Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Chile 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 Chile Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Chile covering approximately 15% of investable market capitalization. STOXX Chile 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 Chile Mid Cap | 49.0 | 18.4 | 1.7 | 1.6 | 4.2 | 0.4 | 22.7 | 2.1 | 51.3 |
| STOXX Emerging Markets Mid Cap | 6,589.2 | 2,058.2 | 1.4 | 0.5 | 15.8 | 0.0 | 0.8 | 0.0 | 22.9 |
Supersector weighting (top 10)
| Personal Care, Drug and Grocery Stores | 22.7 |
|---|---|
| Real Estate | 18.3 |
| Utilities | 16.3 |
| Food, Beverage and Tobacco | 13.3 |
| Basic Resources | 10.2 |
| Financial Services | 9.3 |
| Banks | 7.9 |
| Industrial Goods and Services | 2.1 |
Country weighting
| Chile | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Chile Mid Cap | 5.3 | 52.5 | 57.8 | 147.0 | 148.8 | N/A | N/A | 57.8 | 35.1 | 20.0 |
| STOXX Emerging Markets Mid Cap | 2.7 | 25.5 | 22.8 | 74.0 | 63.6 | N/A | N/A | 22.8 | 20.2 | 10.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Chile Mid Cap | N/A | N/A | 18.5 | 21.0 | 25.7 | N/A | N/A | 2.4 | 1.3 | 0.7 |
| STOXX Emerging Markets Mid Cap | N/A | N/A | 13.7 | 12.3 | 13.7 | N/A | N/A | 1.3 | 1.2 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Chile Mid Cap | 0.2 | 0.5 | 0.5 | 0.5 | 0.4 | 17.9 | 17.3 | 17.0 | 19.0 | 23.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Chile Mid Cap | 0.3 | 0.6 | 0.6 | 0.8 | 0.8 | 1.5 | 1.3 | 1.4 | 0.6 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Chile 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 Chile Mid Cap | 12.4 | 12.8 | 11.6 | 12.6 | 1.1 | 5.6 | 0.8 | 19.9 |
| STOXX Emerging Markets Mid Cap | 23.5 | 17.8 | 16.7 | 16.2 | 1.8 | 2.8 | 1.0 | 0.1 |
Performance and annual returns
| STOXX Chile Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 991.78 |
| 1001462400000 | 980.16 |
| 1001548800000 | 961.88 |
| 1001635200000 | 954.56 |
| 1001894400000 | 945.09 |
| 1001980800000 | 939.46 |
| 1002067200000 | 938.03 |
| 1002153600000 | 920.1 |
| 1002240000000 | 911.35 |
| 1002499200000 | 900.42 |
| 1002585600000 | 897.5 |
| 1002672000000 | 919.7 |
| 1002758400000 | 948.36 |
| 1002844800000 | 939.04 |
| 1003104000000 | 934.27 |
| 1003190400000 | 942.28 |
| 1003276800000 | 964.87 |
| 1003363200000 | 952.35 |
| 1003449600000 | 948.8 |
| 1003708800000 | 967.02 |
| 1003795200000 | 975.13 |
| 1003881600000 | 973.14 |
| 1003968000000 | 958.73 |
| 1004054400000 | 966.5 |
| 1004313600000 | 947.94 |
| 1004400000000 | 941.25 |
| 1004486400000 | 943.45 |
| 1004572800000 | 931.61 |
| 1004659200000 | 918.28 |
| 1004918400000 | 918.67 |
| 1005004800000 | 946.02 |
| 1005091200000 | 967.22 |
| 1005177600000 | 986.69 |
| 1005264000000 | 995.96 |
| 1005523200000 | 982.41 |
| 1005609600000 | 1008.54 |
| 1005696000000 | 1017.14 |
| 1005782400000 | 1020.98 |
| 1005868800000 | 1042.21 |
| 1006128000000 | 1058.78 |
| 1006214400000 | 1051.1 |
| 1006300800000 | 1048.18 |
| 1006387200000 | 1057.99 |
| 1006473600000 | 1062.9 |
| 1006732800000 | 1062.73 |
| 1006819200000 | 1047.65 |
| 1006905600000 | 1016.2 |
| 1006992000000 | 1007.33 |
| 1007078400000 | 992.42 |
| 1007337600000 | 988.89 |
| 1007424000000 | 1008.93 |
| 1007510400000 | 1005.1 |
| 1007596800000 | 990.04 |
| 1007683200000 | 1000.36 |
| 1007942400000 | 993.59 |
| 1008028800000 | 991.08 |
| 1008115200000 | 977.12 |
| 1008201600000 | 977.99 |
| 1008288000000 | 991.4 |
| 1008547200000 | 989.84 |
| 1008633600000 | 998.61 |
| 1008720000000 | 998.62 |
| 1008806400000 | 972.38 |
| 1008892800000 | 984.5 |
| 1009152000000 | 991.23 |
| 1009238400000 | 991.4 |
| 1009324800000 | 991.12 |
| 1009411200000 | 1014.39 |
| 1009497600000 | 998.46 |
| 1009756800000 | 994.12 |
| 1009929600000 | 993.45 |
| 1010016000000 | 1011.76 |
| 1010102400000 | 1014 |
| 1010361600000 | 994.64 |
| 1010448000000 | 970.28 |
| 1010534400000 | 943.7 |
| 1010620800000 | 927.99 |
| 1010707200000 | 917.11 |
| 1010966400000 | 905.03 |
| 1011052800000 | 916.72 |
| 1011139200000 | 907.26 |
| 1011225600000 | 918.3 |
| 1011312000000 | 912.33 |
| 1011571200000 | 916.06 |
| 1011657600000 | 918.43 |
| 1011744000000 | 919.68 |
| 1011830400000 | 936.03 |
| 1011916800000 | 924.57 |
| 1012176000000 | 911.71 |
| 1012262400000 | 905.16 |
| 1012348800000 | 890.91 |
| 1012435200000 | 885.53 |
| 1012521600000 | 882.19 |
| 1012780800000 | 848.68 |
| 1012867200000 | 842.02 |
| 1012953600000 | 840.16 |
| 1013040000000 | 837.2 |
| 1013126400000 | 835.3 |
| 1013385600000 | 836.39 |
| 1013472000000 | 854.02 |
| 1013558400000 | 870.28 |
| 1013644800000 | 853.29 |
| 1013731200000 | 849.86 |
| 1013990400000 | 854.7 |
| 1014076800000 | 842.07 |
| 1014163200000 | 829.31 |
| 1014249600000 | 829.13 |
| 1014336000000 | 822.03 |
| 1014595200000 | 822.68 |
| 1014681600000 | 823.74 |
| 1014768000000 | 829.77 |
| 1014854400000 | 846.69 |
| 1014940800000 | 865.85 |
| 1015200000000 | 899.49 |
| 1015286400000 | 900.57 |
| 1015372800000 | 905.65 |
| 1015459200000 | 899.94 |
| 1015545600000 | 902.59 |
| 1015804800000 | 900.48 |
| 1015891200000 | 886.03 |
| 1015977600000 | 896.62 |
| 1016064000000 | 895.29 |
| 1016150400000 | 886.92 |
| 1016409600000 | 895.11 |
| 1016496000000 | 878.89 |
| 1016582400000 | 879.74 |
| 1016668800000 | 877.3 |
| 1016755200000 | 862.8 |
| 1017014400000 | 851.8 |
| 1017100800000 | 854.3 |
| 1017187200000 | 838.24 |
| 1017273600000 | 856.54 |
| 1017360000000 | 856.74 |
| 1017619200000 | 843.05 |
| 1017705600000 | 838.33 |
| 1017792000000 | 849.13 |
| 1017878400000 | 846.57 |
| 1017964800000 | 864.49 |
| 1018224000000 | 867.11 |
| 1018310400000 | 878.13 |
| 1018396800000 | 895.43 |
| 1018483200000 | 889.25 |
| 1018569600000 | 888.85 |
| 1018828800000 | 882.15 |
| 1018915200000 | 890.03 |
| 1019001600000 | 891.97 |
| 1019088000000 | 877.43 |
| 1019174400000 | 883.62 |
| 1019433600000 | 868.02 |
| 1019520000000 | 862.4 |
| 1019606400000 | 861.86 |
| 1019692800000 | 840.19 |
| 1019779200000 | 839.98 |
| 1020038400000 | 837.97 |
| 1020124800000 | 847.76 |
| 1020211200000 | 855.7 |
| 1020297600000 | 855.8 |
| 1020384000000 | 844.42 |
| 1020643200000 | 845.56 |
| 1020729600000 | 842.53 |
| 1020816000000 | 845.52 |
| 1020902400000 | 836.82 |
| 1020988800000 | 832.51 |
| 1021248000000 | 834.68 |
| 1021334400000 | 824.48 |
| 1021420800000 | 820.41 |
| 1021507200000 | 824.02 |
| 1021593600000 | 823.64 |
| 1021852800000 | 819.51 |
| 1021939200000 | 823.55 |
| 1022025600000 | 815.64 |
| 1022112000000 | 810.02 |
| 1022198400000 | 811.79 |
| 1022457600000 | 811.72 |
| 1022544000000 | 795.48 |
| 1022630400000 | 784.82 |
| 1022716800000 | 788.46 |
| 1022803200000 | 780.33 |
| 1023062400000 | 771.35 |
| 1023148800000 | 764.82 |
| 1023235200000 | 760.27 |
| 1023321600000 | 744.94 |
| 1023408000000 | 749.98 |
| 1023667200000 | 752.86 |
| 1023753600000 | 739.14 |
| 1023840000000 | 738.19 |
| 1023926400000 | 737.31 |
| 1024012800000 | 738.26 |
| 1024272000000 | 746.49 |
| 1024358400000 | 743.35 |
| 1024444800000 | 726.95 |
| 1024531200000 | 701.32 |
| 1024617600000 | 670.15 |
| 1024876800000 | 667.94 |
| 1024963200000 | 670.73 |
| 1025049600000 | 652.85 |
| 1025136000000 | 660.08 |
| 1025222400000 | 665.56 |
| 1025481600000 | 656.03 |
| 1025568000000 | 647.07 |
| 1025654400000 | 636.85 |
| 1025740800000 | 641.54 |
| 1025827200000 | 647.95 |
| 1026086400000 | 644.12 |
| 1026172800000 | 627.13 |
| 1026259200000 | 627.65 |
| 1026345600000 | 625.2 |
| 1026432000000 | 626.97 |
| 1026691200000 | 600.8 |
| 1026777600000 | 602.91 |
| 1026864000000 | 600.2 |
| 1026950400000 | 606.29 |
| 1027036800000 | 609.1 |
| 1027296000000 | 601.76 |
| 1027382400000 | 594.02 |
| 1027468800000 | 590.16 |
| 1027555200000 | 577.95 |
| 1027641600000 | 589.71 |
| 1027900800000 | 609.54 |
| 1027987200000 | 622.87 |
| 1028073600000 | 630.39 |
| 1028160000000 | 622.08 |
| 1028246400000 | 631.77 |
| 1028505600000 | 635.45 |
| 1028592000000 | 644.91 |
| 1028678400000 | 664.6 |
| 1028764800000 | 681.15 |
| 1028851200000 | 675.06 |
| 1029110400000 | 666.51 |
| 1029196800000 | 657.6 |
| 1029283200000 | 657.36 |
| 1029369600000 | 663.21 |
| 1029456000000 | 671.57 |
| 1029715200000 | 684 |
| 1029801600000 | 671.9 |
| 1029888000000 | 664.51 |
| 1029974400000 | 673.64 |
| 1030060800000 | 671.92 |
| 1030320000000 | 670.68 |
| 1030406400000 | 662.06 |
| 1030492800000 | 649.82 |
| 1030579200000 | 652.61 |
| 1030665600000 | 655.99 |
| 1030924800000 | 654.81 |
| 1031011200000 | 648.64 |
| 1031097600000 | 649.65 |
| 1031184000000 | 648.57 |
| 1031270400000 | 666.7 |
| 1031529600000 | 693.13 |
| 1031616000000 | 689.43 |
| 1031702400000 | 686.62 |
| 1031788800000 | 666.95 |
| 1031875200000 | 658.08 |
| 1032134400000 | 650.52 |
| 1032220800000 | 653.89 |
| 1032307200000 | 649.03 |
| 1032393600000 | 627.7 |
| 1032480000000 | 617.89 |
| 1032739200000 | 593.85 |
| 1032825600000 | 582.7 |
| 1032912000000 | 612.46 |
| 1032998400000 | 628.73 |
| 1033084800000 | 615.21 |
| 1033344000000 | 607.34 |
| 1033430400000 | 614.32 |
| 1033516800000 | 614.6 |
| 1033603200000 | 612.93 |
| 1033689600000 | 614.84 |
| 1033948800000 | 597.88 |
| 1034035200000 | 598.18 |
| 1034121600000 | 578.89 |
| 1034208000000 | 582.53 |
| 1034294400000 | 596.72 |
| 1034553600000 | 593.11 |
| 1034640000000 | 592.05 |
| 1034726400000 | 582.41 |
| 1034812800000 | 587.2 |
| 1034899200000 | 597.62 |
| 1035158400000 | 599.79 |
| 1035244800000 | 605.94 |
| 1035331200000 | 601.88 |
| 1035417600000 | 600.43 |
| 1035504000000 | 596.82 |
| 1035763200000 | 603.4 |
| 1035849600000 | 605.01 |
| 1035936000000 | 604.27 |
| 1036022400000 | 605.35 |
| 1036108800000 | 609.13 |
| 1036368000000 | 612.57 |
| 1036454400000 | 614.96 |
| 1036540800000 | 616.24 |
| 1036627200000 | 600.44 |
| 1036713600000 | 600.25 |
| 1036972800000 | 604.18 |
| 1037059200000 | 614.18 |
| 1037145600000 | 632.87 |
| 1037232000000 | 642.31 |
| 1037318400000 | 640.91 |
| 1037577600000 | 645.64 |
| 1037664000000 | 643.98 |
| 1037750400000 | 647.1 |
| 1037836800000 | 658.49 |
| 1037923200000 | 657.24 |
| 1038182400000 | 655.77 |
| 1038268800000 | 644.33 |
| 1038355200000 | 648.52 |
| 1038441600000 | 650.76 |
| 1038528000000 | 652.63 |
| 1038787200000 | 658.45 |
| 1038873600000 | 661.77 |
| 1038960000000 | 662.98 |
| 1039046400000 | 662.96 |
| 1039132800000 | 668.07 |
| 1039392000000 | 660.86 |
| 1039478400000 | 663.55 |
| 1039564800000 | 666.3 |
| 1039651200000 | 671.46 |
| 1039737600000 | 664.96 |
| 1039996800000 | 667.66 |
| 1040083200000 | 668.51 |
| 1040169600000 | 682.12 |
| 1040256000000 | 692.22 |
| 1040342400000 | 691.35 |
| 1040601600000 | 690.42 |
| 1040688000000 | 682.63 |
| 1040774400000 | 682.75 |
| 1040860800000 | 677.09 |
| 1040947200000 | 678.51 |
| 1041206400000 | 667.63 |
| 1041292800000 | 667.82 |
| 1041465600000 | 670.4 |
| 1041552000000 | 681.65 |
| 1041811200000 | 684.16 |
| 1041897600000 | 682.3 |
| 1041984000000 | 675.73 |
| 1042070400000 | 682.14 |
| 1042156800000 | 680.54 |
| 1042416000000 | 686.84 |
| 1042502400000 | 691.95 |
| 1042588800000 | 689.2 |
| 1042675200000 | 684.57 |
| 1042761600000 | 677.47 |
| 1043020800000 | 682.97 |
| 1043107200000 | 677.19 |
| 1043193600000 | 671.19 |
| 1043280000000 | 666.88 |
| 1043366400000 | 648.06 |
| 1043625600000 | 636 |
| 1043712000000 | 637.51 |
| 1043798400000 | 638.16 |
| 1043884800000 | 644.11 |
| 1043971200000 | 651.55 |
| 1044230400000 | 655.19 |
| 1044316800000 | 645.74 |
| 1044403200000 | 649.72 |
| 1044489600000 | 647.6 |
| 1044576000000 | 650.94 |
| 1044835200000 | 651.29 |
| 1044921600000 | 642.82 |
| 1045008000000 | 645.76 |
| 1045094400000 | 646.75 |
| 1045180800000 | 647.15 |
| 1045440000000 | 646.68 |
| 1045526400000 | 650.22 |
| 1045612800000 | 642.49 |
| 1045699200000 | 643.44 |
| 1045785600000 | 640.41 |
| 1046044800000 | 638.67 |
| 1046131200000 | 639.83 |
| 1046217600000 | 637.7 |
| 1046304000000 | 642.69 |
| 1046390400000 | 648.02 |
| 1046649600000 | 646.05 |
| 1046736000000 | 643.04 |
| 1046822400000 | 644.87 |
| 1046908800000 | 649.34 |
| 1046995200000 | 653.48 |
| 1047254400000 | 645.92 |
| 1047340800000 | 646.22 |
| 1047427200000 | 650.94 |
| 1047513600000 | 665.58 |
| 1047600000000 | 673.46 |
| 1047859200000 | 669.41 |
| 1047945600000 | 670.32 |
| 1048032000000 | 672.16 |
| 1048118400000 | 676.48 |
| 1048204800000 | 685.75 |
| 1048464000000 | 679.09 |
| 1048550400000 | 676.45 |
| 1048636800000 | 676.55 |
| 1048723200000 | 671.54 |
| 1048809600000 | 679.77 |
| 1049068800000 | 675.47 |
| 1049155200000 | 675.35 |
| 1049241600000 | 690.52 |
| 1049328000000 | 689.28 |
| 1049414400000 | 690.51 |
| 1049673600000 | 694.88 |
| 1049760000000 | 696.24 |
| 1049846400000 | 699.97 |
| 1049932800000 | 700.85 |
| 1050019200000 | 712.65 |
| 1050278400000 | 726.23 |
| 1050364800000 | 733.2 |
| 1050451200000 | 739.71 |
| 1050537600000 | 748.66 |
| 1050624000000 | 748.84 |
| 1050883200000 | 749.23 |
| 1050969600000 | 752.38 |
| 1051056000000 | 766.22 |
| 1051142400000 | 787.31 |
| 1051228800000 | 783.04 |
| 1051488000000 | 785.85 |
| 1051574400000 | 803.1 |
| 1051660800000 | 814.59 |
| 1051747200000 | 819.01 |
| 1051833600000 | 830.42 |
| 1052092800000 | 831.53 |
| 1052179200000 | 815.21 |
| 1052265600000 | 826.45 |
| 1052352000000 | 818.94 |
| 1052438400000 | 824.52 |
| 1052697600000 | 836.47 |
| 1052784000000 | 844.58 |
| 1052870400000 | 840.35 |
| 1052956800000 | 836.82 |
| 1053043200000 | 828.5 |
| 1053302400000 | 808.57 |
| 1053388800000 | 799.27 |
| 1053475200000 | 789.36 |
| 1053561600000 | 807.8 |
| 1053648000000 | 819.72 |
| 1053907200000 | 822.6 |
| 1053993600000 | 821.76 |
| 1054080000000 | 823.66 |
| 1054166400000 | 831.46 |
| 1054252800000 | 831.61 |
| 1054512000000 | 831.91 |
| 1054598400000 | 837.95 |
| 1054684800000 | 839.06 |
| 1054771200000 | 840.96 |
| 1054857600000 | 854.97 |
| 1055116800000 | 853.42 |
| 1055203200000 | 852.88 |
| 1055289600000 | 846.99 |
| 1055376000000 | 865.67 |
| 1055462400000 | 873.88 |
| 1055721600000 | 873.2 |
| 1055808000000 | 892.63 |
| 1055894400000 | 870.21 |
| 1055980800000 | 868.44 |
| 1056067200000 | 861 |
| 1056326400000 | 836.49 |
| 1056412800000 | 826.77 |
| 1056499200000 | 833.04 |
| 1056585600000 | 823.4 |
| 1056672000000 | 834.16 |
| 1056931200000 | 831.85 |
| 1057017600000 | 869.33 |
| 1057104000000 | 894.71 |
| 1057190400000 | 886.51 |
| 1057276800000 | 889.53 |
| 1057536000000 | 895.07 |
| 1057622400000 | 878.22 |
| 1057708800000 | 872.76 |
| 1057795200000 | 863.24 |
| 1057881600000 | 867.3 |
| 1058140800000 | 866.5 |
| 1058227200000 | 873.44 |
| 1058313600000 | 867.69 |
| 1058400000000 | 856.17 |
| 1058486400000 | 865.22 |
| 1058745600000 | 865.53 |
| 1058832000000 | 876.81 |
| 1058918400000 | 886.08 |
| 1059004800000 | 887.09 |
| 1059091200000 | 900.94 |
| 1059350400000 | 901.7 |
| 1059436800000 | 890.52 |
| 1059523200000 | 887.73 |
| 1059609600000 | 897.33 |
| 1059696000000 | 907.28 |
| 1059955200000 | 890.61 |
| 1060041600000 | 879.27 |
| 1060128000000 | 892.58 |
| 1060214400000 | 899.74 |
| 1060300800000 | 918.24 |
| 1060560000000 | 923.9 |
| 1060646400000 | 926.55 |
| 1060732800000 | 949.86 |
| 1060819200000 | 974.58 |
| 1060905600000 | 972.52 |
| 1061164800000 | 968.61 |
| 1061251200000 | 957.36 |
| 1061337600000 | 967.59 |
| 1061424000000 | 967.39 |
| 1061510400000 | 959.71 |
| 1061769600000 | 955.36 |
| 1061856000000 | 948.37 |
| 1061942400000 | 961.93 |
| 1062028800000 | 965.34 |
| 1062115200000 | 963.42 |
| 1062374400000 | 968.43 |
| 1062460800000 | 966.93 |
| 1062547200000 | 972.38 |
| 1062633600000 | 968.65 |
| 1062720000000 | 981.92 |
| 1062979200000 | 988.74 |
| 1063065600000 | 985.71 |
| 1063152000000 | 989.38 |
| 1063238400000 | 1004.55 |
| 1063324800000 | 998.16 |
| 1063584000000 | 999.96 |
| 1063670400000 | 1010.61 |
| 1063756800000 | 1012.09 |
| 1063843200000 | 1010.22 |
| 1063929600000 | 1007.85 |
| 1064188800000 | 1020.04 |
| 1064275200000 | 1037.91 |
| 1064361600000 | 1033.78 |
| 1064448000000 | 1047.06 |
| 1064534400000 | 1063.66 |
| 1064793600000 | 1067.98 |
| 1064880000000 | 1070.74 |
| 1064966400000 | 1115.15 |
| 1065052800000 | 1101.13 |
| 1065139200000 | 1119.35 |
| 1065398400000 | 1156.17 |
| 1065484800000 | 1162.72 |
| 1065571200000 | 1206.76 |
| 1065657600000 | 1219.49 |
| 1065744000000 | 1226.44 |
| 1066003200000 | 1234.52 |
| 1066089600000 | 1240.26 |
| 1066176000000 | 1218.29 |
| 1066262400000 | 1233.39 |
| 1066348800000 | 1225.96 |
| 1066608000000 | 1238.71 |
| 1066694400000 | 1244.49 |
| 1066780800000 | 1238.15 |
| 1066867200000 | 1229.21 |
| 1066953600000 | 1223.39 |
| 1067212800000 | 1243.77 |
| 1067299200000 | 1243.21 |
| 1067385600000 | 1241.82 |
| 1067472000000 | 1220.57 |
| 1067558400000 | 1228.14 |
| 1067817600000 | 1209.52 |
| 1067904000000 | 1173.66 |
| 1067990400000 | 1148.29 |
| 1068076800000 | 1149.28 |
| 1068163200000 | 1154.46 |
| 1068422400000 | 1121.98 |
| 1068508800000 | 1123.14 |
| 1068595200000 | 1159.04 |
| 1068681600000 | 1186.32 |
| 1068768000000 | 1219.24 |
| 1069027200000 | 1201.41 |
| 1069113600000 | 1163.67 |
| 1069200000000 | 1134.15 |
| 1069286400000 | 1131.84 |
| 1069372800000 | 1144.16 |
| 1069632000000 | 1163.97 |
| 1069718400000 | 1155.86 |
| 1069804800000 | 1145.94 |
| 1069891200000 | 1164.23 |
| 1069977600000 | 1180.37 |
| 1070236800000 | 1225.93 |
| 1070323200000 | 1226.78 |
| 1070409600000 | 1236.2 |
| 1070496000000 | 1235.9 |
| 1070582400000 | 1255.45 |
| 1070841600000 | 1258.14 |
| 1070928000000 | 1246.13 |
| 1071014400000 | 1234.99 |
| 1071100800000 | 1247.51 |
| 1071187200000 | 1269.51 |
| 1071446400000 | 1265.36 |
| 1071532800000 | 1228.93 |
| 1071619200000 | 1215.71 |
| 1071705600000 | 1250.8 |
| 1071792000000 | 1243.78 |
| 1072051200000 | 1251.46 |
| 1072137600000 | 1266.06 |
| 1072224000000 | 1265.15 |
| 1072310400000 | 1265.15 |
| 1072396800000 | 1258.9 |
| 1072656000000 | 1263.74 |
| 1072742400000 | 1278.98 |
| 1072828800000 | 1279.42 |
| 1073001600000 | 1295.2 |
| 1073260800000 | 1322.87 |
| 1073347200000 | 1331.87 |
| 1073433600000 | 1328.86 |
| 1073520000000 | 1332.37 |
| 1073606400000 | 1360.62 |
| 1073865600000 | 1352.07 |
| 1073952000000 | 1335.66 |
| 1074038400000 | 1324.14 |
| 1074124800000 | 1327.75 |
| 1074211200000 | 1297.84 |
| 1074470400000 | 1299.06 |
| 1074556800000 | 1311.09 |
| 1074643200000 | 1303.84 |
| 1074729600000 | 1301.79 |
| 1074816000000 | 1297.23 |
| 1075075200000 | 1260.37 |
| 1075161600000 | 1273.36 |
| 1075248000000 | 1245.27 |
| 1075334400000 | 1205.59 |
| 1075420800000 | 1224.05 |
| 1075680000000 | 1236.01 |
| 1075766400000 | 1237.85 |
| 1075852800000 | 1220.02 |
| 1075939200000 | 1228.05 |
| 1076025600000 | 1220.27 |
| 1076284800000 | 1233.44 |
| 1076371200000 | 1241.38 |
| 1076457600000 | 1248.85 |
| 1076544000000 | 1266.63 |
| 1076630400000 | 1280.39 |
| 1076889600000 | 1290.25 |
| 1076976000000 | 1329.12 |
| 1077062400000 | 1352.49 |
| 1077148800000 | 1334.22 |
| 1077235200000 | 1311.89 |
| 1077494400000 | 1322.43 |
| 1077580800000 | 1308.31 |
| 1077667200000 | 1320.2 |
| 1077753600000 | 1314.59 |
| 1077840000000 | 1323.06 |
| 1078099200000 | 1329.14 |
| 1078185600000 | 1335.17 |
| 1078272000000 | 1311.08 |
| 1078358400000 | 1305.64 |
| 1078444800000 | 1301.64 |
| 1078704000000 | 1277.74 |
| 1078790400000 | 1291.04 |
| 1078876800000 | 1263.38 |
| 1078963200000 | 1257.4 |
| 1079049600000 | 1234.04 |
| 1079308800000 | 1209.63 |
| 1079395200000 | 1220.51 |
| 1079481600000 | 1217.17 |
| 1079568000000 | 1215.69 |
| 1079654400000 | 1197.69 |
| 1079913600000 | 1184.01 |
| 1080000000000 | 1172.1 |
| 1080086400000 | 1153.25 |
| 1080172800000 | 1168.6 |
| 1080259200000 | 1157.03 |
| 1080518400000 | 1187.15 |
| 1080604800000 | 1165.64 |
| 1080691200000 | 1192.7 |
| 1080777600000 | 1239.2 |
| 1080864000000 | 1253.62 |
| 1081123200000 | 1291.47 |
| 1081209600000 | 1271.55 |
| 1081296000000 | 1262.04 |
| 1081382400000 | 1266.5 |
| 1081468800000 | 1266.5 |
| 1081728000000 | 1268.89 |
| 1081814400000 | 1293.31 |
| 1081900800000 | 1266.33 |
| 1081987200000 | 1268.42 |
| 1082073600000 | 1265.61 |
| 1082332800000 | 1264.76 |
| 1082419200000 | 1282.75 |
| 1082505600000 | 1270.37 |
| 1082592000000 | 1275.79 |
| 1082678400000 | 1289.38 |
| 1082937600000 | 1305.82 |
| 1083024000000 | 1299.57 |
| 1083110400000 | 1291.57 |
| 1083196800000 | 1292.59 |
| 1083283200000 | 1295.92 |
| 1083542400000 | 1280.55 |
| 1083628800000 | 1274.67 |
| 1083715200000 | 1287.43 |
| 1083801600000 | 1261.25 |
| 1083888000000 | 1249.12 |
| 1084147200000 | 1199.32 |
| 1084233600000 | 1209.61 |
| 1084320000000 | 1211.01 |
| 1084406400000 | 1207.38 |
| 1084492800000 | 1201.99 |
| 1084752000000 | 1174.49 |
| 1084838400000 | 1180.43 |
| 1084924800000 | 1214.3 |
| 1085011200000 | 1202.82 |
| 1085097600000 | 1206 |
| 1085356800000 | 1187.96 |
| 1085443200000 | 1199.91 |
| 1085529600000 | 1222.45 |
| 1085616000000 | 1231.43 |
| 1085702400000 | 1226.59 |
| 1085961600000 | 1225.33 |
| 1086048000000 | 1190.92 |
| 1086134400000 | 1196.85 |
| 1086220800000 | 1180.74 |
| 1086307200000 | 1190.57 |
| 1086566400000 | 1199.39 |
| 1086652800000 | 1196.57 |
| 1086739200000 | 1197.67 |
| 1086825600000 | 1187.1 |
| 1086912000000 | 1193.33 |
| 1087171200000 | 1184.74 |
| 1087257600000 | 1189.88 |
| 1087344000000 | 1196.38 |
| 1087430400000 | 1193.02 |
| 1087516800000 | 1202.83 |
| 1087776000000 | 1202.03 |
| 1087862400000 | 1202.99 |
| 1087948800000 | 1217.32 |
| 1088035200000 | 1232.71 |
| 1088121600000 | 1218.91 |
| 1088380800000 | 1219.2 |
| 1088467200000 | 1199.1 |
| 1088553600000 | 1217.63 |
| 1088640000000 | 1217.55 |
| 1088726400000 | 1220.05 |
| 1088985600000 | 1222.42 |
| 1089072000000 | 1213.87 |
| 1089158400000 | 1228.35 |
| 1089244800000 | 1234.74 |
| 1089331200000 | 1225.52 |
| 1089590400000 | 1230.3 |
| 1089676800000 | 1231.33 |
| 1089763200000 | 1241.4 |
| 1089849600000 | 1252.85 |
| 1089936000000 | 1276.09 |
| 1090195200000 | 1268.9 |
| 1090281600000 | 1272.39 |
| 1090368000000 | 1264.17 |
| 1090454400000 | 1258.42 |
| 1090540800000 | 1262.91 |
| 1090800000000 | 1262.57 |
| 1090886400000 | 1272.33 |
| 1090972800000 | 1272.16 |
| 1091059200000 | 1289.47 |
| 1091145600000 | 1276.09 |
| 1091404800000 | 1268.56 |
| 1091491200000 | 1267.77 |
| 1091577600000 | 1264.13 |
| 1091664000000 | 1274.14 |
| 1091750400000 | 1279.37 |
| 1092009600000 | 1284.05 |
| 1092096000000 | 1302.98 |
| 1092182400000 | 1321.98 |
| 1092268800000 | 1314.66 |
| 1092355200000 | 1317.15 |
| 1092614400000 | 1321.16 |
| 1092700800000 | 1347.39 |
| 1092787200000 | 1379.19 |
| 1092873600000 | 1395.98 |
| 1092960000000 | 1385.27 |
| 1093219200000 | 1390.57 |
| 1093305600000 | 1408.21 |
| 1093392000000 | 1393.98 |
| 1093478400000 | 1399.23 |
| 1093564800000 | 1419.73 |
| 1093824000000 | 1420.42 |
| 1093910400000 | 1451.26 |
| 1093996800000 | 1434.59 |
| 1094083200000 | 1413.08 |
| 1094169600000 | 1418.71 |
| 1094428800000 | 1418.09 |
| 1094515200000 | 1391.74 |
| 1094601600000 | 1398.31 |
| 1094688000000 | 1386.39 |
| 1094774400000 | 1400.16 |
| 1095033600000 | 1400.74 |
| 1095120000000 | 1410.99 |
| 1095206400000 | 1424.99 |
| 1095292800000 | 1449.02 |
| 1095379200000 | 1447.83 |
| 1095638400000 | 1450.9 |
| 1095724800000 | 1458.92 |
| 1095811200000 | 1442.64 |
| 1095897600000 | 1445.21 |
| 1095984000000 | 1431.41 |
| 1096243200000 | 1424.86 |
| 1096329600000 | 1439.54 |
| 1096416000000 | 1450.18 |
| 1096502400000 | 1440.07 |
| 1096588800000 | 1464.61 |
| 1096848000000 | 1494.43 |
| 1096934400000 | 1511.12 |
| 1097020800000 | 1498.87 |
| 1097107200000 | 1485.44 |
| 1097193600000 | 1491.31 |
| 1097452800000 | 1493.81 |
| 1097539200000 | 1476.8 |
| 1097625600000 | 1447.91 |
| 1097712000000 | 1421.09 |
| 1097798400000 | 1446.79 |
| 1098057600000 | 1453.77 |
| 1098144000000 | 1452.5 |
| 1098230400000 | 1423.88 |
| 1098316800000 | 1453.39 |
| 1098403200000 | 1458.73 |
| 1098662400000 | 1425.95 |
| 1098748800000 | 1427.35 |
| 1098835200000 | 1442.75 |
| 1098921600000 | 1430.42 |
| 1099008000000 | 1440.67 |
| 1099267200000 | 1447.15 |
| 1099353600000 | 1464.59 |
| 1099440000000 | 1474.12 |
| 1099526400000 | 1479.43 |
| 1099612800000 | 1479.01 |
| 1099872000000 | 1474.69 |
| 1099958400000 | 1459.95 |
| 1100044800000 | 1458.23 |
| 1100131200000 | 1475.19 |
| 1100217600000 | 1489.48 |
| 1100476800000 | 1483.89 |
| 1100563200000 | 1486.58 |
| 1100649600000 | 1512.07 |
| 1100736000000 | 1512.81 |
| 1100822400000 | 1519.87 |
| 1101081600000 | 1494.91 |
| 1101168000000 | 1520.02 |
| 1101254400000 | 1543.87 |
| 1101340800000 | 1541.01 |
| 1101427200000 | 1550.29 |
| 1101686400000 | 1547.82 |
| 1101772800000 | 1565.13 |
| 1101859200000 | 1590.41 |
| 1101945600000 | 1594.06 |
| 1102032000000 | 1591.49 |
| 1102291200000 | 1588.65 |
| 1102377600000 | 1573.66 |
| 1102464000000 | 1571.63 |
| 1102550400000 | 1528.13 |
| 1102636800000 | 1550.78 |
| 1102896000000 | 1575.37 |
| 1102982400000 | 1593.31 |
| 1103068800000 | 1609.16 |
| 1103155200000 | 1603.65 |
| 1103241600000 | 1615.12 |
| 1103500800000 | 1652.86 |
| 1103587200000 | 1649.3 |
| 1103673600000 | 1649.5 |
| 1103760000000 | 1658.28 |
| 1103846400000 | 1658.6 |
| 1104105600000 | 1659.08 |
| 1104192000000 | 1664.29 |
| 1104278400000 | 1682.57 |
| 1104364800000 | 1683.85 |
| 1104451200000 | 1686.12 |
| 1104710400000 | 1675.11 |
| 1104796800000 | 1629.64 |
| 1104883200000 | 1636.9 |
| 1104969600000 | 1609.61 |
| 1105056000000 | 1614.64 |
| 1105315200000 | 1629.81 |
| 1105401600000 | 1588.57 |
| 1105488000000 | 1590.85 |
| 1105574400000 | 1612.21 |
| 1105660800000 | 1609.67 |
| 1105920000000 | 1613.93 |
| 1106006400000 | 1587.22 |
| 1106092800000 | 1608.03 |
| 1106179200000 | 1612.91 |
| 1106265600000 | 1635.24 |
| 1106524800000 | 1625.96 |
| 1106611200000 | 1611.84 |
| 1106697600000 | 1628.52 |
| 1106784000000 | 1648.54 |
| 1106870400000 | 1644.84 |
| 1107129600000 | 1668.89 |
| 1107216000000 | 1661.56 |
| 1107302400000 | 1665.59 |
| 1107388800000 | 1681.24 |
| 1107475200000 | 1706.54 |
| 1107734400000 | 1729.48 |
| 1107820800000 | 1715.01 |
| 1107907200000 | 1712.37 |
| 1107993600000 | 1725.1 |
| 1108080000000 | 1741.03 |
| 1108339200000 | 1762.95 |
| 1108425600000 | 1765.48 |
| 1108512000000 | 1763.67 |
| 1108598400000 | 1783.58 |
| 1108684800000 | 1791.87 |
| 1108944000000 | 1799.11 |
| 1109030400000 | 1800.25 |
| 1109116800000 | 1795.65 |
| 1109203200000 | 1790.56 |
| 1109289600000 | 1776.2 |
| 1109548800000 | 1789.4 |
| 1109635200000 | 1790.95 |
| 1109721600000 | 1777.9 |
| 1109808000000 | 1783.8 |
| 1109894400000 | 1795.96 |
| 1110153600000 | 1783.87 |
| 1110240000000 | 1781.3 |
| 1110326400000 | 1766.8 |
| 1110412800000 | 1764.8 |
| 1110499200000 | 1762.76 |
| 1110758400000 | 1730.91 |
| 1110844800000 | 1730.49 |
| 1110931200000 | 1745.81 |
| 1111017600000 | 1758.91 |
| 1111104000000 | 1786.52 |
| 1111363200000 | 1781.37 |
| 1111449600000 | 1789.06 |
| 1111536000000 | 1761.76 |
| 1111622400000 | 1771.54 |
| 1111708800000 | 1771.54 |
| 1111968000000 | 1789.85 |
| 1112054400000 | 1783 |
| 1112140800000 | 1797.48 |
| 1112227200000 | 1806.33 |
| 1112313600000 | 1805.46 |
| 1112572800000 | 1786.88 |
| 1112659200000 | 1806.47 |
| 1112745600000 | 1829.25 |
| 1112832000000 | 1856.16 |
| 1112918400000 | 1860.94 |
| 1113177600000 | 1868.42 |
| 1113264000000 | 1862.01 |
| 1113350400000 | 1873.1 |
| 1113436800000 | 1841.6 |
| 1113523200000 | 1823.96 |
| 1113782400000 | 1840.81 |
| 1113868800000 | 1861.67 |
| 1113955200000 | 1870.91 |
| 1114041600000 | 1859.77 |
| 1114128000000 | 1852.09 |
| 1114387200000 | 1858.63 |
| 1114473600000 | 1853.99 |
| 1114560000000 | 1830.01 |
| 1114646400000 | 1823.15 |
| 1114732800000 | 1845.73 |
| 1114992000000 | 1852.58 |
| 1115078400000 | 1873.97 |
| 1115164800000 | 1886.75 |
| 1115251200000 | 1898.2 |
| 1115337600000 | 1910.37 |
| 1115596800000 | 1900.83 |
| 1115683200000 | 1894.12 |
| 1115769600000 | 1880.82 |
| 1115856000000 | 1884.46 |
| 1115942400000 | 1874.37 |
| 1116201600000 | 1847.26 |
| 1116288000000 | 1852.42 |
| 1116374400000 | 1854.85 |
| 1116460800000 | 1855.4 |
| 1116547200000 | 1842.36 |
| 1116806400000 | 1847.11 |
| 1116892800000 | 1841.45 |
| 1116979200000 | 1841.62 |
| 1117065600000 | 1840.24 |
| 1117152000000 | 1855.45 |
| 1117411200000 | 1877.16 |
| 1117497600000 | 1880.26 |
| 1117584000000 | 1869.02 |
| 1117670400000 | 1892.3 |
| 1117756800000 | 1900.84 |
| 1118016000000 | 1894.77 |
| 1118102400000 | 1894.8 |
| 1118188800000 | 1915.19 |
| 1118275200000 | 1886.94 |
| 1118361600000 | 1891.69 |
| 1118620800000 | 1912.04 |
| 1118707200000 | 1920.54 |
| 1118793600000 | 1933.02 |
| 1118880000000 | 1960.47 |
| 1118966400000 | 1983.39 |
| 1119225600000 | 1971.54 |
| 1119312000000 | 1998.17 |
| 1119398400000 | 2014.61 |
| 1119484800000 | 1995.67 |
| 1119571200000 | 1999.04 |
| 1119830400000 | 1996.62 |
| 1119916800000 | 2000.19 |
| 1120003200000 | 1994.27 |
| 1120089600000 | 1991.56 |
| 1120176000000 | 2020.86 |
| 1120435200000 | 2005.86 |
| 1120521600000 | 2008.08 |
| 1120608000000 | 1989.39 |
| 1120694400000 | 1977.52 |
| 1120780800000 | 1988.33 |
| 1121040000000 | 1994.83 |
| 1121126400000 | 2033.33 |
| 1121212800000 | 2050.15 |
| 1121299200000 | 2087.71 |
| 1121385600000 | 2081.56 |
| 1121644800000 | 2092.93 |
| 1121731200000 | 2131.44 |
| 1121817600000 | 2115.78 |
| 1121904000000 | 2152.33 |
| 1121990400000 | 2192.67 |
| 1122249600000 | 2204.33 |
| 1122336000000 | 2216.79 |
| 1122422400000 | 2231.13 |
| 1122508800000 | 2247.56 |
| 1122595200000 | 2259.85 |
| 1122854400000 | 2284.3 |
| 1122940800000 | 2297.9 |
| 1123027200000 | 2256.54 |
| 1123113600000 | 2251.44 |
| 1123200000000 | 2270.05 |
| 1123459200000 | 2286.94 |
| 1123545600000 | 2271.26 |
| 1123632000000 | 2270.6 |
| 1123718400000 | 2286.7 |
| 1123804800000 | 2274.1 |
| 1124064000000 | 2273.25 |
| 1124150400000 | 2272.14 |
| 1124236800000 | 2282.16 |
| 1124323200000 | 2249.15 |
| 1124409600000 | 2207.96 |
| 1124668800000 | 2215.4 |
| 1124755200000 | 2257.04 |
| 1124841600000 | 2241.26 |
| 1124928000000 | 2260.83 |
| 1125014400000 | 2268.72 |
| 1125273600000 | 2224.46 |
| 1125360000000 | 2216.4 |
| 1125446400000 | 2223.1 |
| 1125532800000 | 2212.59 |
| 1125619200000 | 2206.71 |
| 1125878400000 | 2193.09 |
| 1125964800000 | 2225.1 |
| 1126051200000 | 2223.46 |
| 1126137600000 | 2263.29 |
| 1126224000000 | 2265.86 |
| 1126483200000 | 2282.64 |
| 1126569600000 | 2299.99 |
| 1126656000000 | 2332.27 |
| 1126742400000 | 2315.94 |
| 1126828800000 | 2351.4 |
| 1127088000000 | 2344.59 |
| 1127174400000 | 2383.29 |
| 1127260800000 | 2409.23 |
| 1127347200000 | 2384.82 |
| 1127433600000 | 2365.86 |
| 1127692800000 | 2371.09 |
| 1127779200000 | 2346.84 |
| 1127865600000 | 2328.22 |
| 1127952000000 | 2336.39 |
| 1128038400000 | 2376.92 |
| 1128297600000 | 2398.75 |
| 1128384000000 | 2407.13 |
| 1128470400000 | 2380.26 |
| 1128556800000 | 2369.08 |
| 1128643200000 | 2341.64 |
| 1128902400000 | 2347.84 |
| 1128988800000 | 2367.38 |
| 1129075200000 | 2333.08 |
| 1129161600000 | 2296.74 |
| 1129248000000 | 2271.59 |
| 1129507200000 | 2299.73 |
| 1129593600000 | 2294.54 |
| 1129680000000 | 2277.38 |
| 1129766400000 | 2268.32 |
| 1129852800000 | 2245.08 |
| 1130112000000 | 2236.4 |
| 1130198400000 | 2210.59 |
| 1130284800000 | 2203.25 |
| 1130371200000 | 2156.97 |
| 1130457600000 | 2164.83 |
| 1130716800000 | 2182.81 |
| 1130803200000 | 2181.8 |
| 1130889600000 | 2220.42 |
| 1130976000000 | 2219.33 |
| 1131062400000 | 2165.97 |
| 1131321600000 | 2150.75 |
| 1131408000000 | 2136.57 |
| 1131494400000 | 2166.9 |
| 1131580800000 | 2183.42 |
| 1131667200000 | 2192.16 |
| 1131926400000 | 2182.78 |
| 1132012800000 | 2179.06 |
| 1132099200000 | 2202.99 |
| 1132185600000 | 2250.79 |
| 1132272000000 | 2257.89 |
| 1132531200000 | 2238.45 |
| 1132617600000 | 2235.7 |
| 1132704000000 | 2259.57 |
| 1132790400000 | 2263.14 |
| 1132876800000 | 2269.92 |
| 1133136000000 | 2252.11 |
| 1133222400000 | 2266.42 |
| 1133308800000 | 2279.59 |
| 1133395200000 | 2321.61 |
| 1133481600000 | 2348.62 |
| 1133740800000 | 2331.65 |
| 1133827200000 | 2336.78 |
| 1133913600000 | 2303.06 |
| 1134000000000 | 2292.18 |
| 1134086400000 | 2259.54 |
| 1134345600000 | 2259.17 |
| 1134432000000 | 2226.82 |
| 1134518400000 | 2176.28 |
| 1134604800000 | 2209.71 |
| 1134691200000 | 2246.96 |
| 1134950400000 | 2226.59 |
| 1135036800000 | 2205.56 |
| 1135123200000 | 2202.23 |
| 1135209600000 | 2193.1 |
| 1135296000000 | 2210.49 |
| 1135555200000 | 2186.74 |
| 1135641600000 | 2200.05 |
| 1135728000000 | 2200.96 |
| 1135814400000 | 2224.58 |
| 1135900800000 | 2254.98 |
| 1136160000000 | 2209.91 |
| 1136246400000 | 2211.33 |
| 1136332800000 | 2276.49 |
| 1136419200000 | 2298.24 |
| 1136505600000 | 2316.58 |
| 1136764800000 | 2309.85 |
| 1136851200000 | 2296.08 |
| 1136937600000 | 2311.54 |
| 1137024000000 | 2295.84 |
| 1137110400000 | 2276.98 |
| 1137369600000 | 2256.86 |
| 1137456000000 | 2217.16 |
| 1137542400000 | 2189.57 |
| 1137628800000 | 2212.09 |
| 1137715200000 | 2227.42 |
| 1137974400000 | 2188.12 |
| 1138060800000 | 2223.56 |
| 1138147200000 | 2212.07 |
| 1138233600000 | 2240.34 |
| 1138320000000 | 2270.46 |
| 1138579200000 | 2296.75 |
| 1138665600000 | 2294.87 |
| 1138752000000 | 2278.67 |
| 1138838400000 | 2256.27 |
| 1138924800000 | 2263.42 |
| 1139184000000 | 2284.46 |
| 1139270400000 | 2247.21 |
| 1139356800000 | 2244.7 |
| 1139443200000 | 2289.17 |
| 1139529600000 | 2316.36 |
| 1139788800000 | 2309.16 |
| 1139875200000 | 2304.3 |
| 1139961600000 | 2319.3 |
| 1140048000000 | 2318.87 |
| 1140134400000 | 2343.51 |
| 1140393600000 | 2337.8 |
| 1140480000000 | 2371.01 |
| 1140566400000 | 2396.17 |
| 1140652800000 | 2428.11 |
| 1140739200000 | 2435.99 |
| 1140998400000 | 2447.59 |
| 1141084800000 | 2452.01 |
| 1141171200000 | 2432.18 |
| 1141257600000 | 2418.26 |
| 1141344000000 | 2419.27 |
| 1141603200000 | 2401.4 |
| 1141689600000 | 2341.95 |
| 1141776000000 | 2332.43 |
| 1141862400000 | 2322.8 |
| 1141948800000 | 2322.74 |
| 1142208000000 | 2329.51 |
| 1142294400000 | 2351.19 |
| 1142380800000 | 2378.53 |
| 1142467200000 | 2393.46 |
| 1142553600000 | 2408.6 |
| 1142812800000 | 2390.83 |
| 1142899200000 | 2369 |
| 1142985600000 | 2371.84 |
| 1143072000000 | 2382.53 |
| 1143158400000 | 2383.94 |
| 1143417600000 | 2365.77 |
| 1143504000000 | 2362.22 |
| 1143590400000 | 2372.61 |
| 1143676800000 | 2411.53 |
| 1143763200000 | 2419.15 |
| 1144022400000 | 2416.33 |
| 1144108800000 | 2441.82 |
| 1144195200000 | 2446.16 |
| 1144281600000 | 2456.19 |
| 1144368000000 | 2455.17 |
| 1144627200000 | 2428.86 |
| 1144713600000 | 2414.93 |
| 1144800000000 | 2439.57 |
| 1144886400000 | 2426.69 |
| 1144972800000 | 2429.71 |
| 1145232000000 | 2451.04 |
| 1145318400000 | 2470.91 |
| 1145404800000 | 2458.62 |
| 1145491200000 | 2428.41 |
| 1145577600000 | 2442.75 |
| 1145836800000 | 2476.28 |
| 1145923200000 | 2459.88 |
| 1146009600000 | 2444.29 |
| 1146096000000 | 2449.05 |
| 1146182400000 | 2450.56 |
| 1146441600000 | 2452.46 |
| 1146528000000 | 2432.53 |
| 1146614400000 | 2436.39 |
| 1146700800000 | 2454.24 |
| 1146787200000 | 2482.76 |
| 1147046400000 | 2489.39 |
| 1147132800000 | 2487.35 |
| 1147219200000 | 2481.37 |
| 1147305600000 | 2473.33 |
| 1147392000000 | 2433.76 |
| 1147651200000 | 2390.04 |
| 1147737600000 | 2423.47 |
| 1147824000000 | 2361.27 |
| 1147910400000 | 2338.79 |
| 1147996800000 | 2355.62 |
| 1148256000000 | 2293.03 |
| 1148342400000 | 2310.28 |
| 1148428800000 | 2274.39 |
| 1148515200000 | 2309.45 |
| 1148601600000 | 2323.12 |
| 1148860800000 | 2314.33 |
| 1148947200000 | 2276.58 |
| 1149033600000 | 2322.79 |
| 1149120000000 | 2336.59 |
| 1149206400000 | 2352.2 |
| 1149465600000 | 2337.13 |
| 1149552000000 | 2302.49 |
| 1149638400000 | 2237.24 |
| 1149724800000 | 2211.99 |
| 1149811200000 | 2225.18 |
| 1150070400000 | 2214.97 |
| 1150156800000 | 2094.72 |
| 1150243200000 | 2115.2 |
| 1150329600000 | 2178.54 |
| 1150416000000 | 2182.73 |
| 1150675200000 | 2143.09 |
| 1150761600000 | 2140.91 |
| 1150848000000 | 2165.47 |
| 1150934400000 | 2161.06 |
| 1151020800000 | 2152.59 |
| 1151280000000 | 2159.47 |
| 1151366400000 | 2154.31 |
| 1151452800000 | 2148.59 |
| 1151539200000 | 2195.96 |
| 1151625600000 | 2224.86 |
| 1151884800000 | 2248.28 |
| 1151971200000 | 2267.46 |
| 1152057600000 | 2239.44 |
| 1152144000000 | 2244.14 |
| 1152230400000 | 2229.1 |
| 1152489600000 | 2227.2 |
| 1152576000000 | 2221.04 |
| 1152662400000 | 2213.71 |
| 1152748800000 | 2174.14 |
| 1152835200000 | 2143.22 |
| 1153094400000 | 2119.42 |
| 1153180800000 | 2142.61 |
| 1153267200000 | 2177.96 |
| 1153353600000 | 2182.87 |
| 1153440000000 | 2163.94 |
| 1153699200000 | 2162.83 |
| 1153785600000 | 2182.55 |
| 1153872000000 | 2199.43 |
| 1153958400000 | 2214.45 |
| 1154044800000 | 2223.83 |
| 1154304000000 | 2223.99 |
| 1154390400000 | 2192.47 |
| 1154476800000 | 2227.34 |
| 1154563200000 | 2229.08 |
| 1154649600000 | 2242.01 |
| 1154908800000 | 2222.63 |
| 1154995200000 | 2218.1 |
| 1155081600000 | 2243 |
| 1155168000000 | 2224.8 |
| 1155254400000 | 2225.49 |
| 1155513600000 | 2220.34 |
| 1155600000000 | 2222.08 |
| 1155686400000 | 2257.38 |
| 1155772800000 | 2289.29 |
| 1155859200000 | 2289.28 |
| 1156118400000 | 2293.18 |
| 1156204800000 | 2292.62 |
| 1156291200000 | 2274.7 |
| 1156377600000 | 2262.4 |
| 1156464000000 | 2259.09 |
| 1156723200000 | 2265.2 |
| 1156809600000 | 2260.42 |
| 1156896000000 | 2285.33 |
| 1156982400000 | 2274.64 |
| 1157068800000 | 2288.07 |
| 1157328000000 | 2294.79 |
| 1157414400000 | 2297.64 |
| 1157500800000 | 2277.58 |
| 1157587200000 | 2263.56 |
| 1157673600000 | 2270.59 |
| 1157932800000 | 2266.43 |
| 1158019200000 | 2281.76 |
| 1158105600000 | 2294.69 |
| 1158192000000 | 2305.76 |
| 1158278400000 | 2306.98 |
| 1158537600000 | 2307.62 |
| 1158624000000 | 2307.62 |
| 1158710400000 | 2319.94 |
| 1158796800000 | 2297.66 |
| 1158883200000 | 2292.36 |
| 1159142400000 | 2295.87 |
| 1159228800000 | 2315.39 |
| 1159315200000 | 2317.7 |
| 1159401600000 | 2326.97 |
| 1159488000000 | 2339.98 |
| 1159747200000 | 2357.52 |
| 1159833600000 | 2363.38 |
| 1159920000000 | 2383.58 |
| 1160006400000 | 2387.65 |
| 1160092800000 | 2375.56 |
| 1160352000000 | 2381.21 |
| 1160438400000 | 2404.67 |
| 1160524800000 | 2404.67 |
| 1160611200000 | 2442.76 |
| 1160697600000 | 2453.37 |
| 1160956800000 | 2455.84 |
| 1161043200000 | 2452.54 |
| 1161129600000 | 2474.51 |
| 1161216000000 | 2465.95 |
| 1161302400000 | 2467.87 |
| 1161561600000 | 2471.04 |
| 1161648000000 | 2481.89 |
| 1161734400000 | 2494.38 |
| 1161820800000 | 2484.5 |
| 1161907200000 | 2480.75 |
| 1162166400000 | 2478.97 |
| 1162252800000 | 2504.83 |
| 1162339200000 | 2500.54 |
| 1162425600000 | 2493.37 |
| 1162512000000 | 2471.31 |
| 1162771200000 | 2510.46 |
| 1162857600000 | 2527.59 |
| 1162944000000 | 2546.57 |
| 1163030400000 | 2575.94 |
| 1163116800000 | 2556.94 |
| 1163376000000 | 2541.75 |
| 1163462400000 | 2577.06 |
| 1163548800000 | 2589.34 |
| 1163635200000 | 2622.82 |
| 1163721600000 | 2587.83 |
| 1163980800000 | 2581.22 |
| 1164067200000 | 2632.81 |
| 1164153600000 | 2631.25 |
| 1164240000000 | 2666.04 |
| 1164326400000 | 2650.11 |
| 1164585600000 | 2628.52 |
| 1164672000000 | 2606.86 |
| 1164758400000 | 2630.75 |
| 1164844800000 | 2660.82 |
| 1164931200000 | 2669.88 |
| 1165190400000 | 2680.22 |
| 1165276800000 | 2708.7 |
| 1165363200000 | 2702.72 |
| 1165449600000 | 2694.56 |
| 1165536000000 | 2695.2 |
| 1165795200000 | 2688.98 |
| 1165881600000 | 2676.8 |
| 1165968000000 | 2698.3 |
| 1166054400000 | 2702.42 |
| 1166140800000 | 2728.94 |
| 1166400000000 | 2743.41 |
| 1166486400000 | 2745.89 |
| 1166572800000 | 2759.67 |
| 1166659200000 | 2766.88 |
| 1166745600000 | 2752 |
| 1167004800000 | 2752 |
| 1167091200000 | 2767.77 |
| 1167177600000 | 2789.66 |
| 1167264000000 | 2766.11 |
| 1167350400000 | 2783.24 |
| 1167696000000 | 2755.64 |
| 1167782400000 | 2775.75 |
| 1167868800000 | 2770.24 |
| 1167955200000 | 2757.36 |
| 1168214400000 | 2762.61 |
| 1168300800000 | 2756.68 |
| 1168387200000 | 2732.64 |
| 1168473600000 | 2779.61 |
| 1168560000000 | 2784.06 |
| 1168819200000 | 2802.25 |
| 1168905600000 | 2795.58 |
| 1168992000000 | 2817.62 |
| 1169078400000 | 2835.54 |
| 1169164800000 | 2839.99 |
| 1169424000000 | 2883.66 |
| 1169510400000 | 2894.47 |
| 1169596800000 | 2925.78 |
| 1169683200000 | 2937.95 |
| 1169769600000 | 2898.43 |
| 1170028800000 | 2846.27 |
| 1170115200000 | 2860.59 |
| 1170201600000 | 2940.27 |
| 1170288000000 | 2987.85 |
| 1170374400000 | 2978.53 |
| 1170633600000 | 2980.08 |
| 1170720000000 | 2979.03 |
| 1170806400000 | 3022.86 |
| 1170892800000 | 3022.9 |
| 1170979200000 | 3070.02 |
| 1171238400000 | 3045.59 |
| 1171324800000 | 3104.6 |
| 1171411200000 | 3175.04 |
| 1171497600000 | 3181.45 |
| 1171584000000 | 3207.2 |
| 1171843200000 | 3215.39 |
| 1171929600000 | 3152.97 |
| 1172016000000 | 3064.31 |
| 1172102400000 | 3142.21 |
| 1172188800000 | 3060.07 |
| 1172448000000 | 3050.64 |
| 1172534400000 | 2874.51 |
| 1172620800000 | 2946.88 |
| 1172707200000 | 2947.92 |
| 1172793600000 | 2982.49 |
| 1173052800000 | 2941.37 |
| 1173139200000 | 2985.16 |
| 1173225600000 | 2995.6 |
| 1173312000000 | 3033.43 |
| 1173398400000 | 3045.1 |
| 1173657600000 | 3072.68 |
| 1173744000000 | 3018.32 |
| 1173830400000 | 3006.28 |
| 1173916800000 | 3075.54 |
| 1174003200000 | 3117.2 |
| 1174262400000 | 3146.48 |
| 1174348800000 | 3138.75 |
| 1174435200000 | 3152.05 |
| 1174521600000 | 3156.39 |
| 1174608000000 | 3150.99 |
| 1174867200000 | 3144.27 |
| 1174953600000 | 3122.91 |
| 1175040000000 | 3087.29 |
| 1175126400000 | 3119 |
| 1175212800000 | 3141.23 |
| 1175472000000 | 3140.68 |
| 1175558400000 | 3171.95 |
| 1175644800000 | 3197.03 |
| 1175731200000 | 3213.37 |
| 1175817600000 | 3213.37 |
| 1176076800000 | 3240.15 |
| 1176163200000 | 3266.92 |
| 1176249600000 | 3284.57 |
| 1176336000000 | 3303.34 |
| 1176422400000 | 3327.3 |
| 1176681600000 | 3363.02 |
| 1176768000000 | 3358.67 |
| 1176854400000 | 3387.5 |
| 1176940800000 | 3422.84 |
| 1177027200000 | 3454.96 |
| 1177286400000 | 3432.3 |
| 1177372800000 | 3412.05 |
| 1177459200000 | 3428.83 |
| 1177545600000 | 3426.19 |
| 1177632000000 | 3422.49 |
| 1177891200000 | 3432.3 |
| 1177977600000 | 3427.08 |
| 1178064000000 | 3449.69 |
| 1178150400000 | 3489.88 |
| 1178236800000 | 3520.47 |
| 1178496000000 | 3575.91 |
| 1178582400000 | 3524.66 |
| 1178668800000 | 3573.6 |
| 1178755200000 | 3565.51 |
| 1178841600000 | 3568.29 |
| 1179100800000 | 3555.38 |
| 1179187200000 | 3514.23 |
| 1179273600000 | 3526.05 |
| 1179360000000 | 3546.55 |
| 1179446400000 | 3581.13 |
| 1179705600000 | 3585.94 |
| 1179792000000 | 3439.92 |
| 1179878400000 | 3476.74 |
| 1179964800000 | 3452.08 |
| 1180051200000 | 3528.01 |
| 1180310400000 | 3559.35 |
| 1180396800000 | 3541.43 |
| 1180483200000 | 3548.37 |
| 1180569600000 | 3587.18 |
| 1180656000000 | 3609.59 |
| 1180915200000 | 3618.07 |
| 1181001600000 | 3653.94 |
| 1181088000000 | 3610.06 |
| 1181174400000 | 3545.8 |
| 1181260800000 | 3600.22 |
| 1181520000000 | 3646.25 |
| 1181606400000 | 3633.55 |
| 1181692800000 | 3650.9 |
| 1181779200000 | 3692.27 |
| 1181865600000 | 3733.99 |
| 1182124800000 | 3728.32 |
| 1182211200000 | 3806.62 |
| 1182297600000 | 3804.84 |
| 1182384000000 | 3850.99 |
| 1182470400000 | 3888.8 |
| 1182729600000 | 3888.38 |
| 1182816000000 | 3822.85 |
| 1182902400000 | 3812.99 |
| 1182988800000 | 3855.84 |
| 1183075200000 | 3893.05 |
| 1183334400000 | 3893.05 |
| 1183420800000 | 3916.02 |
| 1183507200000 | 3909.28 |
| 1183593600000 | 3875.31 |
| 1183680000000 | 3856.1 |
| 1183939200000 | 3890.81 |
| 1184025600000 | 3873.99 |
| 1184112000000 | 3855.07 |
| 1184198400000 | 3858.47 |
| 1184284800000 | 3903.28 |
| 1184544000000 | 3893.06 |
| 1184630400000 | 3910.97 |
| 1184716800000 | 3896.98 |
| 1184803200000 | 3925.94 |
| 1184889600000 | 3920.89 |
| 1185148800000 | 3986.17 |
| 1185235200000 | 3986.03 |
| 1185321600000 | 3911.93 |
| 1185408000000 | 3808.74 |
| 1185494400000 | 3816.37 |
| 1185753600000 | 3848.43 |
| 1185840000000 | 3856.46 |
| 1185926400000 | 3808.4 |
| 1186012800000 | 3834.11 |
| 1186099200000 | 3819.99 |
| 1186358400000 | 3730.14 |
| 1186444800000 | 3759.52 |
| 1186531200000 | 3815.76 |
| 1186617600000 | 3763.95 |
| 1186704000000 | 3715.19 |
| 1186963200000 | 3737.57 |
| 1187049600000 | 3639.42 |
| 1187136000000 | 3630.54 |
| 1187222400000 | 3420.49 |
| 1187308800000 | 3498.6 |
| 1187568000000 | 3530.81 |
| 1187654400000 | 3620.27 |
| 1187740800000 | 3713.47 |
| 1187827200000 | 3690.23 |
| 1187913600000 | 3764.21 |
| 1188172800000 | 3758.5 |
| 1188259200000 | 3664.98 |
| 1188345600000 | 3699.4 |
| 1188432000000 | 3699.56 |
| 1188518400000 | 3766.41 |
| 1188777600000 | 3773.55 |
| 1188864000000 | 3772.09 |
| 1188950400000 | 3717.87 |
| 1189036800000 | 3704.06 |
| 1189123200000 | 3649.71 |
| 1189382400000 | 3607.91 |
| 1189468800000 | 3626.3 |
| 1189555200000 | 3571.6 |
| 1189641600000 | 3602.78 |
| 1189728000000 | 3644.58 |
| 1189987200000 | 3640.33 |
| 1190073600000 | 3640.33 |
| 1190160000000 | 3647.42 |
| 1190246400000 | 3758.33 |
| 1190332800000 | 3780.97 |
| 1190592000000 | 3763.71 |
| 1190678400000 | 3755.24 |
| 1190764800000 | 3784.61 |
| 1190851200000 | 3842.76 |
| 1190937600000 | 3900.97 |
| 1191196800000 | 3956.02 |
| 1191283200000 | 3981.86 |
| 1191369600000 | 3961.81 |
| 1191456000000 | 3951.53 |
| 1191542400000 | 4033.71 |
| 1191801600000 | 4046.14 |
| 1191888000000 | 4136.03 |
| 1191974400000 | 4118.87 |
| 1192060800000 | 4155.63 |
| 1192147200000 | 4145.71 |
| 1192406400000 | 4149.05 |
| 1192492800000 | 4103.37 |
| 1192579200000 | 4139.6 |
| 1192665600000 | 4164.17 |
| 1192752000000 | 4126.45 |
| 1193011200000 | 4132.98 |
| 1193097600000 | 4162.28 |
| 1193184000000 | 4165.5 |
| 1193270400000 | 4279.62 |
| 1193356800000 | 4305.29 |
| 1193616000000 | 4321.22 |
| 1193702400000 | 4312.1 |
| 1193788800000 | 4300.68 |
| 1193875200000 | 4281.16 |
| 1193961600000 | 4183.51 |
| 1194220800000 | 4086.32 |
| 1194307200000 | 4056.89 |
| 1194393600000 | 3963.64 |
| 1194480000000 | 3953.02 |
| 1194566400000 | 3915.7 |
| 1194825600000 | 3876.25 |
| 1194912000000 | 3916.15 |
| 1194998400000 | 3990.2 |
| 1195084800000 | 3953.44 |
| 1195171200000 | 3947.93 |
| 1195430400000 | 3881 |
| 1195516800000 | 3829.64 |
| 1195603200000 | 3715.73 |
| 1195689600000 | 3743.73 |
| 1195776000000 | 3753.47 |
| 1196035200000 | 3664.44 |
| 1196121600000 | 3643.04 |
| 1196208000000 | 3802.02 |
| 1196294400000 | 3853.13 |
| 1196380800000 | 3940.86 |
| 1196640000000 | 3938.56 |
| 1196726400000 | 3916 |
| 1196812800000 | 4032.19 |
| 1196899200000 | 4118.41 |
| 1196985600000 | 4075.43 |
| 1197244800000 | 4051.29 |
| 1197331200000 | 3938.34 |
| 1197417600000 | 3854.14 |
| 1197504000000 | 3752.57 |
| 1197590400000 | 3778.81 |
| 1197849600000 | 3626.47 |
| 1197936000000 | 3619.95 |
| 1198022400000 | 3605.81 |
| 1198108800000 | 3689.81 |
| 1198195200000 | 3769.58 |
| 1198454400000 | 3749.46 |
| 1198540800000 | 3749.46 |
| 1198627200000 | 3734.3 |
| 1198713600000 | 3721.57 |
| 1198800000000 | 3711.94 |
| 1199059200000 | 3711.2 |
| 1199232000000 | 3644.25 |
| 1199318400000 | 3599.27 |
| 1199404800000 | 3453.46 |
| 1199664000000 | 3375.32 |
| 1199750400000 | 3380.5 |
| 1199836800000 | 3332.67 |
| 1199923200000 | 3460.59 |
| 1200009600000 | 3527.79 |
| 1200268800000 | 3546.28 |
| 1200355200000 | 3455.83 |
| 1200441600000 | 3396.06 |
| 1200528000000 | 3264.46 |
| 1200614400000 | 3249.35 |
| 1200873600000 | 3025.56 |
| 1200960000000 | 3184.77 |
| 1201046400000 | 3159.98 |
| 1201132800000 | 3347.94 |
| 1201219200000 | 3311.99 |
| 1201478400000 | 3345.31 |
| 1201564800000 | 3516.45 |
| 1201651200000 | 3600.96 |
| 1201737600000 | 3480.74 |
| 1201824000000 | 3453.99 |
| 1202083200000 | 3471.34 |
| 1202169600000 | 3290.88 |
| 1202256000000 | 3318.6 |
| 1202342400000 | 3296.45 |
| 1202428800000 | 3365.04 |
| 1202688000000 | 3435.27 |
| 1202774400000 | 3568.96 |
| 1202860800000 | 3609.01 |
| 1202947200000 | 3610.9 |
| 1203033600000 | 3598.95 |
| 1203292800000 | 3674.04 |
| 1203379200000 | 3648.39 |
| 1203465600000 | 3645.84 |
| 1203552000000 | 3667.36 |
| 1203638400000 | 3690.16 |
| 1203897600000 | 3722.52 |
| 1203984000000 | 3719.52 |
| 1204070400000 | 3727.19 |
| 1204156800000 | 3754.14 |
| 1204243200000 | 3682.28 |
| 1204502400000 | 3622.82 |
| 1204588800000 | 3544.51 |
| 1204675200000 | 3632.96 |
| 1204761600000 | 3626 |
| 1204848000000 | 3603.21 |
| 1205107200000 | 3609.78 |
| 1205193600000 | 3757.02 |
| 1205280000000 | 3854.7 |
| 1205366400000 | 3842.06 |
| 1205452800000 | 3760.11 |
| 1205712000000 | 3781.62 |
| 1205798400000 | 3817.04 |
| 1205884800000 | 3760.36 |
| 1205971200000 | 3665.65 |
| 1206057600000 | 3665.65 |
| 1206316800000 | 3681.98 |
| 1206403200000 | 3719.02 |
| 1206489600000 | 3750.66 |
| 1206576000000 | 3801.99 |
| 1206662400000 | 3799 |
| 1206921600000 | 3833.48 |
| 1207008000000 | 3833.27 |
| 1207094400000 | 3825.45 |
| 1207180800000 | 3803.95 |
| 1207267200000 | 3859.81 |
| 1207526400000 | 3895.83 |
| 1207612800000 | 3879.2 |
| 1207699200000 | 3891.25 |
| 1207785600000 | 3924.91 |
| 1207872000000 | 3752.19 |
| 1208131200000 | 3797.26 |
| 1208217600000 | 3808.78 |
| 1208304000000 | 3858.99 |
| 1208390400000 | 3845.64 |
| 1208476800000 | 3878.67 |
| 1208736000000 | 3914.02 |
| 1208822400000 | 3892.25 |
| 1208908800000 | 3919.62 |
| 1208995200000 | 3870.77 |
| 1209081600000 | 3790.68 |
| 1209340800000 | 3771.43 |
| 1209427200000 | 3699.09 |
| 1209513600000 | 3702.37 |
| 1209600000000 | 3685.95 |
| 1209686400000 | 3700.05 |
| 1209945600000 | 3681.64 |
| 1210032000000 | 3641.94 |
| 1210118400000 | 3605.48 |
| 1210204800000 | 3590 |
| 1210291200000 | 3618.92 |
| 1210550400000 | 3597.34 |
| 1210636800000 | 3606.99 |
| 1210723200000 | 3629.47 |
| 1210809600000 | 3640.21 |
| 1210896000000 | 3702.74 |
| 1211155200000 | 3677.27 |
| 1211241600000 | 3683.48 |
| 1211328000000 | 3675.67 |
| 1211414400000 | 3710.77 |
| 1211500800000 | 3705.87 |
| 1211760000000 | 3729.16 |
| 1211846400000 | 3718.18 |
| 1211932800000 | 3690.55 |
| 1212019200000 | 3723.69 |
| 1212105600000 | 3679.72 |
| 1212364800000 | 3627.78 |
| 1212451200000 | 3615.29 |
| 1212537600000 | 3573.9 |
| 1212624000000 | 3728.57 |
| 1212710400000 | 3678.38 |
| 1212969600000 | 3702.76 |
| 1213056000000 | 3664.38 |
| 1213142400000 | 3675.87 |
| 1213228800000 | 3617.42 |
| 1213315200000 | 3667.95 |
| 1213574400000 | 3606.12 |
| 1213660800000 | 3740.15 |
| 1213747200000 | 3841.35 |
| 1213833600000 | 3949.37 |
| 1213920000000 | 3790.01 |
| 1214179200000 | 3792.97 |
| 1214265600000 | 3965.35 |
| 1214352000000 | 3964.04 |
| 1214438400000 | 3858.34 |
| 1214524800000 | 3716.93 |
| 1214784000000 | 3706.43 |
| 1214870400000 | 3661.94 |
| 1214956800000 | 3576.15 |
| 1215043200000 | 3499.42 |
| 1215129600000 | 3480.82 |
| 1215388800000 | 3569.41 |
| 1215475200000 | 3558.31 |
| 1215561600000 | 3573.54 |
| 1215648000000 | 3529.42 |
| 1215734400000 | 3454.57 |
| 1215993600000 | 3551.82 |
| 1216080000000 | 3545.86 |
| 1216166400000 | 3548.39 |
| 1216252800000 | 3583.37 |
| 1216339200000 | 3577.6 |
| 1216598400000 | 3580.09 |
| 1216684800000 | 3613.89 |
| 1216771200000 | 3606.39 |
| 1216857600000 | 3571.31 |
| 1216944000000 | 3654.59 |
| 1217203200000 | 3637.9 |
| 1217289600000 | 3676.43 |
| 1217376000000 | 3674.8 |
| 1217462400000 | 3669.29 |
| 1217548800000 | 3665.54 |
| 1217808000000 | 3576.44 |
| 1217894400000 | 3602.71 |
| 1217980800000 | 3627.81 |
| 1218067200000 | 3631.16 |
| 1218153600000 | 3571.39 |
| 1218412800000 | 3482.93 |
| 1218499200000 | 3463.91 |
| 1218585600000 | 3421.02 |
| 1218672000000 | 3448.24 |
| 1218758400000 | 3440.21 |
| 1219017600000 | 3416.88 |
| 1219104000000 | 3317.51 |
| 1219190400000 | 3371.28 |
| 1219276800000 | 3413.43 |
| 1219363200000 | 3454.06 |
| 1219622400000 | 3417.34 |
| 1219708800000 | 3420.8 |
| 1219795200000 | 3470.35 |
| 1219881600000 | 3498.7 |
| 1219968000000 | 3519.99 |
| 1220227200000 | 3465.89 |
| 1220313600000 | 3449.7 |
| 1220400000000 | 3382.91 |
| 1220486400000 | 3308.85 |
| 1220572800000 | 3239.99 |
| 1220832000000 | 3220.6 |
| 1220918400000 | 3100.61 |
| 1221004800000 | 3122.26 |
| 1221091200000 | 3120.24 |
| 1221177600000 | 3330 |
| 1221436800000 | 3279.95 |
| 1221523200000 | 3158.76 |
| 1221609600000 | 3033.11 |
| 1221696000000 | 3022.87 |
| 1221782400000 | 3022.87 |
| 1222041600000 | 3151.21 |
| 1222128000000 | 3165.39 |
| 1222214400000 | 3175.81 |
| 1222300800000 | 3162.48 |
| 1222387200000 | 3138.23 |
| 1222646400000 | 2890.05 |
| 1222732800000 | 3027.8 |
| 1222819200000 | 3038.18 |
| 1222905600000 | 2892.82 |
| 1222992000000 | 2902.78 |
| 1223251200000 | 2601.93 |
| 1223337600000 | 2548.06 |
| 1223424000000 | 2371.43 |
| 1223510400000 | 2331.26 |
| 1223596800000 | 2125.98 |
| 1223856000000 | 2394.54 |
| 1223942400000 | 2507.89 |
| 1224028800000 | 2404.53 |
| 1224115200000 | 2380.18 |
| 1224201600000 | 2460.39 |
| 1224460800000 | 2575.88 |
| 1224547200000 | 2507.2 |
| 1224633600000 | 2356.27 |
| 1224720000000 | 2364.27 |
| 1224806400000 | 2249.26 |
| 1225065600000 | 2212.28 |
| 1225152000000 | 2255.8 |
| 1225238400000 | 2288.7 |
| 1225324800000 | 2286.93 |
| 1225411200000 | 2315.92 |
| 1225670400000 | 2397.62 |
| 1225756800000 | 2552.16 |
| 1225843200000 | 2558.45 |
| 1225929600000 | 2517.93 |
| 1226016000000 | 2532.08 |
| 1226275200000 | 2583.78 |
| 1226361600000 | 2472.07 |
| 1226448000000 | 2395.93 |
| 1226534400000 | 2464.1 |
| 1226620800000 | 2483.69 |
| 1226880000000 | 2443.1 |
| 1226966400000 | 2420.2 |
| 1227052800000 | 2386.78 |
| 1227139200000 | 2297.2 |
| 1227225600000 | 2259.25 |
| 1227484800000 | 2308.57 |
| 1227571200000 | 2329.69 |
| 1227657600000 | 2344.58 |
| 1227744000000 | 2367.91 |
| 1227830400000 | 2342.36 |
| 1228089600000 | 2269.74 |
| 1228176000000 | 2267.3 |
| 1228262400000 | 2228.42 |
| 1228348800000 | 2244.37 |
| 1228435200000 | 2222.23 |
| 1228694400000 | 2235.82 |
| 1228780800000 | 2264.16 |
| 1228867200000 | 2271.89 |
| 1228953600000 | 2300.37 |
| 1229040000000 | 2326.86 |
| 1229299200000 | 2333.93 |
| 1229385600000 | 2349.6 |
| 1229472000000 | 2394.45 |
| 1229558400000 | 2450.59 |
| 1229644800000 | 2445.18 |
| 1229904000000 | 2605.33 |
| 1229990400000 | 2633.29 |
| 1230076800000 | 2634.51 |
| 1230163200000 | 2634.51 |
| 1230249600000 | 2627.13 |
| 1230508800000 | 2634.11 |
| 1230595200000 | 2614.58 |
| 1230681600000 | 2630.99 |
| 1230854400000 | 2670.01 |
| 1231113600000 | 2668.09 |
| 1231200000000 | 2752.2 |
| 1231286400000 | 2739.33 |
| 1231372800000 | 2745 |
| 1231459200000 | 2804.46 |
| 1231718400000 | 2805.23 |
| 1231804800000 | 2835.92 |
| 1231891200000 | 2776.79 |
| 1231977600000 | 2778.11 |
| 1232064000000 | 2826.59 |
| 1232323200000 | 2807.9 |
| 1232409600000 | 2774.6 |
| 1232496000000 | 2761.21 |
| 1232582400000 | 2803.93 |
| 1232668800000 | 2827.94 |
| 1232928000000 | 2855.86 |
| 1233014400000 | 2900.89 |
| 1233100800000 | 2923.83 |
| 1233187200000 | 2908.62 |
| 1233273600000 | 2876.13 |
| 1233532800000 | 2815.24 |
| 1233619200000 | 2828.29 |
| 1233705600000 | 2852.52 |
| 1233792000000 | 2838.34 |
| 1233878400000 | 2896.25 |
| 1234137600000 | 2935.62 |
| 1234224000000 | 2950.87 |
| 1234310400000 | 2949.16 |
| 1234396800000 | 2968.22 |
| 1234483200000 | 3065.25 |
| 1234742400000 | 3032.23 |
| 1234828800000 | 2960.48 |
| 1234915200000 | 2951.61 |
| 1235001600000 | 2917.23 |
| 1235088000000 | 2818.58 |
| 1235347200000 | 2791.53 |
| 1235433600000 | 2865.15 |
| 1235520000000 | 2854.14 |
| 1235606400000 | 2882.09 |
| 1235692800000 | 2832.63 |
| 1235952000000 | 2737.31 |
| 1236038400000 | 2716.49 |
| 1236124800000 | 2752.5 |
| 1236211200000 | 2709.19 |
| 1236297600000 | 2711.27 |
| 1236556800000 | 2685.57 |
| 1236643200000 | 2774.61 |
| 1236729600000 | 2759.66 |
| 1236816000000 | 2776.03 |
| 1236902400000 | 2789.88 |
| 1237161600000 | 2836.59 |
| 1237248000000 | 2848.61 |
| 1237334400000 | 2826.81 |
| 1237420800000 | 2833.08 |
| 1237507200000 | 2821.39 |
| 1237766400000 | 2868.63 |
| 1237852800000 | 2892.67 |
| 1237939200000 | 2890.75 |
| 1238025600000 | 2878.03 |
| 1238112000000 | 2911.28 |
| 1238371200000 | 2818.42 |
| 1238457600000 | 2804.83 |
| 1238544000000 | 2842.31 |
| 1238630400000 | 2904.34 |
| 1238716800000 | 2894.43 |
| 1238976000000 | 2897.91 |
| 1239062400000 | 2884.06 |
| 1239148800000 | 2893.55 |
| 1239235200000 | 2906.11 |
| 1239321600000 | 2906.11 |
| 1239580800000 | 2921.52 |
| 1239667200000 | 2931.64 |
| 1239753600000 | 2919.91 |
| 1239840000000 | 2927.5 |
| 1239926400000 | 2927.43 |
| 1240185600000 | 2877.14 |
| 1240272000000 | 2896.74 |
| 1240358400000 | 2905.15 |
| 1240444800000 | 2905.64 |
| 1240531200000 | 2899.57 |
| 1240790400000 | 2830.67 |
| 1240876800000 | 2805.99 |
| 1240963200000 | 2893.37 |
| 1241049600000 | 2934.45 |
| 1241136000000 | 2909.83 |
| 1241395200000 | 2931.7 |
| 1241481600000 | 2933.8 |
| 1241568000000 | 3051.93 |
| 1241654400000 | 3121.43 |
| 1241740800000 | 3188.51 |
| 1242000000000 | 3187.06 |
| 1242086400000 | 3178.29 |
| 1242172800000 | 3114.51 |
| 1242259200000 | 3155.7 |
| 1242345600000 | 3216.41 |
| 1242604800000 | 3272.81 |
| 1242691200000 | 3266.34 |
| 1242777600000 | 3269.37 |
| 1242864000000 | 3257.41 |
| 1242950400000 | 3259.2 |
| 1243209600000 | 3300.25 |
| 1243296000000 | 3304.49 |
| 1243382400000 | 3252.29 |
| 1243468800000 | 3211.96 |
| 1243555200000 | 3308.87 |
| 1243814400000 | 3400.37 |
| 1243900800000 | 3409.16 |
| 1243987200000 | 3400.76 |
| 1244073600000 | 3392.49 |
| 1244160000000 | 3454.54 |
| 1244419200000 | 3419.16 |
| 1244505600000 | 3436.59 |
| 1244592000000 | 3486.81 |
| 1244678400000 | 3520.52 |
| 1244764800000 | 3525.85 |
| 1245024000000 | 3529.16 |
| 1245110400000 | 3566.45 |
| 1245196800000 | 3528.38 |
| 1245283200000 | 3592.58 |
| 1245369600000 | 3604.32 |
| 1245628800000 | 3528.49 |
| 1245715200000 | 3506.46 |
| 1245801600000 | 3477.61 |
| 1245888000000 | 3440.87 |
| 1245974400000 | 3509.19 |
| 1246233600000 | 3496.61 |
| 1246320000000 | 3467.32 |
| 1246406400000 | 3455.38 |
| 1246492800000 | 3400.51 |
| 1246579200000 | 3434.65 |
| 1246838400000 | 3509.03 |
| 1246924800000 | 3482.63 |
| 1247011200000 | 3433.37 |
| 1247097600000 | 3421.54 |
| 1247184000000 | 3412.11 |
| 1247443200000 | 3460.01 |
| 1247529600000 | 3465.12 |
| 1247616000000 | 3604.35 |
| 1247702400000 | 3638.56 |
| 1247788800000 | 3671.76 |
| 1248048000000 | 3675.49 |
| 1248134400000 | 3677.93 |
| 1248220800000 | 3650.36 |
| 1248307200000 | 3646.06 |
| 1248393600000 | 3604.61 |
| 1248652800000 | 3546.35 |
| 1248739200000 | 3505.24 |
| 1248825600000 | 3523.46 |
| 1248912000000 | 3528.86 |
| 1248998400000 | 3529.32 |
| 1249257600000 | 3550.93 |
| 1249344000000 | 3543.12 |
| 1249430400000 | 3533.29 |
| 1249516800000 | 3523.73 |
| 1249603200000 | 3528.43 |
| 1249862400000 | 3495.38 |
| 1249948800000 | 3437.14 |
| 1250035200000 | 3490.81 |
| 1250121600000 | 3488.72 |
| 1250208000000 | 3452.8 |
| 1250467200000 | 3401.89 |
| 1250553600000 | 3412.14 |
| 1250640000000 | 3403.72 |
| 1250726400000 | 3456.5 |
| 1250812800000 | 3474.64 |
| 1251072000000 | 3441.98 |
| 1251158400000 | 3500.81 |
| 1251244800000 | 3489.82 |
| 1251331200000 | 3450.3 |
| 1251417600000 | 3429.29 |
| 1251676800000 | 3380.63 |
| 1251763200000 | 3328.26 |
| 1251849600000 | 3315.8 |
| 1251936000000 | 3352.76 |
| 1252022400000 | 3375.17 |
| 1252281600000 | 3365.35 |
| 1252368000000 | 3364.81 |
| 1252454400000 | 3373.1 |
| 1252540800000 | 3358.29 |
| 1252627200000 | 3408.5 |
| 1252886400000 | 3371 |
| 1252972800000 | 3390.59 |
| 1253059200000 | 3452.08 |
| 1253145600000 | 3445.9 |
| 1253232000000 | 3452.22 |
| 1253491200000 | 3444.47 |
| 1253577600000 | 3474.33 |
| 1253664000000 | 3501.59 |
| 1253750400000 | 3483.83 |
| 1253836800000 | 3473.49 |
| 1254096000000 | 3479.59 |
| 1254182400000 | 3490.83 |
| 1254268800000 | 3457.52 |
| 1254355200000 | 3435.88 |
| 1254441600000 | 3416.24 |
| 1254700800000 | 3463.48 |
| 1254787200000 | 3481.93 |
| 1254873600000 | 3506.12 |
| 1254960000000 | 3512.06 |
| 1255046400000 | 3530.57 |
| 1255305600000 | 3529.29 |
| 1255392000000 | 3530.48 |
| 1255478400000 | 3529.55 |
| 1255564800000 | 3529.6 |
| 1255651200000 | 3556.87 |
| 1255910400000 | 3566.27 |
| 1255996800000 | 3558.23 |
| 1256083200000 | 3557.46 |
| 1256169600000 | 3585.15 |
| 1256256000000 | 3636.13 |
| 1256515200000 | 3591.24 |
| 1256601600000 | 3590.49 |
| 1256688000000 | 3553.37 |
| 1256774400000 | 3630.5 |
| 1256860800000 | 3577.21 |
| 1257120000000 | 3577.57 |
| 1257206400000 | 3546.39 |
| 1257292800000 | 3649.6 |
| 1257379200000 | 3682.37 |
| 1257465600000 | 3665.86 |
| 1257724800000 | 3762.56 |
| 1257811200000 | 3810.82 |
| 1257897600000 | 3752.01 |
| 1257984000000 | 3721.14 |
| 1258070400000 | 3733.91 |
| 1258329600000 | 3782.96 |
| 1258416000000 | 3761.65 |
| 1258502400000 | 3740.45 |
| 1258588800000 | 3683.53 |
| 1258675200000 | 3717.04 |
| 1258934400000 | 3767.79 |
| 1259020800000 | 3752.74 |
| 1259107200000 | 3741.73 |
| 1259193600000 | 3685.65 |
| 1259280000000 | 3722.72 |
| 1259539200000 | 3721.95 |
| 1259625600000 | 3767.01 |
| 1259712000000 | 3748.6 |
| 1259798400000 | 3755.26 |
| 1259884800000 | 3777.91 |
| 1260144000000 | 3773.13 |
| 1260230400000 | 3735.98 |
| 1260316800000 | 3762.73 |
| 1260403200000 | 3822.09 |
| 1260489600000 | 3892.3 |
| 1260748800000 | 3895.13 |
| 1260835200000 | 3915.7 |
| 1260921600000 | 3927.68 |
| 1261008000000 | 3938.99 |
| 1261094400000 | 3940.26 |
| 1261353600000 | 3926.53 |
| 1261440000000 | 3899.69 |
| 1261526400000 | 3876.56 |
| 1261612800000 | 3903.43 |
| 1261699200000 | 3903.43 |
| 1261958400000 | 3897.88 |
| 1262044800000 | 3916.97 |
| 1262131200000 | 3925.26 |
| 1262217600000 | 3925.26 |
| 1262563200000 | 3981.12 |
| 1262649600000 | 4004.3 |
| 1262736000000 | 4094.97 |
| 1262822400000 | 4184.28 |
| 1262908800000 | 4254.57 |
| 1263168000000 | 4281.74 |
| 1263254400000 | 4280.15 |
| 1263340800000 | 4289.02 |
| 1263427200000 | 4318.64 |
| 1263513600000 | 4316.45 |
| 1263772800000 | 4387.7 |
| 1263859200000 | 4378.44 |
| 1263945600000 | 4339.52 |
| 1264032000000 | 4297.89 |
| 1264118400000 | 4200.76 |
| 1264377600000 | 4238.98 |
| 1264464000000 | 4232.32 |
| 1264550400000 | 4113.63 |
| 1264636800000 | 4040.28 |
| 1264723200000 | 4114.87 |
| 1264982400000 | 4098.51 |
| 1265068800000 | 4099.81 |
| 1265155200000 | 4032.31 |
| 1265241600000 | 3934.68 |
| 1265328000000 | 3903.07 |
| 1265587200000 | 3931.44 |
| 1265673600000 | 3964.16 |
| 1265760000000 | 3998.32 |
| 1265846400000 | 3973.85 |
| 1265932800000 | 4015.77 |
| 1266192000000 | 4027.07 |
| 1266278400000 | 4057.97 |
| 1266364800000 | 4064.65 |
| 1266451200000 | 4052.19 |
| 1266537600000 | 4037.77 |
| 1266796800000 | 4045.98 |
| 1266883200000 | 4019.88 |
| 1266969600000 | 4020.21 |
| 1267056000000 | 3979.95 |
| 1267142400000 | 4030.65 |
| 1267401600000 | 3998.3 |
| 1267488000000 | 4018.96 |
| 1267574400000 | 4008.46 |
| 1267660800000 | 4053.46 |
| 1267747200000 | 4168.59 |
| 1268006400000 | 4187.96 |
| 1268092800000 | 4176.17 |
| 1268179200000 | 4175.12 |
| 1268265600000 | 4179.82 |
| 1268352000000 | 4164.64 |
| 1268611200000 | 4167.26 |
| 1268697600000 | 4098.22 |
| 1268784000000 | 4072.63 |
| 1268870400000 | 4074.65 |
| 1268956800000 | 4016.5 |
| 1269216000000 | 3981.25 |
| 1269302400000 | 4013.11 |
| 1269388800000 | 4006.76 |
| 1269475200000 | 4009.23 |
| 1269561600000 | 3980.93 |
| 1269820800000 | 3987.1 |
| 1269907200000 | 4071.4 |
| 1269993600000 | 4103.2 |
| 1270080000000 | 4161.99 |
| 1270166400000 | 4161.99 |
| 1270425600000 | 4206.06 |
| 1270512000000 | 4222.36 |
| 1270598400000 | 4239.53 |
| 1270684800000 | 4246.86 |
| 1270771200000 | 4275.13 |
| 1271030400000 | 4259.66 |
| 1271116800000 | 4232.7 |
| 1271203200000 | 4235.94 |
| 1271289600000 | 4173.17 |
| 1271376000000 | 4140.3 |
| 1271635200000 | 4124.36 |
| 1271721600000 | 4148.06 |
| 1271808000000 | 4181.7 |
| 1271894400000 | 4213.01 |
| 1271980800000 | 4222.88 |
| 1272240000000 | 4242.43 |
| 1272326400000 | 4210.56 |
| 1272412800000 | 4175.52 |
| 1272499200000 | 4212.53 |
| 1272585600000 | 4283.5 |
| 1272844800000 | 4273.52 |
| 1272931200000 | 4222.74 |
| 1273017600000 | 4192.1 |
| 1273104000000 | 4138.59 |
| 1273190400000 | 4025.29 |
| 1273449600000 | 4160.01 |
| 1273536000000 | 4145.52 |
| 1273622400000 | 4180.04 |
| 1273708800000 | 4129.2 |
| 1273795200000 | 4077.94 |
| 1274054400000 | 4048.96 |
| 1274140800000 | 4000.69 |
| 1274227200000 | 3955.76 |
| 1274313600000 | 3909.73 |
| 1274400000000 | 3954.31 |
| 1274659200000 | 3956.59 |
| 1274745600000 | 3879.12 |
| 1274832000000 | 3989.57 |
| 1274918400000 | 4039.19 |
| 1275004800000 | 4083.99 |
| 1275264000000 | 4136.42 |
| 1275350400000 | 4059.39 |
| 1275436800000 | 4074.41 |
| 1275523200000 | 4097.43 |
| 1275609600000 | 4028.74 |
| 1275868800000 | 3996.26 |
| 1275955200000 | 3997.31 |
| 1276041600000 | 4053.98 |
| 1276128000000 | 4145.36 |
| 1276214400000 | 4176.08 |
| 1276473600000 | 4233.51 |
| 1276560000000 | 4238.41 |
| 1276646400000 | 4326.52 |
| 1276732800000 | 4341.6 |
| 1276819200000 | 4372.14 |
| 1277078400000 | 4388.96 |
| 1277164800000 | 4351.04 |
| 1277251200000 | 4355.5 |
| 1277337600000 | 4316.66 |
| 1277424000000 | 4373.89 |
| 1277683200000 | 4380.4 |
| 1277769600000 | 4306.78 |
| 1277856000000 | 4227.38 |
| 1277942400000 | 4212.72 |
| 1278028800000 | 4340.98 |
| 1278288000000 | 4308.32 |
| 1278374400000 | 4373.5 |
| 1278460800000 | 4389.67 |
| 1278547200000 | 4438.42 |
| 1278633600000 | 4455.2 |
| 1278892800000 | 4426.23 |
| 1278979200000 | 4561.13 |
| 1279065600000 | 4615.49 |
| 1279152000000 | 4641.77 |
| 1279238400000 | 4661.04 |
| 1279497600000 | 4630.64 |
| 1279584000000 | 4688.75 |
| 1279670400000 | 4802.19 |
| 1279756800000 | 4929.98 |
| 1279843200000 | 4927.11 |
| 1280102400000 | 4999.99 |
| 1280188800000 | 5041.96 |
| 1280275200000 | 5007.84 |
| 1280361600000 | 5024.98 |
| 1280448000000 | 5038.66 |
| 1280707200000 | 5128.78 |
| 1280793600000 | 5127.53 |
| 1280880000000 | 5142.21 |
| 1280966400000 | 5155.87 |
| 1281052800000 | 5191.77 |
| 1281312000000 | 5277.42 |
| 1281398400000 | 5272.78 |
| 1281484800000 | 5150.32 |
| 1281571200000 | 5166.21 |
| 1281657600000 | 5175.6 |
| 1281916800000 | 5245.38 |
| 1282003200000 | 5349.86 |
| 1282089600000 | 5390.28 |
| 1282176000000 | 5345.94 |
| 1282262400000 | 5312.56 |
| 1282521600000 | 5387 |
| 1282608000000 | 5339.83 |
| 1282694400000 | 5262.88 |
| 1282780800000 | 5356.1 |
| 1282867200000 | 5388.07 |
| 1283126400000 | 5426.24 |
| 1283212800000 | 5403.58 |
| 1283299200000 | 5552.86 |
| 1283385600000 | 5566.5 |
| 1283472000000 | 5644.24 |
| 1283731200000 | 5608.3 |
| 1283817600000 | 5570.51 |
| 1283904000000 | 5681.33 |
| 1283990400000 | 5714.2 |
| 1284076800000 | 5689.91 |
| 1284336000000 | 5787.6 |
| 1284422400000 | 5893.58 |
| 1284508800000 | 5921.03 |
| 1284595200000 | 5849.72 |
| 1284681600000 | 5833.82 |
| 1284940800000 | 5833.82 |
| 1285027200000 | 5822.03 |
| 1285113600000 | 5777.04 |
| 1285200000000 | 5764.9 |
| 1285286400000 | 5821.06 |
| 1285545600000 | 5924.05 |
| 1285632000000 | 5961.89 |
| 1285718400000 | 5917.16 |
| 1285804800000 | 5974.52 |
| 1285891200000 | 5968.15 |
| 1286150400000 | 5891.93 |
| 1286236800000 | 5855.48 |
| 1286323200000 | 5877.45 |
| 1286409600000 | 5812.32 |
| 1286496000000 | 5825.08 |
| 1286755200000 | 5851.66 |
| 1286841600000 | 5825.96 |
| 1286928000000 | 6020.46 |
| 1287014400000 | 5945.53 |
| 1287100800000 | 5889.42 |
| 1287360000000 | 5865.22 |
| 1287446400000 | 5821.34 |
| 1287532800000 | 5865.01 |
| 1287619200000 | 5827.82 |
| 1287705600000 | 5865.57 |
| 1287964800000 | 5881.25 |
| 1288051200000 | 5836.75 |
| 1288137600000 | 5797.36 |
| 1288224000000 | 5867.57 |
| 1288310400000 | 5964.46 |
| 1288569600000 | 5917.3 |
| 1288656000000 | 6019.38 |
| 1288742400000 | 5988.61 |
| 1288828800000 | 6058.68 |
| 1288915200000 | 6077.81 |
| 1289174400000 | 6107.2 |
| 1289260800000 | 6254.96 |
| 1289347200000 | 6216.79 |
| 1289433600000 | 6256.44 |
| 1289520000000 | 6194.76 |
| 1289779200000 | 6137.24 |
| 1289865600000 | 6053.36 |
| 1289952000000 | 6076.74 |
| 1290038400000 | 6162.85 |
| 1290124800000 | 6237.17 |
| 1290384000000 | 6265.39 |
| 1290470400000 | 6185.03 |
| 1290556800000 | 6195.49 |
| 1290643200000 | 6212.38 |
| 1290729600000 | 6189.08 |
| 1290988800000 | 6100.87 |
| 1291075200000 | 6033.8 |
| 1291161600000 | 6077.01 |
| 1291248000000 | 6100.22 |
| 1291334400000 | 6201.69 |
| 1291593600000 | 6244.89 |
| 1291680000000 | 6321.35 |
| 1291766400000 | 6317.37 |
| 1291852800000 | 6332.9 |
| 1291939200000 | 6319.61 |
| 1292198400000 | 6339.62 |
| 1292284800000 | 6582.84 |
| 1292371200000 | 6595.48 |
| 1292457600000 | 6600.35 |
| 1292544000000 | 6591.48 |
| 1292803200000 | 6611.22 |
| 1292889600000 | 6592.78 |
| 1292976000000 | 6512.78 |
| 1293062400000 | 6486.59 |
| 1293148800000 | 6487.04 |
| 1293408000000 | 6417.07 |
| 1293494400000 | 6453.81 |
| 1293580800000 | 6497.45 |
| 1293667200000 | 6596.63 |
| 1293753600000 | 6596.68 |
| 1294012800000 | 6721.94 |
| 1294099200000 | 6503.37 |
| 1294185600000 | 6426.33 |
| 1294272000000 | 6395.72 |
| 1294358400000 | 6288.25 |
| 1294617600000 | 6171.69 |
| 1294704000000 | 6176.2 |
| 1294790400000 | 6262.12 |
| 1294876800000 | 6389.76 |
| 1294963200000 | 6407.49 |
| 1295222400000 | 6395.83 |
| 1295308800000 | 6346.94 |
| 1295395200000 | 6319.45 |
| 1295481600000 | 6253.89 |
| 1295568000000 | 6273.92 |
| 1295827200000 | 6243.67 |
| 1295913600000 | 6177.45 |
| 1296000000000 | 6192.25 |
| 1296086400000 | 6200.32 |
| 1296172800000 | 6164.64 |
| 1296432000000 | 6137.71 |
| 1296518400000 | 6194.96 |
| 1296604800000 | 6068.12 |
| 1296691200000 | 5998.98 |
| 1296777600000 | 6055.57 |
| 1297036800000 | 6083.65 |
| 1297123200000 | 6014.01 |
| 1297209600000 | 5822.31 |
| 1297296000000 | 5955.61 |
| 1297382400000 | 6105.8 |
| 1297641600000 | 6200.61 |
| 1297728000000 | 6054.39 |
| 1297814400000 | 6011.12 |
| 1297900800000 | 6002.26 |
| 1297987200000 | 5974.48 |
| 1298246400000 | 5961.22 |
| 1298332800000 | 5856.24 |
| 1298419200000 | 5724.55 |
| 1298505600000 | 5687.31 |
| 1298592000000 | 5832.67 |
| 1298851200000 | 5990.48 |
| 1298937600000 | 5961.14 |
| 1299024000000 | 5992.95 |
| 1299110400000 | 6131.8 |
| 1299196800000 | 6093.8 |
| 1299456000000 | 6063.2 |
| 1299542400000 | 6047.8 |
| 1299628800000 | 6010.69 |
| 1299715200000 | 5805.29 |
| 1299801600000 | 5807.37 |
| 1300060800000 | 5745.8 |
| 1300147200000 | 5790.39 |
| 1300233600000 | 5735.66 |
| 1300320000000 | 5776.53 |
| 1300406400000 | 5848.87 |
| 1300665600000 | 5977.25 |
| 1300752000000 | 6056.77 |
| 1300838400000 | 6055.93 |
| 1300924800000 | 6166.85 |
| 1301011200000 | 6098.5 |
| 1301270400000 | 6100.32 |
| 1301356800000 | 6055.57 |
| 1301443200000 | 6064.84 |
| 1301529600000 | 6216.25 |
| 1301616000000 | 6340.59 |
| 1301875200000 | 6395.38 |
| 1301961600000 | 6483.12 |
| 1302048000000 | 6539.69 |
| 1302134400000 | 6512.93 |
| 1302220800000 | 6559.84 |
| 1302480000000 | 6503.13 |
| 1302566400000 | 6378.87 |
| 1302652800000 | 6451.29 |
| 1302739200000 | 6453.32 |
| 1302825600000 | 6466.33 |
| 1303084800000 | 6406.41 |
| 1303171200000 | 6444.93 |
| 1303257600000 | 6612.6 |
| 1303344000000 | 6672.04 |
| 1303430400000 | 6672.04 |
| 1303689600000 | 6664.24 |
| 1303776000000 | 6649.93 |
| 1303862400000 | 6664.31 |
| 1303948800000 | 6736.67 |
| 1304035200000 | 6861.66 |
| 1304294400000 | 6795.07 |
| 1304380800000 | 6793.8 |
| 1304467200000 | 6696.62 |
| 1304553600000 | 6639.34 |
| 1304640000000 | 6684.34 |
| 1304899200000 | 6589.03 |
| 1304985600000 | 6696.76 |
| 1305072000000 | 6673.37 |
| 1305158400000 | 6651.8 |
| 1305244800000 | 6656.47 |
| 1305504000000 | 6647.17 |
| 1305590400000 | 6527.57 |
| 1305676800000 | 6581.14 |
| 1305763200000 | 6547.15 |
| 1305849600000 | 6575.38 |
| 1306108800000 | 6513.39 |
| 1306195200000 | 6520.31 |
| 1306281600000 | 6535.84 |
| 1306368000000 | 6573.29 |
| 1306454400000 | 6641 |
| 1306713600000 | 6642.32 |
| 1306800000000 | 6701.73 |
| 1306886400000 | 6703.12 |
| 1306972800000 | 6754.68 |
| 1307059200000 | 6725.52 |
| 1307318400000 | 6648.43 |
| 1307404800000 | 6670.96 |
| 1307491200000 | 6686.23 |
| 1307577600000 | 6582.32 |
| 1307664000000 | 6544.11 |
| 1307923200000 | 6468.98 |
| 1308009600000 | 6460.14 |
| 1308096000000 | 6320.14 |
| 1308182400000 | 6248.94 |
| 1308268800000 | 6316.9 |
| 1308528000000 | 6287.66 |
| 1308614400000 | 6419.66 |
| 1308700800000 | 6402.76 |
| 1308787200000 | 6348.33 |
| 1308873600000 | 6348.5 |
| 1309132800000 | 6340.98 |
| 1309219200000 | 6452.43 |
| 1309305600000 | 6459.16 |
| 1309392000000 | 6642.74 |
| 1309478400000 | 6754.42 |
| 1309737600000 | 6708.45 |
| 1309824000000 | 6753.95 |
| 1309910400000 | 6709.75 |
| 1309996800000 | 6790.21 |
| 1310083200000 | 6804.32 |
| 1310342400000 | 6717.33 |
| 1310428800000 | 6642.18 |
| 1310515200000 | 6683.85 |
| 1310601600000 | 6667.02 |
| 1310688000000 | 6727.82 |
| 1310947200000 | 6587.81 |
| 1311033600000 | 6615.8 |
| 1311120000000 | 6529.04 |
| 1311206400000 | 6607.55 |
| 1311292800000 | 6624.87 |
| 1311552000000 | 6605.56 |
| 1311638400000 | 6533.41 |
| 1311724800000 | 6409.6 |
| 1311811200000 | 6488.57 |
| 1311897600000 | 6398.75 |
| 1312156800000 | 6458.91 |
| 1312243200000 | 6374.23 |
| 1312329600000 | 6258.78 |
| 1312416000000 | 6067.58 |
| 1312502400000 | 5972.37 |
| 1312761600000 | 5515.22 |
| 1312848000000 | 5773.35 |
| 1312934400000 | 5888.85 |
| 1313020800000 | 6044.47 |
| 1313107200000 | 6131.94 |
| 1313366400000 | 6114.65 |
| 1313452800000 | 5973.31 |
| 1313539200000 | 6080.6 |
| 1313625600000 | 5976.31 |
| 1313712000000 | 6005.36 |
| 1313971200000 | 5995.44 |
| 1314057600000 | 6024.42 |
| 1314144000000 | 6027.3 |
| 1314230400000 | 5965.2 |
| 1314316800000 | 5994.47 |
| 1314576000000 | 6160.94 |
| 1314662400000 | 6243.63 |
| 1314748800000 | 6441.44 |
| 1314835200000 | 6483.73 |
| 1314921600000 | 6429.62 |
| 1315180800000 | 6189.33 |
| 1315267200000 | 6098.07 |
| 1315353600000 | 6293.66 |
| 1315440000000 | 6288.11 |
| 1315526400000 | 6159.56 |
| 1315785600000 | 5956.67 |
| 1315872000000 | 6000.88 |
| 1315958400000 | 5980.5 |
| 1316044800000 | 5975.14 |
| 1316131200000 | 5940.8 |
| 1316390400000 | 5939.38 |
| 1316476800000 | 5919.22 |
| 1316563200000 | 5672.05 |
| 1316649600000 | 5178.12 |
| 1316736000000 | 5133.58 |
| 1316995200000 | 5235.17 |
| 1317081600000 | 5496.35 |
| 1317168000000 | 5414.3 |
| 1317254400000 | 5342.05 |
| 1317340800000 | 5289.6 |
| 1317600000000 | 5140.9 |
| 1317686400000 | 4844.17 |
| 1317772800000 | 4976.48 |
| 1317859200000 | 5302.9 |
| 1317945600000 | 5412.95 |
| 1318204800000 | 5372.94 |
| 1318291200000 | 5538.31 |
| 1318377600000 | 5726.89 |
| 1318464000000 | 5649.69 |
| 1318550400000 | 5739.1 |
| 1318809600000 | 5678.33 |
| 1318896000000 | 5635.31 |
| 1318982400000 | 5697.31 |
| 1319068800000 | 5581.06 |
| 1319155200000 | 5675.27 |
| 1319414400000 | 5800.63 |
| 1319500800000 | 5781.38 |
| 1319587200000 | 5848.54 |
| 1319673600000 | 6106.55 |
| 1319760000000 | 6148.92 |
| 1320019200000 | 6144.1 |
| 1320105600000 | 6144.1 |
| 1320192000000 | 5943.29 |
| 1320278400000 | 6037.66 |
| 1320364800000 | 5991.39 |
| 1320624000000 | 6021.5 |
| 1320710400000 | 6055.51 |
| 1320796800000 | 5936.26 |
| 1320883200000 | 5897.26 |
| 1320969600000 | 6010.09 |
| 1321228800000 | 5948.53 |
| 1321315200000 | 5876.02 |
| 1321401600000 | 5904.78 |
| 1321488000000 | 5873.71 |
| 1321574400000 | 5829.26 |
| 1321833600000 | 5683.18 |
| 1321920000000 | 5608.31 |
| 1322006400000 | 5403.41 |
| 1322092800000 | 5453.74 |
| 1322179200000 | 5346.91 |
| 1322438400000 | 5483.34 |
| 1322524800000 | 5534.96 |
| 1322611200000 | 5827.73 |
| 1322697600000 | 5795.25 |
| 1322784000000 | 5814.73 |
| 1323043200000 | 5748.3 |
| 1323129600000 | 5765.06 |
| 1323216000000 | 5895.14 |
| 1323302400000 | 5909.87 |
| 1323388800000 | 5914.67 |
| 1323648000000 | 5867.68 |
| 1323734400000 | 5860.31 |
| 1323820800000 | 5753.34 |
| 1323907200000 | 5805.45 |
| 1323993600000 | 5761.35 |
| 1324252800000 | 5791.92 |
| 1324339200000 | 5869.99 |
| 1324425600000 | 5816.96 |
| 1324512000000 | 5845.66 |
| 1324598400000 | 5821.63 |
| 1324857600000 | 5762.02 |
| 1324944000000 | 5804.03 |
| 1325030400000 | 5779.46 |
| 1325116800000 | 5827.32 |
| 1325203200000 | 5829.73 |
| 1325462400000 | 5823.37 |
| 1325548800000 | 5913.47 |
| 1325635200000 | 5970.36 |
| 1325721600000 | 5965.74 |
| 1325808000000 | 5987.14 |
| 1326067200000 | 5947.44 |
| 1326153600000 | 6041.98 |
| 1326240000000 | 6050.9 |
| 1326326400000 | 6132.97 |
| 1326412800000 | 6125.45 |
| 1326672000000 | 6166.61 |
| 1326758400000 | 6214.89 |
| 1326844800000 | 6308.21 |
| 1326931200000 | 6384.96 |
| 1327017600000 | 6389.67 |
| 1327276800000 | 6368.27 |
| 1327363200000 | 6285.02 |
| 1327449600000 | 6252.34 |
| 1327536000000 | 6357.88 |
| 1327622400000 | 6394.3 |
| 1327881600000 | 6340.07 |
| 1327968000000 | 6371.99 |
| 1328054400000 | 6457.14 |
| 1328140800000 | 6597.08 |
| 1328227200000 | 6720.03 |
| 1328486400000 | 6700.04 |
| 1328572800000 | 6649.66 |
| 1328659200000 | 6698.68 |
| 1328745600000 | 6769.55 |
| 1328832000000 | 6733.54 |
| 1329091200000 | 6702.63 |
| 1329177600000 | 6607.77 |
| 1329264000000 | 6659.24 |
| 1329350400000 | 6637.12 |
| 1329436800000 | 6679.23 |
| 1329696000000 | 6718.72 |
| 1329782400000 | 6716.89 |
| 1329868800000 | 6666.77 |
| 1329955200000 | 6716.33 |
| 1330041600000 | 6761.99 |
| 1330300800000 | 6736.48 |
| 1330387200000 | 6758.52 |
| 1330473600000 | 6749.37 |
| 1330560000000 | 6737.97 |
| 1330646400000 | 6694.2 |
| 1330905600000 | 6638.4 |
| 1330992000000 | 6502.76 |
| 1331078400000 | 6556.3 |
| 1331164800000 | 6661.93 |
| 1331251200000 | 6697.4 |
| 1331510400000 | 6665.38 |
| 1331596800000 | 6678.39 |
| 1331683200000 | 6659.19 |
| 1331769600000 | 6722.14 |
| 1331856000000 | 6691.63 |
| 1332115200000 | 6746.31 |
| 1332201600000 | 6720.7 |
| 1332288000000 | 6710.38 |
| 1332374400000 | 6595.87 |
| 1332460800000 | 6664.32 |
| 1332720000000 | 6744.26 |
| 1332806400000 | 6826.36 |
| 1332892800000 | 6809.21 |
| 1332979200000 | 6737.69 |
| 1333065600000 | 6834.83 |
| 1333324800000 | 6964.94 |
| 1333411200000 | 6963.91 |
| 1333497600000 | 6885.94 |
| 1333584000000 | 6922.69 |
| 1333670400000 | 6922.69 |
| 1333929600000 | 6806.67 |
| 1334016000000 | 6737.54 |
| 1334102400000 | 6735.62 |
| 1334188800000 | 6795.4 |
| 1334275200000 | 6764.57 |
| 1334534400000 | 6722.86 |
| 1334620800000 | 6750.88 |
| 1334707200000 | 6709.37 |
| 1334793600000 | 6721.42 |
| 1334880000000 | 6775.72 |
| 1335139200000 | 6660.63 |
| 1335225600000 | 6748.83 |
| 1335312000000 | 6782.36 |
| 1335398400000 | 6800.57 |
| 1335484800000 | 6819.48 |
| 1335744000000 | 6798.38 |
| 1335830400000 | 6790.8 |
| 1335916800000 | 6777.12 |
| 1336003200000 | 6769.16 |
| 1336089600000 | 6761.86 |
| 1336348800000 | 6754.88 |
| 1336435200000 | 6683.21 |
| 1336521600000 | 6578.38 |
| 1336608000000 | 6614.55 |
| 1336694400000 | 6624.26 |
| 1336953600000 | 6486.46 |
| 1337040000000 | 6371.45 |
| 1337126400000 | 6327.57 |
| 1337212800000 | 6257.24 |
| 1337299200000 | 6215.34 |
| 1337558400000 | 6187.47 |
| 1337644800000 | 6203.31 |
| 1337731200000 | 6087.53 |
| 1337817600000 | 6141.89 |
| 1337904000000 | 6133.33 |
| 1338163200000 | 6178.94 |
| 1338249600000 | 6121.37 |
| 1338336000000 | 6057.72 |
| 1338422400000 | 6099.56 |
| 1338508800000 | 6056.05 |
| 1338768000000 | 6026.66 |
| 1338854400000 | 6085.51 |
| 1338940800000 | 6242.9 |
| 1339027200000 | 6285.15 |
| 1339113600000 | 6363.24 |
| 1339372800000 | 6316.03 |
| 1339459200000 | 6229.43 |
| 1339545600000 | 6230.36 |
| 1339632000000 | 6197.44 |
| 1339718400000 | 6265.58 |
| 1339977600000 | 6279.89 |
| 1340064000000 | 6376.74 |
| 1340150400000 | 6388.45 |
| 1340236800000 | 6344.96 |
| 1340323200000 | 6239.11 |
| 1340582400000 | 6216.41 |
| 1340668800000 | 6187.92 |
| 1340755200000 | 6237.66 |
| 1340841600000 | 6132.44 |
| 1340928000000 | 6314.35 |
| 1341187200000 | 6337.19 |
| 1341273600000 | 6444.73 |
| 1341360000000 | 6482.02 |
| 1341446400000 | 6487.73 |
| 1341532800000 | 6409.41 |
| 1341792000000 | 6428.55 |
| 1341878400000 | 6435.43 |
| 1341964800000 | 6458.49 |
| 1342051200000 | 6443.35 |
| 1342137600000 | 6515.74 |
| 1342396800000 | 6521.82 |
| 1342483200000 | 6580.12 |
| 1342569600000 | 6580.26 |
| 1342656000000 | 6621.78 |
| 1342742400000 | 6600.21 |
| 1343001600000 | 6453.14 |
| 1343088000000 | 6391.35 |
| 1343174400000 | 6391.24 |
| 1343260800000 | 6363.69 |
| 1343347200000 | 6387.97 |
| 1343606400000 | 6380.77 |
| 1343692800000 | 6325.35 |
| 1343779200000 | 6244.96 |
| 1343865600000 | 6145.06 |
| 1343952000000 | 6232.77 |
| 1344211200000 | 6306.99 |
| 1344297600000 | 6365.04 |
| 1344384000000 | 6388.21 |
| 1344470400000 | 6416.65 |
| 1344556800000 | 6405.31 |
| 1344816000000 | 6392.12 |
| 1344902400000 | 6386.55 |
| 1344988800000 | 6374.54 |
| 1345075200000 | 6409.34 |
| 1345161600000 | 6429.26 |
| 1345420800000 | 6415.14 |
| 1345507200000 | 6404.83 |
| 1345593600000 | 6357.64 |
| 1345680000000 | 6319.64 |
| 1345766400000 | 6328.1 |
| 1346025600000 | 6280.13 |
| 1346112000000 | 6261.93 |
| 1346198400000 | 6222.7 |
| 1346284800000 | 6202.33 |
| 1346371200000 | 6260.65 |
| 1346630400000 | 6236.66 |
| 1346716800000 | 6261.33 |
| 1346803200000 | 6263.5 |
| 1346889600000 | 6357.76 |
| 1346976000000 | 6486.43 |
| 1347235200000 | 6520.11 |
| 1347321600000 | 6548.38 |
| 1347408000000 | 6550.19 |
| 1347494400000 | 6573.68 |
| 1347580800000 | 6654.07 |
| 1347840000000 | 6667.24 |
| 1347926400000 | 6667.55 |
| 1348012800000 | 6678.84 |
| 1348099200000 | 6676.19 |
| 1348185600000 | 6713.16 |
| 1348444800000 | 6641.06 |
| 1348531200000 | 6661.49 |
| 1348617600000 | 6604.24 |
| 1348704000000 | 6603 |
| 1348790400000 | 6595.94 |
| 1349049600000 | 6592.42 |
| 1349136000000 | 6621.06 |
| 1349222400000 | 6572.59 |
| 1349308800000 | 6613.73 |
| 1349395200000 | 6601.88 |
| 1349654400000 | 6620.48 |
| 1349740800000 | 6573.6 |
| 1349827200000 | 6560.02 |
| 1349913600000 | 6635.12 |
| 1350000000000 | 6661.84 |
| 1350259200000 | 6671.62 |
| 1350345600000 | 6734.57 |
| 1350432000000 | 6775.81 |
| 1350518400000 | 6837.01 |
| 1350604800000 | 6771.99 |
| 1350864000000 | 6753.32 |
| 1350950400000 | 6632.01 |
| 1351036800000 | 6655.99 |
| 1351123200000 | 6711.41 |
| 1351209600000 | 6711.22 |
| 1351468800000 | 6687.7 |
| 1351555200000 | 6725.52 |
| 1351641600000 | 6686.16 |
| 1351728000000 | 6692.6 |
| 1351814400000 | 6693.57 |
| 1352073600000 | 6702.27 |
| 1352160000000 | 6749.99 |
| 1352246400000 | 6734.52 |
| 1352332800000 | 6758.04 |
| 1352419200000 | 6757.59 |
| 1352678400000 | 6721.52 |
| 1352764800000 | 6639.86 |
| 1352851200000 | 6604.04 |
| 1352937600000 | 6626.81 |
| 1353024000000 | 6644.24 |
| 1353283200000 | 6734.65 |
| 1353369600000 | 6741.47 |
| 1353456000000 | 6723.57 |
| 1353542400000 | 6728.14 |
| 1353628800000 | 6695.29 |
| 1353888000000 | 6664.41 |
| 1353974400000 | 6673.12 |
| 1354060800000 | 6664.54 |
| 1354147200000 | 6695.97 |
| 1354233600000 | 6717.46 |
| 1354492800000 | 6739.5 |
| 1354579200000 | 6717.1 |
| 1354665600000 | 6721.64 |
| 1354752000000 | 6776.81 |
| 1354838400000 | 6745.1 |
| 1355097600000 | 6757.3 |
| 1355184000000 | 6865.52 |
| 1355270400000 | 6910.7 |
| 1355356800000 | 6867.58 |
| 1355443200000 | 6960.97 |
| 1355702400000 | 6955.28 |
| 1355788800000 | 6988.99 |
| 1355875200000 | 7002.54 |
| 1355961600000 | 6970.46 |
| 1356048000000 | 6940.29 |
| 1356307200000 | 6876.38 |
| 1356393600000 | 6876.38 |
| 1356480000000 | 6869.5 |
| 1356566400000 | 6834.13 |
| 1356652800000 | 6902.11 |
| 1356912000000 | 6902.77 |
| 1357084800000 | 7000.59 |
| 1357171200000 | 7060.94 |
| 1357257600000 | 7150.52 |
| 1357516800000 | 7137.47 |
| 1357603200000 | 7185.85 |
| 1357689600000 | 7303.19 |
| 1357776000000 | 7301.16 |
| 1357862400000 | 7212.38 |
| 1358121600000 | 7228.27 |
| 1358208000000 | 7195.98 |
| 1358294400000 | 7275.95 |
| 1358380800000 | 7347.99 |
| 1358467200000 | 7407.62 |
| 1358726400000 | 7376.28 |
| 1358812800000 | 7385.09 |
| 1358899200000 | 7335.97 |
| 1358985600000 | 7307 |
| 1359072000000 | 7318.76 |
| 1359331200000 | 7311.46 |
| 1359417600000 | 7363.15 |
| 1359504000000 | 7358.94 |
| 1359590400000 | 7393.69 |
| 1359676800000 | 7441.54 |
| 1359936000000 | 7442.63 |
| 1360022400000 | 7477.83 |
| 1360108800000 | 7475.33 |
| 1360195200000 | 7419.46 |
| 1360281600000 | 7394.24 |
| 1360540800000 | 7381.87 |
| 1360627200000 | 7417.09 |
| 1360713600000 | 7483.93 |
| 1360800000000 | 7505.61 |
| 1360886400000 | 7497.99 |
| 1361145600000 | 7448.35 |
| 1361232000000 | 7447.4 |
| 1361318400000 | 7349.93 |
| 1361404800000 | 7326.5 |
| 1361491200000 | 7389.48 |
| 1361750400000 | 7394.71 |
| 1361836800000 | 7378 |
| 1361923200000 | 7385.94 |
| 1362009600000 | 7455.98 |
| 1362096000000 | 7462.52 |
| 1362355200000 | 7442.45 |
| 1362441600000 | 7368.09 |
| 1362528000000 | 7356.48 |
| 1362614400000 | 7321.93 |
| 1362700800000 | 7398.19 |
| 1362960000000 | 7378.85 |
| 1363046400000 | 7349.81 |
| 1363132800000 | 7340.08 |
| 1363219200000 | 7286.61 |
| 1363305600000 | 7198 |
| 1363564800000 | 7265.89 |
| 1363651200000 | 7223.56 |
| 1363737600000 | 7297.52 |
| 1363824000000 | 7297.5 |
| 1363910400000 | 7270.7 |
| 1364169600000 | 7192.26 |
| 1364256000000 | 7259.82 |
| 1364342400000 | 7255.22 |
| 1364428800000 | 7250.43 |
| 1364515200000 | 7250.32 |
| 1364774400000 | 7243.42 |
| 1364860800000 | 7240.57 |
| 1364947200000 | 7213.85 |
| 1365033600000 | 7218.3 |
| 1365120000000 | 7116.19 |
| 1365379200000 | 7186.77 |
| 1365465600000 | 7212.89 |
| 1365552000000 | 7218.95 |
| 1365638400000 | 7228.24 |
| 1365724800000 | 7145.62 |
| 1365984000000 | 6969.21 |
| 1366070400000 | 7032 |
| 1366156800000 | 7003.21 |
| 1366243200000 | 7085.23 |
| 1366329600000 | 7105.75 |
| 1366588800000 | 7078.53 |
| 1366675200000 | 7107.02 |
| 1366761600000 | 7154.98 |
| 1366848000000 | 7231.84 |
| 1366934400000 | 7208.63 |
| 1367193600000 | 7197.66 |
| 1367280000000 | 7264.93 |
| 1367366400000 | 7265.28 |
| 1367452800000 | 7267.37 |
| 1367539200000 | 7307.22 |
| 1367798400000 | 7251.77 |
| 1367884800000 | 7315.62 |
| 1367971200000 | 7291.78 |
| 1368057600000 | 7282.34 |
| 1368144000000 | 7156.45 |
| 1368403200000 | 7130.86 |
| 1368489600000 | 7127.66 |
| 1368576000000 | 7125.95 |
| 1368662400000 | 7121.81 |
| 1368748800000 | 7087.3 |
| 1369008000000 | 6920.85 |
| 1369094400000 | 6904.45 |
| 1369180800000 | 7012.5 |
| 1369267200000 | 6846.67 |
| 1369353600000 | 6827.99 |
| 1369612800000 | 6708.54 |
| 1369699200000 | 6607.45 |
| 1369785600000 | 6560.93 |
| 1369872000000 | 6561.06 |
| 1369958400000 | 6492.87 |
| 1370217600000 | 6399.35 |
| 1370304000000 | 6472.58 |
| 1370390400000 | 6461.14 |
| 1370476800000 | 6426.32 |
| 1370563200000 | 6397.34 |
| 1370822400000 | 6180.41 |
| 1370908800000 | 6166.63 |
| 1370995200000 | 6162.75 |
| 1371081600000 | 6220.61 |
| 1371168000000 | 6332.14 |
| 1371427200000 | 6332.58 |
| 1371513600000 | 6215.82 |
| 1371600000000 | 6138.99 |
| 1371686400000 | 5801.84 |
| 1371772800000 | 5700.33 |
| 1372032000000 | 5764.6 |
| 1372118400000 | 5858.88 |
| 1372204800000 | 6029.83 |
| 1372291200000 | 6076.73 |
| 1372377600000 | 6182.61 |
| 1372636800000 | 6125.69 |
| 1372723200000 | 6069.93 |
| 1372809600000 | 6000.95 |
| 1372896000000 | 6016.59 |
| 1372982400000 | 5967.58 |
| 1373241600000 | 5950.58 |
| 1373328000000 | 5870.57 |
| 1373414400000 | 5784.15 |
| 1373500800000 | 5804.45 |
| 1373587200000 | 5893.25 |
| 1373846400000 | 6053.48 |
| 1373932800000 | 6047.71 |
| 1374019200000 | 6184.07 |
| 1374105600000 | 6178.03 |
| 1374192000000 | 6089.51 |
| 1374451200000 | 6083.1 |
| 1374537600000 | 6056.27 |
| 1374624000000 | 6028.67 |
| 1374710400000 | 5961.54 |
| 1374796800000 | 5952.1 |
| 1375056000000 | 5928.88 |
| 1375142400000 | 5841.01 |
| 1375228800000 | 5753 |
| 1375315200000 | 5901.55 |
| 1375401600000 | 5862.02 |
| 1375660800000 | 5885.03 |
| 1375747200000 | 5810.7 |
| 1375833600000 | 5799.88 |
| 1375920000000 | 6025.67 |
| 1376006400000 | 6146.57 |
| 1376265600000 | 6163.18 |
| 1376352000000 | 6115 |
| 1376438400000 | 6084.76 |
| 1376524800000 | 6081.98 |
| 1376611200000 | 5955.45 |
| 1376870400000 | 5895.62 |
| 1376956800000 | 5815.34 |
| 1377043200000 | 5729.71 |
| 1377129600000 | 5710.33 |
| 1377216000000 | 5815.73 |
| 1377475200000 | 5793.95 |
| 1377561600000 | 5601.08 |
| 1377648000000 | 5592.05 |
| 1377734400000 | 5614.14 |
| 1377820800000 | 5752.96 |
| 1378080000000 | 5799.87 |
| 1378166400000 | 5774.65 |
| 1378252800000 | 5866.7 |
| 1378339200000 | 5986.75 |
| 1378425600000 | 6130.2 |
| 1378684800000 | 6157.53 |
| 1378771200000 | 6146.35 |
| 1378857600000 | 6176.68 |
| 1378944000000 | 6095.19 |
| 1379030400000 | 5941.63 |
| 1379289600000 | 6050.95 |
| 1379376000000 | 6000.61 |
| 1379462400000 | 5978.93 |
| 1379548800000 | 5978.93 |
| 1379635200000 | 5978.93 |
| 1379894400000 | 6224.52 |
| 1379980800000 | 6048.44 |
| 1380067200000 | 6037.06 |
| 1380153600000 | 6011.45 |
| 1380240000000 | 5960 |
| 1380499200000 | 5913.41 |
| 1380585600000 | 5963.51 |
| 1380672000000 | 5941.58 |
| 1380758400000 | 5991.09 |
| 1380844800000 | 6006.56 |
| 1381104000000 | 6001.64 |
| 1381190400000 | 6008.97 |
| 1381276800000 | 5983.45 |
| 1381363200000 | 6098.11 |
| 1381449600000 | 6061.94 |
| 1381708800000 | 6048.15 |
| 1381795200000 | 6060.75 |
| 1381881600000 | 6076.2 |
| 1381968000000 | 6058.73 |
| 1382054400000 | 6046.25 |
| 1382313600000 | 6006.05 |
| 1382400000000 | 6022.39 |
| 1382486400000 | 5980.38 |
| 1382572800000 | 5903.57 |
| 1382659200000 | 5876.32 |
| 1382918400000 | 5869.93 |
| 1383004800000 | 5787.11 |
| 1383091200000 | 5887.77 |
| 1383177600000 | 5830.46 |
| 1383264000000 | 5824.79 |
| 1383523200000 | 5821.18 |
| 1383609600000 | 5813.89 |
| 1383696000000 | 5807.66 |
| 1383782400000 | 5798.89 |
| 1383868800000 | 5662.81 |
| 1384128000000 | 5577.23 |
| 1384214400000 | 5573.6 |
| 1384300800000 | 5489.28 |
| 1384387200000 | 5548.31 |
| 1384473600000 | 5647.17 |
| 1384732800000 | 5748.22 |
| 1384819200000 | 5640.68 |
| 1384905600000 | 5588.11 |
| 1384992000000 | 5524.89 |
| 1385078400000 | 5575.17 |
| 1385337600000 | 5571.18 |
| 1385424000000 | 5502.27 |
| 1385510400000 | 5497.89 |
| 1385596800000 | 5575.34 |
| 1385683200000 | 5577.39 |
| 1385942400000 | 5570.37 |
| 1386028800000 | 5510.2 |
| 1386115200000 | 5518.93 |
| 1386201600000 | 5627.17 |
| 1386288000000 | 5584.43 |
| 1386547200000 | 5561.29 |
| 1386633600000 | 5592.49 |
| 1386720000000 | 5504.88 |
| 1386806400000 | 5434.41 |
| 1386892800000 | 5427.44 |
| 1387152000000 | 5529.16 |
| 1387238400000 | 5517.34 |
| 1387324800000 | 5508.15 |
| 1387411200000 | 5508.52 |
| 1387497600000 | 5562.51 |
| 1387756800000 | 5496.48 |
| 1387843200000 | 5540.6 |
| 1387929600000 | 5540.6 |
| 1388016000000 | 5552.35 |
| 1388102400000 | 5607.17 |
| 1388361600000 | 5592.89 |
| 1388448000000 | 5603.49 |
| 1388620800000 | 5596.9 |
| 1388707200000 | 5571.43 |
| 1388966400000 | 5572.87 |
| 1389052800000 | 5547.85 |
| 1389139200000 | 5528.53 |
| 1389225600000 | 5522.59 |
| 1389312000000 | 5505.79 |
| 1389571200000 | 5534.03 |
| 1389657600000 | 5484.94 |
| 1389744000000 | 5503.23 |
| 1389830400000 | 5483.83 |
| 1389916800000 | 5421.82 |
| 1390176000000 | 5366.63 |
| 1390262400000 | 5328.65 |
| 1390348800000 | 5383.64 |
| 1390435200000 | 5272.01 |
| 1390521600000 | 5147.46 |
| 1390780800000 | 5102.74 |
| 1390867200000 | 5113.4 |
| 1390953600000 | 4927.87 |
| 1391040000000 | 5006.17 |
| 1391126400000 | 4981.95 |
| 1391385600000 | 4837.41 |
| 1391472000000 | 4835.05 |
| 1391558400000 | 4801.42 |
| 1391644800000 | 4903.45 |
| 1391731200000 | 4960.99 |
| 1391990400000 | 4958.68 |
| 1392076800000 | 4995.61 |
| 1392163200000 | 5085.48 |
| 1392249600000 | 5107.63 |
| 1392336000000 | 5173.86 |
| 1392595200000 | 5199.8 |
| 1392681600000 | 5186.18 |
| 1392768000000 | 5154.5 |
| 1392854400000 | 5114.62 |
| 1392940800000 | 5126.73 |
| 1393200000000 | 5100.06 |
| 1393286400000 | 5037.91 |
| 1393372800000 | 5030.44 |
| 1393459200000 | 5030.26 |
| 1393545600000 | 5131.66 |
| 1393804800000 | 4990.16 |
| 1393891200000 | 5073.02 |
| 1393977600000 | 5017.31 |
| 1394064000000 | 5085 |
| 1394150400000 | 4987.55 |
| 1394409600000 | 4938.43 |
| 1394496000000 | 4902.66 |
| 1394582400000 | 4902.05 |
| 1394668800000 | 4921.15 |
| 1394755200000 | 4884.68 |
| 1395014400000 | 4905.99 |
| 1395100800000 | 4971.47 |
| 1395187200000 | 4950.71 |
| 1395273600000 | 5028.9 |
| 1395360000000 | 5036.61 |
| 1395619200000 | 5074.74 |
| 1395705600000 | 5142.91 |
| 1395792000000 | 5145.27 |
| 1395878400000 | 5225.22 |
| 1395964800000 | 5301.62 |
| 1396224000000 | 5290.65 |
| 1396310400000 | 5291.05 |
| 1396396800000 | 5256.08 |
| 1396483200000 | 5212.79 |
| 1396569600000 | 5224.43 |
| 1396828800000 | 5259.16 |
| 1396915200000 | 5365.4 |
| 1397001600000 | 5413.33 |
| 1397088000000 | 5448.45 |
| 1397174400000 | 5413.47 |
| 1397433600000 | 5410.81 |
| 1397520000000 | 5323.75 |
| 1397606400000 | 5361.74 |
| 1397692800000 | 5348.15 |
| 1397779200000 | 5348.15 |
| 1398038400000 | 5326.53 |
| 1398124800000 | 5269.83 |
| 1398211200000 | 5255.94 |
| 1398297600000 | 5289.78 |
| 1398384000000 | 5239.95 |
| 1398643200000 | 5232.44 |
| 1398729600000 | 5254.13 |
| 1398816000000 | 5265.01 |
| 1398902400000 | 5263.22 |
| 1398988800000 | 5364.45 |
| 1399248000000 | 5282.96 |
| 1399334400000 | 5245.24 |
| 1399420800000 | 5266.08 |
| 1399507200000 | 5407.42 |
| 1399593600000 | 5409.43 |
| 1399852800000 | 5479.85 |
| 1399939200000 | 5546.2 |
| 1400025600000 | 5524.23 |
| 1400112000000 | 5499.75 |
| 1400198400000 | 5533.25 |
| 1400457600000 | 5522.26 |
| 1400544000000 | 5424.33 |
| 1400630400000 | 5415.06 |
| 1400716800000 | 5497.89 |
| 1400803200000 | 5453.03 |
| 1401062400000 | 5427.93 |
| 1401148800000 | 5386 |
| 1401235200000 | 5416.8 |
| 1401321600000 | 5484.32 |
| 1401408000000 | 5385.15 |
| 1401667200000 | 5383.26 |
| 1401753600000 | 5400.85 |
| 1401840000000 | 5411.41 |
| 1401926400000 | 5449.53 |
| 1402012800000 | 5467.17 |
| 1402272000000 | 5426.66 |
| 1402358400000 | 5407.64 |
| 1402444800000 | 5390.37 |
| 1402531200000 | 5383.01 |
| 1402617600000 | 5344.89 |
| 1402876800000 | 5303.13 |
| 1402963200000 | 5248.92 |
| 1403049600000 | 5291.88 |
| 1403136000000 | 5335.58 |
| 1403222400000 | 5357.04 |
| 1403481600000 | 5389.79 |
| 1403568000000 | 5454.15 |
| 1403654400000 | 5436.29 |
| 1403740800000 | 5430.96 |
| 1403827200000 | 5404.85 |
| 1404086400000 | 5368.76 |
| 1404172800000 | 5407.78 |
| 1404259200000 | 5418.5 |
| 1404345600000 | 5438.47 |
| 1404432000000 | 5469.96 |
| 1404691200000 | 5426.55 |
| 1404777600000 | 5458.16 |
| 1404864000000 | 5512.17 |
| 1404950400000 | 5528.98 |
| 1405036800000 | 5510.21 |
| 1405296000000 | 5511.95 |
| 1405382400000 | 5468.26 |
| 1405468800000 | 5446.35 |
| 1405555200000 | 5378.36 |
| 1405641600000 | 5351.65 |
| 1405900800000 | 5360.14 |
| 1405987200000 | 5376.54 |
| 1406073600000 | 5350.87 |
| 1406160000000 | 5385.83 |
| 1406246400000 | 5377.47 |
| 1406505600000 | 5369.73 |
| 1406592000000 | 5334.67 |
| 1406678400000 | 5272.07 |
| 1406764800000 | 5246.96 |
| 1406851200000 | 5301.3 |
| 1407110400000 | 5341.23 |
| 1407196800000 | 5289.5 |
| 1407283200000 | 5239.23 |
| 1407369600000 | 5202.84 |
| 1407456000000 | 5198.12 |
| 1407715200000 | 5239.55 |
| 1407801600000 | 5213.22 |
| 1407888000000 | 5267.31 |
| 1407974400000 | 5300.15 |
| 1408060800000 | 5290.07 |
| 1408320000000 | 5311.68 |
| 1408406400000 | 5283.76 |
| 1408492800000 | 5233.41 |
| 1408579200000 | 5222.86 |
| 1408665600000 | 5177.92 |
| 1408924800000 | 5178.34 |
| 1409011200000 | 5173.08 |
| 1409097600000 | 5188 |
| 1409184000000 | 5152.68 |
| 1409270400000 | 5194.97 |
| 1409529600000 | 5300.2 |
| 1409616000000 | 5300.09 |
| 1409702400000 | 5393.81 |
| 1409788800000 | 5325.16 |
| 1409875200000 | 5379.39 |
| 1410134400000 | 5347.32 |
| 1410220800000 | 5289.62 |
| 1410307200000 | 5309.65 |
| 1410393600000 | 5288.18 |
| 1410480000000 | 5205.91 |
| 1410739200000 | 5174.37 |
| 1410825600000 | 5202.48 |
| 1410912000000 | 5225.9 |
| 1410998400000 | 5220.92 |
| 1411084800000 | 5222.16 |
| 1411344000000 | 5176.87 |
| 1411430400000 | 5114.59 |
| 1411516800000 | 5138.13 |
| 1411603200000 | 5150.58 |
| 1411689600000 | 5147.55 |
| 1411948800000 | 5136.4 |
| 1412035200000 | 5161.4 |
| 1412121600000 | 5113.78 |
| 1412208000000 | 5091.45 |
| 1412294400000 | 5156.59 |
| 1412553600000 | 5156.89 |
| 1412640000000 | 5153.99 |
| 1412726400000 | 5150.39 |
| 1412812800000 | 5139.65 |
| 1412899200000 | 5072.77 |
| 1413158400000 | 5120.72 |
| 1413244800000 | 5143.2 |
| 1413331200000 | 5072.39 |
| 1413417600000 | 5039.96 |
| 1413504000000 | 5040.28 |
| 1413763200000 | 5020.89 |
| 1413849600000 | 5071.65 |
| 1413936000000 | 5057.86 |
| 1414022400000 | 5095.78 |
| 1414108800000 | 5122.96 |
| 1414368000000 | 5097.62 |
| 1414454400000 | 5107.69 |
| 1414540800000 | 5214.32 |
| 1414627200000 | 5193.27 |
| 1414713600000 | 5180.69 |
| 1414972800000 | 5217.7 |
| 1415059200000 | 5176.71 |
| 1415145600000 | 5130.3 |
| 1415232000000 | 5083.31 |
| 1415318400000 | 5094.7 |
| 1415577600000 | 5109.87 |
| 1415664000000 | 5055.16 |
| 1415750400000 | 5034.95 |
| 1415836800000 | 5072.72 |
| 1415923200000 | 5049.54 |
| 1416182400000 | 5042.66 |
| 1416268800000 | 5044.6 |
| 1416355200000 | 5057.01 |
| 1416441600000 | 5046.48 |
| 1416528000000 | 5087.1 |
| 1416787200000 | 5070.77 |
| 1416873600000 | 5079.08 |
| 1416960000000 | 5072.83 |
| 1417046400000 | 5064.77 |
| 1417132800000 | 5010.78 |
| 1417392000000 | 5004.84 |
| 1417478400000 | 4937.63 |
| 1417564800000 | 5008.79 |
| 1417651200000 | 4989.39 |
| 1417737600000 | 4975.29 |
| 1417996800000 | 4987.78 |
| 1418083200000 | 4873.92 |
| 1418169600000 | 4787.91 |
| 1418256000000 | 4705.44 |
| 1418342400000 | 4672.35 |
| 1418601600000 | 4644.78 |
| 1418688000000 | 4592.64 |
| 1418774400000 | 4622.7 |
| 1418860800000 | 4664.98 |
| 1418947200000 | 4697.05 |
| 1419206400000 | 4691.44 |
| 1419292800000 | 4687.87 |
| 1419379200000 | 4697.4 |
| 1419465600000 | 4697.4 |
| 1419552000000 | 4712.17 |
| 1419811200000 | 4736.57 |
| 1419897600000 | 4765 |
| 1419984000000 | 4751.45 |
| 1420156800000 | 4686.87 |
| 1420416000000 | 4604.15 |
| 1420502400000 | 4591.63 |
| 1420588800000 | 4607.48 |
| 1420675200000 | 4695.2 |
| 1420761600000 | 4637.02 |
| 1421020800000 | 4645.13 |
| 1421107200000 | 4599.73 |
| 1421193600000 | 4534.56 |
| 1421280000000 | 4531.27 |
| 1421366400000 | 4491.62 |
| 1421625600000 | 4506.33 |
| 1421712000000 | 4519.66 |
| 1421798400000 | 4580.05 |
| 1421884800000 | 4673.7 |
| 1421971200000 | 4639.95 |
| 1422230400000 | 4621.86 |
| 1422316800000 | 4689.59 |
| 1422403200000 | 4721.8 |
| 1422489600000 | 4681.53 |
| 1422576000000 | 4637.78 |
| 1422835200000 | 4672.64 |
| 1422921600000 | 4746.94 |
| 1423008000000 | 4722.8 |
| 1423094400000 | 4771.96 |
| 1423180800000 | 4854.59 |
| 1423440000000 | 4806.26 |
| 1423526400000 | 4763.1 |
| 1423612800000 | 4741 |
| 1423699200000 | 4914.6 |
| 1423785600000 | 4935.93 |
| 1424044800000 | 4948.02 |
| 1424131200000 | 4927.38 |
| 1424217600000 | 4903.84 |
| 1424304000000 | 4948.33 |
| 1424390400000 | 4975.29 |
| 1424649600000 | 4954.5 |
| 1424736000000 | 4871.18 |
| 1424822400000 | 4909.84 |
| 1424908800000 | 4926.05 |
| 1424995200000 | 4880.63 |
| 1425254400000 | 4878.11 |
| 1425340800000 | 4872.28 |
| 1425427200000 | 4886.3 |
| 1425513600000 | 4870.33 |
| 1425600000000 | 4808.36 |
| 1425859200000 | 4772.94 |
| 1425945600000 | 4659.63 |
| 1426032000000 | 4632.52 |
| 1426118400000 | 4653.16 |
| 1426204800000 | 4587.07 |
| 1426464000000 | 4611.47 |
| 1426550400000 | 4582.62 |
| 1426636800000 | 4580.39 |
| 1426723200000 | 4642.55 |
| 1426809600000 | 4649 |
| 1427068800000 | 4772.14 |
| 1427155200000 | 4819.35 |
| 1427241600000 | 4857.17 |
| 1427328000000 | 4797.75 |
| 1427414400000 | 4806.51 |
| 1427673600000 | 4780.7 |
| 1427760000000 | 4822.89 |
| 1427846400000 | 4940.35 |
| 1427932800000 | 4999.36 |
| 1428019200000 | 4999.36 |
| 1428278400000 | 5046.26 |
| 1428364800000 | 5053.71 |
| 1428451200000 | 5040.75 |
| 1428537600000 | 4989.4 |
| 1428624000000 | 5004.27 |
| 1428883200000 | 4962.51 |
| 1428969600000 | 5026.56 |
| 1429056000000 | 4983.87 |
| 1429142400000 | 5052.17 |
| 1429228800000 | 4973.2 |
| 1429488000000 | 4927.64 |
| 1429574400000 | 4983.88 |
| 1429660800000 | 4987.84 |
| 1429747200000 | 4959.79 |
| 1429833600000 | 5071.45 |
| 1430092800000 | 5137.23 |
| 1430179200000 | 5165.16 |
| 1430265600000 | 5120.23 |
| 1430352000000 | 5133 |
| 1430438400000 | 5131.44 |
| 1430697600000 | 5140.33 |
| 1430784000000 | 5256.12 |
| 1430870400000 | 5279.88 |
| 1430956800000 | 5241.63 |
| 1431043200000 | 5336.7 |
| 1431302400000 | 5375.83 |
| 1431388800000 | 5347.14 |
| 1431475200000 | 5414.36 |
| 1431561600000 | 5455.29 |
| 1431648000000 | 5481.89 |
| 1431907200000 | 5430.88 |
| 1431993600000 | 5397.27 |
| 1432080000000 | 5376.96 |
| 1432166400000 | 5389.66 |
| 1432252800000 | 5389.77 |
| 1432512000000 | 5377.39 |
| 1432598400000 | 5290.43 |
| 1432684800000 | 5287.56 |
| 1432771200000 | 5238.66 |
| 1432857600000 | 5327.67 |
| 1433116800000 | 5211.62 |
| 1433203200000 | 5205.29 |
| 1433289600000 | 5257.55 |
| 1433376000000 | 5159.4 |
| 1433462400000 | 5102.51 |
| 1433721600000 | 5098.76 |
| 1433808000000 | 5131.16 |
| 1433894400000 | 5177.32 |
| 1433980800000 | 5152.62 |
| 1434067200000 | 5177.92 |
| 1434326400000 | 5125.34 |
| 1434412800000 | 5136.1 |
| 1434499200000 | 5134.69 |
| 1434585600000 | 5151.06 |
| 1434672000000 | 5089.85 |
| 1434931200000 | 5169.95 |
| 1435017600000 | 5168.56 |
| 1435104000000 | 5179.27 |
| 1435190400000 | 5118.04 |
| 1435276800000 | 5081.26 |
| 1435536000000 | 5059.62 |
| 1435622400000 | 5097.85 |
| 1435708800000 | 5008.47 |
| 1435795200000 | 5072.78 |
| 1435881600000 | 5021.02 |
| 1436140800000 | 4958.89 |
| 1436227200000 | 4889.75 |
| 1436313600000 | 4879.31 |
| 1436400000000 | 4972.44 |
| 1436486400000 | 5045.32 |
| 1436745600000 | 5023.27 |
| 1436832000000 | 5065.28 |
| 1436918400000 | 5103.78 |
| 1437004800000 | 5098.2 |
| 1437091200000 | 5051.87 |
| 1437350400000 | 5026.06 |
| 1437436800000 | 5020.54 |
| 1437523200000 | 4938.37 |
| 1437609600000 | 4886.34 |
| 1437696000000 | 4785.15 |
| 1437955200000 | 4732.85 |
| 1438041600000 | 4716.62 |
| 1438128000000 | 4746.53 |
| 1438214400000 | 4667.23 |
| 1438300800000 | 4735.35 |
| 1438560000000 | 4667.51 |
| 1438646400000 | 4716.28 |
| 1438732800000 | 4712.71 |
| 1438819200000 | 4703.44 |
| 1438905600000 | 4767.11 |
| 1439164800000 | 4784.43 |
| 1439251200000 | 4707.25 |
| 1439337600000 | 4676.43 |
| 1439424000000 | 4644.14 |
| 1439510400000 | 4606.03 |
| 1439769600000 | 4609.96 |
| 1439856000000 | 4513.91 |
| 1439942400000 | 4517.22 |
| 1440028800000 | 4523.18 |
| 1440115200000 | 4509.07 |
| 1440374400000 | 4326.67 |
| 1440460800000 | 4407.42 |
| 1440547200000 | 4421.49 |
| 1440633600000 | 4619.39 |
| 1440720000000 | 4661.95 |
| 1440979200000 | 4698.71 |
| 1441065600000 | 4610.86 |
| 1441152000000 | 4593.57 |
| 1441238400000 | 4630.87 |
| 1441324800000 | 4570.66 |
| 1441584000000 | 4521.02 |
| 1441670400000 | 4523.18 |
| 1441756800000 | 4495.25 |
| 1441843200000 | 4531.96 |
| 1441929600000 | 4617.6 |
| 1442188800000 | 4609.55 |
| 1442275200000 | 4654.26 |
| 1442361600000 | 4729.4 |
| 1442448000000 | 4753.63 |
| 1442534400000 | 4772.07 |
| 1442793600000 | 4698.3 |
| 1442880000000 | 4516.1 |
| 1442966400000 | 4501.92 |
| 1443052800000 | 4532.25 |
| 1443139200000 | 4546.46 |
| 1443398400000 | 4410.15 |
| 1443484800000 | 4396.31 |
| 1443571200000 | 4473.11 |
| 1443657600000 | 4466.26 |
| 1443744000000 | 4495.29 |
| 1444003200000 | 4625.34 |
| 1444089600000 | 4704.64 |
| 1444176000000 | 4749.84 |
| 1444262400000 | 4777.02 |
| 1444348800000 | 4910.06 |
| 1444608000000 | 4902.01 |
| 1444694400000 | 4846.18 |
| 1444780800000 | 4854.21 |
| 1444867200000 | 4888.26 |
| 1444953600000 | 4898.31 |
| 1445212800000 | 4870.14 |
| 1445299200000 | 4839.8 |
| 1445385600000 | 4791.6 |
| 1445472000000 | 4825.03 |
| 1445558400000 | 4874.69 |
| 1445817600000 | 4876.81 |
| 1445904000000 | 4808.46 |
| 1445990400000 | 4843.78 |
| 1446076800000 | 4776.59 |
| 1446163200000 | 4731.95 |
| 1446422400000 | 4744.74 |
| 1446508800000 | 4831.34 |
| 1446595200000 | 4841.91 |
| 1446681600000 | 4805.83 |
| 1446768000000 | 4767.72 |
| 1447027200000 | 4760.93 |
| 1447113600000 | 4694.62 |
| 1447200000000 | 4694.35 |
| 1447286400000 | 4650.85 |
| 1447372800000 | 4649.53 |
| 1447632000000 | 4579.41 |
| 1447718400000 | 4560.11 |
| 1447804800000 | 4538.24 |
| 1447891200000 | 4616.36 |
| 1447977600000 | 4713.09 |
| 1448236800000 | 4646.38 |
| 1448323200000 | 4648.97 |
| 1448409600000 | 4587.23 |
| 1448496000000 | 4597.52 |
| 1448582400000 | 4517.24 |
| 1448841600000 | 4517.54 |
| 1448928000000 | 4472.17 |
| 1449014400000 | 4456.76 |
| 1449100800000 | 4443.52 |
| 1449187200000 | 4428.32 |
| 1449446400000 | 4346.79 |
| 1449532800000 | 4324.81 |
| 1449619200000 | 4357.71 |
| 1449705600000 | 4327.72 |
| 1449792000000 | 4292.97 |
| 1450051200000 | 4218.62 |
| 1450137600000 | 4302.29 |
| 1450224000000 | 4391.06 |
| 1450310400000 | 4447.22 |
| 1450396800000 | 4404.59 |
| 1450656000000 | 4449.66 |
| 1450742400000 | 4419.98 |
| 1450828800000 | 4443.62 |
| 1450915200000 | 4433.23 |
| 1451001600000 | 4433.23 |
| 1451260800000 | 4360.99 |
| 1451347200000 | 4377.98 |
| 1451433600000 | 4416.47 |
| 1451520000000 | 4418.82 |
| 1451865600000 | 4313.52 |
| 1451952000000 | 4353.2 |
| 1452038400000 | 4396.2 |
| 1452124800000 | 4253.36 |
| 1452211200000 | 4236.49 |
| 1452470400000 | 4142.84 |
| 1452556800000 | 4117.77 |
| 1452643200000 | 4130.85 |
| 1452729600000 | 4105.72 |
| 1452816000000 | 4026.69 |
| 1453075200000 | 3994.96 |
| 1453161600000 | 4001.79 |
| 1453248000000 | 3940.64 |
| 1453334400000 | 3995.94 |
| 1453420800000 | 4113.16 |
| 1453680000000 | 4088.16 |
| 1453766400000 | 4098.41 |
| 1453852800000 | 4125.7 |
| 1453939200000 | 4222.64 |
| 1454025600000 | 4382.35 |
| 1454284800000 | 4371.53 |
| 1454371200000 | 4255.33 |
| 1454457600000 | 4197.89 |
| 1454544000000 | 4394.57 |
| 1454630400000 | 4334.47 |
| 1454889600000 | 4329.83 |
| 1454976000000 | 4307.35 |
| 1455062400000 | 4346.53 |
| 1455148800000 | 4339.18 |
| 1455235200000 | 4339.16 |
| 1455494400000 | 4423.95 |
| 1455580800000 | 4396.81 |
| 1455667200000 | 4465.74 |
| 1455753600000 | 4507.78 |
| 1455840000000 | 4480.74 |
| 1456099200000 | 4554.03 |
| 1456185600000 | 4463.89 |
| 1456272000000 | 4402.44 |
| 1456358400000 | 4423.27 |
| 1456444800000 | 4453.19 |
| 1456704000000 | 4414.8 |
| 1456790400000 | 4463.92 |
| 1456876800000 | 4597.68 |
| 1456963200000 | 4705.62 |
| 1457049600000 | 4804.21 |
| 1457308800000 | 4823.3 |
| 1457395200000 | 4774.46 |
| 1457481600000 | 4752.88 |
| 1457568000000 | 4741.11 |
| 1457654400000 | 4701.29 |
| 1457913600000 | 4733.13 |
| 1458000000000 | 4689.01 |
| 1458086400000 | 4710.3 |
| 1458172800000 | 4890.92 |
| 1458259200000 | 4983.97 |
| 1458518400000 | 4975.81 |
| 1458604800000 | 4993.74 |
| 1458691200000 | 4938.42 |
| 1458777600000 | 4905.43 |
| 1458864000000 | 4905.43 |
| 1459123200000 | 4912.8 |
| 1459209600000 | 4933.18 |
| 1459296000000 | 5116.3 |
| 1459382400000 | 5040.53 |
| 1459468800000 | 5101.35 |
| 1459728000000 | 5078.72 |
| 1459814400000 | 5016.4 |
| 1459900800000 | 4990.52 |
| 1459987200000 | 4948.2 |
| 1460073600000 | 4949.5 |
| 1460332800000 | 4973.2 |
| 1460419200000 | 5066.95 |
| 1460505600000 | 5093.97 |
| 1460592000000 | 5096.91 |
| 1460678400000 | 5079.1 |
| 1460937600000 | 5129.35 |
| 1461024000000 | 5188.13 |
| 1461110400000 | 5138.72 |
| 1461196800000 | 5103.72 |
| 1461283200000 | 5057.98 |
| 1461542400000 | 5009.37 |
| 1461628800000 | 5020.57 |
| 1461715200000 | 5044.55 |
| 1461801600000 | 5139.99 |
| 1461888000000 | 5134.64 |
| 1462147200000 | 5108.09 |
| 1462233600000 | 5072.82 |
| 1462320000000 | 5079.63 |
| 1462406400000 | 5061.34 |
| 1462492800000 | 5025.51 |
| 1462752000000 | 4952.51 |
| 1462838400000 | 4958.51 |
| 1462924800000 | 4913.74 |
| 1463011200000 | 4903.63 |
| 1463097600000 | 4834.44 |
| 1463356800000 | 4741.73 |
| 1463443200000 | 4730.08 |
| 1463529600000 | 4764.45 |
| 1463616000000 | 4681.73 |
| 1463702400000 | 4681.63 |
| 1463961600000 | 4745.25 |
| 1464048000000 | 4767.68 |
| 1464134400000 | 4762.91 |
| 1464220800000 | 4782.96 |
| 1464307200000 | 4772.9 |
| 1464566400000 | 4752.52 |
| 1464652800000 | 4698.41 |
| 1464739200000 | 4682.22 |
| 1464825600000 | 4691.73 |
| 1464912000000 | 4798.26 |
| 1465171200000 | 4891.98 |
| 1465257600000 | 4951.52 |
| 1465344000000 | 5001.49 |
| 1465430400000 | 4900.31 |
| 1465516800000 | 4799.13 |
| 1465776000000 | 4726.41 |
| 1465862400000 | 4709.48 |
| 1465948800000 | 4756.51 |
| 1466035200000 | 4732.29 |
| 1466121600000 | 4802.2 |
| 1466380800000 | 4872.28 |
| 1466467200000 | 4910.32 |
| 1466553600000 | 4981.92 |
| 1466640000000 | 5009.03 |
| 1466726400000 | 4868.51 |
| 1466985600000 | 4846.24 |
| 1467072000000 | 4859.35 |
| 1467158400000 | 5035.28 |
| 1467244800000 | 5055.44 |
| 1467331200000 | 5093.52 |
| 1467590400000 | 5086.67 |
| 1467676800000 | 5048.53 |
| 1467763200000 | 4980.36 |
| 1467849600000 | 5007.99 |
| 1467936000000 | 5093.99 |
| 1468195200000 | 5183.18 |
| 1468281600000 | 5289.53 |
| 1468368000000 | 5345.49 |
| 1468454400000 | 5466.95 |
| 1468540800000 | 5535.45 |
| 1468800000000 | 5568.54 |
| 1468886400000 | 5603.19 |
| 1468972800000 | 5566.06 |
| 1469059200000 | 5635.07 |
| 1469145600000 | 5670.36 |
| 1469404800000 | 5621.29 |
| 1469491200000 | 5530.17 |
| 1469577600000 | 5536.25 |
| 1469664000000 | 5480.49 |
| 1469750400000 | 5557.81 |
| 1470009600000 | 5523.94 |
| 1470096000000 | 5477.88 |
| 1470182400000 | 5435.25 |
| 1470268800000 | 5513.42 |
| 1470355200000 | 5537 |
| 1470614400000 | 5581.09 |
| 1470700800000 | 5600.84 |
| 1470787200000 | 5652.83 |
| 1470873600000 | 5695.69 |
| 1470960000000 | 5666.73 |
| 1471219200000 | 5666.24 |
| 1471305600000 | 5678.73 |
| 1471392000000 | 5543.22 |
| 1471478400000 | 5553.32 |
| 1471564800000 | 5471.6 |
| 1471824000000 | 5393.45 |
| 1471910400000 | 5379.2 |
| 1471996800000 | 5355.53 |
| 1472083200000 | 5383.06 |
| 1472169600000 | 5402.65 |
| 1472428800000 | 5358.66 |
| 1472515200000 | 5313.85 |
| 1472601600000 | 5182.45 |
| 1472688000000 | 5204.63 |
| 1472774400000 | 5234.45 |
| 1473033600000 | 5246.84 |
| 1473120000000 | 5313.53 |
| 1473206400000 | 5309.43 |
| 1473292800000 | 5261.22 |
| 1473379200000 | 5191.29 |
| 1473638400000 | 5114.92 |
| 1473724800000 | 5140.35 |
| 1473811200000 | 5122.16 |
| 1473897600000 | 5193.88 |
| 1473984000000 | 5103.6 |
| 1474243200000 | 5119.3 |
| 1474329600000 | 5162.12 |
| 1474416000000 | 5203.16 |
| 1474502400000 | 5344.42 |
| 1474588800000 | 5298.37 |
| 1474848000000 | 5261.66 |
| 1474934400000 | 5180.2 |
| 1475020800000 | 5220.51 |
| 1475107200000 | 5262.53 |
| 1475193600000 | 5195.12 |
| 1475452800000 | 5254.53 |
| 1475539200000 | 5259.29 |
| 1475625600000 | 5276.38 |
| 1475712000000 | 5199.34 |
| 1475798400000 | 5240.69 |
| 1476057600000 | 5234.67 |
| 1476144000000 | 5269.57 |
| 1476230400000 | 5297.21 |
| 1476316800000 | 5313.47 |
| 1476403200000 | 5346.05 |
| 1476662400000 | 5365.14 |
| 1476748800000 | 5426.78 |
| 1476835200000 | 5511.75 |
| 1476921600000 | 5515.94 |
| 1477008000000 | 5587.92 |
| 1477267200000 | 5718.87 |
| 1477353600000 | 5789.12 |
| 1477440000000 | 5724.87 |
| 1477526400000 | 5735.32 |
| 1477612800000 | 5730.98 |
| 1477872000000 | 5700.11 |
| 1477958400000 | 5721.93 |
| 1478044800000 | 5618.17 |
| 1478131200000 | 5597.55 |
| 1478217600000 | 5538.96 |
| 1478476800000 | 5613.14 |
| 1478563200000 | 5726.43 |
| 1478649600000 | 5697.87 |
| 1478736000000 | 5488.39 |
| 1478822400000 | 5298.18 |
| 1479081600000 | 5228.05 |
| 1479168000000 | 5339.79 |
| 1479254400000 | 5338.1 |
| 1479340800000 | 5332.22 |
| 1479427200000 | 5297.65 |
| 1479686400000 | 5413.81 |
| 1479772800000 | 5379.64 |
| 1479859200000 | 5346.65 |
| 1479945600000 | 5362.99 |
| 1480032000000 | 5319.75 |
| 1480291200000 | 5331.81 |
| 1480377600000 | 5358.33 |
| 1480464000000 | 5414.89 |
| 1480550400000 | 5359.35 |
| 1480636800000 | 5360.9 |
| 1480896000000 | 5372.36 |
| 1480982400000 | 5515.53 |
| 1481068800000 | 5522.45 |
| 1481155200000 | 5529.53 |
| 1481241600000 | 5661.11 |
| 1481500800000 | 5606.33 |
| 1481587200000 | 5631.85 |
| 1481673600000 | 5526.14 |
| 1481760000000 | 5454.73 |
| 1481846400000 | 5331.59 |
| 1482105600000 | 5326.38 |
| 1482192000000 | 5330.37 |
| 1482278400000 | 5322.11 |
| 1482364800000 | 5195.21 |
| 1482451200000 | 5064.2 |
| 1482710400000 | 5093.51 |
| 1482796800000 | 5057.64 |
| 1482883200000 | 5160.6 |
| 1482969600000 | 5229.45 |
| 1483056000000 | 5224.18 |
| 1483315200000 | 5230.73 |
| 1483401600000 | 5146.08 |
| 1483488000000 | 5206.53 |
| 1483574400000 | 5281.97 |
| 1483660800000 | 5218.94 |
| 1483920000000 | 5193.74 |
| 1484006400000 | 5249.22 |
| 1484092800000 | 5283.33 |
| 1484179200000 | 5471.95 |
| 1484265600000 | 5463.9 |
| 1484524800000 | 5438.9 |
| 1484611200000 | 5480.21 |
| 1484697600000 | 5497.32 |
| 1484784000000 | 5453.09 |
| 1484870400000 | 5465.69 |
| 1485129600000 | 5494.12 |
| 1485216000000 | 5476.9 |
| 1485302400000 | 5534.69 |
| 1485388800000 | 5559.91 |
| 1485475200000 | 5502.91 |
| 1485734400000 | 5456.81 |
| 1485820800000 | 5450.3 |
| 1485907200000 | 5415.45 |
| 1485993600000 | 5501.15 |
| 1486080000000 | 5578.8 |
| 1486339200000 | 5536.01 |
| 1486425600000 | 5464.67 |
| 1486512000000 | 5459.45 |
| 1486598400000 | 5502.67 |
| 1486684800000 | 5651.04 |
| 1486944000000 | 5717.17 |
| 1487030400000 | 5677.53 |
| 1487116800000 | 5724.37 |
| 1487203200000 | 5788.33 |
| 1487289600000 | 5713.78 |
| 1487548800000 | 5732.36 |
| 1487635200000 | 5736.09 |
| 1487721600000 | 5761.35 |
| 1487808000000 | 5747.71 |
| 1487894400000 | 5692.38 |
| 1488153600000 | 5674.58 |
| 1488240000000 | 5691.87 |
| 1488326400000 | 5730.15 |
| 1488412800000 | 5693.22 |
| 1488499200000 | 5740.14 |
| 1488758400000 | 5723.09 |
| 1488844800000 | 5707 |
| 1488931200000 | 5700.01 |
| 1489017600000 | 5680.98 |
| 1489104000000 | 5727.67 |
| 1489363200000 | 5793.28 |
| 1489449600000 | 5798.14 |
| 1489536000000 | 5927.88 |
| 1489622400000 | 6194.55 |
| 1489708800000 | 6289.07 |
| 1489968000000 | 6335.92 |
| 1490054400000 | 6397.74 |
| 1490140800000 | 6403.61 |
| 1490227200000 | 6478.88 |
| 1490313600000 | 6476.9 |
| 1490572800000 | 6458.89 |
| 1490659200000 | 6590.14 |
| 1490745600000 | 6580.44 |
| 1490832000000 | 6555.33 |
| 1490918400000 | 6425.74 |
| 1491177600000 | 6482.34 |
| 1491264000000 | 6537.98 |
| 1491350400000 | 6622.18 |
| 1491436800000 | 6620.94 |
| 1491523200000 | 6635.16 |
| 1491782400000 | 6657.6 |
| 1491868800000 | 6640.62 |
| 1491955200000 | 6660.3 |
| 1492041600000 | 6718.23 |
| 1492128000000 | 6718.23 |
| 1492387200000 | 6793.17 |
| 1492473600000 | 6754.91 |
| 1492560000000 | 6753.73 |
| 1492646400000 | 6673.23 |
| 1492732800000 | 6654.59 |
| 1492992000000 | 6653.44 |
| 1493078400000 | 6627.24 |
| 1493164800000 | 6541.11 |
| 1493251200000 | 6469.38 |
| 1493337600000 | 6463.63 |
| 1493596800000 | 6467.54 |
| 1493683200000 | 6531.29 |
| 1493769600000 | 6500.23 |
| 1493856000000 | 6455.41 |
| 1493942400000 | 6418.54 |
| 1494201600000 | 6397.25 |
| 1494288000000 | 6330.95 |
| 1494374400000 | 6395.33 |
| 1494460800000 | 6395.32 |
| 1494547200000 | 6452.58 |
| 1494806400000 | 6569.93 |
| 1494892800000 | 6521.81 |
| 1494979200000 | 6429.2 |
| 1495065600000 | 6199.36 |
| 1495152000000 | 6223.66 |
| 1495411200000 | 6255.41 |
| 1495497600000 | 6252.65 |
| 1495584000000 | 6273.27 |
| 1495670400000 | 6319.49 |
| 1495756800000 | 6376.21 |
| 1496016000000 | 6318.49 |
| 1496102400000 | 6273.6 |
| 1496188800000 | 6346.89 |
| 1496275200000 | 6331.33 |
| 1496361600000 | 6370.81 |
| 1496620800000 | 6427.76 |
| 1496707200000 | 6435.07 |
| 1496793600000 | 6441.85 |
| 1496880000000 | 6353.46 |
| 1496966400000 | 6338.49 |
| 1497225600000 | 6393.44 |
| 1497312000000 | 6404.97 |
| 1497398400000 | 6464.2 |
| 1497484800000 | 6352.74 |
| 1497571200000 | 6349.82 |
| 1497830400000 | 6385.71 |
| 1497916800000 | 6348.28 |
| 1498003200000 | 6292.74 |
| 1498089600000 | 6300.86 |
| 1498176000000 | 6319.38 |
| 1498435200000 | 6332.22 |
| 1498521600000 | 6322.49 |
| 1498608000000 | 6319.78 |
| 1498694400000 | 6309.11 |
| 1498780800000 | 6298.52 |
| 1499040000000 | 6325.91 |
| 1499126400000 | 6380.53 |
| 1499212800000 | 6441.86 |
| 1499299200000 | 6395.97 |
| 1499385600000 | 6368.89 |
| 1499644800000 | 6414.18 |
| 1499731200000 | 6387.56 |
| 1499817600000 | 6517.14 |
| 1499904000000 | 6546.07 |
| 1499990400000 | 6593.48 |
| 1500249600000 | 6720.54 |
| 1500336000000 | 6671.33 |
| 1500422400000 | 6680.19 |
| 1500508800000 | 6697.88 |
| 1500595200000 | 6590.68 |
| 1500854400000 | 6660.05 |
| 1500940800000 | 6663.96 |
| 1501027200000 | 6668.03 |
| 1501113600000 | 6667.48 |
| 1501200000000 | 6708.26 |
| 1501459200000 | 6658.98 |
| 1501545600000 | 6611.94 |
| 1501632000000 | 6667.37 |
| 1501718400000 | 6616.67 |
| 1501804800000 | 6657.49 |
| 1502064000000 | 6700.75 |
| 1502150400000 | 6610.42 |
| 1502236800000 | 6606.69 |
| 1502323200000 | 6559.74 |
| 1502409600000 | 6502.9 |
| 1502668800000 | 6533.1 |
| 1502755200000 | 6505.48 |
| 1502841600000 | 6613.37 |
| 1502928000000 | 6630.47 |
| 1503014400000 | 6652.31 |
| 1503273600000 | 6704.45 |
| 1503360000000 | 6696.98 |
| 1503446400000 | 6671.47 |
| 1503532800000 | 6718.31 |
| 1503619200000 | 6779.3 |
| 1503878400000 | 6814.29 |
| 1503964800000 | 6858.99 |
| 1504051200000 | 6849.65 |
| 1504137600000 | 6853.48 |
| 1504224000000 | 6941.97 |
| 1504483200000 | 6899.76 |
| 1504569600000 | 6944.79 |
| 1504656000000 | 6894.25 |
| 1504742400000 | 7002.73 |
| 1504828800000 | 6951.4 |
| 1505088000000 | 6958.7 |
| 1505174400000 | 6976.15 |
| 1505260800000 | 6949.03 |
| 1505347200000 | 6962.91 |
| 1505433600000 | 6990.19 |
| 1505692800000 | 6998.54 |
| 1505779200000 | 6991.37 |
| 1505865600000 | 7063.48 |
| 1505952000000 | 7033.5 |
| 1506038400000 | 7057.61 |
| 1506297600000 | 7018.6 |
| 1506384000000 | 6930.61 |
| 1506470400000 | 6958.06 |
| 1506556800000 | 6967.93 |
| 1506643200000 | 7015.47 |
| 1506902400000 | 7024.21 |
| 1506988800000 | 7192.65 |
| 1507075200000 | 7286.82 |
| 1507161600000 | 7302.82 |
| 1507248000000 | 7263.4 |
| 1507507200000 | 7258.4 |
| 1507593600000 | 7379.51 |
| 1507680000000 | 7390.1 |
| 1507766400000 | 7358.83 |
| 1507852800000 | 7337.7 |
| 1508112000000 | 7333.99 |
| 1508198400000 | 7295.71 |
| 1508284800000 | 7330.51 |
| 1508371200000 | 7334.28 |
| 1508457600000 | 7314.64 |
| 1508716800000 | 7300.72 |
| 1508803200000 | 7273.26 |
| 1508889600000 | 7285.43 |
| 1508976000000 | 7224.88 |
| 1509062400000 | 7170.22 |
| 1509321600000 | 7340.26 |
| 1509408000000 | 7314.35 |
| 1509494400000 | 7321.18 |
| 1509580800000 | 7240.71 |
| 1509667200000 | 7187.14 |
| 1509926400000 | 7226.14 |
| 1510012800000 | 7091.07 |
| 1510099200000 | 7146.47 |
| 1510185600000 | 7137.07 |
| 1510272000000 | 7123.43 |
| 1510531200000 | 7076.62 |
| 1510617600000 | 6996.24 |
| 1510704000000 | 6932.5 |
| 1510790400000 | 6970.11 |
| 1510876800000 | 7009.13 |
| 1511136000000 | 6536.63 |
| 1511222400000 | 6711.79 |
| 1511308800000 | 6653.39 |
| 1511395200000 | 6521.25 |
| 1511481600000 | 6498.73 |
| 1511740800000 | 6458.39 |
| 1511827200000 | 6411.46 |
| 1511913600000 | 6425.75 |
| 1512000000000 | 6414.74 |
| 1512086400000 | 6335.88 |
| 1512345600000 | 6279.86 |
| 1512432000000 | 6194.22 |
| 1512518400000 | 6234.78 |
| 1512604800000 | 6165.63 |
| 1512691200000 | 6161.64 |
| 1512950400000 | 6318.4 |
| 1513036800000 | 6367.21 |
| 1513123200000 | 6518.13 |
| 1513209600000 | 6647.15 |
| 1513296000000 | 6845.65 |
| 1513555200000 | 7360.07 |
| 1513641600000 | 7385.41 |
| 1513728000000 | 7264.47 |
| 1513814400000 | 7204.85 |
| 1513900800000 | 7289.44 |
| 1514160000000 | 7289.44 |
| 1514246400000 | 7256.67 |
| 1514332800000 | 7357.65 |
| 1514419200000 | 7435.94 |
| 1514505600000 | 7401.31 |
| 1514851200000 | 7560.23 |
| 1514937600000 | 7539.17 |
| 1515024000000 | 7675.91 |
| 1515110400000 | 7691.8 |
| 1515369600000 | 7623.79 |
| 1515456000000 | 7541.14 |
| 1515542400000 | 7483.72 |
| 1515628800000 | 7599.55 |
| 1515715200000 | 7671.27 |
| 1515974400000 | 7662.38 |
| 1516060800000 | 7621.16 |
| 1516147200000 | 7675.42 |
| 1516233600000 | 7698.09 |
| 1516320000000 | 7678.67 |
| 1516579200000 | 7669.18 |
| 1516665600000 | 7627.09 |
| 1516752000000 | 7637.01 |
| 1516838400000 | 7535.34 |
| 1516924800000 | 7658.19 |
| 1517184000000 | 7695.05 |
| 1517270400000 | 7640.14 |
| 1517356800000 | 7671.82 |
| 1517443200000 | 7761.04 |
| 1517529600000 | 7710.01 |
| 1517788800000 | 7588.54 |
| 1517875200000 | 7534.83 |
| 1517961600000 | 7672.27 |
| 1518048000000 | 7545.92 |
| 1518134400000 | 7360.43 |
| 1518393600000 | 7471.88 |
| 1518480000000 | 7456.6 |
| 1518566400000 | 7451.59 |
| 1518652800000 | 7553.58 |
| 1518739200000 | 7542.87 |
| 1518998400000 | 7518.46 |
| 1519084800000 | 7553.24 |
| 1519171200000 | 7565.13 |
| 1519257600000 | 7636.15 |
| 1519344000000 | 7692.85 |
| 1519603200000 | 7646.99 |
| 1519689600000 | 7630.48 |
| 1519776000000 | 7507.47 |
| 1519862400000 | 7454.41 |
| 1519948800000 | 7414.26 |
| 1520208000000 | 7505.32 |
| 1520294400000 | 7518.58 |
| 1520380800000 | 7458.79 |
| 1520467200000 | 7480 |
| 1520553600000 | 7564.85 |
| 1520812800000 | 7564.44 |
| 1520899200000 | 7544 |
| 1520985600000 | 7497.44 |
| 1521072000000 | 7398.76 |
| 1521158400000 | 7362.8 |
| 1521417600000 | 7403.7 |
| 1521504000000 | 7427.41 |
| 1521590400000 | 7494.66 |
| 1521676800000 | 7424.3 |
| 1521763200000 | 7407.25 |
| 1522022400000 | 7354.07 |
| 1522108800000 | 7366.62 |
| 1522195200000 | 7369.55 |
| 1522281600000 | 7478.44 |
| 1522368000000 | 7478.44 |
| 1522627200000 | 7433.17 |
| 1522713600000 | 7489.42 |
| 1522800000000 | 7470.21 |
| 1522886400000 | 7564.92 |
| 1522972800000 | 7483.34 |
| 1523232000000 | 7549.97 |
| 1523318400000 | 7616.39 |
| 1523404800000 | 7655.22 |
| 1523491200000 | 7685.74 |
| 1523577600000 | 7671.64 |
| 1523836800000 | 7696.03 |
| 1523923200000 | 7718.25 |
| 1524009600000 | 7725.4 |
| 1524096000000 | 7778.22 |
| 1524182400000 | 7726.76 |
| 1524441600000 | 7710.56 |
| 1524528000000 | 7693.58 |
| 1524614400000 | 7619.04 |
| 1524700800000 | 7641.83 |
| 1524787200000 | 7612.27 |
| 1525046400000 | 7586.24 |
| 1525132800000 | 7561.55 |
| 1525219200000 | 7509.38 |
| 1525305600000 | 7396.25 |
| 1525392000000 | 7369.12 |
| 1525651200000 | 7325.23 |
| 1525737600000 | 7165.62 |
| 1525824000000 | 7283.68 |
| 1525910400000 | 7388.45 |
| 1525996800000 | 7455.52 |
| 1526256000000 | 7382.31 |
| 1526342400000 | 7310.16 |
| 1526428800000 | 7317.31 |
| 1526515200000 | 7257.29 |
| 1526601600000 | 7220.06 |
| 1526860800000 | 7224.31 |
| 1526947200000 | 7294.07 |
| 1527033600000 | 7260.38 |
| 1527120000000 | 7305.48 |
| 1527206400000 | 7231.24 |
| 1527465600000 | 7236.39 |
| 1527552000000 | 7166.51 |
| 1527638400000 | 7113.08 |
| 1527724800000 | 7037.37 |
| 1527811200000 | 7123.33 |
| 1528070400000 | 7210.68 |
| 1528156800000 | 7047.42 |
| 1528243200000 | 7131.64 |
| 1528329600000 | 7130.98 |
| 1528416000000 | 7158.89 |
| 1528675200000 | 7089.82 |
| 1528761600000 | 7166.87 |
| 1528848000000 | 7152.7 |
| 1528934400000 | 7137.22 |
| 1529020800000 | 7028.15 |
| 1529280000000 | 6957.9 |
| 1529366400000 | 6914.79 |
| 1529452800000 | 6910.15 |
| 1529539200000 | 6866.57 |
| 1529625600000 | 6854.46 |
| 1529884800000 | 6764.97 |
| 1529971200000 | 6787.44 |
| 1530057600000 | 6663.33 |
| 1530144000000 | 6576.23 |
| 1530230400000 | 6636.84 |
| 1530489600000 | 6568.53 |
| 1530576000000 | 6601.96 |
| 1530662400000 | 6583.5 |
| 1530748800000 | 6628.94 |
| 1530835200000 | 6664.93 |
| 1531094400000 | 6762.28 |
| 1531180800000 | 6757.94 |
| 1531267200000 | 6695.72 |
| 1531353600000 | 6730.73 |
| 1531440000000 | 6780.38 |
| 1531699200000 | 6746.58 |
| 1531785600000 | 6766.61 |
| 1531872000000 | 6771.51 |
| 1531958400000 | 6746.38 |
| 1532044800000 | 6800.35 |
| 1532304000000 | 6775.02 |
| 1532390400000 | 6912.43 |
| 1532476800000 | 6910.21 |
| 1532563200000 | 6913.27 |
| 1532649600000 | 6872.38 |
| 1532908800000 | 7016.35 |
| 1532995200000 | 7012.49 |
| 1533081600000 | 7060.43 |
| 1533168000000 | 6998.82 |
| 1533254400000 | 7036.53 |
| 1533513600000 | 6927.11 |
| 1533600000000 | 6910.4 |
| 1533686400000 | 6936.14 |
| 1533772800000 | 6885.7 |
| 1533859200000 | 6773.53 |
| 1534118400000 | 6683.43 |
| 1534204800000 | 6658.09 |
| 1534291200000 | 6613.99 |
| 1534377600000 | 6634.39 |
| 1534464000000 | 6594.54 |
| 1534723200000 | 6562.55 |
| 1534809600000 | 6668.5 |
| 1534896000000 | 6732.19 |
| 1534982400000 | 6670.69 |
| 1535068800000 | 6699.55 |
| 1535328000000 | 6803.23 |
| 1535414400000 | 6800.12 |
| 1535500800000 | 6681.26 |
| 1535587200000 | 6527.91 |
| 1535673600000 | 6556.31 |
| 1535932800000 | 6462.91 |
| 1536019200000 | 6289.72 |
| 1536105600000 | 6221.75 |
| 1536192000000 | 6384.96 |
| 1536278400000 | 6466.51 |
| 1536537600000 | 6397.63 |
| 1536624000000 | 6356.92 |
| 1536710400000 | 6461.07 |
| 1536796800000 | 6580.4 |
| 1536883200000 | 6606.75 |
| 1537142400000 | 6609.7 |
| 1537228800000 | 6625.44 |
| 1537315200000 | 6647.1 |
| 1537401600000 | 6739.63 |
| 1537488000000 | 6858.36 |
| 1537747200000 | 6767.4 |
| 1537833600000 | 6772.18 |
| 1537920000000 | 6839.84 |
| 1538006400000 | 6895.42 |
| 1538092800000 | 6866.95 |
| 1538352000000 | 6944.06 |
| 1538438400000 | 6931.7 |
| 1538524800000 | 6936.16 |
| 1538611200000 | 6823.86 |
| 1538697600000 | 6778.46 |
| 1538956800000 | 6657.04 |
| 1539043200000 | 6629.38 |
| 1539129600000 | 6547.23 |
| 1539216000000 | 6461.74 |
| 1539302400000 | 6482.41 |
| 1539561600000 | 6493.37 |
| 1539648000000 | 6577.91 |
| 1539734400000 | 6570.39 |
| 1539820800000 | 6479.11 |
| 1539907200000 | 6489.4 |
| 1540166400000 | 6436.9 |
| 1540252800000 | 6406.15 |
| 1540339200000 | 6326.08 |
| 1540425600000 | 6345.61 |
| 1540512000000 | 6292.46 |
| 1540771200000 | 6246.92 |
| 1540857600000 | 6125.55 |
| 1540944000000 | 6224.45 |
| 1541030400000 | 6291.12 |
| 1541116800000 | 6318.39 |
| 1541376000000 | 6470.15 |
| 1541462400000 | 6483.06 |
| 1541548800000 | 6518.16 |
| 1541635200000 | 6540.39 |
| 1541721600000 | 6417.88 |
| 1541980800000 | 6411.96 |
| 1542067200000 | 6344.5 |
| 1542153600000 | 6404.75 |
| 1542240000000 | 6490.39 |
| 1542326400000 | 6561.55 |
| 1542585600000 | 6592.9 |
| 1542672000000 | 6536.63 |
| 1542758400000 | 6564.7 |
| 1542844800000 | 6577.24 |
| 1542931200000 | 6552.49 |
| 1543190400000 | 6523.14 |
| 1543276800000 | 6532.48 |
| 1543363200000 | 6560.58 |
| 1543449600000 | 6618.3 |
| 1543536000000 | 6540.53 |
| 1543795200000 | 6645.7 |
| 1543881600000 | 6680.63 |
| 1543968000000 | 6625.15 |
| 1544054400000 | 6562.09 |
| 1544140800000 | 6585.91 |
| 1544400000000 | 6498.7 |
| 1544486400000 | 6479.32 |
| 1544572800000 | 6530.06 |
| 1544659200000 | 6546.33 |
| 1544745600000 | 6514.24 |
| 1545004800000 | 6474.15 |
| 1545091200000 | 6511.1 |
| 1545177600000 | 6498.49 |
| 1545264000000 | 6451.16 |
| 1545350400000 | 6455.05 |
| 1545609600000 | 6489.36 |
| 1545696000000 | 6489.36 |
| 1545782400000 | 6484.05 |
| 1545868800000 | 6429.99 |
| 1545955200000 | 6516.89 |
| 1546214400000 | 6501.24 |
| 1546387200000 | 6487.13 |
| 1546473600000 | 6498.63 |
| 1546560000000 | 6668.01 |
| 1546819200000 | 6687.02 |
| 1546905600000 | 6732.53 |
| 1546992000000 | 6754.49 |
| 1547078400000 | 6764.54 |
| 1547164800000 | 6856.25 |
| 1547424000000 | 6864.38 |
| 1547510400000 | 6921.88 |
| 1547596800000 | 6980.54 |
| 1547683200000 | 7059.65 |
| 1547769600000 | 7135.16 |
| 1548028800000 | 7093.33 |
| 1548115200000 | 6999.65 |
| 1548201600000 | 6999.17 |
| 1548288000000 | 7062.21 |
| 1548374400000 | 7139.97 |
| 1548633600000 | 7041.51 |
| 1548720000000 | 7072.08 |
| 1548806400000 | 7060.36 |
| 1548892800000 | 7273.49 |
| 1548979200000 | 7272.58 |
| 1549238400000 | 7358.66 |
| 1549324800000 | 7370.47 |
| 1549411200000 | 7364.22 |
| 1549497600000 | 7308.76 |
| 1549584000000 | 7214.52 |
| 1549843200000 | 7140.51 |
| 1549929600000 | 7151.36 |
| 1550016000000 | 7153.62 |
| 1550102400000 | 7127.07 |
| 1550188800000 | 7188.57 |
| 1550448000000 | 7201.1 |
| 1550534400000 | 7249.16 |
| 1550620800000 | 7316.36 |
| 1550707200000 | 7311.03 |
| 1550793600000 | 7411.48 |
| 1551052800000 | 7401.9 |
| 1551139200000 | 7399.81 |
| 1551225600000 | 7327.14 |
| 1551312000000 | 7228.92 |
| 1551398400000 | 7239.48 |
| 1551657600000 | 7202.82 |
| 1551744000000 | 7191.32 |
| 1551830400000 | 7203.79 |
| 1551916800000 | 7148.23 |
| 1552003200000 | 7104.34 |
| 1552262400000 | 7110.03 |
| 1552348800000 | 7107.67 |
| 1552435200000 | 7133.93 |
| 1552521600000 | 7096.43 |
| 1552608000000 | 7103.55 |
| 1552867200000 | 7149.64 |
| 1552953600000 | 7166.63 |
| 1553040000000 | 7125.6 |
| 1553126400000 | 7153.5 |
| 1553212800000 | 6965.46 |
| 1553472000000 | 6946.37 |
| 1553558400000 | 6930.33 |
| 1553644800000 | 6857.55 |
| 1553731200000 | 6925.55 |
| 1553817600000 | 6995.52 |
| 1554076800000 | 7078.66 |
| 1554163200000 | 7020.16 |
| 1554249600000 | 7054.97 |
| 1554336000000 | 7114.73 |
| 1554422400000 | 7076.97 |
| 1554681600000 | 7119.59 |
| 1554768000000 | 7125.27 |
| 1554854400000 | 7149.04 |
| 1554940800000 | 7112.1 |
| 1555027200000 | 7149.33 |
| 1555286400000 | 7098.63 |
| 1555372800000 | 7119.72 |
| 1555459200000 | 7195.36 |
| 1555545600000 | 7176 |
| 1555632000000 | 7176 |
| 1555891200000 | 7144.25 |
| 1555977600000 | 7070.71 |
| 1556064000000 | 6968.65 |
| 1556150400000 | 6914.8 |
| 1556236800000 | 7000.89 |
| 1556496000000 | 6965.12 |
| 1556582400000 | 6959.18 |
| 1556668800000 | 6982.1 |
| 1556755200000 | 6843.26 |
| 1556841600000 | 6890.39 |
| 1557100800000 | 6844.41 |
| 1557187200000 | 6830 |
| 1557273600000 | 6780.76 |
| 1557360000000 | 6708.33 |
| 1557446400000 | 6743.71 |
| 1557705600000 | 6597.76 |
| 1557792000000 | 6645.95 |
| 1557878400000 | 6642.37 |
| 1557964800000 | 6655.94 |
| 1558051200000 | 6604.47 |
| 1558310400000 | 6583.77 |
| 1558396800000 | 6613.55 |
| 1558483200000 | 6578.67 |
| 1558569600000 | 6541.11 |
| 1558656000000 | 6610.95 |
| 1558915200000 | 6559.94 |
| 1559001600000 | 6430.64 |
| 1559088000000 | 6485.14 |
| 1559174400000 | 6505.29 |
| 1559260800000 | 6610 |
| 1559520000000 | 6718.58 |
| 1559606400000 | 6787.75 |
| 1559692800000 | 6797.55 |
| 1559779200000 | 6765.38 |
| 1559865600000 | 6787.19 |
| 1560124800000 | 6856.49 |
| 1560211200000 | 6960.51 |
| 1560297600000 | 6895.39 |
| 1560384000000 | 6890.33 |
| 1560470400000 | 6810.85 |
| 1560729600000 | 6808.9 |
| 1560816000000 | 6803.75 |
| 1560902400000 | 6819.2 |
| 1560988800000 | 6992.05 |
| 1561075200000 | 7036.1 |
| 1561334400000 | 7032.92 |
| 1561420800000 | 7093 |
| 1561507200000 | 7062.99 |
| 1561593600000 | 7038.57 |
| 1561680000000 | 7055.3 |
| 1561939200000 | 7087.17 |
| 1562025600000 | 6998.73 |
| 1562112000000 | 7036.67 |
| 1562198400000 | 7039.2 |
| 1562284800000 | 7012.94 |
| 1562544000000 | 6961.81 |
| 1562630400000 | 6910.25 |
| 1562716800000 | 6984.79 |
| 1562803200000 | 6986.37 |
| 1562889600000 | 6985.57 |
| 1563148800000 | 7038.84 |
| 1563235200000 | 7021.21 |
| 1563321600000 | 6941.67 |
| 1563408000000 | 6927.95 |
| 1563494400000 | 6901.57 |
| 1563753600000 | 6855.85 |
| 1563840000000 | 6772.98 |
| 1563926400000 | 6712.45 |
| 1564012800000 | 6724.31 |
| 1564099200000 | 6731.93 |
| 1564358400000 | 6714.56 |
| 1564444800000 | 6691.93 |
| 1564531200000 | 6698.79 |
| 1564617600000 | 6637.84 |
| 1564704000000 | 6489.11 |
| 1564963200000 | 6239.9 |
| 1565049600000 | 6280.57 |
| 1565136000000 | 6306.04 |
| 1565222400000 | 6422.72 |
| 1565308800000 | 6382.52 |
| 1565568000000 | 6173.87 |
| 1565654400000 | 6250.47 |
| 1565740800000 | 6124.06 |
| 1565827200000 | 6129.82 |
| 1565913600000 | 6182.04 |
| 1566172800000 | 6092.95 |
| 1566259200000 | 6128.45 |
| 1566345600000 | 6136.55 |
| 1566432000000 | 6091.96 |
| 1566518400000 | 6010.99 |
| 1566777600000 | 5934.2 |
| 1566864000000 | 5816.46 |
| 1566950400000 | 5819.86 |
| 1567036800000 | 5919.65 |
| 1567123200000 | 6073.79 |
| 1567382400000 | 6037.73 |
| 1567468800000 | 5962.78 |
| 1567555200000 | 6014.76 |
| 1567641600000 | 6097.19 |
| 1567728000000 | 6196.07 |
| 1567987200000 | 6161.94 |
| 1568073600000 | 6218.7 |
| 1568160000000 | 6245.54 |
| 1568246400000 | 6274.81 |
| 1568332800000 | 6380.2 |
| 1568592000000 | 6409.04 |
| 1568678400000 | 6308.81 |
| 1568764800000 | 6305.02 |
| 1568851200000 | 6306.31 |
| 1568937600000 | 6299.06 |
| 1569196800000 | 6229 |
| 1569283200000 | 6225.55 |
| 1569369600000 | 6161.98 |
| 1569456000000 | 6152.06 |
| 1569542400000 | 6240.56 |
| 1569801600000 | 6139.44 |
| 1569888000000 | 6076.62 |
| 1569974400000 | 6042.01 |
| 1570060800000 | 6094.36 |
| 1570147200000 | 6121.32 |
| 1570406400000 | 6093.88 |
| 1570492800000 | 6046.04 |
| 1570579200000 | 6012.11 |
| 1570665600000 | 6043.61 |
| 1570752000000 | 6213.14 |
| 1571011200000 | 6161.03 |
| 1571097600000 | 6163.91 |
| 1571184000000 | 6123.36 |
| 1571270400000 | 6191.82 |
| 1571356800000 | 6261.39 |
| 1571616000000 | 5795.55 |
| 1571702400000 | 5836.94 |
| 1571788800000 | 5676.52 |
| 1571875200000 | 5834.18 |
| 1571961600000 | 5707.06 |
| 1572220800000 | 5706.31 |
| 1572307200000 | 5602.93 |
| 1572393600000 | 5353.23 |
| 1572480000000 | 5341.53 |
| 1572566400000 | 5343.78 |
| 1572825600000 | 5363.85 |
| 1572912000000 | 5204.94 |
| 1572998400000 | 5190.8 |
| 1573084800000 | 5151.71 |
| 1573171200000 | 5164.6 |
| 1573430400000 | 4933.17 |
| 1573516800000 | 4760.5 |
| 1573603200000 | 4516.33 |
| 1573689600000 | 4598.88 |
| 1573776000000 | 5143.12 |
| 1574035200000 | 5147.2 |
| 1574121600000 | 4969.61 |
| 1574208000000 | 4950.41 |
| 1574294400000 | 4901.9 |
| 1574380800000 | 4901.55 |
| 1574640000000 | 4856.29 |
| 1574726400000 | 4695.99 |
| 1574812800000 | 4593.87 |
| 1574899200000 | 4492.43 |
| 1574985600000 | 4670.87 |
| 1575244800000 | 4661.28 |
| 1575331200000 | 4634.01 |
| 1575417600000 | 4796.38 |
| 1575504000000 | 4946.01 |
| 1575590400000 | 5039.39 |
| 1575849600000 | 5098 |
| 1575936000000 | 5078.28 |
| 1576022400000 | 5140.91 |
| 1576108800000 | 5120.3 |
| 1576195200000 | 5222.14 |
| 1576454400000 | 5239.85 |
| 1576540800000 | 5213.03 |
| 1576627200000 | 5150.82 |
| 1576713600000 | 5179.16 |
| 1576800000000 | 5188.18 |
| 1577059200000 | 5129.34 |
| 1577145600000 | 5161.07 |
| 1577232000000 | 5161.07 |
| 1577318400000 | 5141.67 |
| 1577404800000 | 5187.97 |
| 1577664000000 | 5163.84 |
| 1577750400000 | 5159.81 |
| 1577923200000 | 5259.61 |
| 1578009600000 | 5300.67 |
| 1578268800000 | 5207.59 |
| 1578355200000 | 5218.82 |
| 1578441600000 | 5237.19 |
| 1578528000000 | 5212.45 |
| 1578614400000 | 5288.42 |
| 1578873600000 | 5168.05 |
| 1578960000000 | 5195.56 |
| 1579046400000 | 5101.74 |
| 1579132800000 | 5083.38 |
| 1579219200000 | 5131.56 |
| 1579478400000 | 5123.05 |
| 1579564800000 | 4956.11 |
| 1579651200000 | 4923.6 |
| 1579737600000 | 4890.56 |
| 1579824000000 | 4890.7 |
| 1580083200000 | 4724.86 |
| 1580169600000 | 4745 |
| 1580256000000 | 4737.87 |
| 1580342400000 | 4679.41 |
| 1580428800000 | 4657.8 |
| 1580688000000 | 4718.42 |
| 1580774400000 | 4821.51 |
| 1580860800000 | 4831.4 |
| 1580947200000 | 4826.09 |
| 1581033600000 | 4794.3 |
| 1581292800000 | 4722.84 |
| 1581379200000 | 4792.51 |
| 1581465600000 | 4749.03 |
| 1581552000000 | 4714.1 |
| 1581638400000 | 4719.1 |
| 1581897600000 | 4688.1 |
| 1581984000000 | 4596.68 |
| 1582070400000 | 4570.25 |
| 1582156800000 | 4513.01 |
| 1582243200000 | 4521.5 |
| 1582502400000 | 4403.81 |
| 1582588800000 | 4316.06 |
| 1582675200000 | 4295.29 |
| 1582761600000 | 4242.78 |
| 1582848000000 | 4035.86 |
| 1583107200000 | 4176.01 |
| 1583193600000 | 4226.21 |
| 1583280000000 | 4246.48 |
| 1583366400000 | 4212.24 |
| 1583452800000 | 4100.62 |
| 1583712000000 | 3863.22 |
| 1583798400000 | 3943.41 |
| 1583884800000 | 3906.83 |
| 1583971200000 | 3615.41 |
| 1584057600000 | 3689.17 |
| 1584316800000 | 3122.94 |
| 1584403200000 | 3280.53 |
| 1584489600000 | 2878.95 |
| 1584576000000 | 3054.69 |
| 1584662400000 | 3022.13 |
| 1584921600000 | 2897.36 |
| 1585008000000 | 2866.19 |
| 1585094400000 | 3078.98 |
| 1585180800000 | 3325.83 |
| 1585267200000 | 3302.46 |
| 1585526400000 | 3334.89 |
| 1585612800000 | 3498.25 |
| 1585699200000 | 3452.8 |
| 1585785600000 | 3593.9 |
| 1585872000000 | 3597.24 |
| 1586131200000 | 3706.92 |
| 1586217600000 | 3737.3 |
| 1586304000000 | 3717.62 |
| 1586390400000 | 3832.45 |
| 1586476800000 | 3832.45 |
| 1586736000000 | 3893.99 |
| 1586822400000 | 3928.7 |
| 1586908800000 | 3827.52 |
| 1586995200000 | 3865.85 |
| 1587081600000 | 3895.83 |
| 1587340800000 | 3771.07 |
| 1587427200000 | 3651.22 |
| 1587513600000 | 3711.24 |
| 1587600000000 | 3741.73 |
| 1587686400000 | 3663.47 |
| 1587945600000 | 3809.44 |
| 1588032000000 | 3928.47 |
| 1588118400000 | 4127.16 |
| 1588204800000 | 4102.81 |
| 1588291200000 | 4100.19 |
| 1588550400000 | 3984.4 |
| 1588636800000 | 4146.79 |
| 1588723200000 | 4142.36 |
| 1588809600000 | 4099.38 |
| 1588896000000 | 3975.5 |
| 1589155200000 | 3994.65 |
| 1589241600000 | 3929.76 |
| 1589328000000 | 3800.11 |
| 1589414400000 | 3885.15 |
| 1589500800000 | 3901.57 |
| 1589760000000 | 4087.11 |
| 1589846400000 | 4037.18 |
| 1589932800000 | 4120.83 |
| 1590019200000 | 4140.17 |
| 1590105600000 | 4064.48 |
| 1590364800000 | 4124.88 |
| 1590451200000 | 4151.97 |
| 1590537600000 | 4113.06 |
| 1590624000000 | 4024.6 |
| 1590710400000 | 4088.81 |
| 1590969600000 | 4145.8 |
| 1591056000000 | 4306.78 |
| 1591142400000 | 4508.78 |
| 1591228800000 | 4447.1 |
| 1591315200000 | 4652.06 |
| 1591574400000 | 4769.73 |
| 1591660800000 | 4767.12 |
| 1591747200000 | 4651.45 |
| 1591833600000 | 4551.63 |
| 1591920000000 | 4551.77 |
| 1592179200000 | 4476.89 |
| 1592265600000 | 4646.54 |
| 1592352000000 | 4591.31 |
| 1592438400000 | 4544.46 |
| 1592524800000 | 4445.58 |
| 1592784000000 | 4452.93 |
| 1592870400000 | 4473.24 |
| 1592956800000 | 4521.82 |
| 1593043200000 | 4584.13 |
| 1593129600000 | 4473.34 |
| 1593388800000 | 4472.38 |
| 1593475200000 | 4426.53 |
| 1593561600000 | 4567.08 |
| 1593648000000 | 4788.1 |
| 1593734400000 | 4856.96 |
| 1593993600000 | 4924.25 |
| 1594080000000 | 4939.22 |
| 1594166400000 | 4897.66 |
| 1594252800000 | 4761.52 |
| 1594339200000 | 4713.69 |
| 1594598400000 | 4849.92 |
| 1594684800000 | 4974.88 |
| 1594771200000 | 4809.22 |
| 1594857600000 | 4814.46 |
| 1594944000000 | 4782.19 |
| 1595203200000 | 4678.79 |
| 1595289600000 | 4647.18 |
| 1595376000000 | 4780.01 |
| 1595462400000 | 4765.23 |
| 1595548800000 | 4843.64 |
| 1595808000000 | 4949.39 |
| 1595894400000 | 4990.37 |
| 1595980800000 | 4981.91 |
| 1596067200000 | 4990.4 |
| 1596153600000 | 5051.93 |
| 1596412800000 | 4863.09 |
| 1596499200000 | 4831.8 |
| 1596585600000 | 4772.17 |
| 1596672000000 | 4773.12 |
| 1596758400000 | 4780.34 |
| 1597017600000 | 4690.42 |
| 1597104000000 | 4732.46 |
| 1597190400000 | 4773.5 |
| 1597276800000 | 4727.72 |
| 1597363200000 | 4742.7 |
| 1597622400000 | 4713.69 |
| 1597708800000 | 4690.28 |
| 1597795200000 | 4704.94 |
| 1597881600000 | 4692.07 |
| 1597968000000 | 4710.31 |
| 1598227200000 | 4660.33 |
| 1598313600000 | 4553.62 |
| 1598400000000 | 4484.77 |
| 1598486400000 | 4505.21 |
| 1598572800000 | 4490.15 |
| 1598832000000 | 4346.54 |
| 1598918400000 | 4359.87 |
| 1599004800000 | 4539.69 |
| 1599091200000 | 4567.97 |
| 1599177600000 | 4490.95 |
| 1599436800000 | 4594.04 |
| 1599523200000 | 4604.69 |
| 1599609600000 | 4585.34 |
| 1599696000000 | 4519.08 |
| 1599782400000 | 4458.34 |
| 1600041600000 | 4512.49 |
| 1600128000000 | 4523.94 |
| 1600214400000 | 4495.34 |
| 1600300800000 | 4458.28 |
| 1600387200000 | 4458.33 |
| 1600646400000 | 4296.54 |
| 1600732800000 | 4302.23 |
| 1600819200000 | 4172.82 |
| 1600905600000 | 4206.17 |
| 1600992000000 | 4253.13 |
| 1601251200000 | 4242.34 |
| 1601337600000 | 4216.49 |
| 1601424000000 | 4238.4 |
| 1601510400000 | 4202.71 |
| 1601596800000 | 4182.64 |
| 1601856000000 | 4106.87 |
| 1601942400000 | 4070.92 |
| 1602028800000 | 4015.09 |
| 1602115200000 | 4057.7 |
| 1602201600000 | 4090.25 |
| 1602460800000 | 4088.02 |
| 1602547200000 | 4084.71 |
| 1602633600000 | 4108.43 |
| 1602720000000 | 4090.57 |
| 1602806400000 | 4087.58 |
| 1603065600000 | 4094.44 |
| 1603152000000 | 4121.94 |
| 1603238400000 | 4191.83 |
| 1603324800000 | 4199.86 |
| 1603411200000 | 4190.58 |
| 1603670400000 | 4152.67 |
| 1603756800000 | 4129.05 |
| 1603843200000 | 4075.14 |
| 1603929600000 | 4029.79 |
| 1604016000000 | 3942.75 |
| 1604275200000 | 3990.67 |
| 1604361600000 | 3995.15 |
| 1604448000000 | 3979.26 |
| 1604534400000 | 4152.26 |
| 1604620800000 | 4318.11 |
| 1604880000000 | 4492.82 |
| 1604966400000 | 4536.75 |
| 1605052800000 | 4502.21 |
| 1605139200000 | 4439.07 |
| 1605225600000 | 4450.64 |
| 1605484800000 | 4511.91 |
| 1605571200000 | 4581.19 |
| 1605657600000 | 4684.75 |
| 1605744000000 | 4573.96 |
| 1605830400000 | 4589.22 |
| 1606089600000 | 4617.42 |
| 1606176000000 | 4630.91 |
| 1606262400000 | 4595.19 |
| 1606348800000 | 4627.52 |
| 1606435200000 | 4599.11 |
| 1606694400000 | 4555.96 |
| 1606780800000 | 4649.97 |
| 1606867200000 | 4707.31 |
| 1606953600000 | 4798.52 |
| 1607040000000 | 4830.22 |
| 1607299200000 | 4768.9 |
| 1607385600000 | 4752.04 |
| 1607472000000 | 4818.36 |
| 1607558400000 | 4785.36 |
| 1607644800000 | 4760.57 |
| 1607904000000 | 4723.09 |
| 1607990400000 | 4718.24 |
| 1608076800000 | 4774.93 |
| 1608163200000 | 4908.57 |
| 1608249600000 | 4887.06 |
| 1608508800000 | 4778.24 |
| 1608595200000 | 4820.73 |
| 1608681600000 | 4896.14 |
| 1608768000000 | 4860.88 |
| 1608854400000 | 4860.88 |
| 1609113600000 | 4919.6 |
| 1609200000000 | 4914.29 |
| 1609286400000 | 4934.69 |
| 1609372800000 | 4918.45 |
| 1609718400000 | 4987.7 |
| 1609804800000 | 5112.89 |
| 1609891200000 | 5150.05 |
| 1609977600000 | 5178.39 |
| 1610064000000 | 5217.67 |
| 1610323200000 | 5196.05 |
| 1610409600000 | 5188.22 |
| 1610496000000 | 5143.04 |
| 1610582400000 | 5209.68 |
| 1610668800000 | 5125.75 |
| 1610928000000 | 5170.57 |
| 1611014400000 | 5205.41 |
| 1611100800000 | 5252.96 |
| 1611187200000 | 5251.03 |
| 1611273600000 | 5085.12 |
| 1611532800000 | 5032.81 |
| 1611619200000 | 5040.07 |
| 1611705600000 | 4905.99 |
| 1611792000000 | 4898.66 |
| 1611878400000 | 4858.03 |
| 1612137600000 | 4927.03 |
| 1612224000000 | 5084 |
| 1612310400000 | 5053.4 |
| 1612396800000 | 5045.6 |
| 1612483200000 | 5048.43 |
| 1612742400000 | 5101.59 |
| 1612828800000 | 5162.06 |
| 1612915200000 | 5189.2 |
| 1613001600000 | 5186.66 |
| 1613088000000 | 5225.06 |
| 1613347200000 | 5245.28 |
| 1613433600000 | 5299.99 |
| 1613520000000 | 5241.84 |
| 1613606400000 | 5262.4 |
| 1613692800000 | 5389.66 |
| 1613952000000 | 5319.23 |
| 1614038400000 | 5278.58 |
| 1614124800000 | 5365.74 |
| 1614211200000 | 5363.83 |
| 1614297600000 | 5331.67 |
| 1614556800000 | 5328.99 |
| 1614643200000 | 5341.58 |
| 1614729600000 | 5416.12 |
| 1614816000000 | 5367.95 |
| 1614902400000 | 5286.11 |
| 1615161600000 | 5231.74 |
| 1615248000000 | 5379.81 |
| 1615334400000 | 5444.02 |
| 1615420800000 | 5481.86 |
| 1615507200000 | 5510.26 |
| 1615766400000 | 5515.08 |
| 1615852800000 | 5458.45 |
| 1615939200000 | 5453.5 |
| 1616025600000 | 5503.53 |
| 1616112000000 | 5519.62 |
| 1616371200000 | 5521.21 |
| 1616457600000 | 5496.3 |
| 1616544000000 | 5461.5 |
| 1616630400000 | 5365.43 |
| 1616716800000 | 5519.2 |
| 1616976000000 | 5518.99 |
| 1617062400000 | 5573.51 |
| 1617148800000 | 5594.38 |
| 1617235200000 | 5537.9 |
| 1617321600000 | 5538.07 |
| 1617580800000 | 5521.43 |
| 1617667200000 | 5511.36 |
| 1617753600000 | 5584.64 |
| 1617840000000 | 5701.55 |
| 1617926400000 | 5726.89 |
| 1618185600000 | 5740.24 |
| 1618272000000 | 5690.5 |
| 1618358400000 | 5766.34 |
| 1618444800000 | 5869.17 |
| 1618531200000 | 5916.04 |
| 1618790400000 | 5909 |
| 1618876800000 | 5951.33 |
| 1618963200000 | 5868.96 |
| 1619049600000 | 5710.57 |
| 1619136000000 | 5630.88 |
| 1619395200000 | 5691.7 |
| 1619481600000 | 5602.24 |
| 1619568000000 | 5426.22 |
| 1619654400000 | 5335.68 |
| 1619740800000 | 5160.44 |
| 1620000000000 | 5378.91 |
| 1620086400000 | 5499.11 |
| 1620172800000 | 5555.04 |
| 1620259200000 | 5481.43 |
| 1620345600000 | 5446.26 |
| 1620604800000 | 5412.64 |
| 1620691200000 | 5342.85 |
| 1620777600000 | 5254.26 |
| 1620864000000 | 5199.31 |
| 1620950400000 | 5376.9 |
| 1621209600000 | 4753.38 |
| 1621296000000 | 4741.98 |
| 1621382400000 | 4618.48 |
| 1621468800000 | 4725.92 |
| 1621555200000 | 4703.53 |
| 1621814400000 | 4626.78 |
| 1621900800000 | 4612.89 |
| 1621987200000 | 4691.19 |
| 1622073600000 | 4787.06 |
| 1622160000000 | 4924.66 |
| 1622419200000 | 5044.49 |
| 1622505600000 | 5086.94 |
| 1622592000000 | 5104.46 |
| 1622678400000 | 4886.63 |
| 1622764800000 | 4911.89 |
| 1623024000000 | 4805.03 |
| 1623110400000 | 4877.65 |
| 1623196800000 | 4953.86 |
| 1623283200000 | 4953.75 |
| 1623369600000 | 5057.27 |
| 1623628800000 | 5128.85 |
| 1623715200000 | 5086.17 |
| 1623801600000 | 5051.88 |
| 1623888000000 | 4996.93 |
| 1623974400000 | 4905.67 |
| 1624233600000 | 4915.74 |
| 1624320000000 | 4888.49 |
| 1624406400000 | 5050.98 |
| 1624492800000 | 5142.12 |
| 1624579200000 | 5030.72 |
| 1624838400000 | 5030.53 |
| 1624924800000 | 4956.27 |
| 1625011200000 | 4985.14 |
| 1625097600000 | 4955.17 |
| 1625184000000 | 4942.45 |
| 1625443200000 | 4938.31 |
| 1625529600000 | 4741.82 |
| 1625616000000 | 4671.23 |
| 1625702400000 | 4669.03 |
| 1625788800000 | 4776.46 |
| 1626048000000 | 4760.23 |
| 1626134400000 | 4693.93 |
| 1626220800000 | 4671.66 |
| 1626307200000 | 4641.62 |
| 1626393600000 | 4615.2 |
| 1626652800000 | 4752.1 |
| 1626739200000 | 4776.97 |
| 1626825600000 | 4812.87 |
| 1626912000000 | 4864.24 |
| 1626998400000 | 4748.57 |
| 1627257600000 | 4673.82 |
| 1627344000000 | 4714.38 |
| 1627430400000 | 4686.48 |
| 1627516800000 | 4775.59 |
| 1627603200000 | 4788.35 |
| 1627862400000 | 4738.92 |
| 1627948800000 | 4678.19 |
| 1628035200000 | 4599.03 |
| 1628121600000 | 4630.47 |
| 1628208000000 | 4529.6 |
| 1628467200000 | 4482.51 |
| 1628553600000 | 4582.21 |
| 1628640000000 | 4737.62 |
| 1628726400000 | 4744 |
| 1628812800000 | 4768.68 |
| 1629072000000 | 4689.17 |
| 1629158400000 | 4623.46 |
| 1629244800000 | 4671.62 |
| 1629331200000 | 4643.61 |
| 1629417600000 | 4670.49 |
| 1629676800000 | 4726.24 |
| 1629763200000 | 4695.06 |
| 1629849600000 | 4762.92 |
| 1629936000000 | 4782.13 |
| 1630022400000 | 4759.29 |
| 1630281600000 | 4816.23 |
| 1630368000000 | 4819.97 |
| 1630454400000 | 4804.93 |
| 1630540800000 | 4798.25 |
| 1630627200000 | 4857.42 |
| 1630886400000 | 4805.26 |
| 1630972800000 | 4671.31 |
| 1631059200000 | 4530.22 |
| 1631145600000 | 4568.71 |
| 1631232000000 | 4568.91 |
| 1631491200000 | 4579.14 |
| 1631577600000 | 4511.3 |
| 1631664000000 | 4501.97 |
| 1631750400000 | 4537.44 |
| 1631836800000 | 4523.46 |
| 1632096000000 | 4372.41 |
| 1632182400000 | 4373.16 |
| 1632268800000 | 4463.6 |
| 1632355200000 | 4443.43 |
| 1632441600000 | 4422.55 |
| 1632700800000 | 4478.64 |
| 1632787200000 | 4430.78 |
| 1632873600000 | 4441.89 |
| 1632960000000 | 4420.25 |
| 1633046400000 | 4399.65 |
| 1633305600000 | 4283.75 |
| 1633392000000 | 4243.92 |
| 1633478400000 | 4136.21 |
| 1633564800000 | 4101.76 |
| 1633651200000 | 4069.59 |
| 1633910400000 | 4058.23 |
| 1633996800000 | 4003.52 |
| 1634083200000 | 3880.11 |
| 1634169600000 | 3867.64 |
| 1634256000000 | 3826.65 |
| 1634515200000 | 3851.36 |
| 1634601600000 | 3865.36 |
| 1634688000000 | 3938.8 |
| 1634774400000 | 3908.77 |
| 1634860800000 | 3960.89 |
| 1635120000000 | 4050.02 |
| 1635206400000 | 4066.66 |
| 1635292800000 | 3982.63 |
| 1635379200000 | 3956.4 |
| 1635465600000 | 3908.31 |
| 1635724800000 | 3898.22 |
| 1635811200000 | 3965.33 |
| 1635897600000 | 4026.58 |
| 1635984000000 | 4162.44 |
| 1636070400000 | 4172.61 |
| 1636329600000 | 4147.15 |
| 1636416000000 | 4245.56 |
| 1636502400000 | 4266.53 |
| 1636588800000 | 4273.16 |
| 1636675200000 | 4170.79 |
| 1636934400000 | 4080.04 |
| 1637020800000 | 3928.37 |
| 1637107200000 | 3872.85 |
| 1637193600000 | 3837.74 |
| 1637280000000 | 3858.41 |
| 1637539200000 | 4342.93 |
| 1637625600000 | 4308.42 |
| 1637712000000 | 4266.78 |
| 1637798400000 | 4170.68 |
| 1637884800000 | 4115.1 |
| 1638144000000 | 3987.76 |
| 1638230400000 | 4001.5 |
| 1638316800000 | 3924.61 |
| 1638403200000 | 3911.88 |
| 1638489600000 | 3942.66 |
| 1638748800000 | 3909.54 |
| 1638835200000 | 3968.29 |
| 1638921600000 | 3954.05 |
| 1639008000000 | 4004.97 |
| 1639094400000 | 3979.92 |
| 1639353600000 | 3955.63 |
| 1639440000000 | 3800.76 |
| 1639526400000 | 3902.72 |
| 1639612800000 | 3965.35 |
| 1639699200000 | 3978.91 |
| 1639958400000 | 3723.43 |
| 1640044800000 | 3770.06 |
| 1640131200000 | 3794.08 |
| 1640217600000 | 3910.65 |
| 1640304000000 | 4005.28 |
| 1640563200000 | 4009.55 |
| 1640649600000 | 4055.54 |
| 1640736000000 | 4102.24 |
| 1640822400000 | 4154.35 |
| 1640908800000 | 4131.76 |
| 1641168000000 | 4080.47 |
| 1641254400000 | 4122.07 |
| 1641340800000 | 4177.39 |
| 1641427200000 | 4126.28 |
| 1641513600000 | 4096.89 |
| 1641772800000 | 4079.34 |
| 1641859200000 | 4169.79 |
| 1641945600000 | 4286.53 |
| 1642032000000 | 4319.37 |
| 1642118400000 | 4308.78 |
| 1642377600000 | 4252.64 |
| 1642464000000 | 4266.79 |
| 1642550400000 | 4281.11 |
| 1642636800000 | 4342.39 |
| 1642723200000 | 4551.4 |
| 1642982400000 | 4419.26 |
| 1643068800000 | 4439.16 |
| 1643155200000 | 4516.22 |
| 1643241600000 | 4488.69 |
| 1643328000000 | 4413.3 |
| 1643587200000 | 4460.97 |
| 1643673600000 | 4400.38 |
| 1643760000000 | 4387.59 |
| 1643846400000 | 4268.93 |
| 1643932800000 | 4149.48 |
| 1644192000000 | 4171.91 |
| 1644278400000 | 4221.31 |
| 1644364800000 | 4276.14 |
| 1644451200000 | 4351.72 |
| 1644537600000 | 4288.28 |
| 1644796800000 | 4240.32 |
| 1644883200000 | 4300.79 |
| 1644969600000 | 4327.21 |
| 1645056000000 | 4270.91 |
| 1645142400000 | 4281.06 |
| 1645401600000 | 4260.74 |
| 1645488000000 | 4304.59 |
| 1645574400000 | 4229.45 |
| 1645660800000 | 4132.81 |
| 1645747200000 | 4216.99 |
| 1646006400000 | 4252.63 |
| 1646092800000 | 4083.65 |
| 1646179200000 | 4029.14 |
| 1646265600000 | 4045.54 |
| 1646352000000 | 4009.15 |
| 1646611200000 | 3970.34 |
| 1646697600000 | 3936.73 |
| 1646784000000 | 4052.92 |
| 1646870400000 | 4012.18 |
| 1646956800000 | 4080.22 |
| 1647216000000 | 4028.54 |
| 1647302400000 | 4098.31 |
| 1647388800000 | 4287.78 |
| 1647475200000 | 4403.98 |
| 1647561600000 | 4404.93 |
| 1647820800000 | 4541.44 |
| 1647907200000 | 4428.69 |
| 1647993600000 | 4390.99 |
| 1648080000000 | 4541.45 |
| 1648166400000 | 4620.34 |
| 1648425600000 | 4613.62 |
| 1648512000000 | 4540.12 |
| 1648598400000 | 4429.05 |
| 1648684800000 | 4442.97 |
| 1648771200000 | 4472.92 |
| 1649030400000 | 4498.53 |
| 1649116800000 | 4417.08 |
| 1649203200000 | 4357.38 |
| 1649289600000 | 4241.97 |
| 1649376000000 | 4257.52 |
| 1649635200000 | 4222.36 |
| 1649721600000 | 4243.23 |
| 1649808000000 | 4238.39 |
| 1649894400000 | 4171.12 |
| 1649980800000 | 4171.12 |
| 1650240000000 | 4093.19 |
| 1650326400000 | 4119.51 |
| 1650412800000 | 4193.16 |
| 1650499200000 | 4173.93 |
| 1650585600000 | 4063.33 |
| 1650844800000 | 3910.95 |
| 1650931200000 | 3936.08 |
| 1651017600000 | 3973.99 |
| 1651104000000 | 3939.07 |
| 1651190400000 | 3942.92 |
| 1651449600000 | 3887.36 |
| 1651536000000 | 3916.82 |
| 1651622400000 | 3936.85 |
| 1651708800000 | 3883.83 |
| 1651795200000 | 3965.49 |
| 1652054400000 | 3857.68 |
| 1652140800000 | 3848.06 |
| 1652227200000 | 3839.25 |
| 1652313600000 | 3804.33 |
| 1652400000000 | 3881.3 |
| 1652659200000 | 3877.62 |
| 1652745600000 | 4026.55 |
| 1652832000000 | 4010.13 |
| 1652918400000 | 4016.22 |
| 1653004800000 | 4079.83 |
| 1653264000000 | 4200.93 |
| 1653350400000 | 4187.26 |
| 1653436800000 | 4259.82 |
| 1653523200000 | 4305.87 |
| 1653609600000 | 4429.41 |
| 1653868800000 | 4398.43 |
| 1653955200000 | 4475.08 |
| 1654041600000 | 4474.09 |
| 1654128000000 | 4550.77 |
| 1654214400000 | 4574.04 |
| 1654473600000 | 4528.45 |
| 1654560000000 | 4528.56 |
| 1654646400000 | 4552.85 |
| 1654732800000 | 4458.18 |
| 1654819200000 | 4410.84 |
| 1655078400000 | 4127.4 |
| 1655164800000 | 4075.05 |
| 1655251200000 | 4114.95 |
| 1655337600000 | 3996.29 |
| 1655424000000 | 4008.97 |
| 1655683200000 | 3973.84 |
| 1655769600000 | 3978.84 |
| 1655856000000 | 3925.73 |
| 1655942400000 | 3755.03 |
| 1656028800000 | 3733.69 |
| 1656288000000 | 3712.23 |
| 1656374400000 | 3789.57 |
| 1656460800000 | 3766.62 |
| 1656547200000 | 3646.78 |
| 1656633600000 | 3672.46 |
| 1656892800000 | 3717.23 |
| 1656979200000 | 3670.83 |
| 1657065600000 | 3591.97 |
| 1657152000000 | 3678.2 |
| 1657238400000 | 3737.41 |
| 1657497600000 | 3614.99 |
| 1657584000000 | 3597.03 |
| 1657670400000 | 3636.8 |
| 1657756800000 | 3476.55 |
| 1657843200000 | 3630.72 |
| 1658102400000 | 3803.37 |
| 1658188800000 | 3901.16 |
| 1658275200000 | 3937.17 |
| 1658361600000 | 3925.11 |
| 1658448000000 | 3943.53 |
| 1658707200000 | 3848.08 |
| 1658793600000 | 3919.01 |
| 1658880000000 | 3943.33 |
| 1658966400000 | 4035.2 |
| 1659052800000 | 4072.52 |
| 1659312000000 | 4189.9 |
| 1659398400000 | 4132.43 |
| 1659484800000 | 4070.14 |
| 1659571200000 | 4079.33 |
| 1659657600000 | 4105.77 |
| 1659916800000 | 4139.39 |
| 1660003200000 | 4117.26 |
| 1660089600000 | 4171.17 |
| 1660176000000 | 4273.18 |
| 1660262400000 | 4230.37 |
| 1660521600000 | 4266.1 |
| 1660608000000 | 4278.78 |
| 1660694400000 | 4290.31 |
| 1660780800000 | 4145 |
| 1660867200000 | 3975.86 |
| 1661126400000 | 4005.53 |
| 1661212800000 | 4095.4 |
| 1661299200000 | 4161.67 |
| 1661385600000 | 4240.85 |
| 1661472000000 | 4261.42 |
| 1661731200000 | 4416.77 |
| 1661817600000 | 4514.81 |
| 1661904000000 | 4375.6 |
| 1661990400000 | 4295.98 |
| 1662076800000 | 4574.57 |
| 1662336000000 | 4811.39 |
| 1662422400000 | 4527.45 |
| 1662508800000 | 4486.85 |
| 1662595200000 | 4370.24 |
| 1662681600000 | 4488.31 |
| 1662940800000 | 4404.75 |
| 1663027200000 | 4295.32 |
| 1663113600000 | 4263.16 |
| 1663200000000 | 4175.61 |
| 1663286400000 | 4181.71 |
| 1663545600000 | 4183.49 |
| 1663632000000 | 3985.18 |
| 1663718400000 | 3911.55 |
| 1663804800000 | 3899.77 |
| 1663891200000 | 3756.19 |
| 1664150400000 | 3625.31 |
| 1664236800000 | 3694.17 |
| 1664323200000 | 3698.29 |
| 1664409600000 | 3628.92 |
| 1664496000000 | 3715.42 |
| 1664755200000 | 3751.52 |
| 1664841600000 | 3959.44 |
| 1664928000000 | 3902.27 |
| 1665014400000 | 3879.11 |
| 1665100800000 | 3830.97 |
| 1665360000000 | 3842.2 |
| 1665446400000 | 3701.91 |
| 1665532800000 | 3687.2 |
| 1665619200000 | 3642.07 |
| 1665705600000 | 3638.48 |
| 1665964800000 | 3632.46 |
| 1666051200000 | 3649.64 |
| 1666137600000 | 3606.04 |
| 1666224000000 | 3734.39 |
| 1666310400000 | 3713.41 |
| 1666569600000 | 3671.78 |
| 1666656000000 | 3724.85 |
| 1666742400000 | 3812.35 |
| 1666828800000 | 3905.65 |
| 1666915200000 | 4014.76 |
| 1667174400000 | 3971.45 |
| 1667260800000 | 3972.59 |
| 1667347200000 | 3998.12 |
| 1667433600000 | 3973.98 |
| 1667520000000 | 4104.03 |
| 1667779200000 | 4240.61 |
| 1667865600000 | 4421.93 |
| 1667952000000 | 4358.09 |
| 1668038400000 | 4445.96 |
| 1668124800000 | 4392.61 |
| 1668384000000 | 4346.33 |
| 1668470400000 | 4371.81 |
| 1668556800000 | 4282.93 |
| 1668643200000 | 4208.92 |
| 1668729600000 | 4168.04 |
| 1668988800000 | 4163.1 |
| 1669075200000 | 4207 |
| 1669161600000 | 4232.84 |
| 1669248000000 | 4287.93 |
| 1669334400000 | 4235.12 |
| 1669593600000 | 4260.9 |
| 1669680000000 | 4302.14 |
| 1669766400000 | 4370.6 |
| 1669852800000 | 4458.54 |
| 1669939200000 | 4469.05 |
| 1670198400000 | 4434.2299 |
| 1670284800000 | 4495 |
| 1670371200000 | 4502.03 |
| 1670457600000 | 4538.64 |
| 1670544000000 | 4567.2 |
| 1670803200000 | 4601.3 |
| 1670889600000 | 4608.28 |
| 1670976000000 | 4525.79 |
| 1671062400000 | 4438.39 |
| 1671148800000 | 4427.81 |
| 1671408000000 | 4453.31 |
| 1671494400000 | 4561.74 |
| 1671580800000 | 4619.92 |
| 1671667200000 | 4659.7 |
| 1671753600000 | 4590.76 |
| 1672012800000 | 4596.2299 |
| 1672099200000 | 4620.65 |
| 1672185600000 | 4723.65 |
| 1672272000000 | 4761.2299 |
| 1672358400000 | 4800.05 |
| 1672617600000 | 4800.05 |
| 1672704000000 | 4684.93 |
| 1672790400000 | 4610.46 |
| 1672876800000 | 4645.7 |
| 1672963200000 | 4774.2 |
| 1673222400000 | 4779.46 |
| 1673308800000 | 4790.81 |
| 1673395200000 | 4835.82 |
| 1673481600000 | 4845.71 |
| 1673568000000 | 4802.29 |
| 1673827200000 | 4828.24 |
| 1673913600000 | 4865.88 |
| 1674000000000 | 4964 |
| 1674086400000 | 4912.21 |
| 1674172800000 | 4951.2299 |
| 1674432000000 | 5087.86 |
| 1674518400000 | 5099.87 |
| 1674604800000 | 5061.92 |
| 1674691200000 | 5142.1899 |
| 1674777600000 | 5136.87 |
| 1675036800000 | 5066.54 |
| 1675123200000 | 5090.76 |
| 1675209600000 | 5140.27 |
| 1675296000000 | 5196.71 |
| 1675382400000 | 5111.85 |
| 1675641600000 | 4982.71 |
| 1675728000000 | 5060.91 |
| 1675814400000 | 5144.07 |
| 1675900800000 | 5183.56 |
| 1675987200000 | 5203.29 |
| 1676246400000 | 5243.83 |
| 1676332800000 | 5259.01 |
| 1676419200000 | 5268.24 |
| 1676505600000 | 5333.04 |
| 1676592000000 | 5279.61 |
| 1676851200000 | 5224.99 |
| 1676937600000 | 5142.87 |
| 1677024000000 | 5138.82 |
| 1677110400000 | 5130.75 |
| 1677196800000 | 5003.59 |
| 1677456000000 | 4958.93 |
| 1677542400000 | 5066.49 |
| 1677628800000 | 5188.5 |
| 1677715200000 | 5264.54 |
| 1677801600000 | 5382.33 |
| 1678060800000 | 5439.16 |
| 1678147200000 | 5414.93 |
| 1678233600000 | 5401.81 |
| 1678320000000 | 5446.31 |
| 1678406400000 | 5437.77 |
| 1678665600000 | 5359.35 |
| 1678752000000 | 5283.75 |
| 1678838400000 | 5115.76 |
| 1678924800000 | 5102.37 |
| 1679011200000 | 4937.1 |
| 1679270400000 | 5022.78 |
| 1679356800000 | 5122.14 |
| 1679443200000 | 5166.34 |
| 1679529600000 | 5273.04 |
| 1679616000000 | 5183.37 |
| 1679875200000 | 5216.13 |
| 1679961600000 | 5250.37 |
| 1680048000000 | 5387.37 |
| 1680134400000 | 5426.6899 |
| 1680220800000 | 5477.75 |
| 1680480000000 | 5426.77 |
| 1680566400000 | 5269.93 |
| 1680652800000 | 5267.27 |
| 1680739200000 | 5290.2299 |
| 1680825600000 | 5290.2299 |
| 1681084800000 | 5216.64 |
| 1681171200000 | 5332.77 |
| 1681257600000 | 5442.45 |
| 1681344000000 | 5532.22 |
| 1681430400000 | 5557.58 |
| 1681689600000 | 5519.54 |
| 1681776000000 | 5601.4799 |
| 1681862400000 | 5572.46 |
| 1681948800000 | 5580.03 |
| 1682035200000 | 5450.1 |
| 1682294400000 | 5402.7299 |
| 1682380800000 | 5426.16 |
| 1682467200000 | 5518.03 |
| 1682553600000 | 5598.03 |
| 1682640000000 | 5599.26 |
| 1682899200000 | 5567.1 |
| 1682985600000 | 5587.26 |
| 1683072000000 | 5612.55 |
| 1683158400000 | 5641.7299 |
| 1683244800000 | 5765.62 |
| 1683504000000 | 5940.45 |
| 1683590400000 | 5858.9399 |
| 1683676800000 | 5910.38 |
| 1683763200000 | 5842.7299 |
| 1683849600000 | 5865.05 |
| 1684108800000 | 5877.79 |
| 1684195200000 | 5830.21 |
| 1684281600000 | 5811.29 |
| 1684368000000 | 5866.27 |
| 1684454400000 | 5933.26 |
| 1684713600000 | 5993.58 |
| 1684800000000 | 5976.34 |
| 1684886400000 | 5915.15 |
| 1684972800000 | 5928.51 |
| 1685059200000 | 5958.5 |
| 1685318400000 | 5962 |
| 1685404800000 | 5900.63 |
| 1685491200000 | 5752.05 |
| 1685577600000 | 5839.12 |
| 1685664000000 | 6018.62 |
| 1685923200000 | 6059.65 |
| 1686009600000 | 6120.17 |
| 1686096000000 | 6105.7 |
| 1686182400000 | 6129.9 |
| 1686268800000 | 6179.89 |
| 1686528000000 | 5988.6 |
| 1686614400000 | 6012.85 |
| 1686700800000 | 6055.1 |
| 1686787200000 | 6107.38 |
| 1686873600000 | 6195.32 |
| 1687132800000 | 6169.1 |
| 1687219200000 | 6168.01 |
| 1687305600000 | 6155.16 |
| 1687392000000 | 6175.09 |
| 1687478400000 | 6054.33 |
| 1687737600000 | 6079.77 |
| 1687824000000 | 6064.67 |
| 1687910400000 | 6087.11 |
| 1687996800000 | 6126.66 |
| 1688083200000 | 6192.12 |
| 1688342400000 | 6275.55 |
| 1688428800000 | 6315.49 |
| 1688515200000 | 6267.52 |
| 1688601600000 | 6183 |
| 1688688000000 | 6259.25 |
| 1688947200000 | 6231.64 |
| 1689033600000 | 6241.31 |
| 1689120000000 | 6334.01 |
| 1689206400000 | 6394.01 |
| 1689292800000 | 6394.15 |
| 1689552000000 | 6398.59 |
| 1689638400000 | 6576.87 |
| 1689724800000 | 6665.93 |
| 1689811200000 | 6784.31 |
| 1689897600000 | 6603.64 |
| 1690156800000 | 6680.46 |
| 1690243200000 | 6678.66 |
| 1690329600000 | 6632.56 |
| 1690416000000 | 6585.91 |
| 1690502400000 | 6593.2 |
| 1690761600000 | 6531.46 |
| 1690848000000 | 6576.9 |
| 1690934400000 | 6445.24 |
| 1691020800000 | 6308.6899 |
| 1691107200000 | 6369.97 |
| 1691366400000 | 6376.39 |
| 1691452800000 | 6188.46 |
| 1691539200000 | 6327.53 |
| 1691625600000 | 6368.28 |
| 1691712000000 | 6372.18 |
| 1691971200000 | 6266.93 |
| 1692057600000 | 6265.75 |
| 1692144000000 | 6337.93 |
| 1692230400000 | 6187.1899 |
| 1692316800000 | 6215.64 |
| 1692576000000 | 6176.4399 |
| 1692662400000 | 6226.89 |
| 1692748800000 | 6320.57 |
| 1692835200000 | 6264.68 |
| 1692921600000 | 6328.89 |
| 1693180800000 | 6261.52 |
| 1693267200000 | 6138.05 |
| 1693353600000 | 6144.54 |
| 1693440000000 | 6161.36 |
| 1693526400000 | 6184.4 |
| 1693785600000 | 6138.34 |
| 1693872000000 | 5939.45 |
| 1693958400000 | 5871.84 |
| 1694044800000 | 5821.07 |
| 1694131200000 | 5729.33 |
| 1694390400000 | 5747.87 |
| 1694476800000 | 5708.38 |
| 1694563200000 | 5784.07 |
| 1694649600000 | 5848.89 |
| 1694736000000 | 5813.08 |
| 1694995200000 | 5836.16 |
| 1695081600000 | 5835.82 |
| 1695168000000 | 5873.95 |
| 1695254400000 | 5712.58 |
| 1695340800000 | 5707.15 |
| 1695600000000 | 5538.04 |
| 1695686400000 | 5496.21 |
| 1695772800000 | 5473.31 |
| 1695859200000 | 5509.17 |
| 1695945600000 | 5607.97 |
| 1696204800000 | 5493.47 |
| 1696291200000 | 5360.9 |
| 1696377600000 | 5351.8 |
| 1696464000000 | 5230.9399 |
| 1696550400000 | 5227.87 |
| 1696809600000 | 5212.05 |
| 1696896000000 | 5322.28 |
| 1696982400000 | 5311.72 |
| 1697068800000 | 5256.65 |
| 1697155200000 | 5175.03 |
| 1697414400000 | 5256.09 |
| 1697500800000 | 5293.79 |
| 1697587200000 | 5275.15 |
| 1697673600000 | 5153.17 |
| 1697760000000 | 5052.08 |
| 1698019200000 | 4951.24 |
| 1698105600000 | 5094.58 |
| 1698192000000 | 5107.53 |
| 1698278400000 | 5110.22 |
| 1698364800000 | 5268.11 |
| 1698624000000 | 5122.21 |
| 1698710400000 | 5192.63 |
| 1698796800000 | 5205.16 |
| 1698883200000 | 5266.31 |
| 1698969600000 | 5485.6899 |
| 1699228800000 | 5431.3 |
| 1699315200000 | 5488.46 |
| 1699401600000 | 5445.12 |
| 1699488000000 | 5392.14 |
| 1699574400000 | 5324.05 |
| 1699833600000 | 5351.25 |
| 1699920000000 | 5501.08 |
| 1700006400000 | 5678.02 |
| 1700092800000 | 5733.9 |
| 1700179200000 | 5680.71 |
| 1700438400000 | 5793.85 |
| 1700524800000 | 5740.93 |
| 1700611200000 | 5721.74 |
| 1700697600000 | 5743.35 |
| 1700784000000 | 5781.91 |
| 1701043200000 | 5756.4399 |
| 1701129600000 | 5782.22 |
| 1701216000000 | 5792.21 |
| 1701302400000 | 5832.95 |
| 1701388800000 | 5934.39 |
| 1701648000000 | 5874.83 |
| 1701734400000 | 5889.9799 |
| 1701820800000 | 5969.7299 |
| 1701907200000 | 5959.07 |
| 1701993600000 | 5954.14 |
| 1702252800000 | 5844.92 |
| 1702339200000 | 5881.04 |
| 1702425600000 | 5967.18 |
| 1702512000000 | 6106.04 |
| 1702598400000 | 6052.4 |
| 1702857600000 | 6011.9399 |
| 1702944000000 | 6135.6 |
| 1703030400000 | 6058.2 |
| 1703116800000 | 6054.6 |
| 1703203200000 | 5961.37 |
| 1703462400000 | 5961.37 |
| 1703548800000 | 5965.28 |
| 1703635200000 | 6010.78 |
| 1703721600000 | 6017.04 |
| 1703808000000 | 6107.78 |
| 1704153600000 | 6037.82 |
| 1704240000000 | 5989.86 |
| 1704326400000 | 5905.76 |
| 1704412800000 | 5878.59 |
| 1704672000000 | 5860.77 |
| 1704758400000 | 5854.14 |
| 1704844800000 | 5838.61 |
| 1704931200000 | 5899.37 |
| 1705017600000 | 5836.35 |
| 1705276800000 | 5824.83 |
| 1705363200000 | 5714.14 |
| 1705449600000 | 5726.63 |
| 1705536000000 | 5704.56 |
| 1705622400000 | 5745.63 |
| 1705881600000 | 5882.06 |
| 1705968000000 | 5879.43 |
| 1706054400000 | 6060.91 |
| 1706140800000 | 5988.1899 |
| 1706227200000 | 6023.75 |
| 1706486400000 | 5952.51 |
| 1706572800000 | 5846.1 |
| 1706659200000 | 5893.2 |
| 1706745600000 | 5920.99 |
| 1706832000000 | 5803.99 |
| 1707091200000 | 5752 |
| 1707177600000 | 5751.29 |
| 1707264000000 | 5717.2299 |
| 1707350400000 | 5660.29 |
| 1707436800000 | 5612.96 |
| 1707696000000 | 5619.06 |
| 1707782400000 | 5594.35 |
| 1707868800000 | 5780.25 |
| 1707955200000 | 5832.14 |
| 1708041600000 | 5920.25 |
| 1708300800000 | 6013.81 |
| 1708387200000 | 6043.25 |
| 1708473600000 | 5885.63 |
| 1708560000000 | 5862.61 |
| 1708646400000 | 5719.66 |
| 1708905600000 | 5720.28 |
| 1708992000000 | 5839.46 |
| 1709078400000 | 5822.1 |
| 1709164800000 | 6019.93 |
| 1709251200000 | 5984.1899 |
| 1709510400000 | 5846.8 |
| 1709596800000 | 5769.29 |
| 1709683200000 | 5780.35 |
| 1709769600000 | 5809.46 |
| 1709856000000 | 5923.74 |
| 1710115200000 | 5926.67 |
| 1710201600000 | 6029.51 |
| 1710288000000 | 6137.27 |
| 1710374400000 | 6150.2299 |
| 1710460800000 | 6101.35 |
| 1710720000000 | 6098.49 |
| 1710806400000 | 5964.4799 |
| 1710892800000 | 5953.45 |
| 1710979200000 | 5941.25 |
| 1711065600000 | 5968.32 |
| 1711324800000 | 5999.39 |
| 1711411200000 | 5972.89 |
| 1711497600000 | 6058.96 |
| 1711584000000 | 6131.97 |
| 1711670400000 | 6131.97 |
| 1711929600000 | 6076.96 |
| 1712016000000 | 6143.18 |
| 1712102400000 | 6211.76 |
| 1712188800000 | 6385.75 |
| 1712275200000 | 6215.41 |
| 1712534400000 | 6307.2299 |
| 1712620800000 | 6371.65 |
| 1712707200000 | 6293.95 |
| 1712793600000 | 6363.03 |
| 1712880000000 | 6173.57 |
| 1713139200000 | 5963.95 |
| 1713225600000 | 5902.03 |
| 1713312000000 | 5997.53 |
| 1713398400000 | 6063.93 |
| 1713484800000 | 6071.83 |
| 1713744000000 | 6128.1899 |
| 1713830400000 | 6238.9399 |
| 1713916800000 | 6151.95 |
| 1714003200000 | 6079.9 |
| 1714089600000 | 6196.47 |
| 1714348800000 | 6375.79 |
| 1714435200000 | 6241.87 |
| 1714521600000 | 6214.31 |
| 1714608000000 | 6232.46 |
| 1714694400000 | 6392.6899 |
| 1714953600000 | 6422.29 |
| 1715040000000 | 6463.5 |
| 1715126400000 | 6520.3 |
| 1715212800000 | 6523.24 |
| 1715299200000 | 6604.4399 |
| 1715558400000 | 6667.88 |
| 1715644800000 | 6707.27 |
| 1715731200000 | 6786.75 |
| 1715817600000 | 6795.65 |
| 1715904000000 | 6882.28 |
| 1716163200000 | 7012.38 |
| 1716249600000 | 6989.59 |
| 1716336000000 | 6841.71 |
| 1716422400000 | 6867.39 |
| 1716508800000 | 6947.04 |
| 1716768000000 | 7003.01 |
| 1716854400000 | 7005.5 |
| 1716940800000 | 6855.07 |
| 1717027200000 | 6682.5 |
| 1717113600000 | 6603.2299 |
| 1717372800000 | 6717.02 |
| 1717459200000 | 6754.61 |
| 1717545600000 | 6780.01 |
| 1717632000000 | 6779.96 |
| 1717718400000 | 6700.04 |
| 1717977600000 | 6632.33 |
| 1718064000000 | 6536.12 |
| 1718150400000 | 6589.38 |
| 1718236800000 | 6487.4 |
| 1718323200000 | 6481.75 |
| 1718582400000 | 6387.52 |
| 1718668800000 | 6496.92 |
| 1718755200000 | 6606.78 |
| 1718841600000 | 6565.2299 |
| 1718928000000 | 6423.16 |
| 1719187200000 | 6380.12 |
| 1719273600000 | 6311.42 |
| 1719360000000 | 6311.95 |
| 1719446400000 | 6306.05 |
| 1719532800000 | 6320.55 |
| 1719792000000 | 6296.11 |
| 1719878400000 | 6201.4799 |
| 1719964800000 | 6384.49 |
| 1720051200000 | 6387.06 |
| 1720137600000 | 6391.35 |
| 1720396800000 | 6419.77 |
| 1720483200000 | 6432 |
| 1720569600000 | 6502.62 |
| 1720656000000 | 6603.93 |
| 1720742400000 | 6562.67 |
| 1721001600000 | 6605.17 |
| 1721088000000 | 6597.21 |
| 1721174400000 | 6522.24 |
| 1721260800000 | 6395.62 |
| 1721347200000 | 6377.45 |
| 1721606400000 | 6380.91 |
| 1721692800000 | 6357.17 |
| 1721779200000 | 6302.29 |
| 1721865600000 | 6190.1 |
| 1721952000000 | 6138.61 |
| 1722211200000 | 6166.32 |
| 1722297600000 | 6165.31 |
| 1722384000000 | 6211 |
| 1722470400000 | 6258.61 |
| 1722556800000 | 6056.75 |
| 1722816000000 | 5798.7299 |
| 1722902400000 | 5920.49 |
| 1722988800000 | 5974.21 |
| 1723075200000 | 6130.01 |
| 1723161600000 | 6197.32 |
| 1723420800000 | 6205.35 |
| 1723507200000 | 6188.88 |
| 1723593600000 | 6249.24 |
| 1723680000000 | 6236.27 |
| 1723766400000 | 6235.86 |
| 1724025600000 | 6266.72 |
| 1724112000000 | 6364.93 |
| 1724198400000 | 6394.78 |
| 1724284800000 | 6414.22 |
| 1724371200000 | 6443.63 |
| 1724630400000 | 6465.89 |
| 1724716800000 | 6391.54 |
| 1724803200000 | 6387.15 |
| 1724889600000 | 6360.1899 |
| 1724976000000 | 6364.62 |
| 1725235200000 | 6395.4 |
| 1725321600000 | 6254.8 |
| 1725408000000 | 6190.26 |
| 1725494400000 | 6095.85 |
| 1725580800000 | 5986.22 |
| 1725840000000 | 5925.4 |
| 1725926400000 | 5911.63 |
| 1726012800000 | 5970.83 |
| 1726099200000 | 6105.4 |
| 1726185600000 | 6110.52 |
| 1726444800000 | 6165.37 |
| 1726531200000 | 6086.66 |
| 1726617600000 | 6085.63 |
| 1726704000000 | 6092.28 |
| 1726790400000 | 6087.32 |
| 1727049600000 | 6179.96 |
| 1727136000000 | 6360.87 |
| 1727222400000 | 6373.32 |
| 1727308800000 | 6519.76 |
| 1727395200000 | 6552.92 |
| 1727654400000 | 6457.17 |
| 1727740800000 | 6409.64 |
| 1727827200000 | 6268.24 |
| 1727913600000 | 6215.9799 |
| 1728000000000 | 6261.49 |
| 1728259200000 | 6221.29 |
| 1728345600000 | 6184.58 |
| 1728432000000 | 6228.58 |
| 1728518400000 | 6337.14 |
| 1728604800000 | 6401.06 |
| 1728864000000 | 6388.71 |
| 1728950400000 | 6320.05 |
| 1729036800000 | 6266.47 |
| 1729123200000 | 6301.96 |
| 1729209600000 | 6318.1 |
| 1729468800000 | 6302.88 |
| 1729555200000 | 6357.27 |
| 1729641600000 | 6410.39 |
| 1729728000000 | 6453.66 |
| 1729814400000 | 6443.4399 |
| 1730073600000 | 6447.85 |
| 1730160000000 | 6362.52 |
| 1730246400000 | 6214.4399 |
| 1730332800000 | 6218.2299 |
| 1730419200000 | 6220.41 |
| 1730678400000 | 6342.6899 |
| 1730764800000 | 6238.58 |
| 1730851200000 | 6272.12 |
| 1730937600000 | 6407.92 |
| 1731024000000 | 6216.25 |
| 1731283200000 | 6101.4399 |
| 1731369600000 | 6042.81 |
| 1731456000000 | 6126.74 |
| 1731542400000 | 6130.12 |
| 1731628800000 | 6120.39 |
| 1731888000000 | 6160.1 |
| 1731974400000 | 6171.7299 |
| 1732060800000 | 6200.71 |
| 1732147200000 | 6217.66 |
| 1732233600000 | 6114.08 |
| 1732492800000 | 6152.1 |
| 1732579200000 | 6175.2 |
| 1732665600000 | 6251.88 |
| 1732752000000 | 6306.61 |
| 1732838400000 | 6305.6899 |
| 1733097600000 | 6307.42 |
| 1733184000000 | 6347.52 |
| 1733270400000 | 6353.31 |
| 1733356800000 | 6440.92 |
| 1733443200000 | 6411.04 |
| 1733702400000 | 6464 |
| 1733788800000 | 6442.03 |
| 1733875200000 | 6459.39 |
| 1733961600000 | 6521.7299 |
| 1734048000000 | 6496.65 |
| 1734307200000 | 6477.74 |
| 1734393600000 | 6402.4399 |
| 1734480000000 | 6440.42 |
| 1734566400000 | 6370.35 |
| 1734652800000 | 6394.64 |
| 1734912000000 | 6357.25 |
| 1734998400000 | 6392.51 |
| 1735084800000 | 6392.51 |
| 1735171200000 | 6404.38 |
| 1735257600000 | 6426.9 |
| 1735516800000 | 6443.55 |
| 1735603200000 | 6435.66 |
| 1735776000000 | 6365.74 |
| 1735862400000 | 6276.21 |
| 1736121600000 | 6355.13 |
| 1736208000000 | 6430.74 |
| 1736294400000 | 6421.2 |
| 1736380800000 | 6411.21 |
| 1736467200000 | 6377.66 |
| 1736726400000 | 6330.51 |
| 1736812800000 | 6422.13 |
| 1736899200000 | 6497.39 |
| 1736985600000 | 6496.43 |
| 1737072000000 | 6519.77 |
| 1737331200000 | 6621.2 |
| 1737417600000 | 6667.65 |
| 1737504000000 | 6747.74 |
| 1737590400000 | 6819.43 |
| 1737676800000 | 6829.29 |
| 1737936000000 | 6775.45 |
| 1738022400000 | 6738.3 |
| 1738108800000 | 6778.34 |
| 1738195200000 | 6961.51 |
| 1738281600000 | 7041.07 |
| 1738540800000 | 7068.61 |
| 1738627200000 | 7175.05 |
| 1738713600000 | 7236.65 |
| 1738800000000 | 7295.03 |
| 1738886400000 | 7294.44 |
| 1739145600000 | 7328.5 |
| 1739232000000 | 7346.2 |
| 1739318400000 | 7403.04 |
| 1739404800000 | 7531.48 |
| 1739491200000 | 7583.51 |
| 1739750400000 | 7452.2 |
| 1739836800000 | 7433.73 |
| 1739923200000 | 7434.56 |
| 1740009600000 | 7545.9 |
| 1740096000000 | 7510.07 |
| 1740355200000 | 7501.84 |
| 1740441600000 | 7538.06 |
| 1740528000000 | 7581.18 |
| 1740614400000 | 7528.27 |
| 1740700800000 | 7478.1 |
| 1740960000000 | 7507.71 |
| 1741046400000 | 7475.93 |
| 1741132800000 | 7599.21 |
| 1741219200000 | 7682.79 |
| 1741305600000 | 7646.98 |
| 1741564800000 | 7606.76 |
| 1741651200000 | 7544.77 |
| 1741737600000 | 7577.18 |
| 1741824000000 | 7587.94 |
| 1741910400000 | 7617.36 |
| 1742169600000 | 7744.6 |
| 1742256000000 | 7864.76 |
| 1742342400000 | 7854.37 |
| 1742428800000 | 7764.99 |
| 1742515200000 | 7785.01 |
| 1742774400000 | 7854.45 |
| 1742860800000 | 7871.81 |
| 1742947200000 | 7838.1 |
| 1743033600000 | 7824.61 |
| 1743120000000 | 7806.67 |
| 1743379200000 | 7757.82 |
| 1743465600000 | 7799.67 |
| 1743552000000 | 7790.81 |
| 1743638400000 | 7857.34 |
| 1743724800000 | 7335.21 |
| 1743984000000 | 6985.86 |
| 1744070400000 | 6954.69 |
| 1744156800000 | 7149.8 |
| 1744243200000 | 7164.76 |
| 1744329600000 | 7297.47 |
| 1744588800000 | 7579.74 |
| 1744675200000 | 7739.38 |
| 1744761600000 | 7713.13 |
| 1744848000000 | 7791.38 |
| 1744934400000 | 7791.38 |
| 1745193600000 | 7765.69 |
| 1745280000000 | 7886.22 |
| 1745366400000 | 8116.56 |
| 1745452800000 | 8129.57 |
| 1745539200000 | 8138.96 |
| 1745798400000 | 8209.25 |
| 1745884800000 | 8285.45 |
| 1745971200000 | 8217.19 |
| 1746057600000 | 8300.43 |
| 1746144000000 | 8381.36 |
| 1746403200000 | 8388.59 |
| 1746489600000 | 8444.8 |
| 1746576000000 | 8569.59 |
| 1746662400000 | 8547.25 |
| 1746748800000 | 8686.24 |
| 1747008000000 | 8720.72 |
| 1747094400000 | 8762.36 |
| 1747180800000 | 8828.48 |
| 1747267200000 | 8770.53 |
| 1747353600000 | 8614.06 |
| 1747612800000 | 8745.3 |
| 1747699200000 | 8811.87 |
| 1747785600000 | 8775.59 |
| 1747872000000 | 8741.51 |
| 1747958400000 | 8890.02 |
| 1748217600000 | 8940.1299 |
| 1748304000000 | 8914.98 |
| 1748390400000 | 8805.4599 |
| 1748476800000 | 8763.57 |
| 1748563200000 | 8703.24 |
| 1748822400000 | 8658.54 |
| 1748908800000 | 8685.59 |
| 1748995200000 | 8765.28 |
| 1749081600000 | 8848.95 |
| 1749168000000 | 8760.12 |
| 1749427200000 | 8763.95 |
| 1749513600000 | 8784.08 |
| 1749600000000 | 8904.54 |
| 1749686400000 | 8910.68 |
| 1749772800000 | 8740.24 |
| 1750032000000 | 8722.6299 |
| 1750118400000 | 8583.22 |
| 1750204800000 | 8540.72 |
| 1750291200000 | 8514.28 |
| 1750377600000 | 8574.83 |
| 1750636800000 | 8488.62 |
| 1750723200000 | 8699.23 |
| 1750809600000 | 8734.5 |
| 1750896000000 | 8841.15 |
| 1750982400000 | 8821.34 |
| 1751241600000 | 8821.3 |
| 1751328000000 | 8936.89 |
| 1751414400000 | 8942.64 |
| 1751500800000 | 8968.73 |
| 1751587200000 | 8914.77 |
| 1751846400000 | 8827.3799 |
| 1751932800000 | 8799.59 |
| 1752019200000 | 8783.16 |
| 1752105600000 | 8819.91 |
| 1752192000000 | 8718.31 |
| 1752451200000 | 8581.51 |
| 1752537600000 | 8544.77 |
| 1752624000000 | 8540.43 |
| 1752710400000 | 8582.84 |
| 1752796800000 | 8529.08 |
| 1753056000000 | 8480.83 |
| 1753142400000 | 8462.93 |
| 1753228800000 | 8535.67 |
| 1753315200000 | 8499.89 |
| 1753401600000 | 8530.45 |
| 1753660800000 | 8304.79 |
| 1753747200000 | 8386.65 |
| 1753833600000 | 8383.37 |
| 1753920000000 | 8477.01 |
| 1754006400000 | 8554.59 |
| 1754265600000 | 8622.48 |
| 1754352000000 | 8637.07 |
| 1754438400000 | 8601.93 |
| 1754524800000 | 8651.33 |
| 1754611200000 | 8770.11 |
| 1754870400000 | 8681.89 |
| 1754956800000 | 8719.48 |
| 1755043200000 | 9053.7099 |
| 1755129600000 | 8988.47 |
| 1755216000000 | 8925.84 |
| 1755475200000 | 9044.19 |
| 1755561600000 | 9057.69 |
| 1755648000000 | 8998.82 |
| 1755734400000 | 9055.48 |
| 1755820800000 | 9246.7099 |
| 1756080000000 | 9316.66 |
| 1756166400000 | 9291.81 |
| 1756252800000 | 9234.82 |
| 1756339200000 | 9370.32 |
| 1756425600000 | 9387.2099 |
| 1756684800000 | 9358.22 |
| 1756771200000 | 9414.05 |
| 1756857600000 | 9458.66 |
| 1756944000000 | 9548.77 |
| 1757030400000 | 9584.41 |
| 1757289600000 | 9378.25 |
| 1757376000000 | 9284.94 |
| 1757462400000 | 9278.45 |
| 1757548800000 | 9553.64 |
| 1757635200000 | 9411 |
| 1757894400000 | 9482.14 |
| 1757980800000 | 9509.41 |
| 1758067200000 | 9421.45 |
| 1758153600000 | 9384.78 |
| 1758240000000 | 9387.31 |
| 1758499200000 | 9460.03 |
| 1758585600000 | 9578.91 |
| 1758672000000 | 9572.4 |
| 1758758400000 | 9468.52 |
| 1758844800000 | 9397.64 |
| 1759104000000 | 9355.35 |
| 1759190400000 | 9319.45 |
| 1759276800000 | 9300.4 |
| 1759363200000 | 9199.07 |
| 1759449600000 | 9187.34 |
| 1759708800000 | 9145.61 |
| 1759795200000 | 9132.6 |
| 1759881600000 | 9270.72 |
| 1759968000000 | 9195.2099 |
| 1760054400000 | 9030.23 |
| 1760313600000 | 9033.31 |
| 1760400000000 | 9171.54 |
| 1760486400000 | 9231.01 |
| 1760572800000 | 9293.99 |
| 1760659200000 | 9347.36 |
| 1760918400000 | 9448.27 |
| 1761004800000 | 9446.69 |
| 1761091200000 | 9372.27 |
| 1761177600000 | 9528.54 |
| 1761264000000 | 9496.84 |
| 1761523200000 | 9740.03 |
| 1761609600000 | 9749.09 |
| 1761696000000 | 9841.5 |
| 1761782400000 | 9813.9599 |
| 1761868800000 | 9811.29 |
| 1762128000000 | 9912.1 |
| 1762214400000 | 9777.2 |
| 1762300800000 | 9776.14 |
| 1762387200000 | 9882.02 |
| 1762473600000 | 9961.03 |
| 1762732800000 | 10013.73 |
| 1762819200000 | 10198.58 |
| 1762905600000 | 10436.79 |
| 1762992000000 | 10275.65 |
| 1763078400000 | 10044.64 |
| 1763337600000 | 10258.39 |
| 1763424000000 | 10045.86 |
| 1763510400000 | 10030.28 |
| 1763596800000 | 10008.82 |
| 1763683200000 | 9925.8 |
| 1763942400000 | 9894.3 |
| 1764028800000 | 10059.62 |
| 1764115200000 | 10213.64 |
| 1764201600000 | 10298.51 |
| 1764288000000 | 10357.95 |
| STOXX Chile Mid Cap | STOXX Emerging Markets Mid Cap | |
|---|---|---|
| 2018 | -12.117306252564 | -16.086568199188 |
| 2019 | -20.563144977619 | 13.99858283268 |
| 2020 | -4.6428261563109 | 13.933713920357 |
| 2021 | -15.938557502166 | 4.8883965835562 |
| 2022 | 16.174463182762 | -19.617314165549 |
| 2023 | 27.244091207385 | 19.160163574353 |
| 2024 | 5.3471269843659 | 6.4439301990414 |
| 2025 | 65.737984221377 | 31.281391692632 |
Methodology
The STOXX Chile Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Chile covering approximately 15% of investable market capitalization. STOXX Chile 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 | CH1213342053 | SWCLMCP | .SWCLMCP | |
| Net Return EUR | CH1213342038 | SWCLMCR | .SWCLMCR | |
| Gross Return EUR | CH1213342046 | SWCLMCGR | .SWCLMCGR | |
| Net Return USD | CH1213342004 | SWCLMCV | .SWCLMCV | |
| Price USD | CH1213342020 | SWCLMCL | .SWCLMCL | |
| Gross Return USD | CH1213342012 | SWCLMCGV | .SWCLMCGV |
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 |
|---|---|---|---|
| Cencosud SA | Personal Care, Drug and Grocery Stores | Chile | 22.666% |
| PLAZA | Real Estate | Chile | 12.066% |
| Enel Chile SA | Utilities | Chile | 10.326% |
| Empresas CMPC SA | Basic Resources | Chile | 10.241% |
| Quinenco SA | Financial Services | Chile | 9.272% |
| Embotelladora Andina SA | Food, Beverage and Tobacco | Chile | 8.929% |
| BANCO ITAU CHILE | Banks | Chile | 7.885% |
| CENCOSUD SHOPPING | Real Estate | Chile | 6.245% |
| Colbun SA | Utilities | Chile | 5.920% |
| Cia Cervecerias Unidas SA | Food, Beverage and Tobacco | Chile | 4.370% |
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.