | 5042.22 |
| 1642982400000 | 4829.57 |
| 1643068800000 | 4851.05 |
| 1643155200000 | 4978.99 |
| 1643241600000 | 4981.74 |
| 1643328000000 | 4953.27 |
| 1643587200000 | 5026.77 |
| 1643673600000 | 5101.67 |
| 1643760000000 | 5141.14 |
| 1643846400000 | 5134.21 |
| 1643932800000 | 5112.57 |
| 1644192000000 | 5130.77 |
| 1644278400000 | 5134.06 |
| 1644364800000 | 5205.34 |
| 1644451200000 | 5213.97 |
| 1644537600000 | 5152.31 |
| 1644796800000 | 5014.32 |
| 1644883200000 | 5149.33 |
| 1644969600000 | 5159.54 |
| 1645056000000 | 5159.86 |
| 1645142400000 | 5081.92 |
| 1645401600000 | 4991.36 |
| 1645488000000 | 5004.6 |
| 1645574400000 | 4945.75 |
| 1645660800000 | 4640.26 |
| 1645747200000 | 4867.5 |
| 1646006400000 | 4882.28 |
| 1646092800000 | 4624.59 |
| 1646179200000 | 4547.81 |
| 1646265600000 | 4402.64 |
| 1646352000000 | 4151.65 |
| 1646611200000 | 4036.16 |
| 1646697600000 | 4034.62 |
| 1646784000000 | 4384.51 |
| 1646870400000 | 4282.9 |
| 1646956800000 | 4283.24 |
| 1647216000000 | 4400.98 |
| 1647302400000 | 4375.63 |
| 1647388800000 | 4555.47 |
| 1647475200000 | 4600.81 |
| 1647561600000 | 4622.33 |
| 1647820800000 | 4584.84 |
| 1647907200000 | 4626.31 |
| 1647993600000 | 4551.35 |
| 1648080000000 | 4528.12 |
| 1648166400000 | 4500.53 |
| 1648425600000 | 4536.51 |
| 1648512000000 | 4738.39 |
| 1648598400000 | 4684.39 |
| 1648684800000 | 4601.35 |
| 1648771200000 | 4589.73 |
| 1649030400000 | 4626.46 |
| 1649116800000 | 4597.41 |
| 1649203200000 | 4469.12 |
| 1649289600000 | 4428.17 |
| 1649376000000 | 4480.68 |
| 1649635200000 | 4433.04 |
| 1649721600000 | 4362.39 |
| 1649808000000 | 4331.58 |
| 1649894400000 | 4313.96 |
| 1649980800000 | 4313.96 |
| 1650240000000 | 4320.77 |
| 1650326400000 | 4338.38 |
| 1650412800000 | 4439.12 |
| 1650499200000 | 4451.37 |
| 1650585600000 | 4323.1 |
| 1650844800000 | 4217.81 |
| 1650931200000 | 4100.57 |
| 1651017600000 | 4071.71 |
| 1651104000000 | 4131.32 |
| 1651190400000 | 4167.26 |
| 1651449600000 | 4100.69 |
| 1651536000000 | 4161.85 |
| 1651622400000 | 4152.02 |
| 1651708800000 | 4061.66 |
| 1651795200000 | 4027.87 |
| 1652054400000 | 3899.33 |
| 1652140800000 | 3911.78 |
| 1652227200000 | 3995.19 |
| 1652313600000 | 3905.76 |
| 1652400000000 | 3998.8 |
| 1652659200000 | 4016.64 |
| 1652745600000 | 4124.54 |
| 1652832000000 | 4072.7 |
| 1652918400000 | 4083.51 |
| 1653004800000 | 4096.9 |
| 1653264000000 | 4193.33 |
| 1653350400000 | 4122.4 |
| 1653436800000 | 4157.99 |
| 1653523200000 | 4239.99 |
| 1653609600000 | 4271.49 |
| 1653868800000 | 4362.1 |
| 1653955200000 | 4280.39 |
| 1654041600000 | 4233.51 |
| 1654128000000 | 4285.14 |
| 1654214400000 | 4270.26 |
| 1654473600000 | 4342.61 |
| 1654560000000 | 4320.67 |
| 1654646400000 | 4308.79 |
| 1654732800000 | 4183.01 |
| 1654819200000 | 4035.22 |
| 1655078400000 | 3880.87 |
| 1655164800000 | 3812.91 |
| 1655251200000 | 3883.02 |
| 1655337600000 | 3768.79 |
| 1655424000000 | 3784.51 |
| 1655683200000 | 3869.64 |
| 1655769600000 | 3859.29 |
| 1655856000000 | 3828.78 |
| 1655942400000 | 3712.02 |
| 1656028800000 | 3784.08 |
| 1656288000000 | 3822.33 |
| 1656374400000 | 3799.4 |
| 1656460800000 | 3710.37 |
| 1656547200000 | 3631.05 |
| 1656633600000 | 3647.55 |
| 1656892800000 | 3630.28 |
| 1656979200000 | 3448.93 |
| 1657065600000 | 3476.1 |
| 1657152000000 | 3568.56 |
| 1657238400000 | 3629.93 |
| 1657497600000 | 3536.78 |
| 1657584000000 | 3530.87 |
| 1657670400000 | 3502.75 |
| 1657756800000 | 3404.41 |
| 1657843200000 | 3519.89 |
| 1658102400000 | 3614.31 |
| 1658188800000 | 3734.6 |
| 1658275200000 | 3707.99 |
| 1658361600000 | 3687.74 |
| 1658448000000 | 3715.81 |
| 1658707200000 | 3696.33 |
| 1658793600000 | 3610.43 |
| 1658880000000 | 3625.4 |
| 1658966400000 | 3662.2 |
| 1659052800000 | 3736.03 |
| 1659312000000 | 3761.37 |
| 1659398400000 | 3719.21 |
| 1659484800000 | 3731.8 |
| 1659571200000 | 3807.85 |
| 1659657600000 | 3775.84 |
| 1659916800000 | 3820.99 |
| 1660003200000 | 3756.27 |
| 1660089600000 | 3879.61 |
| 1660176000000 | 3882.9 |
| 1660262400000 | 3861.26 |
| 1660521600000 | 3844.69 |
| 1660608000000 | 3867.85 |
| 1660694400000 | 3769.62 |
| 1660780800000 | 3753.37 |
| 1660867200000 | 3668.23 |
| 1661126400000 | 3552.66 |
| 1661212800000 | 3555.41 |
| 1661299200000 | 3567.26 |
| 1661385600000 | 3555.98 |
| 1661472000000 | 3465.03 |
| 1661731200000 | 3448.22 |
| 1661817600000 | 3458.52 |
| 1661904000000 | 3437.53 |
| 1661990400000 | 3339.07 |
| 1662076800000 | 3476.35 |
| 1662336000000 | 3364.95 |
| 1662422400000 | 3394.84 |
| 1662508800000 | 3427.45 |
| 1662595200000 | 3435.41 |
| 1662681600000 | 3529.87 |
| 1662940800000 | 3650.23 |
| 1663027200000 | 3522.41 |
| 1663113600000 | 3453.07 |
| 1663200000000 | 3428.99 |
| 1663286400000 | 3388.26 |
| 1663545600000 | 3393.96 |
| 1663632000000 | 3354.91 |
| 1663718400000 | 3324.11 |
| 1663804800000 | 3244.79 |
| 1663891200000 | 3124.45 |
| 1664150400000 | 3092.91 |
| 1664236800000 | 3040.53 |
| 1664323200000 | 3032.06 |
| 1664409600000 | 2984.08 |
| 1664496000000 | 3040.48 |
| 1664755200000 | 3058.34 |
| 1664841600000 | 3227.98 |
| 1664928000000 | 3132.16 |
| 1665014400000 | 3120.8 |
| 1665100800000 | 3045.45 |
| 1665360000000 | 3005.73 |
| 1665446400000 | 2977.64 |
| 1665532800000 | 2953.83 |
| 1665619200000 | 3005.87 |
| 1665705600000 | 3035.34 |
| 1665964800000 | 3120.55 |
| 1666051200000 | 3167.8 |
| 1666137600000 | 3144.76 |
| 1666224000000 | 3173.26 |
| 1666310400000 | 3126.47 |
| 1666569600000 | 3195.83 |
| 1666656000000 | 3269.2 |
| 1666742400000 | 3352.65 |
| 1666828800000 | 3341.91 |
| 1666915200000 | 3306.6 |
| 1667174400000 | 3291.13 |
| 1667260800000 | 3326.85 |
| 1667347200000 | 3304.46 |
| 1667433600000 | 3218.52 |
| 1667520000000 | 3330.13 |
| 1667779200000 | 3369.82 |
| 1667865600000 | 3439.56 |
| 1667952000000 | 3411.9 |
| 1668038400000 | 3594.77 |
| 1668124800000 | 3708.5 |
| 1668384000000 | 3717.69 |
| 1668470400000 | 3747.7 |
| 1668556800000 | 3709.15 |
| 1668643200000 | 3690.91 |
| 1668729600000 | 3754.33 |
| 1668988800000 | 3694.05 |
| 1669075200000 | 3713.42 |
| 1669161600000 | 3762.46 |
| 1669248000000 | 3825.69 |
| 1669334400000 | 3822.32 |
| 1669593600000 | 3762.15 |
| 1669680000000 | 3737.65 |
| 1669766400000 | 3735.44 |
| 1669852800000 | 3810.84 |
| 1669939200000 | 3824.76 |
| 1670198400000 | 3830.01 |
| 1670284800000 | 3790.89 |
| 1670371200000 | 3771.79 |
| 1670457600000 | 3795.36 |
| 1670544000000 | 3819.85 |
| 1670803200000 | 3789.82 |
| 1670889600000 | 3888.65 |
| 1670976000000 | 3877.25 |
| 1671062400000 | 3776.86 |
| 1671148800000 | 3760.13 |
| 1671408000000 | 3774.29 |
| 1671494400000 | 3823.4 |
| 1671580800000 | 3885.84 |
| 1671667200000 | 3835.68 |
| 1671753600000 | 3863.41 |
| 1672012800000 | 3863.41 |
| 1672099200000 | 3891.29 |
| 1672185600000 | 3864.82 |
| 1672272000000 | 3915.56 |
| 1672358400000 | 3883.77 |
| 1672617600000 | 3920.47 |
| 1672704000000 | 3946.81 |
| 1672790400000 | 4066.69 |
| 1672876800000 | 4026.92 |
| 1672963200000 | 4101.28 |
| 1673222400000 | 4188.09 |
| 1673308800000 | 4155.68 |
| 1673395200000 | 4203.34 |
| 1673481600000 | 4235.36 |
| 1673568000000 | 4238.7 |
| 1673827200000 | 4268.21 |
| 1673913600000 | 4282.85 |
| 1674000000000 | 4303.15 |
| 1674086400000 | 4203.79 |
| 1674172800000 | 4263.38 |
| 1674432000000 | 4271.08 |
| 1674518400000 | 4270.37 |
| 1674604800000 | 4271.74 |
| 1674691200000 | 4284.4799 |
| 1674777600000 | 4323.9399 |
| 1675036800000 | 4334.77 |
| 1675123200000 | 4321.88 |
| 1675209600000 | 4342.01 |
| 1675296000000 | 4418.5 |
| 1675382400000 | 4380.25 |
| 1675641600000 | 4283.52 |
| 1675728000000 | 4262.09 |
| 1675814400000 | 4288.95 |
| 1675900800000 | 4298.99 |
| 1675987200000 | 4184.36 |
| 1676246400000 | 4214.4799 |
| 1676332800000 | 4199.1 |
| 1676419200000 | 4219.81 |
| 1676505600000 | 4280.78 |
| 1676592000000 | 4267.28 |
| 1676851200000 | 4253.35 |
| 1676937600000 | 4224.42 |
| 1677024000000 | 4176.45 |
| 1677110400000 | 4160.75 |
| 1677196800000 | 4091.6 |
| 1677456000000 | 4172.1899 |
| 1677542400000 | 4164.31 |
| 1677628800000 | 4161.61 |
| 1677715200000 | 4140.71 |
| 1677801600000 | 4209 |
| 1678060800000 | 4266.06 |
| 1678147200000 | 4199.38 |
| 1678233600000 | 4199.29 |
| 1678320000000 | 4170.17 |
| 1678406400000 | 4122.22 |
| 1678665600000 | 3998.85 |
| 1678752000000 | 4050.68 |
| 1678838400000 | 3811.74 |
| 1678924800000 | 3890.58 |
| 1679011200000 | 3835.33 |
| 1679270400000 | 3898.29 |
| 1679356800000 | 3995.76 |
| 1679443200000 | 3984.09 |
| 1679529600000 | 3997.47 |
| 1679616000000 | 3827.23 |
| 1679875200000 | 3913.91 |
| 1679961600000 | 3912.31 |
| 1680048000000 | 3955.22 |
| 1680134400000 | 4046.48 |
| 1680220800000 | 4058.89 |
| 1680480000000 | 4049.18 |
| 1680566400000 | 4071.66 |
| 1680652800000 | 3999.62 |
| 1680739200000 | 4061.9 |
| 1680825600000 | 4061.9 |
| 1681084800000 | 4030.67 |
| 1681171200000 | 4097.81 |
| 1681257600000 | 4125.79 |
| 1681344000000 | 4167.01 |
| 1681430400000 | 4227.39 |
| 1681689600000 | 4180.76 |
| 1681776000000 | 4237.75 |
| 1681862400000 | 4245.75 |
| 1681948800000 | 4230.12 |
| 1682035200000 | 4236.05 |
| 1682294400000 | 4269.03 |
| 1682380800000 | 4214.56 |
| 1682467200000 | 4221.9 |
| 1682553600000 | 4226.33 |
| 1682640000000 | 4286.74 |
| 1682899200000 | 4263.64 |
| 1682985600000 | 4194.5 |
| 1683072000000 | 4226.2 |
| 1683158400000 | 4172.08 |
| 1683244800000 | 4235.77 |
| 1683504000000 | 4244.9799 |
| 1683590400000 | 4211.7299 |
| 1683676800000 | 4246.03 |
| 1683763200000 | 4224.85 |
| 1683849600000 | 4221.38 |
| 1684108800000 | 4244.6899 |
| 1684195200000 | 4230.03 |
| 1684281600000 | 4203.42 |
| 1684368000000 | 4234.09 |
| 1684454400000 | 4250.55 |
| 1684713600000 | 4249.29 |
| 1684800000000 | 4242.3 |
| 1684886400000 | 4150.52 |
| 1684972800000 | 4131.54 |
| 1685059200000 | 4148.57 |
| 1685318400000 | 4146.38 |
| 1685404800000 | 4132.68 |
| 1685491200000 | 4030.47 |
| 1685577600000 | 4099.1899 |
| 1685664000000 | 4190.59 |
| 1685923200000 | 4152.51 |
| 1686009600000 | 4163.54 |
| 1686096000000 | 4167.29 |
| 1686182400000 | 4207.85 |
| 1686268800000 | 4189 |
| 1686528000000 | 4215.75 |
| 1686614400000 | 4252.4399 |
| 1686700800000 | 4306.4399 |
| 1686787200000 | 4285.88 |
| 1686873600000 | 4312.4399 |
| 1687132800000 | 4281.43 |
| 1687219200000 | 4236.8 |
| 1687305600000 | 4245.14 |
| 1687392000000 | 4246.18 |
| 1687478400000 | 4101.05 |
| 1687737600000 | 4114.6899 |
| 1687824000000 | 4151.24 |
| 1687910400000 | 4189.33 |
| 1687996800000 | 4182.46 |
| 1688083200000 | 4256.58 |
| 1688342400000 | 4268.05 |
| 1688428800000 | 4262.41 |
| 1688515200000 | 4221.77 |
| 1688601600000 | 4085.03 |
| 1688688000000 | 4134.57 |
| 1688947200000 | 4163.49 |
| 1689033600000 | 4229.72 |
| 1689120000000 | 4353.55 |
| 1689206400000 | 4407.29 |
| 1689292800000 | 4403.87 |
| 1689552000000 | 4393.79 |
| 1689638400000 | 4435.68 |
| 1689724800000 | 4449.39 |
| 1689811200000 | 4454.66 |
| 1689897600000 | 4450.7 |
| 1690156800000 | 4439.74 |
| 1690243200000 | 4407.96 |
| 1690329600000 | 4424.04 |
| 1690416000000 | 4436.27 |
| 1690502400000 | 4456.9399 |
| 1690761600000 | 4440.47 |
| 1690848000000 | 4393.7 |
| 1690934400000 | 4313.9399 |
| 1691020800000 | 4317.16 |
| 1691107200000 | 4356.99 |
| 1691366400000 | 4328.65 |
| 1691452800000 | 4244.46 |
| 1691539200000 | 4297.32 |
| 1691625600000 | 4365.56 |
| 1691712000000 | 4311.67 |
| 1691971200000 | 4276.97 |
| 1692057600000 | 4263.56 |
| 1692144000000 | 4246.53 |
| 1692230400000 | 4210.49 |
| 1692316800000 | 4159.15 |
| 1692576000000 | 4162.53 |
| 1692662400000 | 4172.21 |
| 1692748800000 | 4166.61 |
| 1692835200000 | 4154.08 |
| 1692921600000 | 4119.35 |
| 1693180800000 | 4177.9 |
| 1693267200000 | 4231.79 |
| 1693353600000 | 4247.6899 |
| 1693440000000 | 4246.9399 |
| 1693526400000 | 4204.93 |
| 1693785600000 | 4197.14 |
| 1693872000000 | 4112.17 |
| 1693958400000 | 4082.65 |
| 1694044800000 | 4061.97 |
| 1694131200000 | 4046.88 |
| 1694390400000 | 4086.45 |
| 1694476800000 | 4060.62 |
| 1694563200000 | 4078.69 |
| 1694649600000 | 4109.3 |
| 1694736000000 | 4118.62 |
| 1694995200000 | 4065.45 |
| 1695081600000 | 4072.32 |
| 1695168000000 | 4134.14 |
| 1695254400000 | 4073.81 |
| 1695340800000 | 4050.09 |
| 1695600000000 | 3992.48 |
| 1695686400000 | 3964.04 |
| 1695772800000 | 3914.83 |
| 1695859200000 | 3951.41 |
| 1695945600000 | 4011.73 |
| 1696204800000 | 3927.03 |
| 1696291200000 | 3866.45 |
| 1696377600000 | 3859.96 |
| 1696464000000 | 3861.84 |
| 1696550400000 | 3902.03 |
| 1696809600000 | 3857.88 |
| 1696896000000 | 3943.81 |
| 1696982400000 | 3912.03 |
| 1697068800000 | 3869.9 |
| 1697155200000 | 3801.49 |
| 1697414400000 | 3829.84 |
| 1697500800000 | 3820.82 |
| 1697587200000 | 3755.46 |
| 1697673600000 | 3733.4 |
| 1697760000000 | 3687.21 |
| 1698019200000 | 3692.87 |
| 1698105600000 | 3706.83 |
| 1698192000000 | 3721.98 |
| 1698278400000 | 3665.52 |
| 1698364800000 | 3676 |
| 1698624000000 | 3697.47 |
| 1698710400000 | 3713.9 |
| 1698796800000 | 3731.8 |
| 1698883200000 | 3821.47 |
| 1698969600000 | 3914.7 |
| 1699228800000 | 3875.02 |
| 1699315200000 | 3846.32 |
| 1699401600000 | 3878.99 |
| 1699488000000 | 3918.95 |
| 1699574400000 | 3852.71 |
| 1699833600000 | 3904.62 |
| 1699920000000 | 4065.89 |
| 1700006400000 | 4115.4799 |
| 1700092800000 | 4098.91 |
| 1700179200000 | 4157.41 |
| 1700438400000 | 4210.77 |
| 1700524800000 | 4194.72 |
| 1700611200000 | 4174.67 |
| 1700697600000 | 4198.72 |
| 1700784000000 | 4221.55 |
| 1701043200000 | 4211.36 |
| 1701129600000 | 4223.4399 |
| 1701216000000 | 4270.35 |
| 1701302400000 | 4255.58 |
| 1701388800000 | 4270.42 |
| 1701648000000 | 4276.18 |
| 1701734400000 | 4290.81 |
| 1701820800000 | 4271.22 |
| 1701907200000 | 4246.88 |
| 1701993600000 | 4249.27 |
| 1702252800000 | 4233.01 |
| 1702339200000 | 4233.54 |
| 1702425600000 | 4226.97 |
| 1702512000000 | 4392.01 |
| 1702598400000 | 4339.63 |
| 1702857600000 | 4314.77 |
| 1702944000000 | 4369.42 |
| 1703030400000 | 4385.87 |
| 1703116800000 | 4375.26 |
| 1703203200000 | 4381.49 |
| 1703462400000 | 4381.49 |
| 1703548800000 | 4387.06 |
| 1703635200000 | 4437.36 |
| 1703721600000 | 4426.53 |
| 1703808000000 | 4415.31 |
| 1704153600000 | 4372.03 |
| 1704240000000 | 4297.7299 |
| 1704326400000 | 4350.32 |
| 1704412800000 | 4360.31 |
| 1704672000000 | 4393.89 |
| 1704758400000 | 4370.34 |
| 1704844800000 | 4388.56 |
| 1704931200000 | 4318.83 |
| 1705017600000 | 4352.7 |
| 1705276800000 | 4316.17 |
| 1705363200000 | 4252.75 |
| 1705449600000 | 4201.45 |
| 1705536000000 | 4230.78 |
| 1705622400000 | 4210.33 |
| 1705881600000 | 4238.42 |
| 1705968000000 | 4216.42 |
| 1706054400000 | 4296 |
| 1706140800000 | 4264.49 |
| 1706227200000 | 4324.28 |
| 1706486400000 | 4308.5 |
| 1706572800000 | 4309.83 |
| 1706659200000 | 4324.75 |
| 1706745600000 | 4301.89 |
| 1706832000000 | 4286.11 |
| 1707091200000 | 4242.13 |
| 1707177600000 | 4277.34 |
| 1707264000000 | 4244.41 |
| 1707350400000 | 4239.31 |
| 1707436800000 | 4228.2299 |
| 1707696000000 | 4276.56 |
| 1707782400000 | 4229.57 |
| 1707868800000 | 4264.2 |
| 1707955200000 | 4322.9 |
| 1708041600000 | 4344.72 |
| 1708300800000 | 4330.6 |
| 1708387200000 | 4329.57 |
| 1708473600000 | 4332.07 |
| 1708560000000 | 4361.65 |
| 1708646400000 | 4382.59 |
| 1708905600000 | 4382.04 |
| 1708992000000 | 4399.25 |
| 1709078400000 | 4393.29 |
| 1709164800000 | 4397.54 |
| 1709251200000 | 4511.09 |
| 1709510400000 | 4479.16 |
| 1709596800000 | 4520.58 |
| 1709683200000 | 4531.47 |
| 1709769600000 | 4575.11 |
| 1709856000000 | 4598.6 |
| 1710115200000 | 4595.9 |
| 1710201600000 | 4661.45 |
| 1710288000000 | 4659.97 |
| 1710374400000 | 4632.66 |
| 1710460800000 | 4605.57 |
| 1710720000000 | 4631.8 |
| 1710806400000 | 4672.96 |
| 1710892800000 | 4656.89 |
| 1710979200000 | 4729.28 |
| 1711065600000 | 4757.55 |
| 1711324800000 | 4772.4 |
| 1711411200000 | 4787.22 |
| 1711497600000 | 4805.82 |
| 1711584000000 | 4823.64 |
| 1711670400000 | 4823.64 |
| 1711929600000 | 4800.86 |
| 1712016000000 | 4757.4399 |
| 1712102400000 | 4798.54 |
| 1712188800000 | 4834.7 |
| 1712275200000 | 4748.89 |
| 1712534400000 | 4815.1 |
| 1712620800000 | 4758.04 |
| 1712707200000 | 4710.4399 |
| 1712793600000 | 4666.97 |
| 1712880000000 | 4662.7 |
| 1713139200000 | 4654.1 |
| 1713225600000 | 4605.46 |
| 1713312000000 | 4581.4 |
| 1713398400000 | 4591.89 |
| 1713484800000 | 4594.27 |
| 1713744000000 | 4629.96 |
| 1713830400000 | 4720.93 |
| 1713916800000 | 4699.45 |
| 1714003200000 | 4711.83 |
| 1714089600000 | 4747.79 |
| 1714348800000 | 4742.62 |
| 1714435200000 | 4731.01 |
| 1714521600000 | 4728.84 |
| 1714608000000 | 4748.38 |
| 1714694400000 | 4834.14 |
| 1714953600000 | 4883.01 |
| 1715040000000 | 4914.1 |
| 1715126400000 | 4936.56 |
| 1715212800000 | 4987.2 |
| 1715299200000 | 5011.85 |
| 1715558400000 | 5028.81 |
| 1715644800000 | 5057.59 |
| 1715731200000 | 5167.01 |
| 1715817600000 | 5143.2 |
| 1715904000000 | 5124.04 |
| 1716163200000 | 5131.31 |
| 1716249600000 | 5089.2 |
| 1716336000000 | 5082.4 |
| 1716422400000 | 5094.02 |
| 1716508800000 | 5106.72 |
| 1716768000000 | 5139.25 |
| 1716854400000 | 5145.84 |
| 1716940800000 | 5037.5 |
| 1717027200000 | 5089.06 |
| 1717113600000 | 5093.72 |
| 1717372800000 | 5131.51 |
| 1717459200000 | 5076.46 |
| 1717545600000 | 5099.58 |
| 1717632000000 | 5109.33 |
| 1717718400000 | 5048.57 |
| 1717977600000 | 5009.93 |
| 1718064000000 | 4950.05 |
| 1718150400000 | 5067.9399 |
| 1718236800000 | 4929.53 |
| 1718323200000 | 4815.46 |
| 1718582400000 | 4821.77 |
| 1718668800000 | 4843.16 |
| 1718755200000 | 4798.7299 |
| 1718841600000 | 4835.6 |
| 1718928000000 | 4760.2 |
| 1719187200000 | 4850.72 |
| 1719273600000 | 4774.1899 |
| 1719360000000 | 4740.82 |
| 1719446400000 | 4755.68 |
| 1719532800000 | 4753.75 |
| 1719792000000 | 4782.04 |
| 1719878400000 | 4776.85 |
| 1719964800000 | 4894.7299 |
| 1720051200000 | 4941.67 |
| 1720137600000 | 4949.66 |
| 1720396800000 | 4943.6 |
| 1720483200000 | 4900.67 |
| 1720569600000 | 4941.51 |
| 1720656000000 | 5027.04 |
| 1720742400000 | 5054.92 |
| 1721001600000 | 4996.52 |
| 1721088000000 | 4999.67 |
| 1721174400000 | 4989.58 |
| 1721260800000 | 4998.85 |
| 1721347200000 | 4932.24 |
| 1721606400000 | 4981.37 |
| 1721692800000 | 5000.57 |
| 1721779200000 | 4946.86 |
| 1721865600000 | 4920.67 |
| 1721952000000 | 4980.88 |
| 1722211200000 | 4975.95 |
| 1722297600000 | 5011.25 |
| 1722384000000 | 5047.2 |
| 1722470400000 | 4951.04 |
| 1722556800000 | 4851.83 |
| 1722816000000 | 4793.03 |
| 1722902400000 | 4779.22 |
| 1722988800000 | 4835.1 |
| 1723075200000 | 4826.1899 |
| 1723161600000 | 4874.7299 |
| 1723420800000 | 4883.96 |
| 1723507200000 | 4916.57 |
| 1723593600000 | 4962.72 |
| 1723680000000 | 5006.18 |
| 1723766400000 | 5020.65 |
| 1724025600000 | 5087.59 |
| 1724112000000 | 5063.6 |
| 1724198400000 | 5089.33 |
| 1724284800000 | 5118.64 |
| 1724371200000 | 5202.14 |
| 1724630400000 | 5203.36 |
| 1724716800000 | 5208.05 |
| 1724803200000 | 5221.35 |
| 1724889600000 | 5208.04 |
| 1724976000000 | 5232.25 |
| 1725235200000 | 5221.33 |
| 1725321600000 | 5160.38 |
| 1725408000000 | 5167.9799 |
| 1725494400000 | 5184.4799 |
| 1725580800000 | 5136.92 |
| 1725840000000 | 5184.35 |
| 1725926400000 | 5145.8 |
| 1726012800000 | 5160.68 |
| 1726099200000 | 5210.92 |
| 1726185600000 | 5362.62 |
| 1726444800000 | 5349.38 |
| 1726531200000 | 5371.11 |
| 1726617600000 | 5353.08 |
| 1726704000000 | 5385.35 |
| 1726790400000 | 5322.18 |
| 1727049600000 | 5329.17 |
| 1727136000000 | 5364.04 |
| 1727222400000 | 5387.51 |
| 1727308800000 | 5470.97 |
| 1727395200000 | 5513.85 |
| 1727654400000 | 5482.89 |
| 1727740800000 | 5475.5 |
| 1727827200000 | 5446.01 |
| 1727913600000 | 5402.9399 |
| 1728000000000 | 5395.83 |
| 1728259200000 | 5366.75 |
| 1728345600000 | 5354.85 |
| 1728432000000 | 5376.82 |
| 1728518400000 | 5313.88 |
| 1728604800000 | 5356.66 |
| 1728864000000 | 5376.24 |
| 1728950400000 | 5357.76 |
| 1729036800000 | 5335.83 |
| 1729123200000 | 5383.41 |
| 1729209600000 | 5391.34 |
| 1729468800000 | 5341.86 |
| 1729555200000 | 5304.85 |
| 1729641600000 | 5252.54 |
| 1729728000000 | 5284.15 |
| 1729814400000 | 5296.95 |
| 1730073600000 | 5306.61 |
| 1730160000000 | 5254.5 |
| 1730246400000 | 5245.25 |
| 1730332800000 | 5206.16 |
| 1730419200000 | 5244.66 |
| 1730678400000 | 5244.84 |
| 1730764800000 | 5292.93 |
| 1730851200000 | 5173.72 |
| 1730937600000 | 5309.64 |
| 1731024000000 | 5304.16 |
| 1731283200000 | 5345.33 |
| 1731369600000 | 5230.92 |
| 1731456000000 | 5331.95 |
| 1731542400000 | 5317.67 |
| 1731628800000 | 5300.52 |
| 1731888000000 | 5289.4799 |
| 1731974400000 | 5305.77 |
| 1732060800000 | 5225.52 |
| 1732147200000 | 5272.21 |
| 1732233600000 | 5327.37 |
| 1732492800000 | 5377.97 |
| 1732579200000 | 5341.9799 |
| 1732665600000 | 5409.2 |
| 1732752000000 | 5441.08 |
| 1732838400000 | 5468.67 |
| 1733097600000 | 5447.74 |
| 1733184000000 | 5488.81 |
| 1733270400000 | 5511.59 |
| 1733356800000 | 5577.82 |
| 1733443200000 | 5550.15 |
| 1733702400000 | 5510.37 |
| 1733788800000 | 5462.53 |
| 1733875200000 | 5520.85 |
| 1733961600000 | 5490.27 |
| 1734048000000 | 5445.2299 |
| 1734307200000 | 5443.55 |
| 1734393600000 | 5407.58 |
| 1734480000000 | 5382.62 |
| 1734566400000 | 5273.16 |
| 1734652800000 | 5281.18 |
| 1734912000000 | 5293.31 |
| 1734998400000 | 5295.2 |
| 1735084800000 | 5295.2 |
| 1735171200000 | 5303.08 |
| 1735257600000 | 5326.72 |
| 1735516800000 | 5306.08 |
| 1735603200000 | 5296.12 |
| 1735776000000 | 5271.33 |
| 1735862400000 | 5293.03 |
| 1736121600000 | 5421.2 |
| 1736208000000 | 5424.54 |
| 1736294400000 | 5354.47 |
| 1736380800000 | 5378.86 |
| 1736467200000 | 5298.65 |
| 1736726400000 | 5233.4 |
| 1736812800000 | 5308.53 |
| 1736899200000 | 5394.87 |
| 1736985600000 | 5403.7 |
| 1737072000000 | 5471.62 |
| 1737331200000 | 5520.4 |
| 1737417600000 | 5572.14 |
| 1737504000000 | 5633.29 |
| 1737590400000 | 5738.14 |
| 1737676800000 | 5783.04 |
| 1737936000000 | 5621.95 |
| 1738022400000 | 5701.2 |
| 1738108800000 | 5732.05 |
| 1738195200000 | 5811.26 |
| 1738281600000 | 5817.14 |
| 1738540800000 | 5710.14 |
| 1738627200000 | 5689.9 |
| 1738713600000 | 5754.56 |
| 1738800000000 | 5729.15 |
| 1738886400000 | 5705.6 |
| 1739145600000 | 5698.85 |
| 1739232000000 | 5705.92 |
| 1739318400000 | 5740.85 |
| 1739404800000 | 5912.79 |
| 1739491200000 | 5961.31 |
| 1739750400000 | 6082.14 |
| 1739836800000 | 6093.79 |
| 1739923200000 | 5935.86 |
| 1740009600000 | 5896.51 |
| 1740096000000 | 5867.61 |
| 1740355200000 | 5948.11 |
| 1740441600000 | 5906.63 |
| 1740528000000 | 6079.38 |
| 1740614400000 | 6006.66 |
| 1740700800000 | 6026.85 |
| 1740960000000 | 6261.07 |
| 1741046400000 | 6080.74 |
| 1741132800000 | 6524.7299 |
| 1741219200000 | 6649.58 |
| 1741305600000 | 6489.62 |
| 1741564800000 | 6332.4 |
| 1741651200000 | 6395.26 |
| 1741737600000 | 6645.58 |
| 1741824000000 | 6617.37 |
| 1741910400000 | 6794.93 |
| 1742169600000 | 6884.59 |
| 1742256000000 | 6992.84 |
| 1742342400000 | 6918.32 |
| 1742428800000 | 6765.97 |
| 1742515200000 | 6695.9 |
| 1742774400000 | 6643.88 |
| 1742860800000 | 6701.92 |
| 1742947200000 | 6619.85 |
| 1743033600000 | 6590.6 |
| 1743120000000 | 6550.03 |
| 1743379200000 | 6411.91 |
| 1743465600000 | 6518.7 |
| 1743552000000 | 6529.59 |
| 1743638400000 | 6605.35 |
| 1743724800000 | 6230.83 |
| 1743984000000 | 5973.71 |
| 1744070400000 | 6147.18 |
| 1744156800000 | 6052.46 |
| 1744243200000 | 6282.72 |
| 1744329600000 | 6421.55 |
| 1744588800000 | 6607.4799 |
| 1744675200000 | 6707.9799 |
| 1744761600000 | 6771.63 |
| 1744848000000 | 6706.15 |
| 1744934400000 | 6706.15 |
| 1745193600000 | 6797.67 |
| 1745280000000 | 6850.44 |
| 1745366400000 | 6894.56 |
| 1745452800000 | 6939.09 |
| 1745539200000 | 6960.83 |
| 1745798400000 | 6985.15 |
| 1745884800000 | 7064.81 |
| 1745971200000 | 7080.09 |
| 1746057600000 | 7024.36 |
| 1746144000000 | 7208.28 |
| 1746403200000 | 7268.72 |
| 1746489600000 | 7260.49 |
| 1746576000000 | 7232.92 |
| 1746662400000 | 7215.09 |
| 1746748800000 | 7283.82 |
| 1747008000000 | 7203.08 |
| 1747094400000 | 7221.58 |
| 1747180800000 | 7172.05 |
| 1747267200000 | 7189.89 |
| 1747353600000 | 7189.05 |
| 1747612800000 | 7307.48 |
| 1747699200000 | 7414.86 |
| 1747785600000 | 7451.31 |
| 1747872000000 | 7370.98 |
| 1747958400000 | 7368.53 |
| 1748217600000 | 7521.83 |
| 1748304000000 | 7527.33 |
| 1748390400000 | 7430.73 |
| 1748476800000 | 7467.7 |
| 1748563200000 | 7456.37 |
| 1748822400000 | 7561.88 |
| 1748908800000 | 7551.94 |
| 1748995200000 | 7607.01 |
| 1749081600000 | 7691.03 |
| 1749168000000 | 7652.67 |
| 1749427200000 | 7668.39 |
| 1749513600000 | 7661.39 |
| 1749600000000 | 7726.91 |
| 1749686400000 | 7779.75 |
| 1749772800000 | 7700.77 |
| 1750032000000 | 7793.41 |
| 1750118400000 | 7651.47 |
| 1750204800000 | 7645.87 |
| 1750291200000 | 7552.91 |
| 1750377600000 | 7646.92 |
| 1750636800000 | 7620.16 |
| 1750723200000 | 7781.51 |
| 1750809600000 | 7689.58 |
| 1750896000000 | 7761.57 |
| 1750982400000 | 7886.31 |
| 1751241600000 | 7789.16 |
| 1751328000000 | 7826.52 |
| 1751414400000 | 7843.32 |
| 1751500800000 | 7859.01 |
| 1751587200000 | 7853.15 |
| 1751846400000 | 7855.68 |
| 1751932800000 | 7917.59 |
| 1752019200000 | 7990.07 |
| 1752105600000 | 7962.4 |
| 1752192000000 | 7906.99 |
| 1752451200000 | 7867.55 |
| 1752537600000 | 7784.52 |
| 1752624000000 | 7755.4 |
| 1752710400000 | 7790.43 |
| 1752796800000 | 7800.25 |
| 1753056000000 | 7861.15 |
| 1753142400000 | 7884.34 |
| 1753228800000 | 7993.74 |
| 1753315200000 | 8013.6 |
| 1753401600000 | 7945.36 |
| 1753660800000 | 7843.65 |
| 1753747200000 | 7813.04 |
| 1753833600000 | 7763.38 |
| 1753920000000 | 7719.86 |
| 1754006400000 | 7662.59 |
| 1754265600000 | 7787.74 |
| 1754352000000 | 7735.75 |
| 1754438400000 | 7731.06 |
| 1754524800000 | 7874.44 |
| 1754611200000 | 7963.73 |
| 1754870400000 | 7912.46 |
| 1754956800000 | 8001.73 |
| 1755043200000 | 8099.19 |
| 1755129600000 | 8096.07 |
| 1755216000000 | 8144.14 |
| 1755475200000 | 8069.42 |
| 1755561600000 | 8149.72 |
| 1755648000000 | 8126.84 |
| 1755734400000 | 8123.37 |
| 1755820800000 | 8202.5 |
| 1756080000000 | 8114.11 |
| 1756166400000 | 8032.67 |
| 1756252800000 | 7897.89 |
| 1756339200000 | 7900.06 |
| 1756425600000 | 7910.45 |
| 1756684800000 | 7953.28 |
| 1756771200000 | 7739.27 |
| 1756857600000 | 7736.96 |
| 1756944000000 | 7775.99 |
| 1757030400000 | 7862.48 |
| 1757289600000 | 7943.17 |
| 1757376000000 | 7882.3 |
| 1757462400000 | 7842.14 |
| 1757548800000 | 7893.4 |
| 1757635200000 | 7819.02 |
| 1757894400000 | 7864.68 |
| 1757980800000 | 7804.67 |
| 1758067200000 | 7805.02 |
| 1758153600000 | 7817.42 |
| 1758240000000 | 7804.73 |
| 1758499200000 | 7795.77 |
| 1758585600000 | 7824.86 |
| 1758672000000 | 7811.48 |
| 1758758400000 | 7701.68 |
| 1758844800000 | 7773.23 |
| 1759104000000 | 7771.63 |
| 1759190400000 | 7892.62 |
| 1759276800000 | 8060.24 |
| 1759363200000 | 8006.34 |
| 1759449600000 | 8046.57 |
| 1759708800000 | 8018.01 |
| 1759795200000 | 7957.91 |
| 1759881600000 | 7978.98 |
| 1759968000000 | 7986.67 |
| 1760054400000 | 7901.32 |
| 1760313600000 | 7928.77 |
| 1760400000000 | 7923.7 |
| 1760486400000 | 7904.03 |
| 1760572800000 | 7942.46 |
| 1760659200000 | 7860.01 |
| 1760918400000 | 7942.7 |
| 1761004800000 | 7948.36 |
| 1761091200000 | 7959.61 |
| 1761177600000 | 7970.32 |
| 1761264000000 | 8054.22 |
| 1761523200000 | 8045.44 |
| 1761609600000 | 8039.99 |
| 1761696000000 | 8087.72 |
| 1761782400000 | 7990.5 |
| 1761868800000 | 7938.67 |
| 1762128000000 | 7880.08 |
| 1762214400000 | 7830.69 |
| 1762300800000 | 7825 |
| 1762387200000 | 7806.95 |
| 1762473600000 | 7764.65 |
| 1762732800000 | 7897.73 |
| 1762819200000 | 8018.16 |
| 1762905600000 | 8273.2 |
| 1762992000000 | 8295.69 |
| 1763078400000 | 8122.37 |
| 1763337600000 | 8052.35 |
| 1763424000000 | 7887.95 |
| 1763510400000 | 7849.38 |
| 1763596800000 | 7841.92 |
| 1763683200000 | 7818.94 |
| 1763942400000 | 7963.09 |
| 1764028800000 | 8103.16 |
| 1764115200000 | 8182.21 |
| 1764201600000 | 8179.18 |
| 1764288000000 | 8199.23 |
| STOXX Germany Mid Cap | STOXX Developed World Mid Cap | |
|---|---|---|
| 2018 | -24.030543902149 | -12.590928385861 |
| 2019 | 20.238074868284 | 26.477486432884 |
| 2020 | 17.698666691642 | 15.038220208871 |
| 2021 | 1.4979028441548 | 16.332870757893 |
| 2022 | -26.085094720975 | -19.150896804269 |
| 2023 | 13.686186360159 | 15.756189697054 |
| 2024 | 19.865429779936 | 11.40822064259 |
| 2025 | 62.414156963398 | 19.415617870644 |
Methodology
The STOXX Germany Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Germany covering approximately 15% of investable market capitalization. STOXX Germany Mid 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 |
|---|---|---|---|---|
| Price EUR | CH1213341030 | SWGEMCP | .SWGEMCP | |
| Net Return EUR | CH1213341014 | SWGEMCR | .SWGEMCR | |
| Gross Return EUR | CH1213341022 | SWGEMCGR | .SWGEMCGR | |
| Net Return USD | CH1213340982 | SWGEMCV | .SWGEMCV | |
| Gross Return USD | CH1213340990 | SWGEMCGV | .SWGEMCGV | |
| Price USD | CH1213341006 | SWGEMCL | .SWGEMCL |
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 |
|---|---|---|---|
| RWE | Utilities | Germany | 11.267% |
| BAYER | Healthcare | Germany | 10.341% |
| HEIDELBERG MATERIALS | Construction and Materials | Germany | 10.134% |
| COMMERZBANK | Banks | Germany | 9.312% |
| FRESENIUS | Healthcare | Germany | 8.037% |
| MTU AERO ENGINES | Industrial Goods and Services | Germany | 7.949% |
| Vonovia SE | Real Estate | Germany | 7.267% |
| HANNOVER RUECK | Insurance | Germany | 5.801% |
| MERCK | Healthcare | Germany | 5.727% |
| FRESENIUS MEDICAL CARE | Healthcare | Germany | 3.812% |
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.