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 | 47.0 | 17.5 | 1.6 | 1.4 | 3.8 | 0.4 | 21.8 | 2.3 | 51.3 |
| STOXX Emerging Markets Mid Cap | 6,538.6 | 2,007.3 | 1.4 | 0.5 | 12.6 | 0.0 | 0.6 | 0.0 | 22.9 |
Supersector weighting (top 10)
| Personal Care, Drug and Grocery Stores | 21.8 |
|---|---|
| Real Estate | 18.3 |
| Utilities | 17.5 |
| Food, Beverage and Tobacco | 12.6 |
| Basic Resources | 11.0 |
| Financial Services | 9.4 |
| Banks | 7.0 |
| Industrial Goods and Services | 2.3 |
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 | -0.8 | 43.4 | 42.3 | 133.9 | 98.8 | N/A | N/A | 42.3 | 32.7 | 14.7 |
| STOXX Emerging Markets Mid Cap | 2.8 | 21.9 | 13.3 | 68.1 | 55.9 | N/A | N/A | 13.3 | 18.9 | 9.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Chile Mid Cap | N/A | N/A | 18.5 | 21.5 | 25.6 | N/A | N/A | 1.7 | 1.3 | 0.5 |
| STOXX Emerging Markets Mid Cap | N/A | N/A | 13.5 | 12.5 | 13.7 | N/A | N/A | 0.7 | 1.1 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Chile Mid Cap | 0.0 | 0.5 | 0.5 | 0.5 | 0.4 | 19.7 | 17.2 | 16.9 | 19.3 | 23.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Chile Mid Cap | 0.0 | 0.7 | 0.7 | 0.8 | 0.8 | -2.1 | 1.2 | 1.3 | 0.6 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 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 | 12.6 | 12.1 | 12.6 | 11.8 | 1.0 | 3.0 | 0.8 | 18.9 |
| STOXX Emerging Markets Mid Cap | 21.2 | 17.2 | 17.2 | 15.7 | 1.8 | 2.2 | 0.9 | 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 | 6590.43 |
| 1293753600000 | 6590.48 |
| 1294012800000 | 6712.94 |
| 1294099200000 | 6494.67 |
| 1294185600000 | 6417.73 |
| 1294272000000 | 6387.16 |
| 1294358400000 | 6279.83 |
| 1294617600000 | 6163.43 |
| 1294704000000 | 6167.93 |
| 1294790400000 | 6253.73 |
| 1294876800000 | 6381.2 |
| 1294963200000 | 6398.92 |
| 1295222400000 | 6387.27 |
| 1295308800000 | 6338.44 |
| 1295395200000 | 6310.99 |
| 1295481600000 | 6245.52 |
| 1295568000000 | 6265.52 |
| 1295827200000 | 6234.84 |
| 1295913600000 | 6168.71 |
| 1296000000000 | 6183.49 |
| 1296086400000 | 6191.54 |
| 1296172800000 | 6155.92 |
| 1296432000000 | 6129.03 |
| 1296518400000 | 6186.19 |
| 1296604800000 | 6059.53 |
| 1296691200000 | 5990.49 |
| 1296777600000 | 6047.01 |
| 1297036800000 | 6075.04 |
| 1297123200000 | 6005.5 |
| 1297209600000 | 5814.07 |
| 1297296000000 | 5947.18 |
| 1297382400000 | 6097.16 |
| 1297641600000 | 6191.84 |
| 1297728000000 | 6045.82 |
| 1297814400000 | 6002.61 |
| 1297900800000 | 5993.77 |
| 1297987200000 | 5966.03 |
| 1298246400000 | 5952.79 |
| 1298332800000 | 5847.95 |
| 1298419200000 | 5716.45 |
| 1298505600000 | 5679.26 |
| 1298592000000 | 5824.42 |
| 1298851200000 | 5982.01 |
| 1298937600000 | 5952.71 |
| 1299024000000 | 5984.47 |
| 1299110400000 | 6123.13 |
| 1299196800000 | 6085.18 |
| 1299456000000 | 6054.62 |
| 1299542400000 | 6039.24 |
| 1299628800000 | 6002.19 |
| 1299715200000 | 5797.07 |
| 1299801600000 | 5799.15 |
| 1300060800000 | 5737.67 |
| 1300147200000 | 5782.19 |
| 1300233600000 | 5727.55 |
| 1300320000000 | 5768.35 |
| 1300406400000 | 5840.6 |
| 1300665600000 | 5968.79 |
| 1300752000000 | 6048.2 |
| 1300838400000 | 6047.36 |
| 1300924800000 | 6158.12 |
| 1301011200000 | 6089.87 |
| 1301270400000 | 6081.64 |
| 1301356800000 | 6037.03 |
| 1301443200000 | 6046.27 |
| 1301529600000 | 6197.22 |
| 1301616000000 | 6321.17 |
| 1301875200000 | 6375.79 |
| 1301961600000 | 6463.26 |
| 1302048000000 | 6519.66 |
| 1302134400000 | 6492.99 |
| 1302220800000 | 6539.75 |
| 1302480000000 | 6483.22 |
| 1302566400000 | 6359.34 |
| 1302652800000 | 6431.54 |
| 1302739200000 | 6433.56 |
| 1302825600000 | 6446.53 |
| 1303084800000 | 6386.79 |
| 1303171200000 | 6425.19 |
| 1303257600000 | 6590.21 |
| 1303344000000 | 6649.45 |
| 1303430400000 | 6649.45 |
| 1303689600000 | 6641.68 |
| 1303776000000 | 6627.42 |
| 1303862400000 | 6641.75 |
| 1303948800000 | 6713.86 |
| 1304035200000 | 6838.43 |
| 1304294400000 | 6770.77 |
| 1304380800000 | 6769.5 |
| 1304467200000 | 6672.67 |
| 1304553600000 | 6615.6 |
| 1304640000000 | 6660.43 |
| 1304899200000 | 6564.67 |
| 1304985600000 | 6672 |
| 1305072000000 | 6648.69 |
| 1305158400000 | 6627.2 |
| 1305244800000 | 6631.86 |
| 1305504000000 | 6622.59 |
| 1305590400000 | 6503.44 |
| 1305676800000 | 6552.8 |
| 1305763200000 | 6518.96 |
| 1305849600000 | 6547.06 |
| 1306108800000 | 6485.34 |
| 1306195200000 | 6492.23 |
| 1306281600000 | 6507.69 |
| 1306368000000 | 6544.98 |
| 1306454400000 | 6612.4 |
| 1306713600000 | 6613.72 |
| 1306800000000 | 6672.87 |
| 1306886400000 | 6674.26 |
| 1306972800000 | 6725.6 |
| 1307059200000 | 6696.56 |
| 1307318400000 | 6619.8 |
| 1307404800000 | 6642.24 |
| 1307491200000 | 6657.44 |
| 1307577600000 | 6553.98 |
| 1307664000000 | 6515.93 |
| 1307923200000 | 6441.12 |
| 1308009600000 | 6432.32 |
| 1308096000000 | 6292.92 |
| 1308182400000 | 6222.03 |
| 1308268800000 | 6289.69 |
| 1308528000000 | 6260.59 |
| 1308614400000 | 6392.02 |
| 1308700800000 | 6375.19 |
| 1308787200000 | 6321 |
| 1308873600000 | 6321.16 |
| 1309132800000 | 6313.68 |
| 1309219200000 | 6424.64 |
| 1309305600000 | 6431.35 |
| 1309392000000 | 6614.14 |
| 1309478400000 | 6725.34 |
| 1309737600000 | 6679.56 |
| 1309824000000 | 6724.86 |
| 1309910400000 | 6680.86 |
| 1309996800000 | 6760.97 |
| 1310083200000 | 6775.02 |
| 1310342400000 | 6688.4 |
| 1310428800000 | 6613.58 |
| 1310515200000 | 6655.07 |
| 1310601600000 | 6638.31 |
| 1310688000000 | 6698.85 |
| 1310947200000 | 6556.24 |
| 1311033600000 | 6584.1 |
| 1311120000000 | 6497.76 |
| 1311206400000 | 6575.03 |
| 1311292800000 | 6592.27 |
| 1311552000000 | 6573.05 |
| 1311638400000 | 6501.25 |
| 1311724800000 | 6378.06 |
| 1311811200000 | 6456.64 |
| 1311897600000 | 6367.25 |
| 1312156800000 | 6427.13 |
| 1312243200000 | 6342.86 |
| 1312329600000 | 6227.98 |
| 1312416000000 | 6037.72 |
| 1312502400000 | 5942.97 |
| 1312761600000 | 5488.08 |
| 1312848000000 | 5744.93 |
| 1312934400000 | 5859.87 |
| 1313020800000 | 6014.72 |
| 1313107200000 | 6101.76 |
| 1313366400000 | 6084.55 |
| 1313452800000 | 5943.91 |
| 1313539200000 | 6050.68 |
| 1313625600000 | 5946.9 |
| 1313712000000 | 5975.81 |
| 1313971200000 | 5965.93 |
| 1314057600000 | 5994.77 |
| 1314144000000 | 5997.64 |
| 1314230400000 | 5935.84 |
| 1314316800000 | 5964.97 |
| 1314576000000 | 6130.62 |
| 1314662400000 | 6212.9 |
| 1314748800000 | 6409.73 |
| 1314835200000 | 6451.82 |
| 1314921600000 | 6397.97 |
| 1315180800000 | 6158.87 |
| 1315267200000 | 6068.05 |
| 1315353600000 | 6262.69 |
| 1315440000000 | 6257.17 |
| 1315526400000 | 6118.63 |
| 1315785600000 | 5917.09 |
| 1315872000000 | 5961.01 |
| 1315958400000 | 5940.76 |
| 1316044800000 | 5935.43 |
| 1316131200000 | 5901.33 |
| 1316390400000 | 5899.91 |
| 1316476800000 | 5879.89 |
| 1316563200000 | 5634.36 |
| 1316649600000 | 5143.72 |
| 1316736000000 | 5099.47 |
| 1316995200000 | 5200.39 |
| 1317081600000 | 5459.83 |
| 1317168000000 | 5378.33 |
| 1317254400000 | 5306.56 |
| 1317340800000 | 5254.45 |
| 1317600000000 | 5106.74 |
| 1317686400000 | 4811.99 |
| 1317772800000 | 4943.41 |
| 1317859200000 | 5267.66 |
| 1317945600000 | 5376.98 |
| 1318204800000 | 5337.24 |
| 1318291200000 | 5501.51 |
| 1318377600000 | 5688.84 |
| 1318464000000 | 5612.15 |
| 1318550400000 | 5700.96 |
| 1318809600000 | 5640.6 |
| 1318896000000 | 5597.87 |
| 1318982400000 | 5659.45 |
| 1319068800000 | 5543.98 |
| 1319155200000 | 5637.56 |
| 1319414400000 | 5758.82 |
| 1319500800000 | 5739.7 |
| 1319587200000 | 5806.38 |
| 1319673600000 | 6062.53 |
| 1319760000000 | 6104.59 |
| 1320019200000 | 6099.81 |
| 1320105600000 | 6099.81 |
| 1320192000000 | 5900.44 |
| 1320278400000 | 5994.13 |
| 1320364800000 | 5948.19 |
| 1320624000000 | 5978.09 |
| 1320710400000 | 6011.86 |
| 1320796800000 | 5893.46 |
| 1320883200000 | 5854.75 |
| 1320969600000 | 5966.76 |
| 1321228800000 | 5905.64 |
| 1321315200000 | 5833.66 |
| 1321401600000 | 5862.21 |
| 1321488000000 | 5831.36 |
| 1321574400000 | 5787.24 |
| 1321833600000 | 5642.21 |
| 1321920000000 | 5567.88 |
| 1322006400000 | 5364.46 |
| 1322092800000 | 5414.42 |
| 1322179200000 | 5308.37 |
| 1322438400000 | 5443.81 |
| 1322524800000 | 5495.06 |
| 1322611200000 | 5785.72 |
| 1322697600000 | 5753.47 |
| 1322784000000 | 5772.82 |
| 1323043200000 | 5706.86 |
| 1323129600000 | 5719.89 |
| 1323216000000 | 5848.95 |
| 1323302400000 | 5863.56 |
| 1323388800000 | 5868.33 |
| 1323648000000 | 5821.7 |
| 1323734400000 | 5814.39 |
| 1323820800000 | 5708.26 |
| 1323907200000 | 5759.96 |
| 1323993600000 | 5716.21 |
| 1324252800000 | 5746.54 |
| 1324339200000 | 5823.99 |
| 1324425600000 | 5771.38 |
| 1324512000000 | 5799.86 |
| 1324598400000 | 5776.02 |
| 1324857600000 | 5716.88 |
| 1324944000000 | 5758.56 |
| 1325030400000 | 5734.18 |
| 1325116800000 | 5781.66 |
| 1325203200000 | 5784.06 |
| 1325462400000 | 5776.59 |
| 1325548800000 | 5865.97 |
| 1325635200000 | 5922.4 |
| 1325721600000 | 5917.81 |
| 1325808000000 | 5936.5 |
| 1326067200000 | 5897.13 |
| 1326153600000 | 5990.87 |
| 1326240000000 | 5999.72 |
| 1326326400000 | 6081.1 |
| 1326412800000 | 6073.64 |
| 1326672000000 | 6114.45 |
| 1326758400000 | 6162.32 |
| 1326844800000 | 6254.3 |
| 1326931200000 | 6330.4 |
| 1327017600000 | 6335.06 |
| 1327276800000 | 6313.85 |
| 1327363200000 | 6231.31 |
| 1327449600000 | 6198.91 |
| 1327536000000 | 6303.54 |
| 1327622400000 | 6339.66 |
| 1327881600000 | 6285.89 |
| 1327968000000 | 6317.54 |
| 1328054400000 | 6401.96 |
| 1328140800000 | 6540.7 |
| 1328227200000 | 6662.6 |
| 1328486400000 | 6642.78 |
| 1328572800000 | 6592.83 |
| 1328659200000 | 6641.43 |
| 1328745600000 | 6711.69 |
| 1328832000000 | 6676 |
| 1329091200000 | 6645.35 |
| 1329177600000 | 6551.3 |
| 1329264000000 | 6602.33 |
| 1329350400000 | 6580.4 |
| 1329436800000 | 6622.14 |
| 1329696000000 | 6661.31 |
| 1329782400000 | 6659.49 |
| 1329868800000 | 6609.79 |
| 1329955200000 | 6643.77 |
| 1330041600000 | 6688.94 |
| 1330300800000 | 6663.7 |
| 1330387200000 | 6685.5 |
| 1330473600000 | 6676.45 |
| 1330560000000 | 6665.17 |
| 1330646400000 | 6621.87 |
| 1330905600000 | 6566.68 |
| 1330992000000 | 6432.51 |
| 1331078400000 | 6485.46 |
| 1331164800000 | 6589.96 |
| 1331251200000 | 6625.04 |
| 1331510400000 | 6593.37 |
| 1331596800000 | 6606.24 |
| 1331683200000 | 6587.24 |
| 1331769600000 | 6649.51 |
| 1331856000000 | 6619.33 |
| 1332115200000 | 6673.43 |
| 1332201600000 | 6648.09 |
| 1332288000000 | 6637.89 |
| 1332374400000 | 6524.61 |
| 1332460800000 | 6592.32 |
| 1332720000000 | 6671.39 |
| 1332806400000 | 6752.61 |
| 1332892800000 | 6735.65 |
| 1332979200000 | 6664.9 |
| 1333065600000 | 6760.99 |
| 1333324800000 | 6889.7 |
| 1333411200000 | 6888.67 |
| 1333497600000 | 6811.54 |
| 1333584000000 | 6847.9 |
| 1333670400000 | 6847.9 |
| 1333929600000 | 6733.13 |
| 1334016000000 | 6664.75 |
| 1334102400000 | 6662.85 |
| 1334188800000 | 6721.99 |
| 1334275200000 | 6691.48 |
| 1334534400000 | 6645.68 |
| 1334620800000 | 6673.38 |
| 1334707200000 | 6632.34 |
| 1334793600000 | 6644.26 |
| 1334880000000 | 6697.93 |
| 1335139200000 | 6584.17 |
| 1335225600000 | 6671.35 |
| 1335312000000 | 6704.5 |
| 1335398400000 | 6722.5 |
| 1335484800000 | 6741.19 |
| 1335744000000 | 6720.33 |
| 1335830400000 | 6712.84 |
| 1335916800000 | 6699.32 |
| 1336003200000 | 6688.77 |
| 1336089600000 | 6681.55 |
| 1336348800000 | 6673.78 |
| 1336435200000 | 6602.97 |
| 1336521600000 | 6499.4 |
| 1336608000000 | 6535.14 |
| 1336694400000 | 6544.73 |
| 1336953600000 | 6408.58 |
| 1337040000000 | 6294.95 |
| 1337126400000 | 6239.23 |
| 1337212800000 | 6169.88 |
| 1337299200000 | 6128.57 |
| 1337558400000 | 6101.09 |
| 1337644800000 | 6116.71 |
| 1337731200000 | 6002.55 |
| 1337817600000 | 6056.14 |
| 1337904000000 | 6047.71 |
| 1338163200000 | 6092.68 |
| 1338249600000 | 6035.91 |
| 1338336000000 | 5973.15 |
| 1338422400000 | 6014.41 |
| 1338508800000 | 5971.5 |
| 1338768000000 | 5942.52 |
| 1338854400000 | 6000.55 |
| 1338940800000 | 6155.74 |
| 1339027200000 | 6197.4 |
| 1339113600000 | 6274.4 |
| 1339372800000 | 6227.86 |
| 1339459200000 | 6142.47 |
| 1339545600000 | 6143.38 |
| 1339632000000 | 6110.91 |
| 1339718400000 | 6178.11 |
| 1339977600000 | 6192.22 |
| 1340064000000 | 6287.72 |
| 1340150400000 | 6299.27 |
| 1340236800000 | 6256.38 |
| 1340323200000 | 6152 |
| 1340582400000 | 6129.63 |
| 1340668800000 | 6101.53 |
| 1340755200000 | 6150.58 |
| 1340841600000 | 6046.83 |
| 1340928000000 | 6226.2 |
| 1341187200000 | 6248.72 |
| 1341273600000 | 6354.76 |
| 1341360000000 | 6391.52 |
| 1341446400000 | 6397.15 |
| 1341532800000 | 6319.93 |
| 1341792000000 | 6338.8 |
| 1341878400000 | 6345.59 |
| 1341964800000 | 6368.33 |
| 1342051200000 | 6353.4 |
| 1342137600000 | 6424.78 |
| 1342396800000 | 6430.77 |
| 1342483200000 | 6488.26 |
| 1342569600000 | 6488.39 |
| 1342656000000 | 6529.33 |
| 1342742400000 | 6508.06 |
| 1343001600000 | 6363.05 |
| 1343088000000 | 6302.12 |
| 1343174400000 | 6302.01 |
| 1343260800000 | 6274.85 |
| 1343347200000 | 6298.79 |
| 1343606400000 | 6291.68 |
| 1343692800000 | 6237.04 |
| 1343779200000 | 6157.78 |
| 1343865600000 | 6059.27 |
| 1343952000000 | 6145.75 |
| 1344211200000 | 6218.94 |
| 1344297600000 | 6276.18 |
| 1344384000000 | 6299.02 |
| 1344470400000 | 6327.07 |
| 1344556800000 | 6315.89 |
| 1344816000000 | 6302.88 |
| 1344902400000 | 6297.38 |
| 1344988800000 | 6285.55 |
| 1345075200000 | 6319.86 |
| 1345161600000 | 6339.5 |
| 1345420800000 | 6325.58 |
| 1345507200000 | 6315.41 |
| 1345593600000 | 6268.88 |
| 1345680000000 | 6231.41 |
| 1345766400000 | 6239.75 |
| 1346025600000 | 6192.45 |
| 1346112000000 | 6174.5 |
| 1346198400000 | 6135.82 |
| 1346284800000 | 6115.74 |
| 1346371200000 | 6173.25 |
| 1346630400000 | 6149.59 |
| 1346716800000 | 6173.92 |
| 1346803200000 | 6176.06 |
| 1346889600000 | 6269 |
| 1346976000000 | 6395.87 |
| 1347235200000 | 6429.08 |
| 1347321600000 | 6456.96 |
| 1347408000000 | 6458.74 |
| 1347494400000 | 6481.9 |
| 1347580800000 | 6561.17 |
| 1347840000000 | 6574.16 |
| 1347926400000 | 6574.47 |
| 1348012800000 | 6585.6 |
| 1348099200000 | 6582.98 |
| 1348185600000 | 6619.44 |
| 1348444800000 | 6548.35 |
| 1348531200000 | 6568.49 |
| 1348617600000 | 6512.04 |
| 1348704000000 | 6510.81 |
| 1348790400000 | 6503.85 |
| 1349049600000 | 6500.39 |
| 1349136000000 | 6528.63 |
| 1349222400000 | 6480.83 |
| 1349308800000 | 6521.39 |
| 1349395200000 | 6509.71 |
| 1349654400000 | 6528.05 |
| 1349740800000 | 6481.83 |
| 1349827200000 | 6468.44 |
| 1349913600000 | 6542.49 |
| 1350000000000 | 6568.84 |
| 1350259200000 | 6578.47 |
| 1350345600000 | 6640.54 |
| 1350432000000 | 6681.21 |
| 1350518400000 | 6741.56 |
| 1350604800000 | 6677.44 |
| 1350864000000 | 6655.45 |
| 1350950400000 | 6535.9 |
| 1351036800000 | 6559.53 |
| 1351123200000 | 6613.08 |
| 1351209600000 | 6612.9 |
| 1351468800000 | 6589.73 |
| 1351555200000 | 6626.99 |
| 1351641600000 | 6588.21 |
| 1351728000000 | 6594.56 |
| 1351814400000 | 6595.51 |
| 1352073600000 | 6604.08 |
| 1352160000000 | 6651.1 |
| 1352246400000 | 6635.85 |
| 1352332800000 | 6654.16 |
| 1352419200000 | 6653.72 |
| 1352678400000 | 6615.01 |
| 1352764800000 | 6534.64 |
| 1352851200000 | 6499.38 |
| 1352937600000 | 6521.8 |
| 1353024000000 | 6538.95 |
| 1353283200000 | 6627.93 |
| 1353369600000 | 6634.64 |
| 1353456000000 | 6617.02 |
| 1353542400000 | 6621.52 |
| 1353628800000 | 6589.19 |
| 1353888000000 | 6558.8 |
| 1353974400000 | 6567.36 |
| 1354060800000 | 6558.93 |
| 1354147200000 | 6589.86 |
| 1354233600000 | 6611 |
| 1354492800000 | 6632.7 |
| 1354579200000 | 6610.65 |
| 1354665600000 | 6615.12 |
| 1354752000000 | 6664.21 |
| 1354838400000 | 6633.03 |
| 1355097600000 | 6645.03 |
| 1355184000000 | 6751.45 |
| 1355270400000 | 6795.88 |
| 1355356800000 | 6753.48 |
| 1355443200000 | 6845.31 |
| 1355702400000 | 6839.72 |
| 1355788800000 | 6872.87 |
| 1355875200000 | 6886.19 |
| 1355961600000 | 6854.65 |
| 1356048000000 | 6822.84 |
| 1356307200000 | 6760.01 |
| 1356393600000 | 6760.01 |
| 1356480000000 | 6753.25 |
| 1356566400000 | 6718.48 |
| 1356652800000 | 6785.31 |
| 1356912000000 | 6785.95 |
| 1357084800000 | 6882.12 |
| 1357171200000 | 6941.45 |
| 1357257600000 | 7029.51 |
| 1357516800000 | 7016.68 |
| 1357603200000 | 7064.24 |
| 1357689600000 | 7179.6 |
| 1357776000000 | 7173.97 |
| 1357862400000 | 7086.73 |
| 1358121600000 | 7099.82 |
| 1358208000000 | 7068.1 |
| 1358294400000 | 7146.65 |
| 1358380800000 | 7217.42 |
| 1358467200000 | 7275.98 |
| 1358726400000 | 7245.2 |
| 1358812800000 | 7253.86 |
| 1358899200000 | 7205.61 |
| 1358985600000 | 7177.15 |
| 1359072000000 | 7188.7 |
| 1359331200000 | 7181.53 |
| 1359417600000 | 7232.3 |
| 1359504000000 | 7228.17 |
| 1359590400000 | 7262.3 |
| 1359676800000 | 7309.3 |
| 1359936000000 | 7310.37 |
| 1360022400000 | 7344.94 |
| 1360108800000 | 7342.49 |
| 1360195200000 | 7287.62 |
| 1360281600000 | 7262.84 |
| 1360540800000 | 7250.69 |
| 1360627200000 | 7285.29 |
| 1360713600000 | 7350.94 |
| 1360800000000 | 7372.23 |
| 1360886400000 | 7364.74 |
| 1361145600000 | 7315.99 |
| 1361232000000 | 7315.05 |
| 1361318400000 | 7219.32 |
| 1361404800000 | 7196.3 |
| 1361491200000 | 7258.17 |
| 1361750400000 | 7263.3 |
| 1361836800000 | 7246.89 |
| 1361923200000 | 7254.68 |
| 1362009600000 | 7323.48 |
| 1362096000000 | 7329.91 |
| 1362355200000 | 7302.39 |
| 1362441600000 | 7229.43 |
| 1362528000000 | 7218.04 |
| 1362614400000 | 7184.14 |
| 1362700800000 | 7258.96 |
| 1362960000000 | 7239.99 |
| 1363046400000 | 7211.5 |
| 1363132800000 | 7201.95 |
| 1363219200000 | 7149.49 |
| 1363305600000 | 7062.54 |
| 1363564800000 | 7129.16 |
| 1363651200000 | 7087.62 |
| 1363737600000 | 7160.19 |
| 1363824000000 | 7160.17 |
| 1363910400000 | 7133.88 |
| 1364169600000 | 7056.91 |
| 1364256000000 | 7123.2 |
| 1364342400000 | 7118.69 |
| 1364428800000 | 7113.99 |
| 1364515200000 | 7113.87 |
| 1364774400000 | 7107.11 |
| 1364860800000 | 7104.32 |
| 1364947200000 | 7078.1 |
| 1365033600000 | 7082.46 |
| 1365120000000 | 6982.28 |
| 1365379200000 | 7051.53 |
| 1365465600000 | 7077.15 |
| 1365552000000 | 7083.09 |
| 1365638400000 | 7092.21 |
| 1365724800000 | 7011.15 |
| 1365984000000 | 6833.56 |
| 1366070400000 | 6895.13 |
| 1366156800000 | 6866.9 |
| 1366243200000 | 6947.32 |
| 1366329600000 | 6967.44 |
| 1366588800000 | 6937.23 |
| 1366675200000 | 6965.15 |
| 1366761600000 | 7012.15 |
| 1366848000000 | 7087.48 |
| 1366934400000 | 7064.73 |
| 1367193600000 | 7053.13 |
| 1367280000000 | 7119.05 |
| 1367366400000 | 7119.39 |
| 1367452800000 | 7121.44 |
| 1367539200000 | 7160.49 |
| 1367798400000 | 7106.15 |
| 1367884800000 | 7168.72 |
| 1367971200000 | 7145.35 |
| 1368057600000 | 7136.11 |
| 1368144000000 | 7012.75 |
| 1368403200000 | 6979.95 |
| 1368489600000 | 6976.81 |
| 1368576000000 | 6975.13 |
| 1368662400000 | 6956.56 |
| 1368748800000 | 6922.85 |
| 1369008000000 | 6760.26 |
| 1369094400000 | 6744.24 |
| 1369180800000 | 6849.78 |
| 1369267200000 | 6687.8 |
| 1369353600000 | 6669.55 |
| 1369612800000 | 6552.88 |
| 1369699200000 | 6454.13 |
| 1369785600000 | 6408.69 |
| 1369872000000 | 6408.82 |
| 1369958400000 | 6342.21 |
| 1370217600000 | 6250.86 |
| 1370304000000 | 6322.39 |
| 1370390400000 | 6311.21 |
| 1370476800000 | 6277.2 |
| 1370563200000 | 6248.89 |
| 1370822400000 | 6037 |
| 1370908800000 | 6023.54 |
| 1370995200000 | 6019.75 |
| 1371081600000 | 6076.27 |
| 1371168000000 | 6185.21 |
| 1371427200000 | 6185.64 |
| 1371513600000 | 6071.58 |
| 1371600000000 | 5996.55 |
| 1371686400000 | 5667.22 |
| 1371772800000 | 5567.08 |
| 1372032000000 | 5629.85 |
| 1372118400000 | 5721.93 |
| 1372204800000 | 5888.89 |
| 1372291200000 | 5934.69 |
| 1372377600000 | 6038.09 |
| 1372636800000 | 5982.5 |
| 1372723200000 | 5928.04 |
| 1372809600000 | 5860.68 |
| 1372896000000 | 5875.95 |
| 1372982400000 | 5828.09 |
| 1373241600000 | 5811.48 |
| 1373328000000 | 5733.34 |
| 1373414400000 | 5648.95 |
| 1373500800000 | 5668.77 |
| 1373587200000 | 5755.5 |
| 1373846400000 | 5911.98 |
| 1373932800000 | 5906.35 |
| 1374019200000 | 6039.52 |
| 1374105600000 | 6033.62 |
| 1374192000000 | 5947.17 |
| 1374451200000 | 5938.66 |
| 1374537600000 | 5912.46 |
| 1374624000000 | 5885.51 |
| 1374710400000 | 5819.98 |
| 1374796800000 | 5810.76 |
| 1375056000000 | 5788.1 |
| 1375142400000 | 5702.31 |
| 1375228800000 | 5616.39 |
| 1375315200000 | 5761.42 |
| 1375401600000 | 5722.83 |
| 1375660800000 | 5745.29 |
| 1375747200000 | 5672.72 |
| 1375833600000 | 5662.16 |
| 1375920000000 | 5882.59 |
| 1376006400000 | 6000.62 |
| 1376265600000 | 6016.83 |
| 1376352000000 | 5969.8 |
| 1376438400000 | 5940.28 |
| 1376524800000 | 5937.56 |
| 1376611200000 | 5814.04 |
| 1376870400000 | 5755.63 |
| 1376956800000 | 5677.25 |
| 1377043200000 | 5593.66 |
| 1377129600000 | 5571.64 |
| 1377216000000 | 5674.47 |
| 1377475200000 | 5653.22 |
| 1377561600000 | 5465.03 |
| 1377648000000 | 5456.22 |
| 1377734400000 | 5477.78 |
| 1377820800000 | 5613.23 |
| 1378080000000 | 5659 |
| 1378166400000 | 5634.39 |
| 1378252800000 | 5724.2 |
| 1378339200000 | 5841.34 |
| 1378425600000 | 5981.3 |
| 1378684800000 | 6007.97 |
| 1378771200000 | 5997.06 |
| 1378857600000 | 6026.66 |
| 1378944000000 | 5947.14 |
| 1379030400000 | 5797.31 |
| 1379289600000 | 5903.98 |
| 1379376000000 | 5854.87 |
| 1379462400000 | 5833.71 |
| 1379548800000 | 5833.71 |
| 1379635200000 | 5833.71 |
| 1379894400000 | 6073.34 |
| 1379980800000 | 5901.53 |
| 1380067200000 | 5890.43 |
| 1380153600000 | 5865.44 |
| 1380240000000 | 5815.24 |
| 1380499200000 | 5769.78 |
| 1380585600000 | 5818.66 |
| 1380672000000 | 5797.27 |
| 1380758400000 | 5845.58 |
| 1380844800000 | 5860.67 |
| 1381104000000 | 5855.87 |
| 1381190400000 | 5863.02 |
| 1381276800000 | 5838.12 |
| 1381363200000 | 5950 |
| 1381449600000 | 5914.71 |
| 1381708800000 | 5901.25 |
| 1381795200000 | 5913.54 |
| 1381881600000 | 5928.62 |
| 1381968000000 | 5911.57 |
| 1382054400000 | 5899.39 |
| 1382313600000 | 5857.96 |
| 1382400000000 | 5873.89 |
| 1382486400000 | 5832.92 |
| 1382572800000 | 5758.01 |
| 1382659200000 | 5731.43 |
| 1382918400000 | 5725.2 |
| 1383004800000 | 5644.42 |
| 1383091200000 | 5742.6 |
| 1383177600000 | 5686.7 |
| 1383264000000 | 5681.17 |
| 1383523200000 | 5677.65 |
| 1383609600000 | 5670.53 |
| 1383696000000 | 5664.46 |
| 1383782400000 | 5655.91 |
| 1383868800000 | 5523.18 |
| 1384128000000 | 5439.71 |
| 1384214400000 | 5436.17 |
| 1384300800000 | 5353.93 |
| 1384387200000 | 5411.5 |
| 1384473600000 | 5507.92 |
| 1384732800000 | 5606.49 |
| 1384819200000 | 5501.6 |
| 1384905600000 | 5450.32 |
| 1384992000000 | 5388.66 |
| 1385078400000 | 5437.71 |
| 1385337600000 | 5433.81 |
| 1385424000000 | 5366.6 |
| 1385510400000 | 5362.32 |
| 1385596800000 | 5437.87 |
| 1385683200000 | 5439.87 |
| 1385942400000 | 5433.02 |
| 1386028800000 | 5374.34 |
| 1386115200000 | 5382.85 |
| 1386201600000 | 5488.42 |
| 1386288000000 | 5446.74 |
| 1386547200000 | 5419.61 |
| 1386633600000 | 5450.02 |
| 1386720000000 | 5364.64 |
| 1386806400000 | 5292.58 |
| 1386892800000 | 5285.79 |
| 1387152000000 | 5384.86 |
| 1387238400000 | 5373.34 |
| 1387324800000 | 5364.4 |
| 1387411200000 | 5364.75 |
| 1387497600000 | 5417.34 |
| 1387756800000 | 5353.03 |
| 1387843200000 | 5396 |
| 1387929600000 | 5396 |
| 1388016000000 | 5407.44 |
| 1388102400000 | 5460.83 |
| 1388361600000 | 5446.92 |
| 1388448000000 | 5457.25 |
| 1388620800000 | 5450.83 |
| 1388707200000 | 5426.02 |
| 1388966400000 | 5425.3 |
| 1389052800000 | 5400.94 |
| 1389139200000 | 5382.14 |
| 1389225600000 | 5372.03 |
| 1389312000000 | 5355.69 |
| 1389571200000 | 5381.62 |
| 1389657600000 | 5333.88 |
| 1389744000000 | 5351.66 |
| 1389830400000 | 5332.8 |
| 1389916800000 | 5272.5 |
| 1390176000000 | 5218.83 |
| 1390262400000 | 5181.9 |
| 1390348800000 | 5235.37 |
| 1390435200000 | 5126.81 |
| 1390521600000 | 5005.69 |
| 1390780800000 | 4962.21 |
| 1390867200000 | 4972.57 |
| 1390953600000 | 4792.15 |
| 1391040000000 | 4868.3 |
| 1391126400000 | 4844.74 |
| 1391385600000 | 4704.18 |
| 1391472000000 | 4701.89 |
| 1391558400000 | 4669.19 |
| 1391644800000 | 4768.4 |
| 1391731200000 | 4824.36 |
| 1391990400000 | 4822.11 |
| 1392076800000 | 4858.03 |
| 1392163200000 | 4945.42 |
| 1392249600000 | 4966.96 |
| 1392336000000 | 5031.37 |
| 1392595200000 | 5056.59 |
| 1392681600000 | 5043.35 |
| 1392768000000 | 5012.54 |
| 1392854400000 | 4973.76 |
| 1392940800000 | 4985.54 |
| 1393200000000 | 4959.6 |
| 1393286400000 | 4899.16 |
| 1393372800000 | 4891.9 |
| 1393459200000 | 4891.72 |
| 1393545600000 | 4990.33 |
| 1393804800000 | 4852.73 |
| 1393891200000 | 4933.3 |
| 1393977600000 | 4879.13 |
| 1394064000000 | 4944.95 |
| 1394150400000 | 4850.19 |
| 1394409600000 | 4790.1 |
| 1394496000000 | 4755.42 |
| 1394582400000 | 4754.82 |
| 1394668800000 | 4773.35 |
| 1394755200000 | 4737.97 |
| 1395014400000 | 4758.64 |
| 1395100800000 | 4822.15 |
| 1395187200000 | 4802.02 |
| 1395273600000 | 4877.86 |
| 1395360000000 | 4885.34 |
| 1395619200000 | 4918.12 |
| 1395705600000 | 4984.18 |
| 1395792000000 | 4986.47 |
| 1395878400000 | 5063.96 |
| 1395964800000 | 5137.99 |
| 1396224000000 | 5127.37 |
| 1396310400000 | 5127.75 |
| 1396396800000 | 5093.86 |
| 1396483200000 | 5051.9 |
| 1396569600000 | 5063.19 |
| 1396828800000 | 5096.84 |
| 1396915200000 | 5199.81 |
| 1397001600000 | 5246.26 |
| 1397088000000 | 5280.3 |
| 1397174400000 | 5246.39 |
| 1397433600000 | 5239.97 |
| 1397520000000 | 5155.65 |
| 1397606400000 | 5192.44 |
| 1397692800000 | 5179.28 |
| 1397779200000 | 5179.28 |
| 1398038400000 | 5156.92 |
| 1398124800000 | 5102.02 |
| 1398211200000 | 5088.57 |
| 1398297600000 | 5121.33 |
| 1398384000000 | 5073.09 |
| 1398643200000 | 5065.82 |
| 1398729600000 | 5085.71 |
| 1398816000000 | 5096.24 |
| 1398902400000 | 5094.52 |
| 1398988800000 | 5192.5 |
| 1399248000000 | 5113.62 |
| 1399334400000 | 5077.11 |
| 1399420800000 | 5097.28 |
| 1399507200000 | 5234.09 |
| 1399593600000 | 5236.04 |
| 1399852800000 | 5304.2 |
| 1399939200000 | 5368.43 |
| 1400025600000 | 5347.15 |
| 1400112000000 | 5323.46 |
| 1400198400000 | 5353.21 |
| 1400457600000 | 5342.57 |
| 1400544000000 | 5238.99 |
| 1400630400000 | 5230.05 |
| 1400716800000 | 5310.04 |
| 1400803200000 | 5262.51 |
| 1401062400000 | 5238.29 |
| 1401148800000 | 5197.82 |
| 1401235200000 | 5227.55 |
| 1401321600000 | 5292.71 |
| 1401408000000 | 5197 |
| 1401667200000 | 5195.18 |
| 1401753600000 | 5212.15 |
| 1401840000000 | 5222.35 |
| 1401926400000 | 5259.13 |
| 1402012800000 | 5276.16 |
| 1402272000000 | 5237.06 |
| 1402358400000 | 5218.71 |
| 1402444800000 | 5202.04 |
| 1402531200000 | 5194.94 |
| 1402617600000 | 5158.15 |
| 1402876800000 | 5117.85 |
| 1402963200000 | 5065.54 |
| 1403049600000 | 5106.99 |
| 1403136000000 | 5149.17 |
| 1403222400000 | 5169.87 |
| 1403481600000 | 5201.48 |
| 1403568000000 | 5263.59 |
| 1403654400000 | 5246.35 |
| 1403740800000 | 5241.21 |
| 1403827200000 | 5216.02 |
| 1404086400000 | 5181.18 |
| 1404172800000 | 5218.84 |
| 1404259200000 | 5229.18 |
| 1404345600000 | 5248.45 |
| 1404432000000 | 5278.85 |
| 1404691200000 | 5236.96 |
| 1404777600000 | 5267.46 |
| 1404864000000 | 5319.59 |
| 1404950400000 | 5335.81 |
| 1405036800000 | 5317.69 |
| 1405296000000 | 5319.38 |
| 1405382400000 | 5277.21 |
| 1405468800000 | 5256.06 |
| 1405555200000 | 5190.45 |
| 1405641600000 | 5164.67 |
| 1405900800000 | 5172.86 |
| 1405987200000 | 5188.7 |
| 1406073600000 | 5163.92 |
| 1406160000000 | 5197.66 |
| 1406246400000 | 5189.59 |
| 1406505600000 | 5182.12 |
| 1406592000000 | 5148.28 |
| 1406678400000 | 5087.87 |
| 1406764800000 | 5063.64 |
| 1406851200000 | 5116.08 |
| 1407110400000 | 5154.62 |
| 1407196800000 | 5104.7 |
| 1407283200000 | 5056.18 |
| 1407369600000 | 5021.06 |
| 1407456000000 | 5016.51 |
| 1407715200000 | 5056.49 |
| 1407801600000 | 5031.08 |
| 1407888000000 | 5083.28 |
| 1407974400000 | 5114.97 |
| 1408060800000 | 5105.24 |
| 1408320000000 | 5126.1 |
| 1408406400000 | 5099.16 |
| 1408492800000 | 5050.56 |
| 1408579200000 | 5040.39 |
| 1408665600000 | 4994.45 |
| 1408924800000 | 4994.86 |
| 1409011200000 | 4989.78 |
| 1409097600000 | 5004.18 |
| 1409184000000 | 4970.11 |
| 1409270400000 | 5010.9 |
| 1409529600000 | 5112.4 |
| 1409616000000 | 5112.29 |
| 1409702400000 | 5202.7 |
| 1409788800000 | 5136.48 |
| 1409875200000 | 5188.79 |
| 1410134400000 | 5157.84 |
| 1410220800000 | 5102.19 |
| 1410307200000 | 5121.51 |
| 1410393600000 | 5100.8 |
| 1410480000000 | 5021.45 |
| 1410739200000 | 4991.03 |
| 1410825600000 | 5018.14 |
| 1410912000000 | 5040.73 |
| 1410998400000 | 5035.92 |
| 1411084800000 | 5037.12 |
| 1411344000000 | 4993.44 |
| 1411430400000 | 4933.37 |
| 1411516800000 | 4956.07 |
| 1411603200000 | 4968.08 |
| 1411689600000 | 4965.16 |
| 1411948800000 | 4954.41 |
| 1412035200000 | 4978.52 |
| 1412121600000 | 4932.58 |
| 1412208000000 | 4911.05 |
| 1412294400000 | 4973.88 |
| 1412553600000 | 4974.16 |
| 1412640000000 | 4971.37 |
| 1412726400000 | 4967.89 |
| 1412812800000 | 4957.54 |
| 1412899200000 | 4893.03 |
| 1413158400000 | 4939.28 |
| 1413244800000 | 4960.96 |
| 1413331200000 | 4892.67 |
| 1413417600000 | 4861.38 |
| 1413504000000 | 4861.69 |
| 1413763200000 | 4842.98 |
| 1413849600000 | 4891.95 |
| 1413936000000 | 4878.64 |
| 1414022400000 | 4915.22 |
| 1414108800000 | 4940.3 |
| 1414368000000 | 4915.86 |
| 1414454400000 | 4925.57 |
| 1414540800000 | 5028.4 |
| 1414627200000 | 5008.1 |
| 1414713600000 | 4995.97 |
| 1414972800000 | 5031.66 |
| 1415059200000 | 4992.13 |
| 1415145600000 | 4947.38 |
| 1415232000000 | 4902.06 |
| 1415318400000 | 4913.04 |
| 1415577600000 | 4927.68 |
| 1415664000000 | 4874.92 |
| 1415750400000 | 4855.42 |
| 1415836800000 | 4891.85 |
| 1415923200000 | 4869.49 |
| 1416182400000 | 4862.86 |
| 1416268800000 | 4864.73 |
| 1416355200000 | 4876.7 |
| 1416441600000 | 4866.54 |
| 1416528000000 | 4905.72 |
| 1416787200000 | 4889.97 |
| 1416873600000 | 4897.98 |
| 1416960000000 | 4891.95 |
| 1417046400000 | 4884.19 |
| 1417132800000 | 4832.11 |
| 1417392000000 | 4826.39 |
| 1417478400000 | 4761.57 |
| 1417564800000 | 4830.2 |
| 1417651200000 | 4811.49 |
| 1417737600000 | 4795.78 |
| 1417996800000 | 4807.82 |
| 1418083200000 | 4698.07 |
| 1418169600000 | 4610.39 |
| 1418256000000 | 4530.97 |
| 1418342400000 | 4499.11 |
| 1418601600000 | 4472.56 |
| 1418688000000 | 4422.36 |
| 1418774400000 | 4451.31 |
| 1418860800000 | 4492.02 |
| 1418947200000 | 4522.9 |
| 1419206400000 | 4517.5 |
| 1419292800000 | 4514.06 |
| 1419379200000 | 4523.24 |
| 1419465600000 | 4523.24 |
| 1419552000000 | 4537.46 |
| 1419811200000 | 4560.95 |
| 1419897600000 | 4588.33 |
| 1419984000000 | 4575.28 |
| 1420156800000 | 4510.49 |
| 1420416000000 | 4428.72 |
| 1420502400000 | 4416.68 |
| 1420588800000 | 4431.93 |
| 1420675200000 | 4512.13 |
| 1420761600000 | 4456.23 |
| 1421020800000 | 4463.1 |
| 1421107200000 | 4419.48 |
| 1421193600000 | 4356.86 |
| 1421280000000 | 4353.7 |
| 1421366400000 | 4315.61 |
| 1421625600000 | 4329.74 |
| 1421712000000 | 4342.55 |
| 1421798400000 | 4400.57 |
| 1421884800000 | 4490.55 |
| 1421971200000 | 4458.12 |
| 1422230400000 | 4440.01 |
| 1422316800000 | 4505.07 |
| 1422403200000 | 4536.02 |
| 1422489600000 | 4497.33 |
| 1422576000000 | 4455.3 |
| 1422835200000 | 4488.79 |
| 1422921600000 | 4560.17 |
| 1423008000000 | 4536.98 |
| 1423094400000 | 4584.21 |
| 1423180800000 | 4663.58 |
| 1423440000000 | 4617.16 |
| 1423526400000 | 4575.7 |
| 1423612800000 | 4554.46 |
| 1423699200000 | 4721.23 |
| 1423785600000 | 4741.72 |
| 1424044800000 | 4753.34 |
| 1424131200000 | 4733.51 |
| 1424217600000 | 4710.9 |
| 1424304000000 | 4753.63 |
| 1424390400000 | 4779.54 |
| 1424649600000 | 4759.56 |
| 1424736000000 | 4679.52 |
| 1424822400000 | 4716.66 |
| 1424908800000 | 4732.23 |
| 1424995200000 | 4688.6 |
| 1425254400000 | 4686.18 |
| 1425340800000 | 4680.58 |
| 1425427200000 | 4694.05 |
| 1425513600000 | 4678.7 |
| 1425600000000 | 4619.18 |
| 1425859200000 | 4570.31 |
| 1425945600000 | 4461.81 |
| 1426032000000 | 4435.85 |
| 1426118400000 | 4455.62 |
| 1426204800000 | 4392.33 |
| 1426464000000 | 4415.69 |
| 1426550400000 | 4388.06 |
| 1426636800000 | 4385.94 |
| 1426723200000 | 4445.45 |
| 1426809600000 | 4451.63 |
| 1427068800000 | 4569.54 |
| 1427155200000 | 4614.75 |
| 1427241600000 | 4650.96 |
| 1427328000000 | 4594.07 |
| 1427414400000 | 4602.46 |
| 1427673600000 | 4577.74 |
| 1427760000000 | 4618.13 |
| 1427846400000 | 4730.61 |
| 1427932800000 | 4787.11 |
| 1428019200000 | 4787.11 |
| 1428278400000 | 4830.53 |
| 1428364800000 | 4837.66 |
| 1428451200000 | 4825.26 |
| 1428537600000 | 4776.11 |
| 1428624000000 | 4790.33 |
| 1428883200000 | 4750.36 |
| 1428969600000 | 4811.68 |
| 1429056000000 | 4770.8 |
| 1429142400000 | 4836.19 |
| 1429228800000 | 4760.6 |
| 1429488000000 | 4715.15 |
| 1429574400000 | 4768.97 |
| 1429660800000 | 4772.76 |
| 1429747200000 | 4745.91 |
| 1429833600000 | 4852.77 |
| 1430092800000 | 4915.71 |
| 1430179200000 | 4942.43 |
| 1430265600000 | 4899.44 |
| 1430352000000 | 4910.85 |
| 1430438400000 | 4909.36 |
| 1430697600000 | 4917.86 |
| 1430784000000 | 5028.64 |
| 1430870400000 | 5051.38 |
| 1430956800000 | 5014.78 |
| 1431043200000 | 5105.73 |
| 1431302400000 | 5143.17 |
| 1431388800000 | 5115.73 |
| 1431475200000 | 5180.03 |
| 1431561600000 | 5219.2 |
| 1431648000000 | 5244.65 |
| 1431907200000 | 5195.84 |
| 1431993600000 | 5163.68 |
| 1432080000000 | 5143.33 |
| 1432166400000 | 5155.48 |
| 1432252800000 | 5155.58 |
| 1432512000000 | 5142.46 |
| 1432598400000 | 5059.3 |
| 1432684800000 | 5056.56 |
| 1432771200000 | 5009.8 |
| 1432857600000 | 5094.92 |
| 1433116800000 | 4983.93 |
| 1433203200000 | 4977.89 |
| 1433289600000 | 5027.86 |
| 1433376000000 | 4934 |
| 1433462400000 | 4879.59 |
| 1433721600000 | 4876.01 |
| 1433808000000 | 4907 |
| 1433894400000 | 4951.13 |
| 1433980800000 | 4927.51 |
| 1434067200000 | 4951.71 |
| 1434326400000 | 4901.42 |
| 1434412800000 | 4911.72 |
| 1434499200000 | 4910.36 |
| 1434585600000 | 4926.02 |
| 1434672000000 | 4867.48 |
| 1434931200000 | 4944.08 |
| 1435017600000 | 4942.76 |
| 1435104000000 | 4953 |
| 1435190400000 | 4894.45 |
| 1435276800000 | 4859.27 |
| 1435536000000 | 4838.57 |
| 1435622400000 | 4875.14 |
| 1435708800000 | 4789.66 |
| 1435795200000 | 4851.16 |
| 1435881600000 | 4801.66 |
| 1436140800000 | 4742.25 |
| 1436227200000 | 4676.13 |
| 1436313600000 | 4666.15 |
| 1436400000000 | 4755.2 |
| 1436486400000 | 4824.9 |
| 1436745600000 | 4803.82 |
| 1436832000000 | 4843.99 |
| 1436918400000 | 4880.81 |
| 1437004800000 | 4875.47 |
| 1437091200000 | 4831.16 |
| 1437350400000 | 4805.95 |
| 1437436800000 | 4800.68 |
| 1437523200000 | 4722.11 |
| 1437609600000 | 4672.35 |
| 1437696000000 | 4575.6 |
| 1437955200000 | 4525.59 |
| 1438041600000 | 4510.07 |
| 1438128000000 | 4538.67 |
| 1438214400000 | 4462.84 |
| 1438300800000 | 4527.98 |
| 1438560000000 | 4463.11 |
| 1438646400000 | 4509.74 |
| 1438732800000 | 4506.32 |
| 1438819200000 | 4497.46 |
| 1438905600000 | 4558.34 |
| 1439164800000 | 4574.9 |
| 1439251200000 | 4501.11 |
| 1439337600000 | 4471.64 |
| 1439424000000 | 4440.76 |
| 1439510400000 | 4404.32 |
| 1439769600000 | 4408.07 |
| 1439856000000 | 4316.24 |
| 1439942400000 | 4319.4 |
| 1440028800000 | 4325.1 |
| 1440115200000 | 4311.61 |
| 1440374400000 | 4137.2 |
| 1440460800000 | 4214.4 |
| 1440547200000 | 4227.86 |
| 1440633600000 | 4417.09 |
| 1440720000000 | 4457.79 |
| 1440979200000 | 4492.94 |
| 1441065600000 | 4408.94 |
| 1441152000000 | 4392.4 |
| 1441238400000 | 4428.07 |
| 1441324800000 | 4370.5 |
| 1441584000000 | 4323.03 |
| 1441670400000 | 4325.1 |
| 1441756800000 | 4298.39 |
| 1441843200000 | 4333.5 |
| 1441929600000 | 4415.38 |
| 1442188800000 | 4407.69 |
| 1442275200000 | 4450.44 |
| 1442361600000 | 4522.29 |
| 1442448000000 | 4545.46 |
| 1442534400000 | 4563.09 |
| 1442793600000 | 4492.55 |
| 1442880000000 | 4318.33 |
| 1442966400000 | 4304.77 |
| 1443052800000 | 4333.77 |
| 1443139200000 | 4347.36 |
| 1443398400000 | 4217.01 |
| 1443484800000 | 4203.78 |
| 1443571200000 | 4277.22 |
| 1443657600000 | 4270.67 |
| 1443744000000 | 4298.42 |
| 1444003200000 | 4422.78 |
| 1444089600000 | 4498.61 |
| 1444176000000 | 4541.83 |
| 1444262400000 | 4567.82 |
| 1444348800000 | 4695.03 |
| 1444608000000 | 4687.33 |
| 1444694400000 | 4633.95 |
| 1444780800000 | 4641.63 |
| 1444867200000 | 4674.18 |
| 1444953600000 | 4683.8 |
| 1445212800000 | 4656.87 |
| 1445299200000 | 4627.85 |
| 1445385600000 | 4581.76 |
| 1445472000000 | 4613.73 |
| 1445558400000 | 4661.22 |
| 1445817600000 | 4662.09 |
| 1445904000000 | 4596.74 |
| 1445990400000 | 4630.51 |
| 1446076800000 | 4566.28 |
| 1446163200000 | 4523.6 |
| 1446422400000 | 4535.83 |
| 1446508800000 | 4618.62 |
| 1446595200000 | 4628.72 |
| 1446681600000 | 4594.23 |
| 1446768000000 | 4557.79 |
| 1447027200000 | 4551.3 |
| 1447113600000 | 4487.92 |
| 1447200000000 | 4487.66 |
| 1447286400000 | 4446.07 |
| 1447372800000 | 4444.81 |
| 1447632000000 | 4369.93 |
| 1447718400000 | 4351.52 |
| 1447804800000 | 4330.64 |
| 1447891200000 | 4405.19 |
| 1447977600000 | 4497.5 |
| 1448236800000 | 4433.84 |
| 1448323200000 | 4436.31 |
| 1448409600000 | 4377.4 |
| 1448496000000 | 4387.21 |
| 1448582400000 | 4310.61 |
| 1448841600000 | 4310.89 |
| 1448928000000 | 4267.6 |
| 1449014400000 | 4252.89 |
| 1449100800000 | 4240.26 |
| 1449187200000 | 4225.75 |
| 1449446400000 | 4147.95 |
| 1449532800000 | 4126.98 |
| 1449619200000 | 4158.37 |
| 1449705600000 | 4129.75 |
| 1449792000000 | 4096.6 |
| 1450051200000 | 4025.65 |
| 1450137600000 | 4105.49 |
| 1450224000000 | 4190.2 |
| 1450310400000 | 4243.79 |
| 1450396800000 | 4203.11 |
| 1450656000000 | 4246.12 |
| 1450742400000 | 4217.79 |
| 1450828800000 | 4240.36 |
| 1450915200000 | 4230.44 |
| 1451001600000 | 4230.44 |
| 1451260800000 | 4161.5 |
| 1451347200000 | 4177.72 |
| 1451433600000 | 4214.45 |
| 1451520000000 | 4216.69 |
| 1451865600000 | 4114.13 |
| 1451952000000 | 4151.98 |
| 1452038400000 | 4192.99 |
| 1452124800000 | 4056.75 |
| 1452211200000 | 4036.98 |
| 1452470400000 | 3947.74 |
| 1452556800000 | 3923.84 |
| 1452643200000 | 3936.31 |
| 1452729600000 | 3912.36 |
| 1452816000000 | 3837.05 |
| 1453075200000 | 3806.82 |
| 1453161600000 | 3813.33 |
| 1453248000000 | 3755.06 |
| 1453334400000 | 3807.75 |
| 1453420800000 | 3919.45 |
| 1453680000000 | 3894.39 |
| 1453766400000 | 3904.16 |
| 1453852800000 | 3930.15 |
| 1453939200000 | 4022.5 |
| 1454025600000 | 4174.64 |
| 1454284800000 | 4164.33 |
| 1454371200000 | 4053.64 |
| 1454457600000 | 3998.92 |
| 1454544000000 | 4186.28 |
| 1454630400000 | 4129.02 |
| 1454889600000 | 4124.61 |
| 1454976000000 | 4103.2 |
| 1455062400000 | 4140.52 |
| 1455148800000 | 4133.52 |
| 1455235200000 | 4133.49 |
| 1455494400000 | 4214.27 |
| 1455580800000 | 4188.41 |
| 1455667200000 | 4254.07 |
| 1455753600000 | 4294.12 |
| 1455840000000 | 4268.36 |
| 1456099200000 | 4338.18 |
| 1456185600000 | 4252.31 |
| 1456272000000 | 4193.77 |
| 1456358400000 | 4213.62 |
| 1456444800000 | 4242.12 |
| 1456704000000 | 4205.55 |
| 1456790400000 | 4252.35 |
| 1456876800000 | 4379.76 |
| 1456963200000 | 4482.59 |
| 1457049600000 | 4576.51 |
| 1457308800000 | 4581.26 |
| 1457395200000 | 4534.87 |
| 1457481600000 | 4514.37 |
| 1457568000000 | 4503.2 |
| 1457654400000 | 4465.37 |
| 1457913600000 | 4495.61 |
| 1458000000000 | 4453.71 |
| 1458086400000 | 4473.93 |
| 1458172800000 | 4645.48 |
| 1458259200000 | 4733.87 |
| 1458518400000 | 4726.12 |
| 1458604800000 | 4743.14 |
| 1458691200000 | 4690.6 |
| 1458777600000 | 4659.27 |
| 1458864000000 | 4659.27 |
| 1459123200000 | 4666.26 |
| 1459209600000 | 4685.62 |
| 1459296000000 | 4859.55 |
| 1459382400000 | 4787.59 |
| 1459468800000 | 4845.35 |
| 1459728000000 | 4823.86 |
| 1459814400000 | 4764.67 |
| 1459900800000 | 4740.09 |
| 1459987200000 | 4699.9 |
| 1460073600000 | 4701.13 |
| 1460332800000 | 4723.64 |
| 1460419200000 | 4812.69 |
| 1460505600000 | 4838.35 |
| 1460592000000 | 4841.14 |
| 1460678400000 | 4824.22 |
| 1460937600000 | 4870.9 |
| 1461024000000 | 4926.72 |
| 1461110400000 | 4879.8 |
| 1461196800000 | 4846.55 |
| 1461283200000 | 4803.12 |
| 1461542400000 | 4756.96 |
| 1461628800000 | 4767.6 |
| 1461715200000 | 4790.37 |
| 1461801600000 | 4881 |
| 1461888000000 | 4875.92 |
| 1462147200000 | 4850.7 |
| 1462233600000 | 4817.21 |
| 1462320000000 | 4823.68 |
| 1462406400000 | 4806.32 |
| 1462492800000 | 4772.29 |
| 1462752000000 | 4702.97 |
| 1462838400000 | 4708.66 |
| 1462924800000 | 4666.15 |
| 1463011200000 | 4656.55 |
| 1463097600000 | 4590.84 |
| 1463356800000 | 4502.8 |
| 1463443200000 | 4491.74 |
| 1463529600000 | 4524.39 |
| 1463616000000 | 4437.9 |
| 1463702400000 | 4435.6 |
| 1463961600000 | 4494.63 |
| 1464048000000 | 4515.87 |
| 1464134400000 | 4511.35 |
| 1464220800000 | 4530.34 |
| 1464307200000 | 4520.81 |
| 1464566400000 | 4501.51 |
| 1464652800000 | 4450.26 |
| 1464739200000 | 4434.92 |
| 1464825600000 | 4443.93 |
| 1464912000000 | 4544.84 |
| 1465171200000 | 4633.6 |
| 1465257600000 | 4690 |
| 1465344000000 | 4737.33 |
| 1465430400000 | 4641.49 |
| 1465516800000 | 4545.66 |
| 1465776000000 | 4476.78 |
| 1465862400000 | 4460.75 |
| 1465948800000 | 4505.29 |
| 1466035200000 | 4482.35 |
| 1466121600000 | 4548.56 |
| 1466380800000 | 4614.95 |
| 1466467200000 | 4650.97 |
| 1466553600000 | 4718.8 |
| 1466640000000 | 4744.47 |
| 1466726400000 | 4611.37 |
| 1466985600000 | 4590.28 |
| 1467072000000 | 4602.7 |
| 1467158400000 | 4769.34 |
| 1467244800000 | 4788.43 |
| 1467331200000 | 4824.5 |
| 1467590400000 | 4818.01 |
| 1467676800000 | 4781.89 |
| 1467763200000 | 4717.31 |
| 1467849600000 | 4743.49 |
| 1467936000000 | 4824.95 |
| 1468195200000 | 4909.42 |
| 1468281600000 | 5010.15 |
| 1468368000000 | 5063.16 |
| 1468454400000 | 5178.2 |
| 1468540800000 | 5243.08 |
| 1468800000000 | 5274.43 |
| 1468886400000 | 5307.25 |
| 1468972800000 | 5272.08 |
| 1469059200000 | 5337.45 |
| 1469145600000 | 5370.87 |
| 1469404800000 | 5324.39 |
| 1469491200000 | 5238.08 |
| 1469577600000 | 5243.85 |
| 1469664000000 | 5191.03 |
| 1469750400000 | 5264.27 |
| 1470009600000 | 5232.19 |
| 1470096000000 | 5188.56 |
| 1470182400000 | 5148.18 |
| 1470268800000 | 5222.22 |
| 1470355200000 | 5244.55 |
| 1470614400000 | 5286.32 |
| 1470700800000 | 5305.02 |
| 1470787200000 | 5354.27 |
| 1470873600000 | 5394.86 |
| 1470960000000 | 5367.44 |
| 1471219200000 | 5366.97 |
| 1471305600000 | 5378.8 |
| 1471392000000 | 5250.45 |
| 1471478400000 | 5260.01 |
| 1471564800000 | 5182.61 |
| 1471824000000 | 5108.59 |
| 1471910400000 | 5095.09 |
| 1471996800000 | 5070.87 |
| 1472083200000 | 5096.95 |
| 1472169600000 | 5115.5 |
| 1472428800000 | 5073.84 |
| 1472515200000 | 5031.41 |
| 1472601600000 | 4907 |
| 1472688000000 | 4928 |
| 1472774400000 | 4956.23 |
| 1473033600000 | 4967.97 |
| 1473120000000 | 5031.11 |
| 1473206400000 | 5027.23 |
| 1473292800000 | 4981.58 |
| 1473379200000 | 4915.37 |
| 1473638400000 | 4843.06 |
| 1473724800000 | 4867.14 |
| 1473811200000 | 4849.91 |
| 1473897600000 | 4917.82 |
| 1473984000000 | 4832.34 |
| 1474243200000 | 4847.21 |
| 1474329600000 | 4887.74 |
| 1474416000000 | 4926.6 |
| 1474502400000 | 5060.36 |
| 1474588800000 | 5016.76 |
| 1474848000000 | 4982 |
| 1474934400000 | 4904.87 |
| 1475020800000 | 4943.03 |
| 1475107200000 | 4982.82 |
| 1475193600000 | 4919 |
| 1475452800000 | 4975.24 |
| 1475539200000 | 4979.75 |
| 1475625600000 | 4995.93 |
| 1475712000000 | 4922.99 |
| 1475798400000 | 4962.14 |
| 1476057600000 | 4956.44 |
| 1476144000000 | 4989.49 |
| 1476230400000 | 5015.66 |
| 1476316800000 | 5031.05 |
| 1476403200000 | 5061.91 |
| 1476662400000 | 5079.98 |
| 1476748800000 | 5138.34 |
| 1476835200000 | 5218.79 |
| 1476921600000 | 5222.77 |
| 1477008000000 | 5290.92 |
| 1477267200000 | 5413.58 |
| 1477353600000 | 5480.09 |
| 1477440000000 | 5419.27 |
| 1477526400000 | 5429.16 |
| 1477612800000 | 5425.05 |
| 1477872000000 | 5395.83 |
| 1477958400000 | 5416.48 |
| 1478044800000 | 5318.26 |
| 1478131200000 | 5298.75 |
| 1478217600000 | 5243.28 |
| 1478476800000 | 5313.5 |
| 1478563200000 | 5420.75 |
| 1478649600000 | 5393.71 |
| 1478736000000 | 5195.41 |
| 1478822400000 | 5015.36 |
| 1479081600000 | 4948.97 |
| 1479168000000 | 5054.74 |
| 1479254400000 | 5053.14 |
| 1479340800000 | 5047.57 |
| 1479427200000 | 5014.85 |
| 1479686400000 | 5124.81 |
| 1479772800000 | 5092.47 |
| 1479859200000 | 5061.24 |
| 1479945600000 | 5076.7 |
| 1480032000000 | 5035.77 |
| 1480291200000 | 5047.19 |
| 1480377600000 | 5072.29 |
| 1480464000000 | 5125.84 |
| 1480550400000 | 5073.26 |
| 1480636800000 | 5074.72 |
| 1480896000000 | 5085.57 |
| 1480982400000 | 5221.1 |
| 1481068800000 | 5227.66 |
| 1481155200000 | 5234.35 |
| 1481241600000 | 5358.91 |
| 1481500800000 | 5307.05 |
| 1481587200000 | 5331.21 |
| 1481673600000 | 5231.14 |
| 1481760000000 | 5163.55 |
| 1481846400000 | 5046.98 |
| 1482105600000 | 5042.05 |
| 1482192000000 | 5045.82 |
| 1482278400000 | 5038 |
| 1482364800000 | 4917.88 |
| 1482451200000 | 4793.86 |
| 1482710400000 | 4821.61 |
| 1482796800000 | 4787.66 |
| 1482883200000 | 4885.11 |
| 1482969600000 | 4950.3 |
| 1483056000000 | 4945.3 |
| 1483315200000 | 4949.33 |
| 1483401600000 | 4869.23 |
| 1483488000000 | 4926.43 |
| 1483574400000 | 4997.82 |
| 1483660800000 | 4938.18 |
| 1483920000000 | 4914.33 |
| 1484006400000 | 4966.83 |
| 1484092800000 | 4999.1 |
| 1484179200000 | 5177.57 |
| 1484265600000 | 5165.72 |
| 1484524800000 | 5142.08 |
| 1484611200000 | 5181.14 |
| 1484697600000 | 5197.31 |
| 1484784000000 | 5155.5 |
| 1484870400000 | 5167.42 |
| 1485129600000 | 5192.78 |
| 1485216000000 | 5176.5 |
| 1485302400000 | 5231.12 |
| 1485388800000 | 5254.96 |
| 1485475200000 | 5201.08 |
| 1485734400000 | 5157.52 |
| 1485820800000 | 5151.36 |
| 1485907200000 | 5118.42 |
| 1485993600000 | 5199.42 |
| 1486080000000 | 5272.81 |
| 1486339200000 | 5232.37 |
| 1486425600000 | 5164.94 |
| 1486512000000 | 5160.01 |
| 1486598400000 | 5200.86 |
| 1486684800000 | 5341.09 |
| 1486944000000 | 5403.59 |
| 1487030400000 | 5366.12 |
| 1487116800000 | 5410.39 |
| 1487203200000 | 5470.85 |
| 1487289600000 | 5400.39 |
| 1487548800000 | 5417.95 |
| 1487635200000 | 5421.47 |
| 1487721600000 | 5445.34 |
| 1487808000000 | 5432.46 |
| 1487894400000 | 5380.16 |
| 1488153600000 | 5363.34 |
| 1488240000000 | 5379.68 |
| 1488326400000 | 5415.86 |
| 1488412800000 | 5380.96 |
| 1488499200000 | 5425.3 |
| 1488758400000 | 5409.18 |
| 1488844800000 | 5393.98 |
| 1488931200000 | 5387.37 |
| 1489017600000 | 5369.38 |
| 1489104000000 | 5413.51 |
| 1489363200000 | 5475.53 |
| 1489449600000 | 5480.12 |
| 1489536000000 | 5602.75 |
| 1489622400000 | 5854.79 |
| 1489708800000 | 5944.13 |
| 1489968000000 | 5985.46 |
| 1490054400000 | 6043.86 |
| 1490140800000 | 6049.41 |
| 1490227200000 | 6120.52 |
| 1490313600000 | 6118.65 |
| 1490572800000 | 6101.63 |
| 1490659200000 | 6225.62 |
| 1490745600000 | 6216.45 |
| 1490832000000 | 6192.74 |
| 1490918400000 | 6070.31 |
| 1491177600000 | 6123.78 |
| 1491264000000 | 6176.35 |
| 1491350400000 | 6255.89 |
| 1491436800000 | 6254.71 |
| 1491523200000 | 6268.15 |
| 1491782400000 | 6289.35 |
| 1491868800000 | 6273.31 |
| 1491955200000 | 6291.9 |
| 1492041600000 | 6346.63 |
| 1492128000000 | 6346.63 |
| 1492387200000 | 6417.42 |
| 1492473600000 | 6381.28 |
| 1492560000000 | 6380.17 |
| 1492646400000 | 6304.11 |
| 1492732800000 | 6285.61 |
| 1492992000000 | 6284.52 |
| 1493078400000 | 6259.78 |
| 1493164800000 | 6178.42 |
| 1493251200000 | 6110.67 |
| 1493337600000 | 6105.24 |
| 1493596800000 | 6108.93 |
| 1493683200000 | 6169.15 |
| 1493769600000 | 6133.98 |
| 1493856000000 | 6090.69 |
| 1493942400000 | 6055.89 |
| 1494201600000 | 6035.81 |
| 1494288000000 | 5973.26 |
| 1494374400000 | 6034 |
| 1494460800000 | 6033.99 |
| 1494547200000 | 6088.01 |
| 1494806400000 | 6196.86 |
| 1494892800000 | 6151.47 |
| 1494979200000 | 6064.12 |
| 1495065600000 | 5847.33 |
| 1495152000000 | 5870.25 |
| 1495411200000 | 5899.24 |
| 1495497600000 | 5896.64 |
| 1495584000000 | 5916.09 |
| 1495670400000 | 5958.58 |
| 1495756800000 | 6012.06 |
| 1496016000000 | 5957.63 |
| 1496102400000 | 5915.31 |
| 1496188800000 | 5984.41 |
| 1496275200000 | 5969.74 |
| 1496361600000 | 6006.96 |
| 1496620800000 | 6060.66 |
| 1496707200000 | 6067.55 |
| 1496793600000 | 6073.95 |
| 1496880000000 | 5990.6 |
| 1496966400000 | 5976.49 |
| 1497225600000 | 6028.3 |
| 1497312000000 | 6039.18 |
| 1497398400000 | 6095.02 |
| 1497484800000 | 5989.93 |
| 1497571200000 | 5987.17 |
| 1497830400000 | 6021.01 |
| 1497916800000 | 5985.73 |
| 1498003200000 | 5933.36 |
| 1498089600000 | 5941.01 |
| 1498176000000 | 5958.47 |
| 1498435200000 | 5970.58 |
| 1498521600000 | 5961.41 |
| 1498608000000 | 5958.85 |
| 1498694400000 | 5948.79 |
| 1498780800000 | 5938.81 |
| 1499040000000 | 5964.63 |
| 1499126400000 | 6016.13 |
| 1499212800000 | 6073.95 |
| 1499299200000 | 6030.69 |
| 1499385600000 | 6005.15 |
| 1499644800000 | 6047.86 |
| 1499731200000 | 6022.76 |
| 1499817600000 | 6144.94 |
| 1499904000000 | 6172.22 |
| 1499990400000 | 6216.92 |
| 1500249600000 | 6336.72 |
| 1500336000000 | 6290.32 |
| 1500422400000 | 6298.68 |
| 1500508800000 | 6315.36 |
| 1500595200000 | 6214.28 |
| 1500854400000 | 6279.68 |
| 1500940800000 | 6283.38 |
| 1501027200000 | 6287.21 |
| 1501113600000 | 6286.69 |
| 1501200000000 | 6325.15 |
| 1501459200000 | 6278.68 |
| 1501545600000 | 6234.32 |
| 1501632000000 | 6286.59 |
| 1501718400000 | 6238.78 |
| 1501804800000 | 6277.27 |
| 1502064000000 | 6318.07 |
| 1502150400000 | 6232.89 |
| 1502236800000 | 6229.37 |
| 1502323200000 | 6185.11 |
| 1502409600000 | 6131.51 |
| 1502668800000 | 6159.99 |
| 1502755200000 | 6133.95 |
| 1502841600000 | 6235.68 |
| 1502928000000 | 6251.79 |
| 1503014400000 | 6272.39 |
| 1503273600000 | 6321.55 |
| 1503360000000 | 6314.51 |
| 1503446400000 | 6290.46 |
| 1503532800000 | 6334.62 |
| 1503619200000 | 6392.13 |
| 1503878400000 | 6425.12 |
| 1503964800000 | 6467.26 |
| 1504051200000 | 6458.46 |
| 1504137600000 | 6462.07 |
| 1504224000000 | 6545.51 |
| 1504483200000 | 6505.71 |
| 1504569600000 | 6548.16 |
| 1504656000000 | 6500.51 |
| 1504742400000 | 6602.8 |
| 1504828800000 | 6554.4 |
| 1505088000000 | 6561.28 |
| 1505174400000 | 6577.73 |
| 1505260800000 | 6552.16 |
| 1505347200000 | 6565.25 |
| 1505433600000 | 6590.97 |
| 1505692800000 | 6598.84 |
| 1505779200000 | 6592.09 |
| 1505865600000 | 6660.08 |
| 1505952000000 | 6631.81 |
| 1506038400000 | 6650.67 |
| 1506297600000 | 6613.9 |
| 1506384000000 | 6530.99 |
| 1506470400000 | 6556.86 |
| 1506556800000 | 6566.16 |
| 1506643200000 | 6610.96 |
| 1506902400000 | 6619.2 |
| 1506988800000 | 6777.92 |
| 1507075200000 | 6866.66 |
| 1507161600000 | 6881.73 |
| 1507248000000 | 6844.59 |
| 1507507200000 | 6839.88 |
| 1507593600000 | 6954 |
| 1507680000000 | 6963.98 |
| 1507766400000 | 6934.52 |
| 1507852800000 | 6914.6 |
| 1508112000000 | 6911.11 |
| 1508198400000 | 6875.03 |
| 1508284800000 | 6907.83 |
| 1508371200000 | 6911.38 |
| 1508457600000 | 6892.87 |
| 1508716800000 | 6877.78 |
| 1508803200000 | 6851.91 |
| 1508889600000 | 6863.38 |
| 1508976000000 | 6806.33 |
| 1509062400000 | 6754.84 |
| 1509321600000 | 6915.03 |
| 1509408000000 | 6890.62 |
| 1509494400000 | 6897.05 |
| 1509580800000 | 6821.24 |
| 1509667200000 | 6770.78 |
| 1509926400000 | 6807.52 |
| 1510012800000 | 6680.27 |
| 1510099200000 | 6732.47 |
| 1510185600000 | 6723.61 |
| 1510272000000 | 6710.76 |
| 1510531200000 | 6666.67 |
| 1510617600000 | 6590.94 |
| 1510704000000 | 6530.89 |
| 1510790400000 | 6566.32 |
| 1510876800000 | 6603.08 |
| 1511136000000 | 6157.95 |
| 1511222400000 | 6322.97 |
| 1511308800000 | 6267.95 |
| 1511395200000 | 6139.99 |
| 1511481600000 | 6118.79 |
| 1511740800000 | 6080.81 |
| 1511827200000 | 6036.62 |
| 1511913600000 | 6050.08 |
| 1512000000000 | 6039.71 |
| 1512086400000 | 5965.46 |
| 1512345600000 | 5912.72 |
| 1512432000000 | 5832.08 |
| 1512518400000 | 5870.27 |
| 1512604800000 | 5805.17 |
| 1512691200000 | 5801.41 |
| 1512950400000 | 5949 |
| 1513036800000 | 5994.96 |
| 1513123200000 | 6137.06 |
| 1513209600000 | 6258.53 |
| 1513296000000 | 6440.64 |
| 1513555200000 | 6924.61 |
| 1513641600000 | 6948.46 |
| 1513728000000 | 6834.67 |
| 1513814400000 | 6778.58 |
| 1513900800000 | 6858.16 |
| 1514160000000 | 6858.17 |
| 1514246400000 | 6827.33 |
| 1514332800000 | 6922.34 |
| 1514419200000 | 6995.99 |
| 1514505600000 | 6963.42 |
| 1514851200000 | 7109.03 |
| 1514937600000 | 7089.23 |
| 1515024000000 | 7217.8 |
| 1515110400000 | 7232.75 |
| 1515369600000 | 7168.79 |
| 1515456000000 | 7091.08 |
| 1515542400000 | 7037.08 |
| 1515628800000 | 7146 |
| 1515715200000 | 7213.44 |
| 1515974400000 | 7205.08 |
| 1516060800000 | 7166.32 |
| 1516147200000 | 7217.34 |
| 1516233600000 | 7238.66 |
| 1516320000000 | 7214.36 |
| 1516579200000 | 7203.12 |
| 1516665600000 | 7163.58 |
| 1516752000000 | 7172.9 |
| 1516838400000 | 7077.41 |
| 1516924800000 | 7192.79 |
| 1517184000000 | 7227.41 |
| 1517270400000 | 7175.84 |
| 1517356800000 | 7205.6 |
| 1517443200000 | 7289.39 |
| 1517529600000 | 7241.46 |
| 1517788800000 | 7127.37 |
| 1517875200000 | 7076.93 |
| 1517961600000 | 7206.02 |
| 1518048000000 | 7087.35 |
| 1518134400000 | 6913.13 |
| 1518393600000 | 7017.8 |
| 1518480000000 | 7003.46 |
| 1518566400000 | 6998.75 |
| 1518652800000 | 7094.54 |
| 1518739200000 | 7084.48 |
| 1518998400000 | 7061.55 |
| 1519084800000 | 7094.22 |
| 1519171200000 | 7105.39 |
| 1519257600000 | 7172.1 |
| 1519344000000 | 7225.35 |
| 1519603200000 | 7182.28 |
| 1519689600000 | 7166.76 |
| 1519776000000 | 7051.23 |
| 1519862400000 | 7001.4 |
| 1519948800000 | 6963.69 |
| 1520208000000 | 7049.22 |
| 1520294400000 | 7061.67 |
| 1520380800000 | 7005.51 |
| 1520467200000 | 7025.43 |
| 1520553600000 | 7105.13 |
| 1520812800000 | 7104.74 |
| 1520899200000 | 7085.54 |
| 1520985600000 | 7041.81 |
| 1521072000000 | 6949.13 |
| 1521158400000 | 6915.36 |
| 1521417600000 | 6950.57 |
| 1521504000000 | 6972.83 |
| 1521590400000 | 7035.96 |
| 1521676800000 | 6967.33 |
| 1521763200000 | 6951.33 |
| 1522022400000 | 6901.42 |
| 1522108800000 | 6913.19 |
| 1522195200000 | 6915.95 |
| 1522281600000 | 7018.13 |
| 1522368000000 | 7018.13 |
| 1522627200000 | 6975.65 |
| 1522713600000 | 7028.44 |
| 1522800000000 | 7010.41 |
| 1522886400000 | 7099.28 |
| 1522972800000 | 7022.73 |
| 1523232000000 | 7085.26 |
| 1523318400000 | 7147.59 |
| 1523404800000 | 7184.03 |
| 1523491200000 | 7212.67 |
| 1523577600000 | 7199.44 |
| 1523836800000 | 7222.33 |
| 1523923200000 | 7243.18 |
| 1524009600000 | 7249.89 |
| 1524096000000 | 7299.46 |
| 1524182400000 | 7251.16 |
| 1524441600000 | 7234.33 |
| 1524528000000 | 7218.4 |
| 1524614400000 | 7148.46 |
| 1524700800000 | 7169.85 |
| 1524787200000 | 7142.11 |
| 1525046400000 | 7117.69 |
| 1525132800000 | 7094.52 |
| 1525219200000 | 7045.58 |
| 1525305600000 | 6923.15 |
| 1525392000000 | 6897.75 |
| 1525651200000 | 6856.67 |
| 1525737600000 | 6707.27 |
| 1525824000000 | 6817.78 |
| 1525910400000 | 6915.85 |
| 1525996800000 | 6978.63 |
| 1526256000000 | 6910.1 |
| 1526342400000 | 6842.57 |
| 1526428800000 | 6849.26 |
| 1526515200000 | 6791.33 |
| 1526601600000 | 6743.73 |
| 1526860800000 | 6747.7 |
| 1526947200000 | 6809.33 |
| 1527033600000 | 6777.88 |
| 1527120000000 | 6819.99 |
| 1527206400000 | 6750.68 |
| 1527465600000 | 6753.28 |
| 1527552000000 | 6688.06 |
| 1527638400000 | 6638.2 |
| 1527724800000 | 6567.54 |
| 1527811200000 | 6647.76 |
| 1528070400000 | 6729.28 |
| 1528156800000 | 6576.92 |
| 1528243200000 | 6655.52 |
| 1528329600000 | 6654.9 |
| 1528416000000 | 6680.95 |
| 1528675200000 | 6616.5 |
| 1528761600000 | 6688.4 |
| 1528848000000 | 6675.17 |
| 1528934400000 | 6660.73 |
| 1529020800000 | 6558.94 |
| 1529280000000 | 6493.38 |
| 1529366400000 | 6453.14 |
| 1529452800000 | 6448.82 |
| 1529539200000 | 6408.14 |
| 1529625600000 | 6396.84 |
| 1529884800000 | 6313.33 |
| 1529971200000 | 6334.29 |
| 1530057600000 | 6218.47 |
| 1530144000000 | 6137.19 |
| 1530230400000 | 6193.75 |
| 1530489600000 | 6130 |
| 1530576000000 | 6161.2 |
| 1530662400000 | 6143.97 |
| 1530748800000 | 6186.38 |
| 1530835200000 | 6219.97 |
| 1531094400000 | 6310.81 |
| 1531180800000 | 6306.77 |
| 1531267200000 | 6248.7 |
| 1531353600000 | 6281.37 |
| 1531440000000 | 6327.71 |
| 1531699200000 | 6296.16 |
| 1531785600000 | 6314.86 |
| 1531872000000 | 6319.43 |
| 1531958400000 | 6295.98 |
| 1532044800000 | 6346.35 |
| 1532304000000 | 6322.7 |
| 1532390400000 | 6450.94 |
| 1532476800000 | 6448.87 |
| 1532563200000 | 6451.72 |
| 1532649600000 | 6413.56 |
| 1532908800000 | 6547.92 |
| 1532995200000 | 6544.32 |
| 1533081600000 | 6589.06 |
| 1533168000000 | 6531.56 |
| 1533254400000 | 6566.76 |
| 1533513600000 | 6464.64 |
| 1533600000000 | 6449.05 |
| 1533686400000 | 6473.06 |
| 1533772800000 | 6425.99 |
| 1533859200000 | 6321.31 |
| 1534118400000 | 6237.23 |
| 1534204800000 | 6213.58 |
| 1534291200000 | 6172.43 |
| 1534377600000 | 6191.46 |
| 1534464000000 | 6154.27 |
| 1534723200000 | 6124.42 |
| 1534809600000 | 6223.29 |
| 1534896000000 | 6282.73 |
| 1534982400000 | 6225.34 |
| 1535068800000 | 6252.27 |
| 1535328000000 | 6349.03 |
| 1535414400000 | 6346.13 |
| 1535500800000 | 6235.21 |
| 1535587200000 | 6092.09 |
| 1535673600000 | 6118.6 |
| 1535932800000 | 6031.43 |
| 1536019200000 | 5869.8 |
| 1536105600000 | 5806.38 |
| 1536192000000 | 5958.68 |
| 1536278400000 | 6034.8 |
| 1536537600000 | 5970.52 |
| 1536624000000 | 5932.52 |
| 1536710400000 | 6029.72 |
| 1536796800000 | 6141.08 |
| 1536883200000 | 6165.67 |
| 1537142400000 | 6168.42 |
| 1537228800000 | 6183.11 |
| 1537315200000 | 6203.33 |
| 1537401600000 | 6289.68 |
| 1537488000000 | 6400.49 |
| 1537747200000 | 6315.59 |
| 1537833600000 | 6320.06 |
| 1537920000000 | 6383.2 |
| 1538006400000 | 6435.06 |
| 1538092800000 | 6408.5 |
| 1538352000000 | 6480.46 |
| 1538438400000 | 6468.92 |
| 1538524800000 | 6473.09 |
| 1538611200000 | 6368.28 |
| 1538697600000 | 6325.92 |
| 1538956800000 | 6212.6 |
| 1539043200000 | 6186.79 |
| 1539129600000 | 6110.12 |
| 1539216000000 | 6030.34 |
| 1539302400000 | 6049.63 |
| 1539561600000 | 6059.86 |
| 1539648000000 | 6138.76 |
| 1539734400000 | 6131.74 |
| 1539820800000 | 6046.55 |
| 1539907200000 | 6056.16 |
| 1540166400000 | 6005.29 |
| 1540252800000 | 5976.6 |
| 1540339200000 | 5901.91 |
| 1540425600000 | 5920.12 |
| 1540512000000 | 5870.54 |
| 1540771200000 | 5828.06 |
| 1540857600000 | 5714.82 |
| 1540944000000 | 5807.09 |
| 1541030400000 | 5869.29 |
| 1541116800000 | 5894.73 |
| 1541376000000 | 6036.31 |
| 1541462400000 | 6048.36 |
| 1541548800000 | 6081.11 |
| 1541635200000 | 6101.85 |
| 1541721600000 | 5987.55 |
| 1541980800000 | 5982.03 |
| 1542067200000 | 5919.09 |
| 1542153600000 | 5975.3 |
| 1542240000000 | 6055.2 |
| 1542326400000 | 6121.59 |
| 1542585600000 | 6150.83 |
| 1542672000000 | 6098.33 |
| 1542758400000 | 6124.52 |
| 1542844800000 | 6136.23 |
| 1542931200000 | 6113.13 |
| 1543190400000 | 6085.75 |
| 1543276800000 | 6094.46 |
| 1543363200000 | 6120.68 |
| 1543449600000 | 6174.53 |
| 1543536000000 | 6101.98 |
| 1543795200000 | 6200.09 |
| 1543881600000 | 6232.68 |
| 1543968000000 | 6180.92 |
| 1544054400000 | 6122.09 |
| 1544140800000 | 6144.31 |
| 1544400000000 | 6062.95 |
| 1544486400000 | 6044.87 |
| 1544572800000 | 6092.21 |
| 1544659200000 | 6107.38 |
| 1544745600000 | 6071.38 |
| 1545004800000 | 6034.02 |
| 1545091200000 | 6068.45 |
| 1545177600000 | 6056.7 |
| 1545264000000 | 6012.59 |
| 1545350400000 | 6016.22 |
| 1545609600000 | 6048.19 |
| 1545696000000 | 6048.19 |
| 1545782400000 | 6043.24 |
| 1545868800000 | 5992.85 |
| 1545955200000 | 6073.85 |
| 1546214400000 | 6059.27 |
| 1546387200000 | 6040.88 |
| 1546473600000 | 6051.59 |
| 1546560000000 | 6209.31 |
| 1546819200000 | 6227.02 |
| 1546905600000 | 6269.4 |
| 1546992000000 | 6289.85 |
| 1547078400000 | 6299.21 |
| 1547164800000 | 6384.61 |
| 1547424000000 | 6392.18 |
| 1547510400000 | 6445.73 |
| 1547596800000 | 6500.35 |
| 1547683200000 | 6568.87 |
| 1547769600000 | 6639.13 |
| 1548028800000 | 6598.29 |
| 1548115200000 | 6511.15 |
| 1548201600000 | 6510.71 |
| 1548288000000 | 6569.34 |
| 1548374400000 | 6641.68 |
| 1548633600000 | 6550.09 |
| 1548720000000 | 6578.53 |
| 1548806400000 | 6567.63 |
| 1548892800000 | 6765.88 |
| 1548979200000 | 6765.04 |
| 1549238400000 | 6845.1 |
| 1549324800000 | 6856.09 |
| 1549411200000 | 6850.28 |
| 1549497600000 | 6798.69 |
| 1549584000000 | 6711.03 |
| 1549843200000 | 6642.18 |
| 1549929600000 | 6652.27 |
| 1550016000000 | 6654.38 |
| 1550102400000 | 6629.68 |
| 1550188800000 | 6686.89 |
| 1550448000000 | 6698.55 |
| 1550534400000 | 6743.25 |
| 1550620800000 | 6805.76 |
| 1550707200000 | 6800.81 |
| 1550793600000 | 6894.24 |
| 1551052800000 | 6885.33 |
| 1551139200000 | 6883.38 |
| 1551225600000 | 6815.79 |
| 1551312000000 | 6724.42 |
| 1551398400000 | 6734.25 |
| 1551657600000 | 6700.14 |
| 1551744000000 | 6689.44 |
| 1551830400000 | 6701.05 |
| 1551916800000 | 6649.36 |
| 1552003200000 | 6608.53 |
| 1552262400000 | 6613.83 |
| 1552348800000 | 6611.63 |
| 1552435200000 | 6636.06 |
| 1552521600000 | 6595.85 |
| 1552608000000 | 6602.47 |
| 1552867200000 | 6645.31 |
| 1552953600000 | 6661.11 |
| 1553040000000 | 6622.96 |
| 1553126400000 | 6648.9 |
| 1553212800000 | 6474.12 |
| 1553472000000 | 6451.75 |
| 1553558400000 | 6436.85 |
| 1553644800000 | 6369.26 |
| 1553731200000 | 6432.41 |
| 1553817600000 | 6497.4 |
| 1554076800000 | 6574.62 |
| 1554163200000 | 6520.28 |
| 1554249600000 | 6552.62 |
| 1554336000000 | 6608.12 |
| 1554422400000 | 6573.04 |
| 1554681600000 | 6612.63 |
| 1554768000000 | 6617.91 |
| 1554854400000 | 6639.98 |
| 1554940800000 | 6605.68 |
| 1555027200000 | 6640.26 |
| 1555286400000 | 6593.16 |
| 1555372800000 | 6612.76 |
| 1555459200000 | 6683.01 |
| 1555545600000 | 6665.02 |
| 1555632000000 | 6665.02 |
| 1555891200000 | 6635.54 |
| 1555977600000 | 6567.23 |
| 1556064000000 | 6468.22 |
| 1556150400000 | 6418.24 |
| 1556236800000 | 6498.15 |
| 1556496000000 | 6464.95 |
| 1556582400000 | 6459.43 |
| 1556668800000 | 6480.71 |
| 1556755200000 | 6349.25 |
| 1556841600000 | 6392.98 |
| 1557100800000 | 6350.31 |
| 1557187200000 | 6336.95 |
| 1557273600000 | 6291.26 |
| 1557360000000 | 6224.06 |
| 1557446400000 | 6256.89 |
| 1557705600000 | 6121.46 |
| 1557792000000 | 6166.18 |
| 1557878400000 | 6162.85 |
| 1557964800000 | 6175.45 |
| 1558051200000 | 6117.38 |
| 1558310400000 | 6093.09 |
| 1558396800000 | 6120.64 |
| 1558483200000 | 6088.36 |
| 1558569600000 | 6053.6 |
| 1558656000000 | 6118.24 |
| 1558915200000 | 6069.16 |
| 1559001600000 | 5949.53 |
| 1559088000000 | 5999.96 |
| 1559174400000 | 6018.6 |
| 1559260800000 | 6115.48 |
| 1559520000000 | 6215.93 |
| 1559606400000 | 6279.92 |
| 1559692800000 | 6288.99 |
| 1559779200000 | 6259.23 |
| 1559865600000 | 6279.41 |
| 1560124800000 | 6343.53 |
| 1560211200000 | 6439.76 |
| 1560297600000 | 6379.51 |
| 1560384000000 | 6374.83 |
| 1560470400000 | 6301.3 |
| 1560729600000 | 6299.49 |
| 1560816000000 | 6294.73 |
| 1560902400000 | 6309.02 |
| 1560988800000 | 6468.94 |
| 1561075200000 | 6509.7 |
| 1561334400000 | 6506.75 |
| 1561420800000 | 6562.34 |
| 1561507200000 | 6534.58 |
| 1561593600000 | 6511.98 |
| 1561680000000 | 6527.46 |
| 1561939200000 | 6556.94 |
| 1562025600000 | 6475.12 |
| 1562112000000 | 6510.22 |
| 1562198400000 | 6512.56 |
| 1562284800000 | 6488.27 |
| 1562544000000 | 6440.96 |
| 1562630400000 | 6393.26 |
| 1562716800000 | 6462.22 |
| 1562803200000 | 6463.68 |
| 1562889600000 | 6462.95 |
| 1563148800000 | 6512.23 |
| 1563235200000 | 6495.92 |
| 1563321600000 | 6422.33 |
| 1563408000000 | 6409.64 |
| 1563494400000 | 6385.23 |
| 1563753600000 | 6342.93 |
| 1563840000000 | 6266.26 |
| 1563926400000 | 6210.26 |
| 1564012800000 | 6221.24 |
| 1564099200000 | 6228.28 |
| 1564358400000 | 6212.21 |
| 1564444800000 | 6191.28 |
| 1564531200000 | 6197.62 |
| 1564617600000 | 6141.23 |
| 1564704000000 | 6003.63 |
| 1564963200000 | 5773.07 |
| 1565049600000 | 5810.69 |
| 1565136000000 | 5834.26 |
| 1565222400000 | 5942.21 |
| 1565308800000 | 5905.02 |
| 1565568000000 | 5711.98 |
| 1565654400000 | 5782.84 |
| 1565740800000 | 5665.89 |
| 1565827200000 | 5671.22 |
| 1565913600000 | 5719.53 |
| 1566172800000 | 5637.11 |
| 1566259200000 | 5669.95 |
| 1566345600000 | 5677.45 |
| 1566432000000 | 5636.2 |
| 1566518400000 | 5561.28 |
| 1566777600000 | 5490.23 |
| 1566864000000 | 5381.3 |
| 1566950400000 | 5384.45 |
| 1567036800000 | 5476.77 |
| 1567123200000 | 5619.38 |
| 1567382400000 | 5586.02 |
| 1567468800000 | 5516.67 |
| 1567555200000 | 5564.77 |
| 1567641600000 | 5641.03 |
| 1567728000000 | 5732.51 |
| 1567987200000 | 5700.93 |
| 1568073600000 | 5753.45 |
| 1568160000000 | 5778.28 |
| 1568246400000 | 5805.36 |
| 1568332800000 | 5902.86 |
| 1568592000000 | 5929.54 |
| 1568678400000 | 5836.82 |
| 1568764800000 | 5833.31 |
| 1568851200000 | 5834.5 |
| 1568937600000 | 5827.8 |
| 1569196800000 | 5762.98 |
| 1569283200000 | 5759.78 |
| 1569369600000 | 5700.98 |
| 1569456000000 | 5691.8 |
| 1569542400000 | 5773.67 |
| 1569801600000 | 5680.12 |
| 1569888000000 | 5622 |
| 1569974400000 | 5589.98 |
| 1570060800000 | 5638.42 |
| 1570147200000 | 5663.36 |
| 1570406400000 | 5637.96 |
| 1570492800000 | 5593.71 |
| 1570579200000 | 5562.31 |
| 1570665600000 | 5591.46 |
| 1570752000000 | 5748.3 |
| 1571011200000 | 5700.1 |
| 1571097600000 | 5702.76 |
| 1571184000000 | 5665.25 |
| 1571270400000 | 5728.58 |
| 1571356800000 | 5792.94 |
| 1571616000000 | 5360.1 |
| 1571702400000 | 5398.38 |
| 1571788800000 | 5250.02 |
| 1571875200000 | 5395.83 |
| 1571961600000 | 5278.26 |
| 1572220800000 | 5277.57 |
| 1572307200000 | 5181.96 |
| 1572393600000 | 4951.01 |
| 1572480000000 | 4940.19 |
| 1572566400000 | 4942.28 |
| 1572825600000 | 4960.84 |
| 1572912000000 | 4813.87 |
| 1572998400000 | 4800.79 |
| 1573084800000 | 4764.64 |
| 1573171200000 | 4776.56 |
| 1573430400000 | 4562.51 |
| 1573516800000 | 4402.82 |
| 1573603200000 | 4176.99 |
| 1573689600000 | 4253.35 |
| 1573776000000 | 4756.69 |
| 1574035200000 | 4760.47 |
| 1574121600000 | 4596.22 |
| 1574208000000 | 4578.46 |
| 1574294400000 | 4533.6 |
| 1574380800000 | 4533.28 |
| 1574640000000 | 4491.41 |
| 1574726400000 | 4343.16 |
| 1574812800000 | 4248.71 |
| 1574899200000 | 4154.89 |
| 1574985600000 | 4319.92 |
| 1575244800000 | 4311.06 |
| 1575331200000 | 4285.84 |
| 1575417600000 | 4436 |
| 1575504000000 | 4574.39 |
| 1575590400000 | 4660.76 |
| 1575849600000 | 4714.96 |
| 1575936000000 | 4696.73 |
| 1576022400000 | 4754.65 |
| 1576108800000 | 4735.59 |
| 1576195200000 | 4822.9 |
| 1576454400000 | 4839.26 |
| 1576540800000 | 4814.49 |
| 1576627200000 | 4757.03 |
| 1576713600000 | 4783.2 |
| 1576800000000 | 4788.93 |
| 1577059200000 | 4734.61 |
| 1577145600000 | 4763.9 |
| 1577232000000 | 4763.9 |
| 1577318400000 | 4745.99 |
| 1577404800000 | 4788.73 |
| 1577664000000 | 4766.46 |
| 1577750400000 | 4762.73 |
| 1577923200000 | 4854.86 |
| 1578009600000 | 4892.76 |
| 1578268800000 | 4806.84 |
| 1578355200000 | 4817.2 |
| 1578441600000 | 4834.17 |
| 1578528000000 | 4811.33 |
| 1578614400000 | 4881.45 |
| 1578873600000 | 4770.34 |
| 1578960000000 | 4795.73 |
| 1579046400000 | 4704.64 |
| 1579132800000 | 4687.71 |
| 1579219200000 | 4732.14 |
| 1579478400000 | 4722.33 |
| 1579564800000 | 4568.45 |
| 1579651200000 | 4538.49 |
| 1579737600000 | 4508.03 |
| 1579824000000 | 4508.16 |
| 1580083200000 | 4355.29 |
| 1580169600000 | 4373.86 |
| 1580256000000 | 4367.29 |
| 1580342400000 | 4313.39 |
| 1580428800000 | 4293.48 |
| 1580688000000 | 4349.36 |
| 1580774400000 | 4444.39 |
| 1580860800000 | 4453.5 |
| 1580947200000 | 4448.6 |
| 1581033600000 | 4419.3 |
| 1581292800000 | 4353.43 |
| 1581379200000 | 4417.65 |
| 1581465600000 | 4377.57 |
| 1581552000000 | 4345.38 |
| 1581638400000 | 4349.98 |
| 1581897600000 | 4321.4 |
| 1581984000000 | 4237.14 |
| 1582070400000 | 4212.78 |
| 1582156800000 | 4160.01 |
| 1582243200000 | 4167.84 |
| 1582502400000 | 4059.35 |
| 1582588800000 | 3978.47 |
| 1582675200000 | 3959.32 |
| 1582761600000 | 3910.92 |
| 1582848000000 | 3720.19 |
| 1583107200000 | 3849.37 |
| 1583193600000 | 3895.65 |
| 1583280000000 | 3914.33 |
| 1583366400000 | 3882.77 |
| 1583452800000 | 3779.88 |
| 1583712000000 | 3561.05 |
| 1583798400000 | 3634.97 |
| 1583884800000 | 3601.25 |
| 1583971200000 | 3332.62 |
| 1584057600000 | 3400.61 |
| 1584316800000 | 2875.96 |
| 1584403200000 | 3021.09 |
| 1584489600000 | 2651.27 |
| 1584576000000 | 2813.11 |
| 1584662400000 | 2783.13 |
| 1584921600000 | 2668.23 |
| 1585008000000 | 2639.52 |
| 1585094400000 | 2835.48 |
| 1585180800000 | 3062.81 |
| 1585267200000 | 3041.29 |
| 1585526400000 | 3071.15 |
| 1585612800000 | 3221.6 |
| 1585699200000 | 3179.74 |
| 1585785600000 | 3309.68 |
| 1585872000000 | 3312.75 |
| 1586131200000 | 3413.76 |
| 1586217600000 | 3441.74 |
| 1586304000000 | 3423.61 |
| 1586390400000 | 3529.37 |
| 1586476800000 | 3529.37 |
| 1586736000000 | 3586.04 |
| 1586822400000 | 3618 |
| 1586908800000 | 3524.83 |
| 1586995200000 | 3560.13 |
| 1587081600000 | 3587.74 |
| 1587340800000 | 3471.92 |
| 1587427200000 | 3361.58 |
| 1587513600000 | 3416.84 |
| 1587600000000 | 3444.91 |
| 1587686400000 | 3372.86 |
| 1587945600000 | 3507.24 |
| 1588032000000 | 3616.83 |
| 1588118400000 | 3799.76 |
| 1588204800000 | 3777.34 |
| 1588291200000 | 3774.93 |
| 1588550400000 | 3668.33 |
| 1588636800000 | 3817.83 |
| 1588723200000 | 3810.02 |
| 1588809600000 | 3769.82 |
| 1588896000000 | 3655.9 |
| 1589155200000 | 3671.42 |
| 1589241600000 | 3611.78 |
| 1589328000000 | 3492.62 |
| 1589414400000 | 3570.78 |
| 1589500800000 | 3585.86 |
| 1589760000000 | 3756.39 |
| 1589846400000 | 3710.5 |
| 1589932800000 | 3782.65 |
| 1590019200000 | 3800.4 |
| 1590105600000 | 3730.92 |
| 1590364800000 | 3784.14 |
| 1590451200000 | 3808.99 |
| 1590537600000 | 3773.29 |
| 1590624000000 | 3692.14 |
| 1590710400000 | 3751.04 |
| 1590969600000 | 3803.32 |
| 1591056000000 | 3951.01 |
| 1591142400000 | 4136.32 |
| 1591228800000 | 4079.73 |
| 1591315200000 | 4267.76 |
| 1591574400000 | 4375.72 |
| 1591660800000 | 4373.32 |
| 1591747200000 | 4267.21 |
| 1591833600000 | 4175.63 |
| 1591920000000 | 4175.76 |
| 1592179200000 | 4107.06 |
| 1592265600000 | 4262.7 |
| 1592352000000 | 4212.03 |
| 1592438400000 | 4169.05 |
| 1592524800000 | 4078.34 |
| 1592784000000 | 4085.09 |
| 1592870400000 | 4103.72 |
| 1592956800000 | 4148.28 |
| 1593043200000 | 4205.45 |
| 1593129600000 | 4103.81 |
| 1593388800000 | 4102.93 |
| 1593475200000 | 4060.87 |
| 1593561600000 | 4189.81 |
| 1593648000000 | 4392.57 |
| 1593734400000 | 4455.74 |
| 1593993600000 | 4517.47 |
| 1594080000000 | 4531.21 |
| 1594166400000 | 4493.07 |
| 1594252800000 | 4368.19 |
| 1594339200000 | 4324.3 |
| 1594598400000 | 4449.28 |
| 1594684800000 | 4563.92 |
| 1594771200000 | 4411.94 |
| 1594857600000 | 4416.75 |
| 1594944000000 | 4387.15 |
| 1595203200000 | 4292.28 |
| 1595289600000 | 4263.28 |
| 1595376000000 | 4385.15 |
| 1595462400000 | 4371.59 |
| 1595548800000 | 4443.52 |
| 1595808000000 | 4540.53 |
| 1595894400000 | 4578.13 |
| 1595980800000 | 4570.37 |
| 1596067200000 | 4578.16 |
| 1596153600000 | 4634.6 |
| 1596412800000 | 4461.36 |
| 1596499200000 | 4432.66 |
| 1596585600000 | 4377.95 |
| 1596672000000 | 4378.82 |
| 1596758400000 | 4385.44 |
| 1597017600000 | 4302.96 |
| 1597104000000 | 4341.52 |
| 1597190400000 | 4379.17 |
| 1597276800000 | 4337.18 |
| 1597363200000 | 4350.92 |
| 1597622400000 | 4324.3 |
| 1597708800000 | 4302.83 |
| 1597795200000 | 4316.28 |
| 1597881600000 | 4304.47 |
| 1597968000000 | 4321.2 |
| 1598227200000 | 4275.35 |
| 1598313600000 | 4177.46 |
| 1598400000000 | 4114.29 |
| 1598486400000 | 4133.04 |
| 1598572800000 | 4119.23 |
| 1598832000000 | 3987.48 |
| 1598918400000 | 3999.72 |
| 1599004800000 | 4164.68 |
| 1599091200000 | 4190.62 |
| 1599177600000 | 4119.96 |
| 1599436800000 | 4214.54 |
| 1599523200000 | 4224.31 |
| 1599609600000 | 4206.56 |
| 1599696000000 | 4145.77 |
| 1599782400000 | 4090.05 |
| 1600041600000 | 4139.73 |
| 1600128000000 | 4150.23 |
| 1600214400000 | 4123.99 |
| 1600300800000 | 4089.99 |
| 1600387200000 | 4090.04 |
| 1600646400000 | 3941.61 |
| 1600732800000 | 3946.83 |
| 1600819200000 | 3828.11 |
| 1600905600000 | 3858.71 |
| 1600992000000 | 3901.78 |
| 1601251200000 | 3891.89 |
| 1601337600000 | 3868.18 |
| 1601424000000 | 3888.27 |
| 1601510400000 | 3855.54 |
| 1601596800000 | 3837.12 |
| 1601856000000 | 3767.61 |
| 1601942400000 | 3734.63 |
| 1602028800000 | 3683.41 |
| 1602115200000 | 3722.5 |
| 1602201600000 | 3752.37 |
| 1602460800000 | 3750.32 |
| 1602547200000 | 3747.28 |
| 1602633600000 | 3769.04 |
| 1602720000000 | 3752.66 |
| 1602806400000 | 3749.92 |
| 1603065600000 | 3756.21 |
| 1603152000000 | 3781.43 |
| 1603238400000 | 3845.55 |
| 1603324800000 | 3852.91 |
| 1603411200000 | 3844.41 |
| 1603670400000 | 3809.63 |
| 1603756800000 | 3787.96 |
| 1603843200000 | 3738.5 |
| 1603929600000 | 3696.9 |
| 1604016000000 | 3617.05 |
| 1604275200000 | 3661 |
| 1604361600000 | 3665.12 |
| 1604448000000 | 3650.54 |
| 1604534400000 | 3809.25 |
| 1604620800000 | 3961.4 |
| 1604880000000 | 4121.68 |
| 1604966400000 | 4161.98 |
| 1605052800000 | 4130.29 |
| 1605139200000 | 4072.36 |
| 1605225600000 | 4082.98 |
| 1605484800000 | 4139.19 |
| 1605571200000 | 4202.75 |
| 1605657600000 | 4297.75 |
| 1605744000000 | 4193.9 |
| 1605830400000 | 4207.9 |
| 1606089600000 | 4233.75 |
| 1606176000000 | 4246.12 |
| 1606262400000 | 4213.37 |
| 1606348800000 | 4243.01 |
| 1606435200000 | 4216.96 |
| 1606694400000 | 4177.39 |
| 1606780800000 | 4263.59 |
| 1606867200000 | 4316.17 |
| 1606953600000 | 4399.8 |
| 1607040000000 | 4428.87 |
| 1607299200000 | 4372.64 |
| 1607385600000 | 4357.19 |
| 1607472000000 | 4418 |
| 1607558400000 | 4381.29 |
| 1607644800000 | 4353.39 |
| 1607904000000 | 4319.11 |
| 1607990400000 | 4314.68 |
| 1608076800000 | 4366.52 |
| 1608163200000 | 4488.73 |
| 1608249600000 | 4469.05 |
| 1608508800000 | 4369.54 |
| 1608595200000 | 4408.4 |
| 1608681600000 | 4477.36 |
| 1608768000000 | 4443.28 |
| 1608854400000 | 4443.28 |
| 1609113600000 | 4496.96 |
| 1609200000000 | 4492.11 |
| 1609286400000 | 4510.76 |
| 1609372800000 | 4495.91 |
| 1609718400000 | 4559.21 |
| 1609804800000 | 4673.65 |
| 1609891200000 | 4707.61 |
| 1609977600000 | 4733.52 |
| 1610064000000 | 4769.42 |
| 1610323200000 | 4749.66 |
| 1610409600000 | 4742.51 |
| 1610496000000 | 4701.21 |
| 1610582400000 | 4762.12 |
| 1610668800000 | 4685.4 |
| 1610928000000 | 4726.37 |
| 1611014400000 | 4758.22 |
| 1611100800000 | 4801.68 |
| 1611187200000 | 4799.92 |
| 1611273600000 | 4648.27 |
| 1611532800000 | 4598.51 |
| 1611619200000 | 4605.14 |
| 1611705600000 | 4482.34 |
| 1611792000000 | 4475.36 |
| 1611878400000 | 4438.8 |
| 1612137600000 | 4502.24 |
| 1612224000000 | 4645.39 |
| 1612310400000 | 4617.58 |
| 1612396800000 | 4611.35 |
| 1612483200000 | 4613.54 |
| 1612742400000 | 4662.47 |
| 1612828800000 | 4717.58 |
| 1612915200000 | 4741.77 |
| 1613001600000 | 4739.54 |
| 1613088000000 | 4774.59 |
| 1613347200000 | 4793.98 |
| 1613433600000 | 4843.8 |
| 1613520000000 | 4790.47 |
| 1613606400000 | 4808.85 |
| 1613692800000 | 4925.46 |
| 1613952000000 | 4861.59 |
| 1614038400000 | 4824.48 |
| 1614124800000 | 4905.31 |
| 1614211200000 | 4905.95 |
| 1614297600000 | 4876.32 |
| 1614556800000 | 4873.77 |
| 1614643200000 | 4885.33 |
| 1614729600000 | 4952.14 |
| 1614816000000 | 4906.73 |
| 1614902400000 | 4831.41 |
| 1615161600000 | 4781.17 |
| 1615248000000 | 4917.64 |
| 1615334400000 | 4975.57 |
| 1615420800000 | 5009.8 |
| 1615507200000 | 5035.87 |
| 1615766400000 | 5040.81 |
| 1615852800000 | 4988.75 |
| 1615939200000 | 4983.71 |
| 1616025600000 | 5028.92 |
| 1616112000000 | 5041.26 |
| 1616371200000 | 5043.19 |
| 1616457600000 | 5020.61 |
| 1616544000000 | 4989.2 |
| 1616630400000 | 4899.93 |
| 1616716800000 | 5040.61 |
| 1616976000000 | 5041.12 |
| 1617062400000 | 5091.36 |
| 1617148800000 | 5108.98 |
| 1617235200000 | 5055.95 |
| 1617321600000 | 5056.04 |
| 1617580800000 | 5040.8 |
| 1617667200000 | 5033.06 |
| 1617753600000 | 5102.65 |
| 1617840000000 | 5209.2 |
| 1617926400000 | 5231.9 |
| 1618185600000 | 5244.28 |
| 1618272000000 | 5198.59 |
| 1618358400000 | 5269.5 |
| 1618444800000 | 5362.25 |
| 1618531200000 | 5405.52 |
| 1618790400000 | 5398.27 |
| 1618876800000 | 5437.48 |
| 1618963200000 | 5361.43 |
| 1619049600000 | 5216.36 |
| 1619136000000 | 5144.69 |
| 1619395200000 | 5200.58 |
| 1619481600000 | 5118.32 |
| 1619568000000 | 4961.88 |
| 1619654400000 | 4872.06 |
| 1619740800000 | 4712.83 |
| 1620000000000 | 4915.89 |
| 1620086400000 | 5032.08 |
| 1620172800000 | 5091.09 |
| 1620259200000 | 5013 |
| 1620345600000 | 4982.42 |
| 1620604800000 | 4954.55 |
| 1620691200000 | 4890.44 |
| 1620777600000 | 4810.51 |
| 1620864000000 | 4760.17 |
| 1620950400000 | 4923.31 |
| 1621209600000 | 4349.79 |
| 1621296000000 | 4340.9 |
| 1621382400000 | 4229.02 |
| 1621468800000 | 4327.91 |
| 1621555200000 | 4307.41 |
| 1621814400000 | 4235.15 |
| 1621900800000 | 4228.96 |
| 1621987200000 | 4294.35 |
| 1622073600000 | 4377.35 |
| 1622160000000 | 4505.31 |
| 1622419200000 | 4622.18 |
| 1622505600000 | 4663.24 |
| 1622592000000 | 4672.53 |
| 1622678400000 | 4473.03 |
| 1622764800000 | 4497 |
| 1623024000000 | 4398 |
| 1623110400000 | 4462.21 |
| 1623196800000 | 4536.55 |
| 1623283200000 | 4535.86 |
| 1623369600000 | 4629.04 |
| 1623628800000 | 4695.07 |
| 1623715200000 | 4656.52 |
| 1623801600000 | 4625.01 |
| 1623888000000 | 4574.35 |
| 1623974400000 | 4488.21 |
| 1624233600000 | 4497.42 |
| 1624320000000 | 4472.49 |
| 1624406400000 | 4618.78 |
| 1624492800000 | 4699.25 |
| 1624579200000 | 4595.49 |
| 1624838400000 | 4595.32 |
| 1624924800000 | 4527.48 |
| 1625011200000 | 4555.52 |
| 1625097600000 | 4536.99 |
| 1625184000000 | 4525.35 |
| 1625443200000 | 4521.55 |
| 1625529600000 | 4341.65 |
| 1625616000000 | 4277.01 |
| 1625702400000 | 4275 |
| 1625788800000 | 4373.37 |
| 1626048000000 | 4358.5 |
| 1626134400000 | 4297.8 |
| 1626220800000 | 4277.41 |
| 1626307200000 | 4249.9 |
| 1626393600000 | 4225.71 |
| 1626652800000 | 4351.06 |
| 1626739200000 | 4373.83 |
| 1626825600000 | 4406.7 |
| 1626912000000 | 4453.73 |
| 1626998400000 | 4347.83 |
| 1627257600000 | 4279.39 |
| 1627344000000 | 4316.52 |
| 1627430400000 | 4290.98 |
| 1627516800000 | 4372.56 |
| 1627603200000 | 4384.25 |
| 1627862400000 | 4339 |
| 1627948800000 | 4283.39 |
| 1628035200000 | 4210.91 |
| 1628121600000 | 4239.7 |
| 1628208000000 | 4147.34 |
| 1628467200000 | 4104.22 |
| 1628553600000 | 4195.51 |
| 1628640000000 | 4337.8 |
| 1628726400000 | 4343.64 |
| 1628812800000 | 4366.24 |
| 1629072000000 | 4293.44 |
| 1629158400000 | 4233.28 |
| 1629244800000 | 4277.37 |
| 1629331200000 | 4251.73 |
| 1629417600000 | 4276.34 |
| 1629676800000 | 4327.38 |
| 1629763200000 | 4298.84 |
| 1629849600000 | 4360.96 |
| 1629936000000 | 4378.56 |
| 1630022400000 | 4357.65 |
| 1630281600000 | 4409.78 |
| 1630368000000 | 4413.2 |
| 1630454400000 | 4399.43 |
| 1630540800000 | 4393.31 |
| 1630627200000 | 4447.49 |
| 1630886400000 | 4399.74 |
| 1630972800000 | 4277.08 |
| 1631059200000 | 4147.9 |
| 1631145600000 | 4183.15 |
| 1631232000000 | 4183.32 |
| 1631491200000 | 4192.7 |
| 1631577600000 | 4130.58 |
| 1631664000000 | 4122.04 |
| 1631750400000 | 4154.51 |
| 1631836800000 | 4141.72 |
| 1632096000000 | 4003.41 |
| 1632182400000 | 4004.1 |
| 1632268800000 | 4086.91 |
| 1632355200000 | 4068.43 |
| 1632441600000 | 4049.32 |
| 1632700800000 | 4100.67 |
| 1632787200000 | 4056.85 |
| 1632873600000 | 4067.03 |
| 1632960000000 | 4047.21 |
| 1633046400000 | 4028.36 |
| 1633305600000 | 3922.23 |
| 1633392000000 | 3885.76 |
| 1633478400000 | 3772.29 |
| 1633564800000 | 3740.87 |
| 1633651200000 | 3711.53 |
| 1633910400000 | 3701.17 |
| 1633996800000 | 3651.27 |
| 1634083200000 | 3520.62 |
| 1634169600000 | 3509.31 |
| 1634256000000 | 3472.12 |
| 1634515200000 | 3491.83 |
| 1634601600000 | 3504.52 |
| 1634688000000 | 3560.55 |
| 1634774400000 | 3533.4 |
| 1634860800000 | 3580.52 |
| 1635120000000 | 3654.28 |
| 1635206400000 | 3669.3 |
| 1635292800000 | 3593.47 |
| 1635379200000 | 3569.81 |
| 1635465600000 | 3526.42 |
| 1635724800000 | 3517.32 |
| 1635811200000 | 3577.87 |
| 1635897600000 | 3633.14 |
| 1635984000000 | 3755.72 |
| 1636070400000 | 3764.89 |
| 1636329600000 | 3741.92 |
| 1636416000000 | 3830.72 |
| 1636502400000 | 3849.64 |
| 1636588800000 | 3855.62 |
| 1636675200000 | 3763.26 |
| 1636934400000 | 3681.25 |
| 1637020800000 | 3544.41 |
| 1637107200000 | 3494.32 |
| 1637193600000 | 3462.64 |
| 1637280000000 | 3481.29 |
| 1637539200000 | 3918.45 |
| 1637625600000 | 3887.31 |
| 1637712000000 | 3849.75 |
| 1637798400000 | 3763.03 |
| 1637884800000 | 3712.89 |
| 1638144000000 | 3598 |
| 1638230400000 | 3610.4 |
| 1638316800000 | 3541.02 |
| 1638403200000 | 3529.54 |
| 1638489600000 | 3557.31 |
| 1638748800000 | 3527.42 |
| 1638835200000 | 3580.43 |
| 1638921600000 | 3567.58 |
| 1639008000000 | 3613.53 |
| 1639094400000 | 3590.92 |
| 1639353600000 | 3569.01 |
| 1639440000000 | 3429.27 |
| 1639526400000 | 3521.26 |
| 1639612800000 | 3577.78 |
| 1639699200000 | 3590.01 |
| 1639958400000 | 3359.5 |
| 1640044800000 | 3401.57 |
| 1640131200000 | 3423.25 |
| 1640217600000 | 3528.43 |
| 1640304000000 | 3613.8 |
| 1640563200000 | 3617.66 |
| 1640649600000 | 3659.15 |
| 1640736000000 | 3701.29 |
| 1640822400000 | 3748.3 |
| 1640908800000 | 3727.92 |
| 1641168000000 | 3681.65 |
| 1641254400000 | 3719.18 |
| 1641340800000 | 3769.09 |
| 1641427200000 | 3722.98 |
| 1641513600000 | 3696.46 |
| 1641772800000 | 3680.62 |
| 1641859200000 | 3762.24 |
| 1641945600000 | 3867.56 |
| 1642032000000 | 3897.19 |
| 1642118400000 | 3887.64 |
| 1642377600000 | 3836.98 |
| 1642464000000 | 3849.75 |
| 1642550400000 | 3862.67 |
| 1642636800000 | 3917.96 |
| 1642723200000 | 4106.55 |
| 1642982400000 | 3984.93 |
| 1643068800000 | 4002.87 |
| 1643155200000 | 4072.35 |
| 1643241600000 | 4047.53 |
| 1643328000000 | 3979.55 |
| 1643587200000 | 4022.54 |
| 1643673600000 | 3967.9 |
| 1643760000000 | 3956.36 |
| 1643846400000 | 3849.37 |
| 1643932800000 | 3741.66 |
| 1644192000000 | 3761.88 |
| 1644278400000 | 3806.43 |
| 1644364800000 | 3855.87 |
| 1644451200000 | 3924.03 |
| 1644537600000 | 3866.82 |
| 1644796800000 | 3823.58 |
| 1644883200000 | 3878.1 |
| 1644969600000 | 3901.92 |
| 1645056000000 | 3851.16 |
| 1645142400000 | 3860.31 |
| 1645401600000 | 3841.98 |
| 1645488000000 | 3881.53 |
| 1645574400000 | 3813.77 |
| 1645660800000 | 3726.63 |
| 1645747200000 | 3802.54 |
| 1646006400000 | 3834.67 |
| 1646092800000 | 3682.3 |
| 1646179200000 | 3633.15 |
| 1646265600000 | 3647.93 |
| 1646352000000 | 3615.12 |
| 1646611200000 | 3580.12 |
| 1646697600000 | 3549.82 |
| 1646784000000 | 3654.59 |
| 1646870400000 | 3617.86 |
| 1646956800000 | 3679.21 |
| 1647216000000 | 3632.61 |
| 1647302400000 | 3695.52 |
| 1647388800000 | 3866.37 |
| 1647475200000 | 3971.15 |
| 1647561600000 | 3972.01 |
| 1647820800000 | 4090.35 |
| 1647907200000 | 3988.8 |
| 1647993600000 | 3954.84 |
| 1648080000000 | 4090.35 |
| 1648166400000 | 4161.41 |
| 1648425600000 | 4155.36 |
| 1648512000000 | 4089.16 |
| 1648598400000 | 3989.12 |
| 1648684800000 | 4001.66 |
| 1648771200000 | 4028.63 |
| 1649030400000 | 4051.7 |
| 1649116800000 | 3978.34 |
| 1649203200000 | 3924.57 |
| 1649289600000 | 3820.63 |
| 1649376000000 | 3834.63 |
| 1649635200000 | 3802.96 |
| 1649721600000 | 3821.76 |
| 1649808000000 | 3817.4 |
| 1649894400000 | 3756.81 |
| 1649980800000 | 3756.81 |
| 1650240000000 | 3686.62 |
| 1650326400000 | 3710.33 |
| 1650412800000 | 3776.67 |
| 1650499200000 | 3759.34 |
| 1650585600000 | 3659.73 |
| 1650844800000 | 3522.09 |
| 1650931200000 | 3544.72 |
| 1651017600000 | 3569.16 |
| 1651104000000 | 3535.63 |
| 1651190400000 | 3538.32 |
| 1651449600000 | 3488.46 |
| 1651536000000 | 3514.89 |
| 1651622400000 | 3532.87 |
| 1651708800000 | 3485.29 |
| 1651795200000 | 3551.18 |
| 1652054400000 | 3453.45 |
| 1652140800000 | 3444.84 |
| 1652227200000 | 3436.95 |
| 1652313600000 | 3405.7 |
| 1652400000000 | 3474.6 |
| 1652659200000 | 3471.3 |
| 1652745600000 | 3604.62 |
| 1652832000000 | 3589.92 |
| 1652918400000 | 3595.38 |
| 1653004800000 | 3652.32 |
| 1653264000000 | 3749.29 |
| 1653350400000 | 3737.08 |
| 1653436800000 | 3801.84 |
| 1653523200000 | 3842.94 |
| 1653609600000 | 3953.2 |
| 1653868800000 | 3925.55 |
| 1653955200000 | 3993.96 |
| 1654041600000 | 3993.08 |
| 1654128000000 | 4061.51 |
| 1654214400000 | 4082.28 |
| 1654473600000 | 4041.59 |
| 1654560000000 | 4041.69 |
| 1654646400000 | 4063.37 |
| 1654732800000 | 3978.88 |
| 1654819200000 | 3936.63 |
| 1655078400000 | 3683.66 |
| 1655164800000 | 3636.94 |
| 1655251200000 | 3672.54 |
| 1655337600000 | 3566.65 |
| 1655424000000 | 3577.96 |
| 1655683200000 | 3546.6 |
| 1655769600000 | 3551.07 |
| 1655856000000 | 3503.67 |
| 1655942400000 | 3351.32 |
| 1656028800000 | 3332.28 |
| 1656288000000 | 3313.12 |
| 1656374400000 | 3382.15 |
| 1656460800000 | 3361.67 |
| 1656547200000 | 3254.71 |
| 1656633600000 | 3277.63 |
| 1656892800000 | 3317.59 |
| 1656979200000 | 3276.18 |
| 1657065600000 | 3205.79 |
| 1657152000000 | 3282.75 |
| 1657238400000 | 3335.6 |
| 1657497600000 | 3226.34 |
| 1657584000000 | 3210.31 |
| 1657670400000 | 3245.8 |
| 1657756800000 | 3102.79 |
| 1657843200000 | 3240.38 |
| 1658102400000 | 3394.47 |
| 1658188800000 | 3481.74 |
| 1658275200000 | 3513.88 |
| 1658361600000 | 3503.12 |
| 1658448000000 | 3519.56 |
| 1658707200000 | 3434.37 |
| 1658793600000 | 3497.68 |
| 1658880000000 | 3519.38 |
| 1658966400000 | 3601.37 |
| 1659052800000 | 3634.68 |
| 1659312000000 | 3739.44 |
| 1659398400000 | 3688.15 |
| 1659484800000 | 3632.56 |
| 1659571200000 | 3640.76 |
| 1659657600000 | 3664.35 |
| 1659916800000 | 3694.36 |
| 1660003200000 | 3674.61 |
| 1660089600000 | 3722.72 |
| 1660176000000 | 3813.77 |
| 1660262400000 | 3775.56 |
| 1660521600000 | 3807.45 |
| 1660608000000 | 3818.77 |
| 1660694400000 | 3829.05 |
| 1660780800000 | 3699.37 |
| 1660867200000 | 3548.41 |
| 1661126400000 | 3574.89 |
| 1661212800000 | 3655.1 |
| 1661299200000 | 3714.25 |
| 1661385600000 | 3784.91 |
| 1661472000000 | 3803.27 |
| 1661731200000 | 3928.12 |
| 1661817600000 | 4015.32 |
| 1661904000000 | 3891.51 |
| 1661990400000 | 3820.7 |
| 1662076800000 | 4068.47 |
| 1662336000000 | 4279.09 |
| 1662422400000 | 4026.57 |
| 1662508800000 | 3990.46 |
| 1662595200000 | 3886.75 |
| 1662681600000 | 3991.75 |
| 1662940800000 | 3917.44 |
| 1663027200000 | 3820.11 |
| 1663113600000 | 3791.51 |
| 1663200000000 | 3713.64 |
| 1663286400000 | 3719.08 |
| 1663545600000 | 3720.65 |
| 1663632000000 | 3544.28 |
| 1663718400000 | 3478.8 |
| 1663804800000 | 3468.33 |
| 1663891200000 | 3340.63 |
| 1664150400000 | 3224.23 |
| 1664236800000 | 3285.47 |
| 1664323200000 | 3289.14 |
| 1664409600000 | 3227.44 |
| 1664496000000 | 3304.37 |
| 1664755200000 | 3336.48 |
| 1664841600000 | 3521.4 |
| 1664928000000 | 3470.55 |
| 1665014400000 | 3449.95 |
| 1665100800000 | 3407.14 |
| 1665360000000 | 3417.12 |
| 1665446400000 | 3292.36 |
| 1665532800000 | 3279.28 |
| 1665619200000 | 3239.14 |
| 1665705600000 | 3235.35 |
| 1665964800000 | 3230 |
| 1666051200000 | 3245.28 |
| 1666137600000 | 3206.51 |
| 1666224000000 | 3320.64 |
| 1666310400000 | 3301.98 |
| 1666569600000 | 3264.97 |
| 1666656000000 | 3312.16 |
| 1666742400000 | 3389.96 |
| 1666828800000 | 3472.92 |
| 1666915200000 | 3569.95 |
| 1667174400000 | 3531.44 |
| 1667260800000 | 3532.45 |
| 1667347200000 | 3555.15 |
| 1667433600000 | 3529.57 |
| 1667520000000 | 3645.08 |
| 1667779200000 | 3766.38 |
| 1667865600000 | 3927.42 |
| 1667952000000 | 3870.73 |
| 1668038400000 | 3948.76 |
| 1668124800000 | 3901.38 |
| 1668384000000 | 3860.28 |
| 1668470400000 | 3882.91 |
| 1668556800000 | 3803.97 |
| 1668643200000 | 3738.23 |
| 1668729600000 | 3701.93 |
| 1668988800000 | 3697.54 |
| 1669075200000 | 3736.53 |
| 1669161600000 | 3759.48 |
| 1669248000000 | 3808.41 |
| 1669334400000 | 3761.5 |
| 1669593600000 | 3784.4 |
| 1669680000000 | 3821.03 |
| 1669766400000 | 3881.83 |
| 1669852800000 | 3959.94 |
| 1669939200000 | 3969.28 |
| 1670198400000 | 3938.35 |
| 1670284800000 | 3978.08 |
| 1670371200000 | 3984.31 |
| 1670457600000 | 4016.71 |
| 1670544000000 | 4041.99 |
| 1670803200000 | 4067.48 |
| 1670889600000 | 4073.65 |
| 1670976000000 | 4000.73 |
| 1671062400000 | 3923.47 |
| 1671148800000 | 3914.11 |
| 1671408000000 | 3936.65 |
| 1671494400000 | 4032.51 |
| 1671580800000 | 4083.94 |
| 1671667200000 | 4119.1 |
| 1671753600000 | 4058.16 |
| 1672012800000 | 4060.39 |
| 1672099200000 | 4081.96 |
| 1672185600000 | 4172.95 |
| 1672272000000 | 4206.15 |
| 1672358400000 | 4240.45 |
| 1672617600000 | 4240.45 |
| 1672704000000 | 4138.75 |
| 1672790400000 | 4072.96 |
| 1672876800000 | 4104.1 |
| 1672963200000 | 4217.61 |
| 1673222400000 | 4222.26 |
| 1673308800000 | 4232.28 |
| 1673395200000 | 4272.05 |
| 1673481600000 | 4280.78 |
| 1673568000000 | 4242.43 |
| 1673827200000 | 4265.35 |
| 1673913600000 | 4298.6 |
| 1674000000000 | 4385.28 |
| 1674086400000 | 4339.53 |
| 1674172800000 | 4374 |
| 1674432000000 | 4493.35 |
| 1674518400000 | 4503.96 |
| 1674604800000 | 4470.45 |
| 1674691200000 | 4541.33 |
| 1674777600000 | 4536.64 |
| 1675036800000 | 4474.52 |
| 1675123200000 | 4495.91 |
| 1675209600000 | 4539.64 |
| 1675296000000 | 4589.4799 |
| 1675382400000 | 4514.53 |
| 1675641600000 | 4400.49 |
| 1675728000000 | 4469.55 |
| 1675814400000 | 4542.99 |
| 1675900800000 | 4577.87 |
| 1675987200000 | 4595.29 |
| 1676246400000 | 4631.09 |
| 1676332800000 | 4644.5 |
| 1676419200000 | 4652.66 |
| 1676505600000 | 4709.88 |
| 1676592000000 | 4662.6899 |
| 1676851200000 | 4614.46 |
| 1676937600000 | 4541.93 |
| 1677024000000 | 4538.35 |
| 1677110400000 | 4531.2299 |
| 1677196800000 | 4418.93 |
| 1677456000000 | 4379.49 |
| 1677542400000 | 4474.4799 |
| 1677628800000 | 4582.2299 |
| 1677715200000 | 4649.38 |
| 1677801600000 | 4753.42 |
| 1678060800000 | 4803.6 |
| 1678147200000 | 4782.21 |
| 1678233600000 | 4770.61 |
| 1678320000000 | 4809.92 |
| 1678406400000 | 4802.37 |
| 1678665600000 | 4733.12 |
| 1678752000000 | 4666.36 |
| 1678838400000 | 4517.99 |
| 1678924800000 | 4506.17 |
| 1679011200000 | 4360.21 |
| 1679270400000 | 4435.88 |
| 1679356800000 | 4523.63 |
| 1679443200000 | 4562.66 |
| 1679529600000 | 4656.9 |
| 1679616000000 | 4577.7 |
| 1679875200000 | 4606.63 |
| 1679961600000 | 4636.87 |
| 1680048000000 | 4757.86 |
| 1680134400000 | 4792.59 |
| 1680220800000 | 4837.6899 |
| 1680480000000 | 4792.66 |
| 1680566400000 | 4654.14 |
| 1680652800000 | 4651.79 |
| 1680739200000 | 4672.07 |
| 1680825600000 | 4672.07 |
| 1681084800000 | 4607.09 |
| 1681171200000 | 4709.64 |
| 1681257600000 | 4806.51 |
| 1681344000000 | 4885.79 |
| 1681430400000 | 4908.1899 |
| 1681689600000 | 4874.59 |
| 1681776000000 | 4946.96 |
| 1681862400000 | 4921.33 |
| 1681948800000 | 4919.8 |
| 1682035200000 | 4805.24 |
| 1682294400000 | 4762.95 |
| 1682380800000 | 4783.6 |
| 1682467200000 | 4864.59 |
| 1682553600000 | 4935.12 |
| 1682640000000 | 4936.21 |
| 1682899200000 | 4907.85 |
| 1682985600000 | 4925.63 |
| 1683072000000 | 4947.92 |
| 1683158400000 | 4973.65 |
| 1683244800000 | 5042.06 |
| 1683504000000 | 5191.16 |
| 1683590400000 | 5119.93 |
| 1683676800000 | 5164.89 |
| 1683763200000 | 5105.76 |
| 1683849600000 | 5125.27 |
| 1684108800000 | 5136.41 |
| 1684195200000 | 5094.83 |
| 1684281600000 | 5078.29 |
| 1684368000000 | 5126.34 |
| 1684454400000 | 5184.88 |
| 1684713600000 | 5135.33 |
| 1684800000000 | 5120.55 |
| 1684886400000 | 5068.12 |
| 1684972800000 | 5079.57 |
| 1685059200000 | 5105.27 |
| 1685318400000 | 5108.27 |
| 1685404800000 | 5055.6899 |
| 1685491200000 | 4928.38 |
| 1685577600000 | 5002.9799 |
| 1685664000000 | 5156.78 |
| 1685923200000 | 5191.93 |
| 1686009600000 | 5243.79 |
| 1686096000000 | 5231.39 |
| 1686182400000 | 5252.12 |
| 1686268800000 | 5294.96 |
| 1686528000000 | 5131.06 |
| 1686614400000 | 5151.83 |
| 1686700800000 | 5188.04 |
| 1686787200000 | 5232.83 |
| 1686873600000 | 5308.18 |
| 1687132800000 | 5285.71 |
| 1687219200000 | 5284.78 |
| 1687305600000 | 5273.77 |
| 1687392000000 | 5290.84 |
| 1687478400000 | 5187.38 |
| 1687737600000 | 5209.17 |
| 1687824000000 | 5196.24 |
| 1687910400000 | 5215.46 |
| 1687996800000 | 5249.35 |
| 1688083200000 | 5305.4399 |
| 1688342400000 | 5376.92 |
| 1688428800000 | 5411.14 |
| 1688515200000 | 5370.04 |
| 1688601600000 | 5297.63 |
| 1688688000000 | 5362.95 |
| 1688947200000 | 5339.3 |
| 1689033600000 | 5347.58 |
| 1689120000000 | 5427.01 |
| 1689206400000 | 5478.41 |
| 1689292800000 | 5478.54 |
| 1689552000000 | 5482.34 |
| 1689638400000 | 5635.09 |
| 1689724800000 | 5711.4 |
| 1689811200000 | 5812.83 |
| 1689897600000 | 5658.03 |
| 1690156800000 | 5723.85 |
| 1690243200000 | 5722.3 |
| 1690329600000 | 5682.81 |
| 1690416000000 | 5642.84 |
| 1690502400000 | 5649.08 |
| 1690761600000 | 5596.1899 |
| 1690848000000 | 5635.12 |
| 1690934400000 | 5522.31 |
| 1691020800000 | 5405.32 |
| 1691107200000 | 5457.82 |
| 1691366400000 | 5463.32 |
| 1691452800000 | 5302.3 |
| 1691539200000 | 5421.45 |
| 1691625600000 | 5456.37 |
| 1691712000000 | 5459.71 |
| 1691971200000 | 5369.53 |
| 1692057600000 | 5368.52 |
| 1692144000000 | 5430.37 |
| 1692230400000 | 5301.21 |
| 1692316800000 | 5325.59 |
| 1692576000000 | 5292 |
| 1692662400000 | 5335.2299 |
| 1692748800000 | 5415.49 |
| 1692835200000 | 5367.61 |
| 1692921600000 | 5422.62 |
| 1693180800000 | 5364.9 |
| 1693267200000 | 5259.11 |
| 1693353600000 | 5264.67 |
| 1693440000000 | 5279.08 |
| 1693526400000 | 5298.83 |
| 1693785600000 | 5259.36 |
| 1693872000000 | 5088.95 |
| 1693958400000 | 5031.02 |
| 1694044800000 | 4987.52 |
| 1694131200000 | 4908.92 |
| 1694390400000 | 4924.8 |
| 1694476800000 | 4890.97 |
| 1694563200000 | 4955.82 |
| 1694649600000 | 5011.36 |
| 1694736000000 | 4980.67 |
| 1694995200000 | 5000.45 |
| 1695081600000 | 5000.15 |
| 1695168000000 | 5032.82 |
| 1695254400000 | 4894.56 |
| 1695340800000 | 4889.91 |
| 1695600000000 | 4745.01 |
| 1695686400000 | 4709.18 |
| 1695772800000 | 4689.56 |
| 1695859200000 | 4720.28 |
| 1695945600000 | 4804.93 |
| 1696204800000 | 4706.83 |
| 1696291200000 | 4593.24 |
| 1696377600000 | 4585.45 |
| 1696464000000 | 4481.9 |
| 1696550400000 | 4479.26 |
| 1696809600000 | 4465.71 |
| 1696896000000 | 4560.15 |
| 1696982400000 | 4551.11 |
| 1697068800000 | 4503.92 |
| 1697155200000 | 4433.99 |
| 1697414400000 | 4503.4399 |
| 1697500800000 | 4535.74 |
| 1697587200000 | 4519.77 |
| 1697673600000 | 4415.26 |
| 1697760000000 | 4328.65 |
| 1698019200000 | 4242.24 |
| 1698105600000 | 4365.06 |
| 1698192000000 | 4376.16 |
| 1698278400000 | 4378.46 |
| 1698364800000 | 4513.74 |
| 1698624000000 | 4388.7299 |
| 1698710400000 | 4449.07 |
| 1698796800000 | 4459.8 |
| 1698883200000 | 4512.2 |
| 1698969600000 | 4700.16 |
| 1699228800000 | 4653.56 |
| 1699315200000 | 4702.54 |
| 1699401600000 | 4665.41 |
| 1699488000000 | 4620.01 |
| 1699574400000 | 4561.67 |
| 1699833600000 | 4580.35 |
| 1699920000000 | 4708.59 |
| 1700006400000 | 4860.04 |
| 1700092800000 | 4907.87 |
| 1700179200000 | 4862.34 |
| 1700438400000 | 4959.1899 |
| 1700524800000 | 4913.89 |
| 1700611200000 | 4897.46 |
| 1700697600000 | 4915.96 |
| 1700784000000 | 4947.4 |
| 1701043200000 | 4925.61 |
| 1701129600000 | 4947.67 |
| 1701216000000 | 4956.22 |
| 1701302400000 | 4991.08 |
| 1701388800000 | 5077.88 |
| 1701648000000 | 5026.91 |
| 1701734400000 | 5039.88 |
| 1701820800000 | 5108.12 |
| 1701907200000 | 5099 |
| 1701993600000 | 5094.77 |
| 1702252800000 | 4992.72 |
| 1702339200000 | 5023.57 |
| 1702425600000 | 5097.15 |
| 1702512000000 | 5215.77 |
| 1702598400000 | 5169.95 |
| 1702857600000 | 5135.39 |
| 1702944000000 | 5241.02 |
| 1703030400000 | 5174.91 |
| 1703116800000 | 5171.83 |
| 1703203200000 | 5092.1899 |
| 1703462400000 | 5092.1899 |
| 1703548800000 | 5095.53 |
| 1703635200000 | 5134.4 |
| 1703721600000 | 5139.75 |
| 1703808000000 | 5217.26 |
| 1704153600000 | 5157.49 |
| 1704240000000 | 5116.53 |
| 1704326400000 | 5044.6899 |
| 1704412800000 | 5013.51 |
| 1704672000000 | 4998.32 |
| 1704758400000 | 4992.66 |
| 1704844800000 | 4979.41 |
| 1704931200000 | 5031.2299 |
| 1705017600000 | 4977.49 |
| 1705276800000 | 4967.66 |
| 1705363200000 | 4873.26 |
| 1705449600000 | 4883.92 |
| 1705536000000 | 4865.09 |
| 1705622400000 | 4900.12 |
| 1705881600000 | 5014.37 |
| 1705968000000 | 5012.13 |
| 1706054400000 | 5166.84 |
| 1706140800000 | 5104.85 |
| 1706227200000 | 5135.16 |
| 1706486400000 | 5074.43 |
| 1706572800000 | 4983.71 |
| 1706659200000 | 5023.87 |
| 1706745600000 | 5047.56 |
| 1706832000000 | 4947.82 |
| 1707091200000 | 4903.49 |
| 1707177600000 | 4902.89 |
| 1707264000000 | 4873.86 |
| 1707350400000 | 4825.32 |
| 1707436800000 | 4784.97 |
| 1707696000000 | 4790.16 |
| 1707782400000 | 4769.1 |
| 1707868800000 | 4927.58 |
| 1707955200000 | 4971.82 |
| 1708041600000 | 5046.92 |
| 1708300800000 | 5126.6899 |
| 1708387200000 | 5151.78 |
| 1708473600000 | 5017.42 |
| 1708560000000 | 4997.79 |
| 1708646400000 | 4875.93 |
| 1708905600000 | 4876.46 |
| 1708992000000 | 4978.06 |
| 1709078400000 | 4963.25 |
| 1709164800000 | 5131.91 |
| 1709251200000 | 5101.4399 |
| 1709510400000 | 4984.32 |
| 1709596800000 | 4918.24 |
| 1709683200000 | 4927.67 |
| 1709769600000 | 4952.4799 |
| 1709856000000 | 5049.9 |
| 1710115200000 | 5052.41 |
| 1710201600000 | 5140.07 |
| 1710288000000 | 5231.9399 |
| 1710374400000 | 5242.9799 |
| 1710460800000 | 5201.31 |
| 1710720000000 | 5198.87 |
| 1710806400000 | 5084.63 |
| 1710892800000 | 5075.2299 |
| 1710979200000 | 5064.83 |
| 1711065600000 | 5087.91 |
| 1711324800000 | 5114.39 |
| 1711411200000 | 5091.8 |
| 1711497600000 | 5165.18 |
| 1711584000000 | 5227.41 |
| 1711670400000 | 5227.41 |
| 1711929600000 | 5180.52 |
| 1712016000000 | 5236.97 |
| 1712102400000 | 5295.4399 |
| 1712188800000 | 5443.76 |
| 1712275200000 | 5298.55 |
| 1712534400000 | 5376.82 |
| 1712620800000 | 5431.74 |
| 1712707200000 | 5365.5 |
| 1712793600000 | 5424.39 |
| 1712880000000 | 5262.88 |
| 1713139200000 | 5084.18 |
| 1713225600000 | 5031.39 |
| 1713312000000 | 5112.81 |
| 1713398400000 | 5169.41 |
| 1713484800000 | 5176.15 |
| 1713744000000 | 5224.1899 |
| 1713830400000 | 5318.61 |
| 1713916800000 | 5244.45 |
| 1714003200000 | 5174.71 |
| 1714089600000 | 5273.92 |
| 1714348800000 | 5426.55 |
| 1714435200000 | 5312.57 |
| 1714521600000 | 5289.11 |
| 1714608000000 | 5302.39 |
| 1714694400000 | 5434.72 |
| 1714953600000 | 5446.9 |
| 1715040000000 | 5481.85 |
| 1715126400000 | 5530.03 |
| 1715212800000 | 5532.52 |
| 1715299200000 | 5601.39 |
| 1715558400000 | 5647.93 |
| 1715644800000 | 5681.3 |
| 1715731200000 | 5748.62 |
| 1715817600000 | 5756.16 |
| 1715904000000 | 5829.54 |
| 1716163200000 | 5917.35 |
| 1716249600000 | 5898.11 |
| 1716336000000 | 5773.33 |
| 1716422400000 | 5795 |
| 1716508800000 | 5848.08 |
| 1716768000000 | 5895.1899 |
| 1716854400000 | 5897.28 |
| 1716940800000 | 5770.65 |
| 1717027200000 | 5625.38 |
| 1717113600000 | 5558.65 |
| 1717372800000 | 5654.4399 |
| 1717459200000 | 5686.09 |
| 1717545600000 | 5707.47 |
| 1717632000000 | 5707.42 |
| 1717718400000 | 5640.15 |
| 1717977600000 | 5583.15 |
| 1718064000000 | 5502.15 |
| 1718150400000 | 5546.99 |
| 1718236800000 | 5461.15 |
| 1718323200000 | 5456.39 |
| 1718582400000 | 5377.06 |
| 1718668800000 | 5469.16 |
| 1718755200000 | 5561.64 |
| 1718841600000 | 5526.66 |
| 1718928000000 | 5407.06 |
| 1719187200000 | 5370.83 |
| 1719273600000 | 5313 |
| 1719360000000 | 5313.45 |
| 1719446400000 | 5308.4799 |
| 1719532800000 | 5320.6899 |
| 1719792000000 | 5300.12 |
| 1719878400000 | 5220.45 |
| 1719964800000 | 5374.52 |
| 1720051200000 | 5376.67 |
| 1720137600000 | 5380.29 |
| 1720396800000 | 5404.21 |
| 1720483200000 | 5414.51 |
| 1720569600000 | 5473.95 |
| 1720656000000 | 5559.24 |
| 1720742400000 | 5524.51 |
| 1721001600000 | 5560.28 |
| 1721088000000 | 5553.58 |
| 1721174400000 | 5490.47 |
| 1721260800000 | 5383.88 |
| 1721347200000 | 5368.59 |
| 1721606400000 | 5371.5 |
| 1721692800000 | 5351.52 |
| 1721779200000 | 5305.31 |
| 1721865600000 | 5210.87 |
| 1721952000000 | 5167.53 |
| 1722211200000 | 5190.86 |
| 1722297600000 | 5190 |
| 1722384000000 | 5228.47 |
| 1722470400000 | 5268.55 |
| 1722556800000 | 5098.62 |
| 1722816000000 | 4881.42 |
| 1722902400000 | 4983.92 |
| 1722988800000 | 5029.14 |
| 1723075200000 | 5160.29 |
| 1723161600000 | 5216.96 |
| 1723420800000 | 5223.71 |
| 1723507200000 | 5209.85 |
| 1723593600000 | 5260.66 |
| 1723680000000 | 5249.74 |
| 1723766400000 | 5249.39 |
| 1724025600000 | 5275.38 |
| 1724112000000 | 5358.05 |
| 1724198400000 | 5383.17 |
| 1724284800000 | 5399.54 |
| 1724371200000 | 5424.3 |
| 1724630400000 | 5443.04 |
| 1724716800000 | 5380.45 |
| 1724803200000 | 5376.75 |
| 1724889600000 | 5354.06 |
| 1724976000000 | 5357.79 |
| 1725235200000 | 5383.6899 |
| 1725321600000 | 5265.34 |
| 1725408000000 | 5211.01 |
| 1725494400000 | 5131.54 |
| 1725580800000 | 5039.25 |
| 1725840000000 | 4988.05 |
| 1725926400000 | 4976.45 |
| 1726012800000 | 5026.29 |
| 1726099200000 | 5139.57 |
| 1726185600000 | 5143.88 |
| 1726444800000 | 5190.05 |
| 1726531200000 | 5123.8 |
| 1726617600000 | 5122.93 |
| 1726704000000 | 5128.53 |
| 1726790400000 | 5124.36 |
| 1727049600000 | 5199.29 |
| 1727136000000 | 5351.49 |
| 1727222400000 | 5361.96 |
| 1727308800000 | 5485.17 |
| 1727395200000 | 5513.06 |
| 1727654400000 | 5432.51 |
| 1727740800000 | 5392.52 |
| 1727827200000 | 5273.56 |
| 1727913600000 | 5229.59 |
| 1728000000000 | 5267.88 |
| 1728259200000 | 5234.06 |
| 1728345600000 | 5203.17 |
| 1728432000000 | 5240.1899 |
| 1728518400000 | 5331.53 |
| 1728604800000 | 5385.3 |
| 1728864000000 | 5374.91 |
| 1728950400000 | 5317.15 |
| 1729036800000 | 5272.07 |
| 1729123200000 | 5301.93 |
| 1729209600000 | 5315.51 |
| 1729468800000 | 5302.7 |
| 1729555200000 | 5348.46 |
| 1729641600000 | 5393.15 |
| 1729728000000 | 5429.56 |
| 1729814400000 | 5420.96 |
| 1730073600000 | 5424.67 |
| 1730160000000 | 5352.88 |
| 1730246400000 | 5228.29 |
| 1730332800000 | 5231.4799 |
| 1730419200000 | 5233.32 |
| 1730678400000 | 5336.2 |
| 1730764800000 | 5248.61 |
| 1730851200000 | 5276.83 |
| 1730937600000 | 5391.08 |
| 1731024000000 | 5229.82 |
| 1731283200000 | 5133.22 |
| 1731369600000 | 5083.9 |
| 1731456000000 | 5154.51 |
| 1731542400000 | 5157.36 |
| 1731628800000 | 5143.37 |
| 1731888000000 | 5176.75 |
| 1731974400000 | 5186.52 |
| 1732060800000 | 5210.87 |
| 1732147200000 | 5225.12 |
| 1732233600000 | 5138.07 |
| 1732492800000 | 5167.9399 |
| 1732579200000 | 5187.35 |
| 1732665600000 | 5251.76 |
| 1732752000000 | 5297.7299 |
| 1732838400000 | 5296.97 |
| 1733097600000 | 5298.41 |
| 1733184000000 | 5332.1 |
| 1733270400000 | 5336.96 |
| 1733356800000 | 5410.56 |
| 1733443200000 | 5385.46 |
| 1733702400000 | 5424.22 |
| 1733788800000 | 5405.79 |
| 1733875200000 | 5420.36 |
| 1733961600000 | 5471.74 |
| 1734048000000 | 5450.7 |
| 1734307200000 | 5428.57 |
| 1734393600000 | 5365.46 |
| 1734480000000 | 5397.29 |
| 1734566400000 | 5338.57 |
| 1734652800000 | 5358.93 |
| 1734912000000 | 5327.59 |
| 1734998400000 | 5354.22 |
| 1735084800000 | 5354.22 |
| 1735171200000 | 5364.16 |
| 1735257600000 | 5383.02 |
| 1735516800000 | 5396.97 |
| 1735603200000 | 5390.37 |
| 1735776000000 | 5331.8 |
| 1735862400000 | 5256.81 |
| 1736121600000 | 5322.92 |
| 1736208000000 | 5386.24 |
| 1736294400000 | 5378.25 |
| 1736380800000 | 5369.89 |
| 1736467200000 | 5341.78 |
| 1736726400000 | 5302.3 |
| 1736812800000 | 5379.03 |
| 1736899200000 | 5442.07 |
| 1736985600000 | 5441.26 |
| 1737072000000 | 5460.81 |
| 1737331200000 | 5542.76 |
| 1737417600000 | 5581.64 |
| 1737504000000 | 5648.68 |
| 1737590400000 | 5708.7 |
| 1737676800000 | 5716.96 |
| 1737936000000 | 5671.88 |
| 1738022400000 | 5640.78 |
| 1738108800000 | 5674.31 |
| 1738195200000 | 5827.64 |
| 1738281600000 | 5894.24 |
| 1738540800000 | 5917.3 |
| 1738627200000 | 6006.4 |
| 1738713600000 | 6057.96 |
| 1738800000000 | 6106.83 |
| 1738886400000 | 6106.34 |
| 1739145600000 | 6134.86 |
| 1739232000000 | 6149.68 |
| 1739318400000 | 6197.25 |
| 1739404800000 | 6304.77 |
| 1739491200000 | 6348.33 |
| 1739750400000 | 6238.41 |
| 1739836800000 | 6222.95 |
| 1739923200000 | 6223.64 |
| 1740009600000 | 6316.85 |
| 1740096000000 | 6286.85 |
| 1740355200000 | 6279.96 |
| 1740441600000 | 6310.28 |
| 1740528000000 | 6346.38 |
| 1740614400000 | 6302.09 |
| 1740700800000 | 6260.09 |
| 1740960000000 | 6284.87 |
| 1741046400000 | 6258.27 |
| 1741132800000 | 6361.47 |
| 1741219200000 | 6431.4399 |
| 1741305600000 | 6401.46 |
| 1741564800000 | 6367.79 |
| 1741651200000 | 6315.9 |
| 1741737600000 | 6343.03 |
| 1741824000000 | 6352.03 |
| 1741910400000 | 6376.67 |
| 1742169600000 | 6483.18 |
| 1742256000000 | 6583.77 |
| 1742342400000 | 6575.07 |
| 1742428800000 | 6500.25 |
| 1742515200000 | 6517.01 |
| 1742774400000 | 6575.14 |
| 1742860800000 | 6589.67 |
| 1742947200000 | 6561.45 |
| 1743033600000 | 6550.16 |
| 1743120000000 | 6535.14 |
| 1743379200000 | 6494.25 |
| 1743465600000 | 6529.28 |
| 1743552000000 | 6521.87 |
| 1743638400000 | 6577.56 |
| 1743724800000 | 6140.47 |
| 1743984000000 | 5848.03 |
| 1744070400000 | 5821.93 |
| 1744156800000 | 5985.26 |
| 1744243200000 | 5997.79 |
| 1744329600000 | 6108.88 |
| 1744588800000 | 6345.17 |
| 1744675200000 | 6460.45 |
| 1744761600000 | 6438.54 |
| 1744848000000 | 6503.86 |
| 1744934400000 | 6503.86 |
| 1745193600000 | 6482.41 |
| 1745280000000 | 6583.03 |
| 1745366400000 | 6775.3 |
| 1745452800000 | 6786.16 |
| 1745539200000 | 6790.78 |
| 1745798400000 | 6849.43 |
| 1745884800000 | 6913.01 |
| 1745971200000 | 6854.27 |
| 1746057600000 | 6923.71 |
| 1746144000000 | 6986.74 |
| 1746403200000 | 6986.41 |
| 1746489600000 | 7033.23 |
| 1746576000000 | 7137.16 |
| 1746662400000 | 7118.56 |
| 1746748800000 | 7234.31 |
| 1747008000000 | 7251.98 |
| 1747094400000 | 7286.61 |
| 1747180800000 | 7341.59 |
| 1747267200000 | 7293.4 |
| 1747353600000 | 7163.29 |
| 1747612800000 | 7255.39 |
| 1747699200000 | 7310.62 |
| 1747785600000 | 7280.52 |
| 1747872000000 | 7252.25 |
| 1747958400000 | 7375.45 |
| 1748217600000 | 7417.02 |
| 1748304000000 | 7396.16 |
| 1748390400000 | 7305.3 |
| 1748476800000 | 7270.54 |
| 1748563200000 | 7220.49 |
| 1748822400000 | 7183.41 |
| 1748908800000 | 7205.85 |
| 1748995200000 | 7271.96 |
| 1749081600000 | 7341.38 |
| 1749168000000 | 7267.68 |
| 1749427200000 | 7270.86 |
| 1749513600000 | 7287.56 |
| 1749600000000 | 7387.5 |
| 1749686400000 | 7392.59 |
| 1749772800000 | 7251.19 |
| 1750032000000 | 7236.58 |
| 1750118400000 | 7120.92 |
| 1750204800000 | 7085.66 |
| 1750291200000 | 7063.73 |
| 1750377600000 | 7113.96 |
| 1750636800000 | 7042.44 |
| 1750723200000 | 7217.17 |
| 1750809600000 | 7246.43 |
| 1750896000000 | 7334.91 |
| 1750982400000 | 7318.47 |
| 1751241600000 | 7318.44 |
| 1751328000000 | 7414.34 |
| 1751414400000 | 7419.1 |
| 1751500800000 | 7440.76 |
| 1751587200000 | 7395.99 |
| 1751846400000 | 7323.49 |
| 1751932800000 | 7300.43 |
| 1752019200000 | 7286.8 |
| 1752105600000 | 7317.28 |
| 1752192000000 | 7233 |
| 1752451200000 | 7119.5 |
| 1752537600000 | 7089.02 |
| 1752624000000 | 7085.42 |
| 1752710400000 | 7120.6 |
| 1752796800000 | 7076 |
| 1753056000000 | 7035.98 |
| 1753142400000 | 7021.12 |
| 1753228800000 | 7081.48 |
| 1753315200000 | 7051.79 |
| 1753401600000 | 7077.15 |
| 1753660800000 | 6889.93 |
| 1753747200000 | 6957.84 |
| 1753833600000 | 6955.12 |
| 1753920000000 | 7032.81 |
| 1754006400000 | 7097.17 |
| 1754265600000 | 7153.5 |
| 1754352000000 | 7165.6 |
| 1754438400000 | 7136.45 |
| 1754524800000 | 7177.43 |
| 1754611200000 | 7275.97 |
| 1754870400000 | 7202.78 |
| 1754956800000 | 7233.97 |
| 1755043200000 | 7511.25 |
| 1755129600000 | 7457.13 |
| 1755216000000 | 7405.17 |
| 1755475200000 | 7503.36 |
| 1755561600000 | 7514.56 |
| 1755648000000 | 7465.72 |
| 1755734400000 | 7512.72 |
| 1755820800000 | 7671.37 |
| 1756080000000 | 7729.4 |
| 1756166400000 | 7708.79 |
| 1756252800000 | 7661.51 |
| 1756339200000 | 7773.93 |
| 1756425600000 | 7787.94 |
| 1756684800000 | 7763.88 |
| 1756771200000 | 7810.2 |
| 1756857600000 | 7847.21 |
| 1756944000000 | 7921.97 |
| 1757030400000 | 7951.54 |
| 1757289600000 | 7780.51 |
| 1757376000000 | 7703.09 |
| 1757462400000 | 7697.71 |
| 1757548800000 | 7923.32 |
| 1757635200000 | 7805.02 |
| 1757894400000 | 7864.02 |
| 1757980800000 | 7886.63 |
| 1758067200000 | 7813.69 |
| 1758153600000 | 7783.28 |
| 1758240000000 | 7785.38 |
| 1758499200000 | 7845.69 |
| 1758585600000 | 7944.28 |
| 1758672000000 | 7938.88 |
| 1758758400000 | 7852.73 |
| 1758844800000 | 7793.94 |
| 1759104000000 | 7758.87 |
| 1759190400000 | 7729.09 |
| STOXX Chile Mid Cap | STOXX Emerging Markets Mid Cap | |
|---|---|---|
| 2018 | -12.937899512081 | -16.355216365994 |
| 2019 | -21.325084228839 | 13.631383264002 |
| 2020 | -5.5606956531864 | 13.587289165984 |
| 2021 | -17.022439076211 | 4.5253016920061 |
| 2022 | 13.74841734801 | -19.949550544608 |
| 2023 | 23.035526889837 | 18.730422136038 |
| 2024 | 3.3051046268834 | 6.0617347236025 |
| 2025 | 62.089687781601 | 30.357219136324 |
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 | 21.822% |
| PLAZA | Real Estate | Chile | 12.158% |
| Empresas CMPC SA | Basic Resources | Chile | 10.983% |
| Enel Chile SA | Utilities | Chile | 10.979% |
| Quinenco SA | Financial Services | Chile | 9.407% |
| Embotelladora Andina SA | Food, Beverage and Tobacco | Chile | 8.204% |
| BANCO ITAU CHILE | Banks | Chile | 7.012% |
| Colbun SA | Utilities | Chile | 6.535% |
| CENCOSUD SHOPPING | Real Estate | Chile | 6.178% |
| Cia Cervecerias Unidas SA | Food, Beverage and Tobacco | Chile | 4.428% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.