Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Denmark 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 Denmark Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Denmark covering approximately 15% of investable market capitalization. STOXX Denmark 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 the 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 Denmark Mid Cap | 103.2 | 75.6 | 9.4 | 9.4 | 15.9 | 3.3 | 21.0 | 4.3 | 19.2 |
| STOXX Developed World Mid Cap | 8,915.9 | 7,698.4 | 8.1 | 5.4 | 50.7 | 0.1 | 0.7 | 0.0 | 10.6 |
Supersector weighting (top 10)
| Health Care | 42.4 |
|---|---|
| Banks | 21.0 |
| Food, Beverage and Tobacco | 15.2 |
| Consumer Products and Services | 12.5 |
| Insurance | 8.8 |
Country weighting
| Denmark | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Denmark Mid Cap | 2.4 | 6.2 | 21.0 | -1.8 | -4.3 | N/A | N/A | 20.9 | -0.6 | -0.9 |
| STOXX Developed World Mid Cap | -5.2 | -2.2 | 1.5 | 9.2 | 22.2 | N/A | N/A | 1.5 | 3.0 | 4.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Denmark Mid Cap | N/A | N/A | 18.2 | 20.5 | 20.6 | N/A | N/A | 0.9 | -0.1 | 0.0 |
| STOXX Developed World Mid Cap | N/A | N/A | 14.7 | 16.0 | 18.6 | N/A | N/A | -0.1 | 0.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Denmark Mid Cap | 0.5 | 0.5 | 0.6 | 0.6 | 0.6 | 16.0 | 14.9 | 15.2 | 17.1 | 18.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Denmark Mid Cap | 0.7 | 0.7 | 0.7 | 0.7 | 0.6 | 5.7 | 0.6 | 1.1 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX Denmark 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 Denmark Mid Cap | 19.6 | 15.4 | 16.0 | 15.4 | 2.7 | 2.8 | 2.8 | 29.9 |
| STOXX Developed World Mid Cap | 22.6 | 16.0 | 15.8 | 14.8 | 1.9 | 1.7 | 1.2 | 5.7 |
Performance and annual returns
| STOXX Denmark Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1030.38 |
| 1001462400000 | 1058.03 |
| 1001548800000 | 1068.26 |
| 1001635200000 | 1077 |
| 1001894400000 | 1062.44 |
| 1001980800000 | 1075.04 |
| 1002067200000 | 1055.4 |
| 1002153600000 | 1098.93 |
| 1002240000000 | 1106.51 |
| 1002499200000 | 1115.88 |
| 1002585600000 | 1122.92 |
| 1002672000000 | 1140.2 |
| 1002758400000 | 1178.5 |
| 1002844800000 | 1171.91 |
| 1003104000000 | 1169.65 |
| 1003190400000 | 1157.87 |
| 1003276800000 | 1178.61 |
| 1003363200000 | 1167.87 |
| 1003449600000 | 1150.3 |
| 1003708800000 | 1137.32 |
| 1003795200000 | 1141.81 |
| 1003881600000 | 1138.67 |
| 1003968000000 | 1099.43 |
| 1004054400000 | 1115.21 |
| 1004313600000 | 1119.54 |
| 1004400000000 | 1100.63 |
| 1004486400000 | 1100.4 |
| 1004572800000 | 1097.96 |
| 1004659200000 | 1090.08 |
| 1004918400000 | 1117.98 |
| 1005004800000 | 1111.05 |
| 1005091200000 | 1116.39 |
| 1005177600000 | 1128.77 |
| 1005264000000 | 1131.5 |
| 1005523200000 | 1112.37 |
| 1005609600000 | 1110.63 |
| 1005696000000 | 1118.09 |
| 1005782400000 | 1121.09 |
| 1005868800000 | 1131.75 |
| 1006128000000 | 1140.78 |
| 1006214400000 | 1130.53 |
| 1006300800000 | 1134.75 |
| 1006387200000 | 1134.23 |
| 1006473600000 | 1132.11 |
| 1006732800000 | 1125.73 |
| 1006819200000 | 1146.39 |
| 1006905600000 | 1141.34 |
| 1006992000000 | 1148.42 |
| 1007078400000 | 1169.51 |
| 1007337600000 | 1114.8 |
| 1007424000000 | 1087.93 |
| 1007510400000 | 1099.39 |
| 1007596800000 | 1104.58 |
| 1007683200000 | 1087.86 |
| 1007942400000 | 1077.29 |
| 1008028800000 | 1066.57 |
| 1008115200000 | 1058.7 |
| 1008201600000 | 1037.54 |
| 1008288000000 | 1045.88 |
| 1008547200000 | 1045.58 |
| 1008633600000 | 1066.42 |
| 1008720000000 | 1072.52 |
| 1008806400000 | 1079.96 |
| 1008892800000 | 1052.92 |
| 1009152000000 | 1041.52 |
| 1009238400000 | 1042.21 |
| 1009324800000 | 1045.16 |
| 1009411200000 | 1059.9 |
| 1009497600000 | 1070.05 |
| 1009756800000 | 1078.06 |
| 1009929600000 | 1084.75 |
| 1010016000000 | 1096.35 |
| 1010102400000 | 1083.12 |
| 1010361600000 | 1084.32 |
| 1010448000000 | 1071.85 |
| 1010534400000 | 1067.65 |
| 1010620800000 | 1077.58 |
| 1010707200000 | 1094.87 |
| 1010966400000 | 1070.06 |
| 1011052800000 | 1059.71 |
| 1011139200000 | 1047.85 |
| 1011225600000 | 1049.14 |
| 1011312000000 | 1050.8 |
| 1011571200000 | 1050.86 |
| 1011657600000 | 1057.11 |
| 1011744000000 | 1049.37 |
| 1011830400000 | 1038.47 |
| 1011916800000 | 1014.16 |
| 1012176000000 | 1007.38 |
| 1012262400000 | 1003.32 |
| 1012348800000 | 984.03 |
| 1012435200000 | 990.73 |
| 1012521600000 | 1011.74 |
| 1012780800000 | 1018.23 |
| 1012867200000 | 996.22 |
| 1012953600000 | 988.96 |
| 1013040000000 | 998.47 |
| 1013126400000 | 997.79 |
| 1013385600000 | 1011.75 |
| 1013472000000 | 1008.86 |
| 1013558400000 | 1012.61 |
| 1013644800000 | 1012.7 |
| 1013731200000 | 1013.39 |
| 1013990400000 | 998.81 |
| 1014076800000 | 993.01 |
| 1014163200000 | 976.4 |
| 1014249600000 | 968.71 |
| 1014336000000 | 975.93 |
| 1014595200000 | 978.23 |
| 1014681600000 | 979.12 |
| 1014768000000 | 995.45 |
| 1014854400000 | 1001.38 |
| 1014940800000 | 995.64 |
| 1015200000000 | 1015.7 |
| 1015286400000 | 1012.24 |
| 1015372800000 | 1013.59 |
| 1015459200000 | 1015.59 |
| 1015545600000 | 1043.8 |
| 1015804800000 | 1050.14 |
| 1015891200000 | 1037.46 |
| 1015977600000 | 1041.89 |
| 1016064000000 | 1071.06 |
| 1016150400000 | 1074.89 |
| 1016409600000 | 1089.71 |
| 1016496000000 | 1096.69 |
| 1016582400000 | 1085.78 |
| 1016668800000 | 1088.61 |
| 1016755200000 | 1078.63 |
| 1017014400000 | 1080.12 |
| 1017100800000 | 1078.81 |
| 1017187200000 | 1074.81 |
| 1017273600000 | 1072.62 |
| 1017360000000 | 1073.74 |
| 1017619200000 | 1078.74 |
| 1017705600000 | 1076.75 |
| 1017792000000 | 1090.11 |
| 1017878400000 | 1086.47 |
| 1017964800000 | 1087.76 |
| 1018224000000 | 1073.02 |
| 1018310400000 | 1085.74 |
| 1018396800000 | 1082.29 |
| 1018483200000 | 1078.91 |
| 1018569600000 | 1077.8 |
| 1018828800000 | 1071.73 |
| 1018915200000 | 1079.28 |
| 1019001600000 | 1087.94 |
| 1019088000000 | 1083.52 |
| 1019174400000 | 1103.29 |
| 1019433600000 | 1083.02 |
| 1019520000000 | 1075.47 |
| 1019606400000 | 1070.23 |
| 1019692800000 | 1061.67 |
| 1019779200000 | 1065.34 |
| 1020038400000 | 1099.52 |
| 1020124800000 | 1107.34 |
| 1020211200000 | 1107.36 |
| 1020297600000 | 1119.98 |
| 1020384000000 | 1123.45 |
| 1020643200000 | 1115.42 |
| 1020729600000 | 1106.6 |
| 1020816000000 | 1122.61 |
| 1020902400000 | 1128.93 |
| 1020988800000 | 1117.22 |
| 1021248000000 | 1121.86 |
| 1021334400000 | 1107.38 |
| 1021420800000 | 1117.53 |
| 1021507200000 | 1118.33 |
| 1021593600000 | 1142.01 |
| 1021852800000 | 1142.37 |
| 1021939200000 | 1134.87 |
| 1022025600000 | 1130.15 |
| 1022112000000 | 1147.6 |
| 1022198400000 | 1139.34 |
| 1022457600000 | 1132.53 |
| 1022544000000 | 1118.48 |
| 1022630400000 | 1112.85 |
| 1022716800000 | 1136.4 |
| 1022803200000 | 1147.76 |
| 1023062400000 | 1162.44 |
| 1023148800000 | 1129.88 |
| 1023235200000 | 1127.06 |
| 1023321600000 | 1161.21 |
| 1023408000000 | 1132.71 |
| 1023667200000 | 1140.05 |
| 1023753600000 | 1146.66 |
| 1023840000000 | 1140.83 |
| 1023926400000 | 1118.75 |
| 1024012800000 | 1089.78 |
| 1024272000000 | 1094.65 |
| 1024358400000 | 1097.19 |
| 1024444800000 | 1078.98 |
| 1024531200000 | 1062.45 |
| 1024617600000 | 1066.49 |
| 1024876800000 | 1031.91 |
| 1024963200000 | 1069.87 |
| 1025049600000 | 1069.48 |
| 1025136000000 | 1090.18 |
| 1025222400000 | 1109.6 |
| 1025481600000 | 1114.36 |
| 1025568000000 | 1100.96 |
| 1025654400000 | 1067.8 |
| 1025740800000 | 1059.49 |
| 1025827200000 | 1082.17 |
| 1026086400000 | 1099.43 |
| 1026172800000 | 1087.62 |
| 1026259200000 | 1069.95 |
| 1026345600000 | 1038.89 |
| 1026432000000 | 1052.66 |
| 1026691200000 | 1057.69 |
| 1026777600000 | 1053.17 |
| 1026864000000 | 1066.83 |
| 1026950400000 | 1069.13 |
| 1027036800000 | 1054.65 |
| 1027296000000 | 1028.63 |
| 1027382400000 | 972.69 |
| 1027468800000 | 910.24 |
| 1027555200000 | 954.09 |
| 1027641600000 | 946.36 |
| 1027900800000 | 977.24 |
| 1027987200000 | 974.58 |
| 1028073600000 | 955.72 |
| 1028160000000 | 971.36 |
| 1028246400000 | 965.15 |
| 1028505600000 | 939.46 |
| 1028592000000 | 918.8 |
| 1028678400000 | 938.31 |
| 1028764800000 | 939.2 |
| 1028851200000 | 943.17 |
| 1029110400000 | 946.92 |
| 1029196800000 | 958.5 |
| 1029283200000 | 930.91 |
| 1029369600000 | 949.93 |
| 1029456000000 | 940.77 |
| 1029715200000 | 947.75 |
| 1029801600000 | 950.33 |
| 1029888000000 | 968.75 |
| 1029974400000 | 930.35 |
| 1030060800000 | 905.44 |
| 1030320000000 | 902.65 |
| 1030406400000 | 912.65 |
| 1030492800000 | 897.56 |
| 1030579200000 | 907.93 |
| 1030665600000 | 912.75 |
| 1030924800000 | 914.48 |
| 1031011200000 | 912.19 |
| 1031097600000 | 908.4 |
| 1031184000000 | 904.25 |
| 1031270400000 | 908.54 |
| 1031529600000 | 888.34 |
| 1031616000000 | 886.06 |
| 1031702400000 | 887.82 |
| 1031788800000 | 881.86 |
| 1031875200000 | 865.34 |
| 1032134400000 | 845.71 |
| 1032220800000 | 852.93 |
| 1032307200000 | 832.01 |
| 1032393600000 | 820.3 |
| 1032480000000 | 830.82 |
| 1032739200000 | 805.86 |
| 1032825600000 | 793.62 |
| 1032912000000 | 793.49 |
| 1032998400000 | 799.09 |
| 1033084800000 | 820.15 |
| 1033344000000 | 805.5 |
| 1033430400000 | 781.09 |
| 1033516800000 | 791.46 |
| 1033603200000 | 780.82 |
| 1033689600000 | 784.01 |
| 1033948800000 | 780.06 |
| 1034035200000 | 772.79 |
| 1034121600000 | 743.59 |
| 1034208000000 | 731.26 |
| 1034294400000 | 756.85 |
| 1034553600000 | 751.39 |
| 1034640000000 | 775.72 |
| 1034726400000 | 765.35 |
| 1034812800000 | 772.33 |
| 1034899200000 | 776.22 |
| 1035158400000 | 773.9 |
| 1035244800000 | 789.82 |
| 1035331200000 | 772.01 |
| 1035417600000 | 786.44 |
| 1035504000000 | 769.43 |
| 1035763200000 | 782.1 |
| 1035849600000 | 746.1 |
| 1035936000000 | 761.27 |
| 1036022400000 | 793.49 |
| 1036108800000 | 783.32 |
| 1036368000000 | 797.47 |
| 1036454400000 | 798.98 |
| 1036540800000 | 793.92 |
| 1036627200000 | 769.99 |
| 1036713600000 | 764.76 |
| 1036972800000 | 766.24 |
| 1037059200000 | 765.9 |
| 1037145600000 | 753.36 |
| 1037232000000 | 755.99 |
| 1037318400000 | 768.56 |
| 1037577600000 | 778.43 |
| 1037664000000 | 773.95 |
| 1037750400000 | 770.56 |
| 1037836800000 | 778.75 |
| 1037923200000 | 781.92 |
| 1038182400000 | 777.5 |
| 1038268800000 | 776.02 |
| 1038355200000 | 734.3 |
| 1038441600000 | 738.09 |
| 1038528000000 | 746.79 |
| 1038787200000 | 749.26 |
| 1038873600000 | 741.72 |
| 1038960000000 | 736.74 |
| 1039046400000 | 731.04 |
| 1039132800000 | 730.91 |
| 1039392000000 | 724.55 |
| 1039478400000 | 734.78 |
| 1039564800000 | 747.49 |
| 1039651200000 | 753.75 |
| 1039737600000 | 751.97 |
| 1039996800000 | 758.32 |
| 1040083200000 | 754.2 |
| 1040169600000 | 744.39 |
| 1040256000000 | 730.82 |
| 1040342400000 | 723.06 |
| 1040601600000 | 733.98 |
| 1040688000000 | 736.36 |
| 1040774400000 | 737.65 |
| 1040860800000 | 741.87 |
| 1040947200000 | 742.98 |
| 1041206400000 | 746.14 |
| 1041292800000 | 747.49 |
| 1041465600000 | 752.03 |
| 1041552000000 | 758.18 |
| 1041811200000 | 769.56 |
| 1041897600000 | 763.69 |
| 1041984000000 | 761.8 |
| 1042070400000 | 762.96 |
| 1042156800000 | 776.27 |
| 1042416000000 | 770.99 |
| 1042502400000 | 770.85 |
| 1042588800000 | 767.17 |
| 1042675200000 | 776.31 |
| 1042761600000 | 766.15 |
| 1043020800000 | 770.85 |
| 1043107200000 | 763.61 |
| 1043193600000 | 751.17 |
| 1043280000000 | 734.27 |
| 1043366400000 | 745.45 |
| 1043625600000 | 723.03 |
| 1043712000000 | 702.6 |
| 1043798400000 | 694.06 |
| 1043884800000 | 704.05 |
| 1043971200000 | 691.77 |
| 1044230400000 | 699.93 |
| 1044316800000 | 676.38 |
| 1044403200000 | 661.94 |
| 1044489600000 | 671.48 |
| 1044576000000 | 669.23 |
| 1044835200000 | 657.95 |
| 1044921600000 | 653.11 |
| 1045008000000 | 644.08 |
| 1045094400000 | 650.24 |
| 1045180800000 | 652.48 |
| 1045440000000 | 655.79 |
| 1045526400000 | 654.22 |
| 1045612800000 | 656.95 |
| 1045699200000 | 623.9 |
| 1045785600000 | 626.82 |
| 1046044800000 | 615.33 |
| 1046131200000 | 590.51 |
| 1046217600000 | 575.82 |
| 1046304000000 | 570.05 |
| 1046390400000 | 578.5 |
| 1046649600000 | 587.76 |
| 1046736000000 | 583.45 |
| 1046822400000 | 591.48 |
| 1046908800000 | 567.01 |
| 1046995200000 | 566.91 |
| 1047254400000 | 573.88 |
| 1047340800000 | 561.69 |
| 1047427200000 | 572.93 |
| 1047513600000 | 567.31 |
| 1047600000000 | 603.99 |
| 1047859200000 | 615 |
| 1047945600000 | 621.09 |
| 1048032000000 | 622.17 |
| 1048118400000 | 625.87 |
| 1048204800000 | 643.38 |
| 1048464000000 | 636.26 |
| 1048550400000 | 633.82 |
| 1048636800000 | 638.51 |
| 1048723200000 | 631.01 |
| 1048809600000 | 635.83 |
| 1049068800000 | 629.23 |
| 1049155200000 | 621.85 |
| 1049241600000 | 631.35 |
| 1049328000000 | 635.65 |
| 1049414400000 | 646.41 |
| 1049673600000 | 660.75 |
| 1049760000000 | 652.31 |
| 1049846400000 | 657.34 |
| 1049932800000 | 648.77 |
| 1050019200000 | 650.21 |
| 1050278400000 | 652.87 |
| 1050364800000 | 662.67 |
| 1050451200000 | 666.89 |
| 1050537600000 | 665.09 |
| 1050624000000 | 665.02 |
| 1050883200000 | 664.05 |
| 1050969600000 | 669.5 |
| 1051056000000 | 683.18 |
| 1051142400000 | 685.37 |
| 1051228800000 | 679.35 |
| 1051488000000 | 683.28 |
| 1051574400000 | 700.19 |
| 1051660800000 | 709.34 |
| 1051747200000 | 713.86 |
| 1051833600000 | 717.73 |
| 1052092800000 | 731.42 |
| 1052179200000 | 735.7 |
| 1052265600000 | 727.42 |
| 1052352000000 | 705.25 |
| 1052438400000 | 705.03 |
| 1052697600000 | 705.54 |
| 1052784000000 | 701.86 |
| 1052870400000 | 704.72 |
| 1052956800000 | 717.35 |
| 1053043200000 | 728.65 |
| 1053302400000 | 716.54 |
| 1053388800000 | 721.27 |
| 1053475200000 | 715.47 |
| 1053561600000 | 713.83 |
| 1053648000000 | 720.97 |
| 1053907200000 | 718.02 |
| 1053993600000 | 709.32 |
| 1054080000000 | 715.26 |
| 1054166400000 | 722.64 |
| 1054252800000 | 726.07 |
| 1054512000000 | 740.39 |
| 1054598400000 | 728.79 |
| 1054684800000 | 730.13 |
| 1054771200000 | 742.83 |
| 1054857600000 | 758.15 |
| 1055116800000 | 760.29 |
| 1055203200000 | 752.96 |
| 1055289600000 | 766.64 |
| 1055376000000 | 773.38 |
| 1055462400000 | 784.83 |
| 1055721600000 | 784.49 |
| 1055808000000 | 782.28 |
| 1055894400000 | 775.57 |
| 1055980800000 | 765.11 |
| 1056067200000 | 766.27 |
| 1056326400000 | 753.28 |
| 1056412800000 | 729.43 |
| 1056499200000 | 741.48 |
| 1056585600000 | 736.95 |
| 1056672000000 | 746.34 |
| 1056931200000 | 740.34 |
| 1057017600000 | 741.14 |
| 1057104000000 | 741.44 |
| 1057190400000 | 736.68 |
| 1057276800000 | 732.02 |
| 1057536000000 | 734.14 |
| 1057622400000 | 743.64 |
| 1057708800000 | 747.85 |
| 1057795200000 | 745.07 |
| 1057881600000 | 735.55 |
| 1058140800000 | 752.57 |
| 1058227200000 | 755.18 |
| 1058313600000 | 754.79 |
| 1058400000000 | 755.19 |
| 1058486400000 | 759.88 |
| 1058745600000 | 759.76 |
| 1058832000000 | 762.65 |
| 1058918400000 | 777.19 |
| 1059004800000 | 782.78 |
| 1059091200000 | 779.57 |
| 1059350400000 | 782.21 |
| 1059436800000 | 779.51 |
| 1059523200000 | 770.31 |
| 1059609600000 | 758.76 |
| 1059696000000 | 766 |
| 1059955200000 | 776.46 |
| 1060041600000 | 782.87 |
| 1060128000000 | 777.27 |
| 1060214400000 | 784.96 |
| 1060300800000 | 786.87 |
| 1060560000000 | 792.76 |
| 1060646400000 | 789.96 |
| 1060732800000 | 796.14 |
| 1060819200000 | 779.76 |
| 1060905600000 | 781.61 |
| 1061164800000 | 778.4 |
| 1061251200000 | 820.21 |
| 1061337600000 | 841.89 |
| 1061424000000 | 860.74 |
| 1061510400000 | 867.69 |
| 1061769600000 | 858.64 |
| 1061856000000 | 861.29 |
| 1061942400000 | 864.62 |
| 1062028800000 | 868.28 |
| 1062115200000 | 875.71 |
| 1062374400000 | 889.01 |
| 1062460800000 | 898.41 |
| 1062547200000 | 937.71 |
| 1062633600000 | 930.69 |
| 1062720000000 | 934.27 |
| 1062979200000 | 927.32 |
| 1063065600000 | 934.57 |
| 1063152000000 | 910.39 |
| 1063238400000 | 915.05 |
| 1063324800000 | 924.24 |
| 1063584000000 | 935.26 |
| 1063670400000 | 925.76 |
| 1063756800000 | 936.05 |
| 1063843200000 | 930.72 |
| 1063929600000 | 946.83 |
| 1064188800000 | 931.71 |
| 1064275200000 | 924.3 |
| 1064361600000 | 938.07 |
| 1064448000000 | 924.2 |
| 1064534400000 | 922.04 |
| 1064793600000 | 934.22 |
| 1064880000000 | 919.31 |
| 1064966400000 | 929.81 |
| 1065052800000 | 934.12 |
| 1065139200000 | 932.04 |
| 1065398400000 | 950.92 |
| 1065484800000 | 950.47 |
| 1065571200000 | 954.52 |
| 1065657600000 | 955.28 |
| 1065744000000 | 951.85 |
| 1066003200000 | 949.35 |
| 1066089600000 | 945.84 |
| 1066176000000 | 948.97 |
| 1066262400000 | 953.18 |
| 1066348800000 | 953.26 |
| 1066608000000 | 953.68 |
| 1066694400000 | 958.34 |
| 1066780800000 | 953.05 |
| 1066867200000 | 946.43 |
| 1066953600000 | 950.21 |
| 1067212800000 | 947.47 |
| 1067299200000 | 939.47 |
| 1067385600000 | 938.81 |
| 1067472000000 | 950.55 |
| 1067558400000 | 945.19 |
| 1067817600000 | 949.88 |
| 1067904000000 | 955.59 |
| 1067990400000 | 938.37 |
| 1068076800000 | 934.35 |
| 1068163200000 | 956.18 |
| 1068422400000 | 953.59 |
| 1068508800000 | 950.78 |
| 1068595200000 | 962.55 |
| 1068681600000 | 970.47 |
| 1068768000000 | 972.41 |
| 1069027200000 | 969.13 |
| 1069113600000 | 984.12 |
| 1069200000000 | 974.95 |
| 1069286400000 | 968.08 |
| 1069372800000 | 959.66 |
| 1069632000000 | 952.54 |
| 1069718400000 | 936.01 |
| 1069804800000 | 942.41 |
| 1069891200000 | 943.8 |
| 1069977600000 | 946.66 |
| 1070236800000 | 955.96 |
| 1070323200000 | 962.97 |
| 1070409600000 | 959.12 |
| 1070496000000 | 959.99 |
| 1070582400000 | 970.47 |
| 1070841600000 | 968.06 |
| 1070928000000 | 968.48 |
| 1071014400000 | 955.8 |
| 1071100800000 | 965.4 |
| 1071187200000 | 967.55 |
| 1071446400000 | 965.63 |
| 1071532800000 | 964.07 |
| 1071619200000 | 969.34 |
| 1071705600000 | 969.27 |
| 1071792000000 | 969.37 |
| 1072051200000 | 968.89 |
| 1072137600000 | 980.29 |
| 1072224000000 | 984.28 |
| 1072310400000 | 984.33 |
| 1072396800000 | 983.67 |
| 1072656000000 | 994.44 |
| 1072742400000 | 1001.02 |
| 1072828800000 | 1002.98 |
| 1073001600000 | 1017.38 |
| 1073260800000 | 1026.28 |
| 1073347200000 | 1032.28 |
| 1073433600000 | 1021.94 |
| 1073520000000 | 1039.36 |
| 1073606400000 | 1043.12 |
| 1073865600000 | 1039.57 |
| 1073952000000 | 1049.37 |
| 1074038400000 | 1054.24 |
| 1074124800000 | 1059.99 |
| 1074211200000 | 1042.57 |
| 1074470400000 | 1036.46 |
| 1074556800000 | 1040.12 |
| 1074643200000 | 1034.41 |
| 1074729600000 | 1048.41 |
| 1074816000000 | 1040.09 |
| 1075075200000 | 1032.86 |
| 1075161600000 | 1063.68 |
| 1075248000000 | 1049.73 |
| 1075334400000 | 1045.01 |
| 1075420800000 | 1053.24 |
| 1075680000000 | 1058.6 |
| 1075766400000 | 1070.23 |
| 1075852800000 | 1077.92 |
| 1075939200000 | 1081.15 |
| 1076025600000 | 1114.37 |
| 1076284800000 | 1119.32 |
| 1076371200000 | 1110.88 |
| 1076457600000 | 1111.29 |
| 1076544000000 | 1130.46 |
| 1076630400000 | 1124.41 |
| 1076889600000 | 1120.41 |
| 1076976000000 | 1123.94 |
| 1077062400000 | 1123.98 |
| 1077148800000 | 1114.98 |
| 1077235200000 | 1110.35 |
| 1077494400000 | 1110.93 |
| 1077580800000 | 1125.9 |
| 1077667200000 | 1129.73 |
| 1077753600000 | 1132.03 |
| 1077840000000 | 1137.41 |
| 1078099200000 | 1144.24 |
| 1078185600000 | 1136.3 |
| 1078272000000 | 1104.48 |
| 1078358400000 | 1117.32 |
| 1078444800000 | 1140.43 |
| 1078704000000 | 1130.02 |
| 1078790400000 | 1125.85 |
| 1078876800000 | 1109.08 |
| 1078963200000 | 1097.37 |
| 1079049600000 | 1085.57 |
| 1079308800000 | 1086.03 |
| 1079395200000 | 1096.32 |
| 1079481600000 | 1083.26 |
| 1079568000000 | 1094.62 |
| 1079654400000 | 1095.75 |
| 1079913600000 | 1078.74 |
| 1080000000000 | 1068.79 |
| 1080086400000 | 1060.64 |
| 1080172800000 | 1080.88 |
| 1080259200000 | 1081.52 |
| 1080518400000 | 1089.05 |
| 1080604800000 | 1091.03 |
| 1080691200000 | 1099.23 |
| 1080777600000 | 1102.54 |
| 1080864000000 | 1099.23 |
| 1081123200000 | 1088.35 |
| 1081209600000 | 1082.89 |
| 1081296000000 | 1102.84 |
| 1081382400000 | 1097.04 |
| 1081468800000 | 1097.04 |
| 1081728000000 | 1093.88 |
| 1081814400000 | 1081.64 |
| 1081900800000 | 1078.71 |
| 1081987200000 | 1087.5 |
| 1082073600000 | 1107.46 |
| 1082332800000 | 1113.52 |
| 1082419200000 | 1104.35 |
| 1082505600000 | 1098.25 |
| 1082592000000 | 1098.33 |
| 1082678400000 | 1101.88 |
| 1082937600000 | 1109.18 |
| 1083024000000 | 1116.02 |
| 1083110400000 | 1108.03 |
| 1083196800000 | 1110.56 |
| 1083283200000 | 1111.45 |
| 1083542400000 | 1109.87 |
| 1083628800000 | 1120.53 |
| 1083715200000 | 1110.84 |
| 1083801600000 | 1097.88 |
| 1083888000000 | 1082.63 |
| 1084147200000 | 1066.06 |
| 1084233600000 | 1067.74 |
| 1084320000000 | 1072.61 |
| 1084406400000 | 1078.86 |
| 1084492800000 | 1081.54 |
| 1084752000000 | 1079.02 |
| 1084838400000 | 1062.56 |
| 1084924800000 | 1085.81 |
| 1085011200000 | 1076.2 |
| 1085097600000 | 1084.87 |
| 1085356800000 | 1083.87 |
| 1085443200000 | 1092.1 |
| 1085529600000 | 1088.07 |
| 1085616000000 | 1111.39 |
| 1085702400000 | 1108.48 |
| 1085961600000 | 1108.48 |
| 1086048000000 | 1111.23 |
| 1086134400000 | 1130.8 |
| 1086220800000 | 1126.27 |
| 1086307200000 | 1121.66 |
| 1086566400000 | 1130.96 |
| 1086652800000 | 1132.46 |
| 1086739200000 | 1112.64 |
| 1086825600000 | 1111.57 |
| 1086912000000 | 1106.19 |
| 1087171200000 | 1105.32 |
| 1087257600000 | 1114.29 |
| 1087344000000 | 1125.13 |
| 1087430400000 | 1122.89 |
| 1087516800000 | 1138.8 |
| 1087776000000 | 1145.45 |
| 1087862400000 | 1146.5 |
| 1087948800000 | 1140.78 |
| 1088035200000 | 1152.25 |
| 1088121600000 | 1147.23 |
| 1088380800000 | 1162.4 |
| 1088467200000 | 1154.35 |
| 1088553600000 | 1167.09 |
| 1088640000000 | 1174.55 |
| 1088726400000 | 1191 |
| 1088985600000 | 1185.34 |
| 1089072000000 | 1186.12 |
| 1089158400000 | 1195.59 |
| 1089244800000 | 1202.29 |
| 1089331200000 | 1193.74 |
| 1089590400000 | 1201.78 |
| 1089676800000 | 1195 |
| 1089763200000 | 1198.98 |
| 1089849600000 | 1192.54 |
| 1089936000000 | 1207.85 |
| 1090195200000 | 1194.61 |
| 1090281600000 | 1199.04 |
| 1090368000000 | 1180.58 |
| 1090454400000 | 1179.05 |
| 1090540800000 | 1166.91 |
| 1090800000000 | 1173.06 |
| 1090886400000 | 1166.43 |
| 1090972800000 | 1145.75 |
| 1091059200000 | 1152.55 |
| 1091145600000 | 1157.2 |
| 1091404800000 | 1150.5 |
| 1091491200000 | 1154.24 |
| 1091577600000 | 1144.48 |
| 1091664000000 | 1142.6 |
| 1091750400000 | 1146.17 |
| 1092009600000 | 1118.89 |
| 1092096000000 | 1132.42 |
| 1092182400000 | 1114.56 |
| 1092268800000 | 1123.02 |
| 1092355200000 | 1128.87 |
| 1092614400000 | 1135.12 |
| 1092700800000 | 1142.66 |
| 1092787200000 | 1148.96 |
| 1092873600000 | 1158.07 |
| 1092960000000 | 1150.49 |
| 1093219200000 | 1145.85 |
| 1093305600000 | 1126.11 |
| 1093392000000 | 1123.92 |
| 1093478400000 | 1130.63 |
| 1093564800000 | 1132.29 |
| 1093824000000 | 1129.48 |
| 1093910400000 | 1136.62 |
| 1093996800000 | 1147.45 |
| 1094083200000 | 1151.94 |
| 1094169600000 | 1142.45 |
| 1094428800000 | 1145.36 |
| 1094515200000 | 1145.98 |
| 1094601600000 | 1151.44 |
| 1094688000000 | 1152.61 |
| 1094774400000 | 1171.27 |
| 1095033600000 | 1173.3 |
| 1095120000000 | 1169.68 |
| 1095206400000 | 1156.62 |
| 1095292800000 | 1153.16 |
| 1095379200000 | 1163.54 |
| 1095638400000 | 1155.35 |
| 1095724800000 | 1175.51 |
| 1095811200000 | 1175.52 |
| 1095897600000 | 1190.67 |
| 1095984000000 | 1191.65 |
| 1096243200000 | 1185.8 |
| 1096329600000 | 1189.41 |
| 1096416000000 | 1205.92 |
| 1096502400000 | 1219.25 |
| 1096588800000 | 1228.52 |
| 1096848000000 | 1221.53 |
| 1096934400000 | 1217.08 |
| 1097020800000 | 1215.6 |
| 1097107200000 | 1200.91 |
| 1097193600000 | 1210.24 |
| 1097452800000 | 1191.68 |
| 1097539200000 | 1177.46 |
| 1097625600000 | 1178.88 |
| 1097712000000 | 1186.77 |
| 1097798400000 | 1197.07 |
| 1098057600000 | 1197.41 |
| 1098144000000 | 1206.83 |
| 1098230400000 | 1197.36 |
| 1098316800000 | 1195.27 |
| 1098403200000 | 1194.9 |
| 1098662400000 | 1185.98 |
| 1098748800000 | 1184.82 |
| 1098835200000 | 1195.6 |
| 1098921600000 | 1200.66 |
| 1099008000000 | 1198.33 |
| 1099267200000 | 1210.85 |
| 1099353600000 | 1210.63 |
| 1099440000000 | 1217.16 |
| 1099526400000 | 1215.67 |
| 1099612800000 | 1219.17 |
| 1099872000000 | 1218.09 |
| 1099958400000 | 1225.55 |
| 1100044800000 | 1238.31 |
| 1100131200000 | 1248.83 |
| 1100217600000 | 1253.3 |
| 1100476800000 | 1252.12 |
| 1100563200000 | 1242.55 |
| 1100649600000 | 1247.86 |
| 1100736000000 | 1233.92 |
| 1100822400000 | 1254.68 |
| 1101081600000 | 1247.44 |
| 1101168000000 | 1256.27 |
| 1101254400000 | 1276.7 |
| 1101340800000 | 1288.69 |
| 1101427200000 | 1262.62 |
| 1101686400000 | 1265.33 |
| 1101772800000 | 1258.49 |
| 1101859200000 | 1262.13 |
| 1101945600000 | 1256.16 |
| 1102032000000 | 1262.27 |
| 1102291200000 | 1264.6 |
| 1102377600000 | 1268.6 |
| 1102464000000 | 1244.74 |
| 1102550400000 | 1242.58 |
| 1102636800000 | 1245.53 |
| 1102896000000 | 1258.87 |
| 1102982400000 | 1258.65 |
| 1103068800000 | 1280.23 |
| 1103155200000 | 1245.23 |
| 1103241600000 | 1232.62 |
| 1103500800000 | 1253.23 |
| 1103587200000 | 1251.3 |
| 1103673600000 | 1271.08 |
| 1103760000000 | 1284.86 |
| 1103846400000 | 1287.9 |
| 1104105600000 | 1302.84 |
| 1104192000000 | 1299.69 |
| 1104278400000 | 1295.44 |
| 1104364800000 | 1312.63 |
| 1104451200000 | 1309.14 |
| 1104710400000 | 1317.29 |
| 1104796800000 | 1299.98 |
| 1104883200000 | 1284.69 |
| 1104969600000 | 1279.6 |
| 1105056000000 | 1273.23 |
| 1105315200000 | 1282.45 |
| 1105401600000 | 1279.89 |
| 1105488000000 | 1289.33 |
| 1105574400000 | 1281.22 |
| 1105660800000 | 1276.32 |
| 1105920000000 | 1277.04 |
| 1106006400000 | 1273.65 |
| 1106092800000 | 1270.04 |
| 1106179200000 | 1259.19 |
| 1106265600000 | 1267.21 |
| 1106524800000 | 1262.65 |
| 1106611200000 | 1269.21 |
| 1106697600000 | 1278.91 |
| 1106784000000 | 1264.75 |
| 1106870400000 | 1276.14 |
| 1107129600000 | 1274.83 |
| 1107216000000 | 1292.1 |
| 1107302400000 | 1301.28 |
| 1107388800000 | 1294.35 |
| 1107475200000 | 1300.29 |
| 1107734400000 | 1303.57 |
| 1107820800000 | 1303.01 |
| 1107907200000 | 1298.53 |
| 1107993600000 | 1309.2 |
| 1108080000000 | 1317.9 |
| 1108339200000 | 1328.55 |
| 1108425600000 | 1339.87 |
| 1108512000000 | 1340.12 |
| 1108598400000 | 1355.72 |
| 1108684800000 | 1358.92 |
| 1108944000000 | 1356.02 |
| 1109030400000 | 1371.17 |
| 1109116800000 | 1354.62 |
| 1109203200000 | 1357.25 |
| 1109289600000 | 1366.93 |
| 1109548800000 | 1388.05 |
| 1109635200000 | 1380.76 |
| 1109721600000 | 1374.87 |
| 1109808000000 | 1398.17 |
| 1109894400000 | 1421.78 |
| 1110153600000 | 1409.87 |
| 1110240000000 | 1407.53 |
| 1110326400000 | 1404.2 |
| 1110412800000 | 1408.14 |
| 1110499200000 | 1416.43 |
| 1110758400000 | 1405.2 |
| 1110844800000 | 1421.27 |
| 1110931200000 | 1429.84 |
| 1111017600000 | 1425.28 |
| 1111104000000 | 1415.59 |
| 1111363200000 | 1409.82 |
| 1111449600000 | 1400.02 |
| 1111536000000 | 1373.77 |
| 1111622400000 | 1368.86 |
| 1111708800000 | 1368.86 |
| 1111968000000 | 1359.26 |
| 1112054400000 | 1455.29 |
| 1112140800000 | 1459.68 |
| 1112227200000 | 1465.85 |
| 1112313600000 | 1486.89 |
| 1112572800000 | 1462.05 |
| 1112659200000 | 1485.3 |
| 1112745600000 | 1493.84 |
| 1112832000000 | 1514.81 |
| 1112918400000 | 1504.8 |
| 1113177600000 | 1511.18 |
| 1113264000000 | 1502.72 |
| 1113350400000 | 1509.42 |
| 1113436800000 | 1490.22 |
| 1113523200000 | 1488.51 |
| 1113782400000 | 1483.33 |
| 1113868800000 | 1488.19 |
| 1113955200000 | 1488.44 |
| 1114041600000 | 1495.38 |
| 1114128000000 | 1492.17 |
| 1114387200000 | 1479.27 |
| 1114473600000 | 1472.3 |
| 1114560000000 | 1464.62 |
| 1114646400000 | 1437.75 |
| 1114732800000 | 1433.72 |
| 1114992000000 | 1440.29 |
| 1115078400000 | 1438.82 |
| 1115164800000 | 1453.85 |
| 1115251200000 | 1452.01 |
| 1115337600000 | 1456.15 |
| 1115596800000 | 1463.46 |
| 1115683200000 | 1481.94 |
| 1115769600000 | 1491.71 |
| 1115856000000 | 1465.3 |
| 1115942400000 | 1452.43 |
| 1116201600000 | 1449.56 |
| 1116288000000 | 1457.31 |
| 1116374400000 | 1483.38 |
| 1116460800000 | 1471.47 |
| 1116547200000 | 1461.93 |
| 1116806400000 | 1483.58 |
| 1116892800000 | 1497.91 |
| 1116979200000 | 1495.22 |
| 1117065600000 | 1525.35 |
| 1117152000000 | 1510.72 |
| 1117411200000 | 1499.59 |
| 1117497600000 | 1496.89 |
| 1117584000000 | 1504.02 |
| 1117670400000 | 1515.45 |
| 1117756800000 | 1515.95 |
| 1118016000000 | 1512.04 |
| 1118102400000 | 1530.59 |
| 1118188800000 | 1550.26 |
| 1118275200000 | 1519.65 |
| 1118361600000 | 1512.21 |
| 1118620800000 | 1516.11 |
| 1118707200000 | 1526.2 |
| 1118793600000 | 1545.03 |
| 1118880000000 | 1562.44 |
| 1118966400000 | 1578.06 |
| 1119225600000 | 1567.88 |
| 1119312000000 | 1563.87 |
| 1119398400000 | 1543.21 |
| 1119484800000 | 1527.59 |
| 1119571200000 | 1512.63 |
| 1119830400000 | 1493.22 |
| 1119916800000 | 1484.22 |
| 1120003200000 | 1500.48 |
| 1120089600000 | 1504.19 |
| 1120176000000 | 1470.9 |
| 1120435200000 | 1477.48 |
| 1120521600000 | 1473.67 |
| 1120608000000 | 1480.86 |
| 1120694400000 | 1473.31 |
| 1120780800000 | 1497.61 |
| 1121040000000 | 1524.04 |
| 1121126400000 | 1535.9 |
| 1121212800000 | 1503.46 |
| 1121299200000 | 1514.39 |
| 1121385600000 | 1505.63 |
| 1121644800000 | 1510.05 |
| 1121731200000 | 1503.07 |
| 1121817600000 | 1490.25 |
| 1121904000000 | 1508.9 |
| 1121990400000 | 1510.88 |
| 1122249600000 | 1522.98 |
| 1122336000000 | 1524.36 |
| 1122422400000 | 1533.15 |
| 1122508800000 | 1542.9 |
| 1122595200000 | 1562.61 |
| 1122854400000 | 1584.11 |
| 1122940800000 | 1585.84 |
| 1123027200000 | 1605.45 |
| 1123113600000 | 1608.57 |
| 1123200000000 | 1608.79 |
| 1123459200000 | 1599.22 |
| 1123545600000 | 1601.85 |
| 1123632000000 | 1593.06 |
| 1123718400000 | 1604.8 |
| 1123804800000 | 1612.46 |
| 1124064000000 | 1596.54 |
| 1124150400000 | 1598.58 |
| 1124236800000 | 1607.56 |
| 1124323200000 | 1588.98 |
| 1124409600000 | 1592.19 |
| 1124668800000 | 1593.85 |
| 1124755200000 | 1580.3 |
| 1124841600000 | 1596.7 |
| 1124928000000 | 1589.39 |
| 1125014400000 | 1586.4 |
| 1125273600000 | 1576.77 |
| 1125360000000 | 1594.41 |
| 1125446400000 | 1622.33 |
| 1125532800000 | 1659.49 |
| 1125619200000 | 1680.56 |
| 1125878400000 | 1687.17 |
| 1125964800000 | 1708.69 |
| 1126051200000 | 1682.22 |
| 1126137600000 | 1669.97 |
| 1126224000000 | 1695.02 |
| 1126483200000 | 1683.93 |
| 1126569600000 | 1660.94 |
| 1126656000000 | 1657.55 |
| 1126742400000 | 1666.25 |
| 1126828800000 | 1666.43 |
| 1127088000000 | 1656.6 |
| 1127174400000 | 1667.26 |
| 1127260800000 | 1668.21 |
| 1127347200000 | 1661.45 |
| 1127433600000 | 1655.14 |
| 1127692800000 | 1652.96 |
| 1127779200000 | 1661.94 |
| 1127865600000 | 1666.98 |
| 1127952000000 | 1685.16 |
| 1128038400000 | 1698.28 |
| 1128297600000 | 1667.39 |
| 1128384000000 | 1675.35 |
| 1128470400000 | 1701.63 |
| 1128556800000 | 1695.74 |
| 1128643200000 | 1681.24 |
| 1128902400000 | 1687.67 |
| 1128988800000 | 1682.98 |
| 1129075200000 | 1685.65 |
| 1129161600000 | 1631.59 |
| 1129248000000 | 1635.87 |
| 1129507200000 | 1642.65 |
| 1129593600000 | 1613.86 |
| 1129680000000 | 1585.28 |
| 1129766400000 | 1590.56 |
| 1129852800000 | 1574.48 |
| 1130112000000 | 1596.72 |
| 1130198400000 | 1616.63 |
| 1130284800000 | 1615.93 |
| 1130371200000 | 1597.25 |
| 1130457600000 | 1592.94 |
| 1130716800000 | 1600.08 |
| 1130803200000 | 1596.18 |
| 1130889600000 | 1597.03 |
| 1130976000000 | 1600.86 |
| 1131062400000 | 1583.57 |
| 1131321600000 | 1593.41 |
| 1131408000000 | 1583.65 |
| 1131494400000 | 1570.01 |
| 1131580800000 | 1571 |
| 1131667200000 | 1575.65 |
| 1131926400000 | 1591.57 |
| 1132012800000 | 1590.15 |
| 1132099200000 | 1565.23 |
| 1132185600000 | 1584.52 |
| 1132272000000 | 1584.46 |
| 1132531200000 | 1597.54 |
| 1132617600000 | 1581.18 |
| 1132704000000 | 1588.35 |
| 1132790400000 | 1521.96 |
| 1132876800000 | 1519.6 |
| 1133136000000 | 1496.59 |
| 1133222400000 | 1499.69 |
| 1133308800000 | 1507.49 |
| 1133395200000 | 1532.03 |
| 1133481600000 | 1540.32 |
| 1133740800000 | 1545.88 |
| 1133827200000 | 1556.81 |
| 1133913600000 | 1548.33 |
| 1134000000000 | 1550.01 |
| 1134086400000 | 1554.27 |
| 1134345600000 | 1571.84 |
| 1134432000000 | 1570.71 |
| 1134518400000 | 1578.49 |
| 1134604800000 | 1560.37 |
| 1134691200000 | 1575.88 |
| 1134950400000 | 1574.51 |
| 1135036800000 | 1586.81 |
| 1135123200000 | 1585.13 |
| 1135209600000 | 1600.47 |
| 1135296000000 | 1614.92 |
| 1135555200000 | 1614.92 |
| 1135641600000 | 1633.3 |
| 1135728000000 | 1637.61 |
| 1135814400000 | 1634.7 |
| 1135900800000 | 1627.13 |
| 1136160000000 | 1654.93 |
| 1136246400000 | 1686.39 |
| 1136332800000 | 1715.3 |
| 1136419200000 | 1688.29 |
| 1136505600000 | 1691.59 |
| 1136764800000 | 1679.72 |
| 1136851200000 | 1677.36 |
| 1136937600000 | 1669.94 |
| 1137024000000 | 1670.54 |
| 1137110400000 | 1664.73 |
| 1137369600000 | 1677.06 |
| 1137456000000 | 1668.27 |
| 1137542400000 | 1661.9 |
| 1137628800000 | 1670.97 |
| 1137715200000 | 1667.85 |
| 1137974400000 | 1669.01 |
| 1138060800000 | 1685.03 |
| 1138147200000 | 1712.7 |
| 1138233600000 | 1729.6 |
| 1138320000000 | 1724.85 |
| 1138579200000 | 1718.91 |
| 1138665600000 | 1728.88 |
| 1138752000000 | 1771.34 |
| 1138838400000 | 1772.83 |
| 1138924800000 | 1747.18 |
| 1139184000000 | 1752.71 |
| 1139270400000 | 1729.14 |
| 1139356800000 | 1740.65 |
| 1139443200000 | 1762.04 |
| 1139529600000 | 1757.48 |
| 1139788800000 | 1764.56 |
| 1139875200000 | 1765.7 |
| 1139961600000 | 1760.01 |
| 1140048000000 | 1773.72 |
| 1140134400000 | 1784.46 |
| 1140393600000 | 1787.25 |
| 1140480000000 | 1787.12 |
| 1140566400000 | 1773.57 |
| 1140652800000 | 1798.39 |
| 1140739200000 | 1787.88 |
| 1140998400000 | 1783.85 |
| 1141084800000 | 1768.44 |
| 1141171200000 | 1788.8 |
| 1141257600000 | 1804.04 |
| 1141344000000 | 1813.51 |
| 1141603200000 | 1823.93 |
| 1141689600000 | 1791.59 |
| 1141776000000 | 1789.41 |
| 1141862400000 | 1775.13 |
| 1141948800000 | 1776.28 |
| 1142208000000 | 1806.97 |
| 1142294400000 | 1820.46 |
| 1142380800000 | 1832.5 |
| 1142467200000 | 1837.26 |
| 1142553600000 | 1842.48 |
| 1142812800000 | 1872.28 |
| 1142899200000 | 1860.7 |
| 1142985600000 | 1862.63 |
| 1143072000000 | 1849.75 |
| 1143158400000 | 1849.32 |
| 1143417600000 | 1849.03 |
| 1143504000000 | 1884.05 |
| 1143590400000 | 1883.42 |
| 1143676800000 | 1948.9 |
| 1143763200000 | 1952.72 |
| 1144022400000 | 1973.59 |
| 1144108800000 | 1993.79 |
| 1144195200000 | 2017.28 |
| 1144281600000 | 2022.95 |
| 1144368000000 | 1991.15 |
| 1144627200000 | 1980.55 |
| 1144713600000 | 1978.76 |
| 1144800000000 | 1952.32 |
| 1144886400000 | 1948.72 |
| 1144972800000 | 1948.72 |
| 1145232000000 | 1979.73 |
| 1145318400000 | 1995.59 |
| 1145404800000 | 2003.22 |
| 1145491200000 | 2025.04 |
| 1145577600000 | 2052.17 |
| 1145836800000 | 2064.53 |
| 1145923200000 | 2067.88 |
| 1146009600000 | 2105.9 |
| 1146096000000 | 2079.82 |
| 1146182400000 | 2103.54 |
| 1146441600000 | 2106.26 |
| 1146528000000 | 2147.71 |
| 1146614400000 | 2132.76 |
| 1146700800000 | 2193.99 |
| 1146787200000 | 2197.45 |
| 1147046400000 | 2212.75 |
| 1147132800000 | 2197.89 |
| 1147219200000 | 2216.45 |
| 1147305600000 | 2231 |
| 1147392000000 | 2242.74 |
| 1147651200000 | 2121.11 |
| 1147737600000 | 2119.75 |
| 1147824000000 | 2034.63 |
| 1147910400000 | 1980.34 |
| 1147996800000 | 2007.45 |
| 1148256000000 | 1926.48 |
| 1148342400000 | 2011.82 |
| 1148428800000 | 1954.84 |
| 1148515200000 | 1957.44 |
| 1148601600000 | 1988.13 |
| 1148860800000 | 2040.68 |
| 1148947200000 | 2014.94 |
| 1149033600000 | 2026.07 |
| 1149120000000 | 2014.3 |
| 1149206400000 | 2048.57 |
| 1149465600000 | 2050.27 |
| 1149552000000 | 1977.54 |
| 1149638400000 | 1979.76 |
| 1149724800000 | 1873.98 |
| 1149811200000 | 1909.62 |
| 1150070400000 | 1887.42 |
| 1150156800000 | 1810.32 |
| 1150243200000 | 1823.81 |
| 1150329600000 | 1903.94 |
| 1150416000000 | 1895.23 |
| 1150675200000 | 1897.54 |
| 1150761600000 | 1865.12 |
| 1150848000000 | 1870.52 |
| 1150934400000 | 1865.35 |
| 1151020800000 | 1863.46 |
| 1151280000000 | 1881.08 |
| 1151366400000 | 1874.63 |
| 1151452800000 | 1862.63 |
| 1151539200000 | 1899.92 |
| 1151625600000 | 1968.68 |
| 1151884800000 | 2004.45 |
| 1151971200000 | 2012.95 |
| 1152057600000 | 2001.84 |
| 1152144000000 | 2028.71 |
| 1152230400000 | 2030.96 |
| 1152489600000 | 2011.86 |
| 1152576000000 | 1993.9 |
| 1152662400000 | 1988.99 |
| 1152748800000 | 1952.48 |
| 1152835200000 | 1925.55 |
| 1153094400000 | 1876.49 |
| 1153180800000 | 1867.5 |
| 1153267200000 | 1905.02 |
| 1153353600000 | 1940.56 |
| 1153440000000 | 1938.98 |
| 1153699200000 | 1958.28 |
| 1153785600000 | 1969.43 |
| 1153872000000 | 1965.09 |
| 1153958400000 | 2000.25 |
| 1154044800000 | 2006.81 |
| 1154304000000 | 2003.83 |
| 1154390400000 | 2002.07 |
| 1154476800000 | 2048.27 |
| 1154563200000 | 2056.93 |
| 1154649600000 | 2086.38 |
| 1154908800000 | 2062.28 |
| 1154995200000 | 2044.88 |
| 1155081600000 | 2066.15 |
| 1155168000000 | 2032.06 |
| 1155254400000 | 2035.19 |
| 1155513600000 | 2067.36 |
| 1155600000000 | 2079.75 |
| 1155686400000 | 2103.78 |
| 1155772800000 | 2105.13 |
| 1155859200000 | 2100.53 |
| 1156118400000 | 2103.93 |
| 1156204800000 | 2087.99 |
| 1156291200000 | 2070.64 |
| 1156377600000 | 2033.6 |
| 1156464000000 | 2029.44 |
| 1156723200000 | 2048.39 |
| 1156809600000 | 2035.1 |
| 1156896000000 | 2065.24 |
| 1156982400000 | 2068.05 |
| 1157068800000 | 2078.45 |
| 1157328000000 | 2096.41 |
| 1157414400000 | 2079.9 |
| 1157500800000 | 2077.14 |
| 1157587200000 | 2049.78 |
| 1157673600000 | 2049 |
| 1157932800000 | 2039.2 |
| 1158019200000 | 2039.78 |
| 1158105600000 | 2055.19 |
| 1158192000000 | 2076.78 |
| 1158278400000 | 2057.48 |
| 1158537600000 | 2066.76 |
| 1158624000000 | 2073.75 |
| 1158710400000 | 2077.63 |
| 1158796800000 | 2099 |
| 1158883200000 | 2092.35 |
| 1159142400000 | 2080.06 |
| 1159228800000 | 2090.44 |
| 1159315200000 | 2099.35 |
| 1159401600000 | 2098.74 |
| 1159488000000 | 2114.45 |
| 1159747200000 | 2112.37 |
| 1159833600000 | 2105.46 |
| 1159920000000 | 2097.67 |
| 1160006400000 | 2116.84 |
| 1160092800000 | 2085.41 |
| 1160352000000 | 2100.34 |
| 1160438400000 | 2099.12 |
| 1160524800000 | 2094.71 |
| 1160611200000 | 2102.23 |
| 1160697600000 | 2098.41 |
| 1160956800000 | 2122.12 |
| 1161043200000 | 2116.59 |
| 1161129600000 | 2132.21 |
| 1161216000000 | 2152.94 |
| 1161302400000 | 2164.64 |
| 1161561600000 | 2159.38 |
| 1161648000000 | 2163.81 |
| 1161734400000 | 2199.11 |
| 1161820800000 | 2207.07 |
| 1161907200000 | 2204.03 |
| 1162166400000 | 2189.89 |
| 1162252800000 | 2213.29 |
| 1162339200000 | 2223.46 |
| 1162425600000 | 2212.87 |
| 1162512000000 | 2209.76 |
| 1162771200000 | 2233.17 |
| 1162857600000 | 2260.51 |
| 1162944000000 | 2245.29 |
| 1163030400000 | 2261.96 |
| 1163116800000 | 2273.58 |
| 1163376000000 | 2265.55 |
| 1163462400000 | 2277.73 |
| 1163548800000 | 2292.8 |
| 1163635200000 | 2292.14 |
| 1163721600000 | 2275.2 |
| 1163980800000 | 2279.69 |
| 1164067200000 | 2284.9 |
| 1164153600000 | 2380.06 |
| 1164240000000 | 2379.28 |
| 1164326400000 | 2402.13 |
| 1164585600000 | 2376.25 |
| 1164672000000 | 2356.84 |
| 1164758400000 | 2402.83 |
| 1164844800000 | 2427.5 |
| 1164931200000 | 2445.64 |
| 1165190400000 | 2470.41 |
| 1165276800000 | 2489.46 |
| 1165363200000 | 2492.73 |
| 1165449600000 | 2490.86 |
| 1165536000000 | 2491.13 |
| 1165795200000 | 2510.39 |
| 1165881600000 | 2542.52 |
| 1165968000000 | 2537.27 |
| 1166054400000 | 2543.02 |
| 1166140800000 | 2516.13 |
| 1166400000000 | 2524.26 |
| 1166486400000 | 2508.53 |
| 1166572800000 | 2517.94 |
| 1166659200000 | 2512.44 |
| 1166745600000 | 2512.55 |
| 1167004800000 | 2512.55 |
| 1167091200000 | 2508.39 |
| 1167177600000 | 2532.27 |
| 1167264000000 | 2544.28 |
| 1167350400000 | 2554.27 |
| 1167696000000 | 2608.89 |
| 1167782400000 | 2598.77 |
| 1167868800000 | 2550.56 |
| 1167955200000 | 2540.83 |
| 1168214400000 | 2535.05 |
| 1168300800000 | 2558.88 |
| 1168387200000 | 2548.34 |
| 1168473600000 | 2557.99 |
| 1168560000000 | 2566.69 |
| 1168819200000 | 2576.27 |
| 1168905600000 | 2565.01 |
| 1168992000000 | 2570.27 |
| 1169078400000 | 2569.18 |
| 1169164800000 | 2559.39 |
| 1169424000000 | 2595.38 |
| 1169510400000 | 2616.76 |
| 1169596800000 | 2636.24 |
| 1169683200000 | 2615.76 |
| 1169769600000 | 2581.53 |
| 1170028800000 | 2588.79 |
| 1170115200000 | 2594.15 |
| 1170201600000 | 2616.09 |
| 1170288000000 | 2651.04 |
| 1170374400000 | 2673.81 |
| 1170633600000 | 2665.56 |
| 1170720000000 | 2675.35 |
| 1170806400000 | 2719.84 |
| 1170892800000 | 2709.82 |
| 1170979200000 | 2767.61 |
| 1171238400000 | 2724.76 |
| 1171324800000 | 2732.23 |
| 1171411200000 | 2784.25 |
| 1171497600000 | 2781.67 |
| 1171584000000 | 2783.6 |
| 1171843200000 | 2801.44 |
| 1171929600000 | 2769.33 |
| 1172016000000 | 2734.79 |
| 1172102400000 | 2729.19 |
| 1172188800000 | 2725.4 |
| 1172448000000 | 2736.34 |
| 1172534400000 | 2647.24 |
| 1172620800000 | 2617.33 |
| 1172707200000 | 2581.71 |
| 1172793600000 | 2622.25 |
| 1173052800000 | 2537.55 |
| 1173139200000 | 2571.77 |
| 1173225600000 | 2587.05 |
| 1173312000000 | 2640.6 |
| 1173398400000 | 2654.38 |
| 1173657600000 | 2682.01 |
| 1173744000000 | 2671.13 |
| 1173830400000 | 2614.17 |
| 1173916800000 | 2646.26 |
| 1174003200000 | 2675.41 |
| 1174262400000 | 2729.29 |
| 1174348800000 | 2730.31 |
| 1174435200000 | 2759.5 |
| 1174521600000 | 2799.75 |
| 1174608000000 | 2783.66 |
| 1174867200000 | 2775.49 |
| 1174953600000 | 2756.64 |
| 1175040000000 | 2736.4 |
| 1175126400000 | 2779.2 |
| 1175212800000 | 2801.53 |
| 1175472000000 | 2812.58 |
| 1175558400000 | 2839.87 |
| 1175644800000 | 2857.43 |
| 1175731200000 | 2870.54 |
| 1175817600000 | 2870.54 |
| 1176076800000 | 2855.38 |
| 1176163200000 | 2924.55 |
| 1176249600000 | 2880.41 |
| 1176336000000 | 2866.85 |
| 1176422400000 | 2862.58 |
| 1176681600000 | 2903.18 |
| 1176768000000 | 2926.74 |
| 1176854400000 | 2946.37 |
| 1176940800000 | 2974.07 |
| 1177027200000 | 3007.38 |
| 1177286400000 | 3007.92 |
| 1177372800000 | 2976.68 |
| 1177459200000 | 3031.98 |
| 1177545600000 | 3031.96 |
| 1177632000000 | 3022.9 |
| 1177891200000 | 3042.17 |
| 1177977600000 | 3018.14 |
| 1178064000000 | 3050.16 |
| 1178150400000 | 3031.96 |
| 1178236800000 | 3036.83 |
| 1178496000000 | 3085.86 |
| 1178582400000 | 3065.55 |
| 1178668800000 | 3064.71 |
| 1178755200000 | 3060.69 |
| 1178841600000 | 3076.5 |
| 1179100800000 | 3084.21 |
| 1179187200000 | 3113.13 |
| 1179273600000 | 3083.81 |
| 1179360000000 | 3065.22 |
| 1179446400000 | 3073.36 |
| 1179705600000 | 3068.57 |
| 1179792000000 | 3102.93 |
| 1179878400000 | 3145.66 |
| 1179964800000 | 3117.34 |
| 1180051200000 | 3112.62 |
| 1180310400000 | 3112.62 |
| 1180396800000 | 3126.47 |
| 1180483200000 | 3069.75 |
| 1180569600000 | 3120.01 |
| 1180656000000 | 3093.67 |
| 1180915200000 | 3099.21 |
| 1181001600000 | 3108.18 |
| 1181088000000 | 3047.11 |
| 1181174400000 | 2963.66 |
| 1181260800000 | 2931.54 |
| 1181520000000 | 2978.02 |
| 1181606400000 | 2942.69 |
| 1181692800000 | 2935.3 |
| 1181779200000 | 2999.35 |
| 1181865600000 | 3024.27 |
| 1182124800000 | 3019.34 |
| 1182211200000 | 3002.78 |
| 1182297600000 | 3009.34 |
| 1182384000000 | 2956.76 |
| 1182470400000 | 2941.06 |
| 1182729600000 | 2927.73 |
| 1182816000000 | 2916.14 |
| 1182902400000 | 2899.2 |
| 1182988800000 | 2938.77 |
| 1183075200000 | 2977.56 |
| 1183334400000 | 3021.88 |
| 1183420800000 | 3043.36 |
| 1183507200000 | 3079.56 |
| 1183593600000 | 3070.66 |
| 1183680000000 | 3076.45 |
| 1183939200000 | 3080.91 |
| 1184025600000 | 3103.34 |
| 1184112000000 | 3113.77 |
| 1184198400000 | 3122.47 |
| 1184284800000 | 3143.17 |
| 1184544000000 | 3178.61 |
| 1184630400000 | 3181.28 |
| 1184716800000 | 3183.52 |
| 1184803200000 | 3221.05 |
| 1184889600000 | 3213.6 |
| 1185148800000 | 3228.74 |
| 1185235200000 | 3223.31 |
| 1185321600000 | 3163.67 |
| 1185408000000 | 3127.94 |
| 1185494400000 | 3062.44 |
| 1185753600000 | 3082.81 |
| 1185840000000 | 3128.03 |
| 1185926400000 | 3074.85 |
| 1186012800000 | 3096.59 |
| 1186099200000 | 3084.89 |
| 1186358400000 | 3043.32 |
| 1186444800000 | 3059.96 |
| 1186531200000 | 3180.42 |
| 1186617600000 | 3098.87 |
| 1186704000000 | 3035.44 |
| 1186963200000 | 3032.08 |
| 1187049600000 | 2987.36 |
| 1187136000000 | 2879.31 |
| 1187222400000 | 2713.98 |
| 1187308800000 | 2805.8 |
| 1187568000000 | 2888.39 |
| 1187654400000 | 2909.05 |
| 1187740800000 | 3022.62 |
| 1187827200000 | 3010.37 |
| 1187913600000 | 3047.91 |
| 1188172800000 | 3075.51 |
| 1188259200000 | 2999.45 |
| 1188345600000 | 2999.61 |
| 1188432000000 | 3001.6 |
| 1188518400000 | 3071.88 |
| 1188777600000 | 3081.66 |
| 1188864000000 | 3094.6 |
| 1188950400000 | 3052.03 |
| 1189036800000 | 3054.15 |
| 1189123200000 | 2992.66 |
| 1189382400000 | 2923.66 |
| 1189468800000 | 3018.89 |
| 1189555200000 | 3033.8 |
| 1189641600000 | 3035.53 |
| 1189728000000 | 3020.53 |
| 1189987200000 | 2969.24 |
| 1190073600000 | 3015.64 |
| 1190160000000 | 3148.43 |
| 1190246400000 | 3176.18 |
| 1190332800000 | 3215.38 |
| 1190592000000 | 3203.76 |
| 1190678400000 | 3185.45 |
| 1190764800000 | 3231.5 |
| 1190851200000 | 3262.65 |
| 1190937600000 | 3236.9 |
| 1191196800000 | 3268.72 |
| 1191283200000 | 3271.8 |
| 1191369600000 | 3277.15 |
| 1191456000000 | 3280.13 |
| 1191542400000 | 3304.18 |
| 1191801600000 | 3306.84 |
| 1191888000000 | 3312.51 |
| 1191974400000 | 3341.08 |
| 1192060800000 | 3356.08 |
| 1192147200000 | 3304.53 |
| 1192406400000 | 3289.86 |
| 1192492800000 | 3232.22 |
| 1192579200000 | 3265.97 |
| 1192665600000 | 3270.3 |
| 1192752000000 | 3233.63 |
| 1193011200000 | 3153.54 |
| 1193097600000 | 3231.2 |
| 1193184000000 | 3202.97 |
| 1193270400000 | 3247.81 |
| 1193356800000 | 3257.79 |
| 1193616000000 | 3277.66 |
| 1193702400000 | 3270.83 |
| 1193788800000 | 3282.33 |
| 1193875200000 | 3245.74 |
| 1193961600000 | 3231.04 |
| 1194220800000 | 3219.78 |
| 1194307200000 | 3207.91 |
| 1194393600000 | 3198.4 |
| 1194480000000 | 3167.17 |
| 1194566400000 | 3098.16 |
| 1194825600000 | 3055.64 |
| 1194912000000 | 3020.41 |
| 1194998400000 | 3065.38 |
| 1195084800000 | 2994.24 |
| 1195171200000 | 2960.62 |
| 1195430400000 | 2897.24 |
| 1195516800000 | 2948.25 |
| 1195603200000 | 2850.61 |
| 1195689600000 | 2862.61 |
| 1195776000000 | 2935.53 |
| 1196035200000 | 2973.62 |
| 1196121600000 | 2965.1 |
| 1196208000000 | 3025.83 |
| 1196294400000 | 3021.29 |
| 1196380800000 | 3046.83 |
| 1196640000000 | 3035.76 |
| 1196726400000 | 3013.28 |
| 1196812800000 | 3048.39 |
| 1196899200000 | 3049.36 |
| 1196985600000 | 3098 |
| 1197244800000 | 3122.36 |
| 1197331200000 | 3131.17 |
| 1197417600000 | 3172.11 |
| 1197504000000 | 3094.79 |
| 1197590400000 | 3044 |
| 1197849600000 | 2964.89 |
| 1197936000000 | 2950.62 |
| 1198022400000 | 2932.55 |
| 1198108800000 | 2922.66 |
| 1198195200000 | 2934.81 |
| 1198454400000 | 2941.69 |
| 1198540800000 | 2941.32 |
| 1198627200000 | 2962.45 |
| 1198713600000 | 2972.53 |
| 1198800000000 | 3015.53 |
| 1199059200000 | 2998.68 |
| 1199232000000 | 3016.62 |
| 1199318400000 | 2999.07 |
| 1199404800000 | 2926.07 |
| 1199664000000 | 2833.96 |
| 1199750400000 | 2855.96 |
| 1199836800000 | 2778.98 |
| 1199923200000 | 2751.32 |
| 1200009600000 | 2746.05 |
| 1200268800000 | 2803.69 |
| 1200355200000 | 2674.54 |
| 1200441600000 | 2587.72 |
| 1200528000000 | 2600.83 |
| 1200614400000 | 2600.17 |
| 1200873600000 | 2425.25 |
| 1200960000000 | 2508.13 |
| 1201046400000 | 2454.47 |
| 1201132800000 | 2557.7 |
| 1201219200000 | 2563.68 |
| 1201478400000 | 2508.78 |
| 1201564800000 | 2535.35 |
| 1201651200000 | 2516.27 |
| 1201737600000 | 2483.92 |
| 1201824000000 | 2553.99 |
| 1202083200000 | 2609.21 |
| 1202169600000 | 2509.64 |
| 1202256000000 | 2516.88 |
| 1202342400000 | 2454.02 |
| 1202428800000 | 2447.2 |
| 1202688000000 | 2430.97 |
| 1202774400000 | 2507.01 |
| 1202860800000 | 2527.07 |
| 1202947200000 | 2575.55 |
| 1203033600000 | 2553.54 |
| 1203292800000 | 2588.32 |
| 1203379200000 | 2631.33 |
| 1203465600000 | 2584.79 |
| 1203552000000 | 2622.72 |
| 1203638400000 | 2594.31 |
| 1203897600000 | 2639.38 |
| 1203984000000 | 2676.59 |
| 1204070400000 | 2737.67 |
| 1204156800000 | 2697.43 |
| 1204243200000 | 2653.13 |
| 1204502400000 | 2616.24 |
| 1204588800000 | 2615.94 |
| 1204675200000 | 2673.91 |
| 1204761600000 | 2684.86 |
| 1204848000000 | 2662.37 |
| 1205107200000 | 2593.22 |
| 1205193600000 | 2604.94 |
| 1205280000000 | 2676.11 |
| 1205366400000 | 2649.56 |
| 1205452800000 | 2627.32 |
| 1205712000000 | 2580.78 |
| 1205798400000 | 2670.44 |
| 1205884800000 | 2606.22 |
| 1205971200000 | 2568.49 |
| 1206057600000 | 2568.49 |
| 1206316800000 | 2564.83 |
| 1206403200000 | 2683.51 |
| 1206489600000 | 2708.63 |
| 1206576000000 | 2765.35 |
| 1206662400000 | 2784.07 |
| 1206921600000 | 2819.51 |
| 1207008000000 | 2829.18 |
| 1207094400000 | 2811.5 |
| 1207180800000 | 2776.46 |
| 1207267200000 | 2819.74 |
| 1207526400000 | 2860.06 |
| 1207612800000 | 2842.02 |
| 1207699200000 | 2833.76 |
| 1207785600000 | 2835.79 |
| 1207872000000 | 2788.81 |
| 1208131200000 | 2776.22 |
| 1208217600000 | 2776.09 |
| 1208304000000 | 2866.94 |
| 1208390400000 | 2818.43 |
| 1208476800000 | 2787.74 |
| 1208736000000 | 2821.53 |
| 1208822400000 | 2822.88 |
| 1208908800000 | 2840.52 |
| 1208995200000 | 2829.76 |
| 1209081600000 | 2861.57 |
| 1209340800000 | 2877.3 |
| 1209427200000 | 2859.44 |
| 1209513600000 | 2899.21 |
| 1209600000000 | 2877.27 |
| 1209686400000 | 2949.57 |
| 1209945600000 | 2977.19 |
| 1210032000000 | 2968.5 |
| 1210118400000 | 2953.22 |
| 1210204800000 | 2953.02 |
| 1210291200000 | 2935.65 |
| 1210550400000 | 2948.54 |
| 1210636800000 | 2965.59 |
| 1210723200000 | 2991.2 |
| 1210809600000 | 3035.6 |
| 1210896000000 | 3128.92 |
| 1211155200000 | 3148.86 |
| 1211241600000 | 3096.28 |
| 1211328000000 | 3087.93 |
| 1211414400000 | 3072.72 |
| 1211500800000 | 3063.21 |
| 1211760000000 | 3045.09 |
| 1211846400000 | 3008.79 |
| 1211932800000 | 3025.6 |
| 1212019200000 | 3027.12 |
| 1212105600000 | 3092.06 |
| 1212364800000 | 3076.22 |
| 1212451200000 | 3063.77 |
| 1212537600000 | 3027.6 |
| 1212624000000 | 3044.79 |
| 1212710400000 | 3002.35 |
| 1212969600000 | 2985.6 |
| 1213056000000 | 2923.6 |
| 1213142400000 | 2882.06 |
| 1213228800000 | 2878.95 |
| 1213315200000 | 2857.44 |
| 1213574400000 | 2912.03 |
| 1213660800000 | 3001.05 |
| 1213747200000 | 2927.99 |
| 1213833600000 | 2907.6 |
| 1213920000000 | 2868.87 |
| 1214179200000 | 2828.89 |
| 1214265600000 | 2786.47 |
| 1214352000000 | 2824.31 |
| 1214438400000 | 2777.31 |
| 1214524800000 | 2790.57 |
| 1214784000000 | 2739.26 |
| 1214870400000 | 2659.9 |
| 1214956800000 | 2690.25 |
| 1215043200000 | 2635.2 |
| 1215129600000 | 2622.76 |
| 1215388800000 | 2635.84 |
| 1215475200000 | 2576.06 |
| 1215561600000 | 2644.42 |
| 1215648000000 | 2624.09 |
| 1215734400000 | 2565.99 |
| 1215993600000 | 2552.74 |
| 1216080000000 | 2511.08 |
| 1216166400000 | 2477.53 |
| 1216252800000 | 2583.13 |
| 1216339200000 | 2623.21 |
| 1216598400000 | 2703.34 |
| 1216684800000 | 2689.74 |
| 1216771200000 | 2765.53 |
| 1216857600000 | 2711.59 |
| 1216944000000 | 2667.72 |
| 1217203200000 | 2659.15 |
| 1217289600000 | 2616.85 |
| 1217376000000 | 2658.39 |
| 1217462400000 | 2669.41 |
| 1217548800000 | 2602.85 |
| 1217808000000 | 2554.33 |
| 1217894400000 | 2585.78 |
| 1217980800000 | 2607.17 |
| 1218067200000 | 2590.74 |
| 1218153600000 | 2537.61 |
| 1218412800000 | 2591.38 |
| 1218499200000 | 2564.4 |
| 1218585600000 | 2535.88 |
| 1218672000000 | 2549.02 |
| 1218758400000 | 2534.83 |
| 1219017600000 | 2527.06 |
| 1219104000000 | 2474.51 |
| 1219190400000 | 2453.58 |
| 1219276800000 | 2436.75 |
| 1219363200000 | 2490.96 |
| 1219622400000 | 2468.44 |
| 1219708800000 | 2455.82 |
| 1219795200000 | 2455.5 |
| 1219881600000 | 2464.84 |
| 1219968000000 | 2479.99 |
| 1220227200000 | 2459.56 |
| 1220313600000 | 2489.53 |
| 1220400000000 | 2432.58 |
| 1220486400000 | 2327.31 |
| 1220572800000 | 2261.96 |
| 1220832000000 | 2287.22 |
| 1220918400000 | 2254.54 |
| 1221004800000 | 2218.7 |
| 1221091200000 | 2173.13 |
| 1221177600000 | 2231.1 |
| 1221436800000 | 2161.49 |
| 1221523200000 | 2145.58 |
| 1221609600000 | 2121.74 |
| 1221696000000 | 2196.04 |
| 1221782400000 | 2350.05 |
| 1222041600000 | 2385.85 |
| 1222128000000 | 2319.52 |
| 1222214400000 | 2300.34 |
| 1222300800000 | 2291.26 |
| 1222387200000 | 2231.02 |
| 1222646400000 | 2075.15 |
| 1222732800000 | 2021.57 |
| 1222819200000 | 1980.99 |
| 1222905600000 | 1905.51 |
| 1222992000000 | 1939.14 |
| 1223251200000 | 1737.44 |
| 1223337600000 | 1704.52 |
| 1223424000000 | 1623.87 |
| 1223510400000 | 1672.86 |
| 1223596800000 | 1590.83 |
| 1223856000000 | 1707.82 |
| 1223942400000 | 1792.07 |
| 1224028800000 | 1694.92 |
| 1224115200000 | 1618.77 |
| 1224201600000 | 1653.29 |
| 1224460800000 | 1689.78 |
| 1224547200000 | 1676.15 |
| 1224633600000 | 1546.58 |
| 1224720000000 | 1479.99 |
| 1224806400000 | 1378.3 |
| 1225065600000 | 1284.09 |
| 1225152000000 | 1300.18 |
| 1225238400000 | 1466.34 |
| 1225324800000 | 1546.02 |
| 1225411200000 | 1546.84 |
| 1225670400000 | 1572.19 |
| 1225756800000 | 1710.88 |
| 1225843200000 | 1672.84 |
| 1225929600000 | 1523.06 |
| 1226016000000 | 1516.21 |
| 1226275200000 | 1546.42 |
| 1226361600000 | 1438.88 |
| 1226448000000 | 1390.43 |
| 1226534400000 | 1387.04 |
| 1226620800000 | 1423.05 |
| 1226880000000 | 1386.16 |
| 1226966400000 | 1365.07 |
| 1227052800000 | 1334.28 |
| 1227139200000 | 1244.79 |
| 1227225600000 | 1238.06 |
| 1227484800000 | 1317.59 |
| 1227571200000 | 1376.15 |
| 1227657600000 | 1383.23 |
| 1227744000000 | 1428.57 |
| 1227830400000 | 1426.41 |
| 1228089600000 | 1379.34 |
| 1228176000000 | 1385.36 |
| 1228262400000 | 1368 |
| 1228348800000 | 1399.9 |
| 1228435200000 | 1319.8 |
| 1228694400000 | 1435.24 |
| 1228780800000 | 1446.39 |
| 1228867200000 | 1446.2 |
| 1228953600000 | 1464.39 |
| 1229040000000 | 1464.87 |
| 1229299200000 | 1494.18 |
| 1229385600000 | 1489.42 |
| 1229472000000 | 1556.94 |
| 1229558400000 | 1554.53 |
| 1229644800000 | 1490.93 |
| 1229904000000 | 1479.26 |
| 1229990400000 | 1476.78 |
| 1230076800000 | 1482 |
| 1230163200000 | 1482 |
| 1230249600000 | 1489.02 |
| 1230508800000 | 1526.96 |
| 1230595200000 | 1538.53 |
| 1230681600000 | 1513.91 |
| 1230854400000 | 1582.89 |
| 1231113600000 | 1614.78 |
| 1231200000000 | 1617.29 |
| 1231286400000 | 1597.65 |
| 1231372800000 | 1604.84 |
| 1231459200000 | 1562.65 |
| 1231718400000 | 1533.35 |
| 1231804800000 | 1482.11 |
| 1231891200000 | 1423.31 |
| 1231977600000 | 1419.44 |
| 1232064000000 | 1470.28 |
| 1232323200000 | 1429.13 |
| 1232409600000 | 1372.76 |
| 1232496000000 | 1392.29 |
| 1232582400000 | 1416.38 |
| 1232668800000 | 1385.12 |
| 1232928000000 | 1463.88 |
| 1233014400000 | 1437.3 |
| 1233100800000 | 1468.32 |
| 1233187200000 | 1446.35 |
| 1233273600000 | 1442.75 |
| 1233532800000 | 1404.02 |
| 1233619200000 | 1438.54 |
| 1233705600000 | 1467.21 |
| 1233792000000 | 1481.28 |
| 1233878400000 | 1502.91 |
| 1234137600000 | 1510.44 |
| 1234224000000 | 1478.7 |
| 1234310400000 | 1469.61 |
| 1234396800000 | 1441.52 |
| 1234483200000 | 1478.87 |
| 1234742400000 | 1472.16 |
| 1234828800000 | 1419.81 |
| 1234915200000 | 1400.41 |
| 1235001600000 | 1415.86 |
| 1235088000000 | 1369.21 |
| 1235347200000 | 1381.49 |
| 1235433600000 | 1340.98 |
| 1235520000000 | 1310.71 |
| 1235606400000 | 1329.73 |
| 1235692800000 | 1292.7 |
| 1235952000000 | 1236.08 |
| 1236038400000 | 1177.73 |
| 1236124800000 | 1190.82 |
| 1236211200000 | 1155.49 |
| 1236297600000 | 1121.67 |
| 1236556800000 | 1109.75 |
| 1236643200000 | 1168.82 |
| 1236729600000 | 1193.49 |
| 1236816000000 | 1204.36 |
| 1236902400000 | 1217.42 |
| 1237161600000 | 1262.41 |
| 1237248000000 | 1276.02 |
| 1237334400000 | 1278.34 |
| 1237420800000 | 1368.45 |
| 1237507200000 | 1329.74 |
| 1237766400000 | 1342.89 |
| 1237852800000 | 1314.76 |
| 1237939200000 | 1314.64 |
| 1238025600000 | 1332.05 |
| 1238112000000 | 1300.32 |
| 1238371200000 | 1254.73 |
| 1238457600000 | 1291.25 |
| 1238544000000 | 1287.11 |
| 1238630400000 | 1368.38 |
| 1238716800000 | 1349.38 |
| 1238976000000 | 1372.29 |
| 1239062400000 | 1338.47 |
| 1239148800000 | 1318.92 |
| 1239235200000 | 1316.77 |
| 1239321600000 | 1316.77 |
| 1239580800000 | 1327.98 |
| 1239667200000 | 1347.2 |
| 1239753600000 | 1356.39 |
| 1239840000000 | 1434.95 |
| 1239926400000 | 1472.34 |
| 1240185600000 | 1406.55 |
| 1240272000000 | 1407.02 |
| 1240358400000 | 1453.14 |
| 1240444800000 | 1469.42 |
| 1240531200000 | 1527.77 |
| 1240790400000 | 1494.8 |
| 1240876800000 | 1468.35 |
| 1240963200000 | 1479.56 |
| 1241049600000 | 1511.7 |
| 1241136000000 | 1521.47 |
| 1241395200000 | 1596.6 |
| 1241481600000 | 1581.54 |
| 1241568000000 | 1636.63 |
| 1241654400000 | 1635.15 |
| 1241740800000 | 1643.88 |
| 1242000000000 | 1655.61 |
| 1242086400000 | 1649.83 |
| 1242172800000 | 1619.42 |
| 1242259200000 | 1601.45 |
| 1242345600000 | 1629.27 |
| 1242604800000 | 1651.46 |
| 1242691200000 | 1685.84 |
| 1242777600000 | 1714.79 |
| 1242864000000 | 1712.92 |
| 1242950400000 | 1740.47 |
| 1243209600000 | 1727.38 |
| 1243296000000 | 1683.69 |
| 1243382400000 | 1691.14 |
| 1243468800000 | 1660.64 |
| 1243555200000 | 1672.96 |
| 1243814400000 | 1673.19 |
| 1243900800000 | 1718.5 |
| 1243987200000 | 1682.2 |
| 1244073600000 | 1696.56 |
| 1244160000000 | 1675.04 |
| 1244419200000 | 1647.54 |
| 1244505600000 | 1678.37 |
| 1244592000000 | 1700.4 |
| 1244678400000 | 1734.38 |
| 1244764800000 | 1740.27 |
| 1245024000000 | 1696.96 |
| 1245110400000 | 1704.41 |
| 1245196800000 | 1651.5 |
| 1245283200000 | 1660.67 |
| 1245369600000 | 1670.97 |
| 1245628800000 | 1624.89 |
| 1245715200000 | 1625.39 |
| 1245801600000 | 1654.43 |
| 1245888000000 | 1630.22 |
| 1245974400000 | 1651.83 |
| 1246233600000 | 1682.12 |
| 1246320000000 | 1662.34 |
| 1246406400000 | 1692.62 |
| 1246492800000 | 1649.2 |
| 1246579200000 | 1646.42 |
| 1246838400000 | 1611.92 |
| 1246924800000 | 1631.89 |
| 1247011200000 | 1618.56 |
| 1247097600000 | 1631.34 |
| 1247184000000 | 1613.01 |
| 1247443200000 | 1603.21 |
| 1247529600000 | 1612.6 |
| 1247616000000 | 1667.56 |
| 1247702400000 | 1690.31 |
| 1247788800000 | 1722.15 |
| 1248048000000 | 1753.2 |
| 1248134400000 | 1795.58 |
| 1248220800000 | 1781.11 |
| 1248307200000 | 1813.04 |
| 1248393600000 | 1809.52 |
| 1248652800000 | 1832.03 |
| 1248739200000 | 1855.96 |
| 1248825600000 | 1830.47 |
| 1248912000000 | 1880.16 |
| 1248998400000 | 1896.9 |
| 1249257600000 | 1980.36 |
| 1249344000000 | 1942.06 |
| 1249430400000 | 1962.44 |
| 1249516800000 | 1980.3 |
| 1249603200000 | 1965.97 |
| 1249862400000 | 1968.16 |
| 1249948800000 | 1955.04 |
| 1250035200000 | 1965.19 |
| 1250121600000 | 2006.59 |
| 1250208000000 | 1995.4 |
| 1250467200000 | 1927.25 |
| 1250553600000 | 1916.41 |
| 1250640000000 | 1901.84 |
| 1250726400000 | 1944.46 |
| 1250812800000 | 1985.76 |
| 1251072000000 | 2023.31 |
| 1251158400000 | 2047.45 |
| 1251244800000 | 2040.86 |
| 1251331200000 | 2022.58 |
| 1251417600000 | 2056.47 |
| 1251676800000 | 2026.54 |
| 1251763200000 | 2019.55 |
| 1251849600000 | 1958.32 |
| 1251936000000 | 1958.29 |
| 1252022400000 | 1990.33 |
| 1252281600000 | 2042.09 |
| 1252368000000 | 2088.42 |
| 1252454400000 | 2121.27 |
| 1252540800000 | 2130.97 |
| 1252627200000 | 2128.21 |
| 1252886400000 | 2120.79 |
| 1252972800000 | 2124.63 |
| 1253059200000 | 2200.46 |
| 1253145600000 | 2254.13 |
| 1253232000000 | 2232.53 |
| 1253491200000 | 2223.11 |
| 1253577600000 | 2264.77 |
| 1253664000000 | 2273.46 |
| 1253750400000 | 2232.84 |
| 1253836800000 | 2220.34 |
| 1254096000000 | 2217.69 |
| 1254182400000 | 2194.21 |
| 1254268800000 | 2209.78 |
| 1254355200000 | 2196.43 |
| 1254441600000 | 2142.89 |
| 1254700800000 | 2163.59 |
| 1254787200000 | 2234.9 |
| 1254873600000 | 2197.74 |
| 1254960000000 | 2240.78 |
| 1255046400000 | 2250.59 |
| 1255305600000 | 2266.43 |
| 1255392000000 | 2245.57 |
| 1255478400000 | 2308.05 |
| 1255564800000 | 2307.74 |
| 1255651200000 | 2269.07 |
| 1255910400000 | 2298.59 |
| 1255996800000 | 2284.55 |
| 1256083200000 | 2300.47 |
| 1256169600000 | 2266.05 |
| 1256256000000 | 2277.85 |
| 1256515200000 | 2229.85 |
| 1256601600000 | 2196.5 |
| 1256688000000 | 2153.69 |
| 1256774400000 | 2171.78 |
| 1256860800000 | 2141.77 |
| 1257120000000 | 2154.6 |
| 1257206400000 | 2116.49 |
| 1257292800000 | 2164.2 |
| 1257379200000 | 2179.52 |
| 1257465600000 | 2171.24 |
| 1257724800000 | 2231.65 |
| 1257811200000 | 2196.47 |
| 1257897600000 | 2211.61 |
| 1257984000000 | 2218.07 |
| 1258070400000 | 2233.73 |
| 1258329600000 | 2311.3 |
| 1258416000000 | 2279.81 |
| 1258502400000 | 2330.32 |
| 1258588800000 | 2290.08 |
| 1258675200000 | 2292.62 |
| 1258934400000 | 2322.37 |
| 1259020800000 | 2300.03 |
| 1259107200000 | 2305.78 |
| 1259193600000 | 2257.16 |
| 1259280000000 | 2262.7 |
| 1259539200000 | 2266.5 |
| 1259625600000 | 2310.13 |
| 1259712000000 | 2320.97 |
| 1259798400000 | 2318.78 |
| 1259884800000 | 2305.77 |
| 1260144000000 | 2320.23 |
| 1260230400000 | 2287.8 |
| 1260316800000 | 2280.64 |
| 1260403200000 | 2272.96 |
| 1260489600000 | 2271.23 |
| 1260748800000 | 2309.46 |
| 1260835200000 | 2303.03 |
| 1260921600000 | 2330.45 |
| 1261008000000 | 2326.19 |
| 1261094400000 | 2302.17 |
| 1261353600000 | 2287.75 |
| 1261440000000 | 2283.46 |
| 1261526400000 | 2313.8 |
| 1261612800000 | 2317.7 |
| 1261699200000 | 2317.7 |
| 1261958400000 | 2327.84 |
| 1262044800000 | 2340.42 |
| 1262131200000 | 2325.81 |
| 1262217600000 | 2333.54 |
| 1262563200000 | 2428.93 |
| 1262649600000 | 2416.8 |
| 1262736000000 | 2403.68 |
| 1262822400000 | 2423.65 |
| 1262908800000 | 2413.45 |
| 1263168000000 | 2463.53 |
| 1263254400000 | 2435.81 |
| 1263340800000 | 2416.89 |
| 1263427200000 | 2432.67 |
| 1263513600000 | 2408.87 |
| 1263772800000 | 2420.35 |
| 1263859200000 | 2413.33 |
| 1263945600000 | 2378.11 |
| 1264032000000 | 2342 |
| 1264118400000 | 2321.36 |
| 1264377600000 | 2331.32 |
| 1264464000000 | 2298.95 |
| 1264550400000 | 2295.05 |
| 1264636800000 | 2333.53 |
| 1264723200000 | 2346.59 |
| 1264982400000 | 2343.03 |
| 1265068800000 | 2353.57 |
| 1265155200000 | 2347.48 |
| 1265241600000 | 2279.09 |
| 1265328000000 | 2225.75 |
| 1265587200000 | 2191.61 |
| 1265673600000 | 2195.93 |
| 1265760000000 | 2172.11 |
| 1265846400000 | 2173.18 |
| 1265932800000 | 2157.26 |
| 1266192000000 | 2177.08 |
| 1266278400000 | 2244.41 |
| 1266364800000 | 2258.24 |
| 1266451200000 | 2260.66 |
| 1266537600000 | 2229.59 |
| 1266796800000 | 2255.71 |
| 1266883200000 | 2229.38 |
| 1266969600000 | 2236.44 |
| 1267056000000 | 2216.68 |
| 1267142400000 | 2259.36 |
| 1267401600000 | 2286.46 |
| 1267488000000 | 2325.77 |
| 1267574400000 | 2368.52 |
| 1267660800000 | 2334.55 |
| 1267747200000 | 2371.53 |
| 1268006400000 | 2371.67 |
| 1268092800000 | 2339.45 |
| 1268179200000 | 2371.22 |
| 1268265600000 | 2375.41 |
| 1268352000000 | 2388.88 |
| 1268611200000 | 2359.25 |
| 1268697600000 | 2406.24 |
| 1268784000000 | 2400.89 |
| 1268870400000 | 2393.2 |
| 1268956800000 | 2367.44 |
| 1269216000000 | 2357.58 |
| 1269302400000 | 2387.56 |
| 1269388800000 | 2358.27 |
| 1269475200000 | 2375.11 |
| 1269561600000 | 2381.31 |
| 1269820800000 | 2385.64 |
| 1269907200000 | 2374.76 |
| 1269993600000 | 2402.39 |
| 1270080000000 | 2403.27 |
| 1270166400000 | 2403.27 |
| 1270425600000 | 2397.47 |
| 1270512000000 | 2409.63 |
| 1270598400000 | 2439.52 |
| 1270684800000 | 2405.29 |
| 1270771200000 | 2451.92 |
| 1271030400000 | 2495.55 |
| 1271116800000 | 2479.51 |
| 1271203200000 | 2516.38 |
| 1271289600000 | 2509.98 |
| 1271376000000 | 2481.13 |
| 1271635200000 | 2452.97 |
| 1271721600000 | 2465.1 |
| 1271808000000 | 2470.86 |
| 1271894400000 | 2431.14 |
| 1271980800000 | 2473.63 |
| 1272240000000 | 2471.94 |
| 1272326400000 | 2443.61 |
| 1272412800000 | 2362.13 |
| 1272499200000 | 2440.74 |
| 1272585600000 | 2450.36 |
| 1272844800000 | 2419.81 |
| 1272931200000 | 2338.94 |
| 1273017600000 | 2257.04 |
| 1273104000000 | 2243.97 |
| 1273190400000 | 2132.38 |
| 1273449600000 | 2294.5 |
| 1273536000000 | 2231.6 |
| 1273622400000 | 2282.13 |
| 1273708800000 | 2262.19 |
| 1273795200000 | 2236.71 |
| 1274054400000 | 2199.27 |
| 1274140800000 | 2227.48 |
| 1274227200000 | 2174.61 |
| 1274313600000 | 2112.36 |
| 1274400000000 | 2129.74 |
| 1274659200000 | 2099.51 |
| 1274745600000 | 2019.85 |
| 1274832000000 | 2075.76 |
| 1274918400000 | 2153.55 |
| 1275004800000 | 2134.28 |
| 1275264000000 | 2135.31 |
| 1275350400000 | 2120.75 |
| 1275436800000 | 2110.73 |
| 1275523200000 | 2160.43 |
| 1275609600000 | 2108.3 |
| 1275868800000 | 2086.1 |
| 1275955200000 | 2096.75 |
| 1276041600000 | 2159.43 |
| 1276128000000 | 2209.91 |
| 1276214400000 | 2207.76 |
| 1276473600000 | 2286.37 |
| 1276560000000 | 2300.55 |
| 1276646400000 | 2294.59 |
| 1276732800000 | 2292.5 |
| 1276819200000 | 2310.21 |
| 1277078400000 | 2320.36 |
| 1277164800000 | 2297.4 |
| 1277251200000 | 2276.23 |
| 1277337600000 | 2247.78 |
| 1277424000000 | 2217.41 |
| 1277683200000 | 2236.02 |
| 1277769600000 | 2128.79 |
| 1277856000000 | 2149.25 |
| 1277942400000 | 2133.28 |
| 1278028800000 | 2193.99 |
| 1278288000000 | 2194.93 |
| 1278374400000 | 2281.01 |
| 1278460800000 | 2281.23 |
| 1278547200000 | 2295.11 |
| 1278633600000 | 2299.43 |
| 1278892800000 | 2286.64 |
| 1278979200000 | 2329.29 |
| 1279065600000 | 2355.3 |
| 1279152000000 | 2391.8 |
| 1279238400000 | 2379.36 |
| 1279497600000 | 2356.91 |
| 1279584000000 | 2320.59 |
| 1279670400000 | 2347.94 |
| 1279756800000 | 2395 |
| 1279843200000 | 2384.71 |
| 1280102400000 | 2420.64 |
| 1280188800000 | 2442.28 |
| 1280275200000 | 2433.5 |
| 1280361600000 | 2455.01 |
| 1280448000000 | 2449.51 |
| 1280707200000 | 2527.92 |
| 1280793600000 | 2544.61 |
| 1280880000000 | 2550.53 |
| 1280966400000 | 2526.71 |
| 1281052800000 | 2522.3 |
| 1281312000000 | 2554.82 |
| 1281398400000 | 2503.22 |
| 1281484800000 | 2421.54 |
| 1281571200000 | 2406.31 |
| 1281657600000 | 2379.09 |
| 1281916800000 | 2400.03 |
| 1282003200000 | 2442.06 |
| 1282089600000 | 2418.87 |
| 1282176000000 | 2391.93 |
| 1282262400000 | 2316.25 |
| 1282521600000 | 2305.12 |
| 1282608000000 | 2256.57 |
| 1282694400000 | 2211.45 |
| 1282780800000 | 2274.64 |
| 1282867200000 | 2253.94 |
| 1283126400000 | 2247.78 |
| 1283212800000 | 2250.62 |
| 1283299200000 | 2359.52 |
| 1283385600000 | 2355.27 |
| 1283472000000 | 2389.99 |
| 1283731200000 | 2396.08 |
| 1283817600000 | 2358.95 |
| 1283904000000 | 2389.56 |
| 1283990400000 | 2413.68 |
| 1284076800000 | 2425.18 |
| 1284336000000 | 2478.01 |
| 1284422400000 | 2491.93 |
| 1284508800000 | 2481.96 |
| 1284595200000 | 2476.96 |
| 1284681600000 | 2457.82 |
| 1284940800000 | 2462.57 |
| 1285027200000 | 2492.34 |
| 1285113600000 | 2567.53 |
| 1285200000000 | 2551.75 |
| 1285286400000 | 2606.81 |
| 1285545600000 | 2587.62 |
| 1285632000000 | 2587.87 |
| 1285718400000 | 2602.09 |
| 1285804800000 | 2599.39 |
| 1285891200000 | 2596.25 |
| 1286150400000 | 2544.21 |
| 1286236800000 | 2578.88 |
| 1286323200000 | 2618.19 |
| 1286409600000 | 2638.17 |
| 1286496000000 | 2597.28 |
| 1286755200000 | 2621.96 |
| 1286841600000 | 2610.49 |
| 1286928000000 | 2690.11 |
| 1287014400000 | 2701.82 |
| 1287100800000 | 2646.29 |
| 1287360000000 | 2623.79 |
| 1287446400000 | 2596.42 |
| 1287532800000 | 2641.03 |
| 1287619200000 | 2669.86 |
| 1287705600000 | 2632.65 |
| 1287964800000 | 2655.41 |
| 1288051200000 | 2610.77 |
| 1288137600000 | 2585.44 |
| 1288224000000 | 2631.11 |
| 1288310400000 | 2603.37 |
| 1288569600000 | 2614.41 |
| 1288656000000 | 2642.75 |
| 1288742400000 | 2651.33 |
| 1288828800000 | 2732.13 |
| 1288915200000 | 2695.77 |
| 1289174400000 | 2686.88 |
| 1289260800000 | 2696.27 |
| 1289347200000 | 2640.12 |
| 1289433600000 | 2638.34 |
| 1289520000000 | 2657.46 |
| 1289779200000 | 2649.9 |
| 1289865600000 | 2604.55 |
| 1289952000000 | 2606.33 |
| 1290038400000 | 2641.06 |
| 1290124800000 | 2655.56 |
| 1290384000000 | 2646 |
| 1290470400000 | 2596.91 |
| 1290556800000 | 2585.16 |
| 1290643200000 | 2587.72 |
| 1290729600000 | 2558.5 |
| 1290988800000 | 2499.49 |
| 1291075200000 | 2494.56 |
| 1291161600000 | 2554.24 |
| 1291248000000 | 2614.93 |
| 1291334400000 | 2644.08 |
| 1291593600000 | 2625.42 |
| 1291680000000 | 2667.58 |
| 1291766400000 | 2638.96 |
| 1291852800000 | 2597.99 |
| 1291939200000 | 2633.49 |
| 1292198400000 | 2676.26 |
| 1292284800000 | 2681.48 |
| 1292371200000 | 2673.89 |
| 1292457600000 | 2634.32 |
| 1292544000000 | 2657.53 |
| 1292803200000 | 2639.64 |
| 1292889600000 | 2656.43 |
| 1292976000000 | 2640.2 |
| 1293062400000 | 2644.13 |
| 1293148800000 | 2654.64 |
| 1293408000000 | 2657.77 |
| 1293494400000 | 2678.89 |
| 1293580800000 | 2683.73 |
| 1293667200000 | 2713.28 |
| 1293753600000 | 2741.55 |
| 1294012800000 | 2773.12 |
| 1294099200000 | 2759.55 |
| 1294185600000 | 2711.98 |
| 1294272000000 | 2704.54 |
| 1294358400000 | 2702.34 |
| 1294617600000 | 2824.96 |
| 1294704000000 | 2870.07 |
| 1294790400000 | 2890.19 |
| 1294876800000 | 2918.84 |
| 1294963200000 | 2943.1 |
| 1295222400000 | 2925.79 |
| 1295308800000 | 2955.92 |
| 1295395200000 | 2979.56 |
| 1295481600000 | 2926.22 |
| 1295568000000 | 2953.28 |
| 1295827200000 | 2965.07 |
| 1295913600000 | 2937.4 |
| 1296000000000 | 2947.23 |
| 1296086400000 | 2967.52 |
| 1296172800000 | 2922.98 |
| 1296432000000 | 2928.55 |
| 1296518400000 | 2968.06 |
| 1296604800000 | 2952.85 |
| 1296691200000 | 2916.86 |
| 1296777600000 | 2894.84 |
| 1297036800000 | 2904.1 |
| 1297123200000 | 2920.34 |
| 1297209600000 | 2943.59 |
| 1297296000000 | 2897.55 |
| 1297382400000 | 2900.24 |
| 1297641600000 | 2894.56 |
| 1297728000000 | 2909.14 |
| 1297814400000 | 2915.03 |
| 1297900800000 | 2911.58 |
| 1297987200000 | 2937.78 |
| 1298246400000 | 2938.17 |
| 1298332800000 | 2918.06 |
| 1298419200000 | 2916.6 |
| 1298505600000 | 2935.56 |
| 1298592000000 | 2973.99 |
| 1298851200000 | 2996.16 |
| 1298937600000 | 3009.15 |
| 1299024000000 | 3010.67 |
| 1299110400000 | 3061.57 |
| 1299196800000 | 3084.62 |
| 1299456000000 | 3082.71 |
| 1299542400000 | 3078.37 |
| 1299628800000 | 3084.55 |
| 1299715200000 | 3033.11 |
| 1299801600000 | 3016.81 |
| 1300060800000 | 3030.03 |
| 1300147200000 | 2980.76 |
| 1300233600000 | 2949.29 |
| 1300320000000 | 2979.09 |
| 1300406400000 | 3061.5 |
| 1300665600000 | 3092.11 |
| 1300752000000 | 3099.95 |
| 1300838400000 | 3089.2 |
| 1300924800000 | 3130.04 |
| 1301011200000 | 3131.16 |
| 1301270400000 | 3123.48 |
| 1301356800000 | 3110.27 |
| 1301443200000 | 3175.22 |
| 1301529600000 | 3193.71 |
| 1301616000000 | 3230.34 |
| 1301875200000 | 3241.97 |
| 1301961600000 | 3234.06 |
| 1302048000000 | 3279.3 |
| 1302134400000 | 3248.03 |
| 1302220800000 | 3281.56 |
| 1302480000000 | 3287.7 |
| 1302566400000 | 3284.36 |
| 1302652800000 | 3272.6 |
| 1302739200000 | 3263.3 |
| 1302825600000 | 3280.35 |
| 1303084800000 | 3210.79 |
| 1303171200000 | 3243.84 |
| 1303257600000 | 3315.46 |
| 1303344000000 | 3329.26 |
| 1303430400000 | 3329.26 |
| 1303689600000 | 3326.86 |
| 1303776000000 | 3343.16 |
| 1303862400000 | 3333.68 |
| 1303948800000 | 3366.84 |
| 1304035200000 | 3436.18 |
| 1304294400000 | 3493.14 |
| 1304380800000 | 3468.39 |
| 1304467200000 | 3448.25 |
| 1304553600000 | 3353.2 |
| 1304640000000 | 3370.7 |
| 1304899200000 | 3322.46 |
| 1304985600000 | 3351.98 |
| 1305072000000 | 3353.98 |
| 1305158400000 | 3308.09 |
| 1305244800000 | 3326.97 |
| 1305504000000 | 3374.55 |
| 1305590400000 | 3341.53 |
| 1305676800000 | 3350.05 |
| 1305763200000 | 3363.58 |
| 1305849600000 | 3340.75 |
| 1306108800000 | 3281.15 |
| 1306195200000 | 3298.42 |
| 1306281600000 | 3303.17 |
| 1306368000000 | 3312.04 |
| 1306454400000 | 3347.4 |
| 1306713600000 | 3344.06 |
| 1306800000000 | 3391.57 |
| 1306886400000 | 3416.41 |
| 1306972800000 | 3419.56 |
| 1307059200000 | 3449.64 |
| 1307318400000 | 3471.45 |
| 1307404800000 | 3469.38 |
| 1307491200000 | 3410.46 |
| 1307577600000 | 3376.32 |
| 1307664000000 | 3312.01 |
| 1307923200000 | 3315.89 |
| 1308009600000 | 3366.21 |
| 1308096000000 | 3276.77 |
| 1308182400000 | 3180.8 |
| 1308268800000 | 3190.93 |
| 1308528000000 | 3154.84 |
| 1308614400000 | 3195.2 |
| 1308700800000 | 3237.53 |
| 1308787200000 | 3136 |
| 1308873600000 | 3136.99 |
| 1309132800000 | 3157.66 |
| 1309219200000 | 3180.7 |
| 1309305600000 | 3230.49 |
| 1309392000000 | 3328.74 |
| 1309478400000 | 3334.75 |
| 1309737600000 | 3371.55 |
| 1309824000000 | 3372.98 |
| 1309910400000 | 3338.62 |
| 1309996800000 | 3365.52 |
| 1310083200000 | 3335.99 |
| 1310342400000 | 3227.1 |
| 1310428800000 | 3190.14 |
| 1310515200000 | 3297.41 |
| 1310601600000 | 3256.22 |
| 1310688000000 | 3249.9 |
| 1310947200000 | 3170.77 |
| 1311033600000 | 3244.55 |
| 1311120000000 | 3257.32 |
| 1311206400000 | 3319.1 |
| 1311292800000 | 3334.6 |
| 1311552000000 | 3334.29 |
| 1311638400000 | 3343.63 |
| 1311724800000 | 3288.38 |
| 1311811200000 | 3258.02 |
| 1311897600000 | 3245.82 |
| 1312156800000 | 3228.96 |
| 1312243200000 | 3142.93 |
| 1312329600000 | 3109.65 |
| 1312416000000 | 3001.51 |
| 1312502400000 | 2943.86 |
| 1312761600000 | 2831.9 |
| 1312848000000 | 2933.99 |
| 1312934400000 | 2888.44 |
| 1313020800000 | 2873.97 |
| 1313107200000 | 2937.01 |
| 1313366400000 | 3051.32 |
| 1313452800000 | 2989.01 |
| 1313539200000 | 2988.44 |
| 1313625600000 | 2867.75 |
| 1313712000000 | 2872.46 |
| 1313971200000 | 2872.9 |
| 1314057600000 | 2867.16 |
| 1314144000000 | 2899.62 |
| 1314230400000 | 2857.42 |
| 1314316800000 | 2859.68 |
| 1314576000000 | 2955.87 |
| 1314662400000 | 2910.9 |
| 1314748800000 | 2996.08 |
| 1314835200000 | 2956.22 |
| 1314921600000 | 2890.14 |
| 1315180800000 | 2775.11 |
| 1315267200000 | 2760.65 |
| 1315353600000 | 2876.71 |
| 1315440000000 | 2904.65 |
| 1315526400000 | 2778.14 |
| 1315785600000 | 2678.02 |
| 1315872000000 | 2704.53 |
| 1315958400000 | 2750.58 |
| 1316044800000 | 2861.79 |
| 1316131200000 | 2860.02 |
| 1316390400000 | 2775.04 |
| 1316476800000 | 2873.83 |
| 1316563200000 | 2885.13 |
| 1316649600000 | 2764.35 |
| 1316736000000 | 2760.44 |
| 1316995200000 | 2772.93 |
| 1317081600000 | 2904.36 |
| 1317168000000 | 2898.44 |
| 1317254400000 | 2916.71 |
| 1317340800000 | 2797.22 |
| 1317600000000 | 2761.64 |
| 1317686400000 | 2665.23 |
| 1317772800000 | 2677.78 |
| 1317859200000 | 2729.52 |
| 1317945600000 | 2780.91 |
| 1318204800000 | 2841.46 |
| 1318291200000 | 2810.83 |
| 1318377600000 | 2884.47 |
| 1318464000000 | 2837.7 |
| 1318550400000 | 2901.54 |
| 1318809600000 | 2842.13 |
| 1318896000000 | 2866.71 |
| 1318982400000 | 2881.32 |
| 1319068800000 | 2845.23 |
| 1319155200000 | 2969.45 |
| 1319414400000 | 2978.68 |
| 1319500800000 | 2998.66 |
| 1319587200000 | 2998.41 |
| 1319673600000 | 3099.61 |
| 1319760000000 | 3103.68 |
| 1320019200000 | 3001.97 |
| 1320105600000 | 2895.3 |
| 1320192000000 | 2935.36 |
| 1320278400000 | 2969.12 |
| 1320364800000 | 2989.89 |
| 1320624000000 | 2985.4 |
| 1320710400000 | 3022.07 |
| 1320796800000 | 2924.74 |
| 1320883200000 | 2910.31 |
| 1320969600000 | 3019.86 |
| 1321228800000 | 2990.38 |
| 1321315200000 | 2972.79 |
| 1321401600000 | 2970.94 |
| 1321488000000 | 2987.98 |
| 1321574400000 | 2946.13 |
| 1321833600000 | 2870.52 |
| 1321920000000 | 2891.85 |
| 1322006400000 | 2845.98 |
| 1322092800000 | 2812.57 |
| 1322179200000 | 2808.51 |
| 1322438400000 | 2878.41 |
| 1322524800000 | 2926.57 |
| 1322611200000 | 3057.99 |
| 1322697600000 | 3025.72 |
| 1322784000000 | 2973.5 |
| 1323043200000 | 2995.41 |
| 1323129600000 | 2981.09 |
| 1323216000000 | 2992.42 |
| 1323302400000 | 2942.84 |
| 1323388800000 | 2944.8 |
| 1323648000000 | 2866.34 |
| 1323734400000 | 2845.28 |
| 1323820800000 | 2768.14 |
| 1323907200000 | 2782.45 |
| 1323993600000 | 2794.09 |
| 1324252800000 | 2801.82 |
| 1324339200000 | 2870.1 |
| 1324425600000 | 2849.4 |
| 1324512000000 | 2855.51 |
| 1324598400000 | 2883.75 |
| 1324857600000 | 2883.75 |
| 1324944000000 | 2894.35 |
| 1325030400000 | 2877.68 |
| 1325116800000 | 2879.79 |
| 1325203200000 | 2922.45 |
| 1325462400000 | 2934.52 |
| 1325548800000 | 2983.71 |
| 1325635200000 | 2903.35 |
| 1325721600000 | 2923.24 |
| 1325808000000 | 2884.7 |
| 1326067200000 | 2919.49 |
| 1326153600000 | 2968.91 |
| 1326240000000 | 2920.16 |
| 1326326400000 | 2942.91 |
| 1326412800000 | 2933.38 |
| 1326672000000 | 2946.7 |
| 1326758400000 | 2954.5 |
| 1326844800000 | 2982.77 |
| 1326931200000 | 2991.75 |
| 1327017600000 | 2986.07 |
| 1327276800000 | 2955.3 |
| 1327363200000 | 2911.8 |
| 1327449600000 | 2909.27 |
| 1327536000000 | 2982.34 |
| 1327622400000 | 2954.47 |
| 1327881600000 | 2919.17 |
| 1327968000000 | 2957.8 |
| 1328054400000 | 3044.79 |
| 1328140800000 | 3035.86 |
| 1328227200000 | 3051.25 |
| 1328486400000 | 3033.75 |
| 1328572800000 | 3076.71 |
| 1328659200000 | 3097.78 |
| 1328745600000 | 3076.84 |
| 1328832000000 | 3071.31 |
| 1329091200000 | 3109.62 |
| 1329177600000 | 3077.25 |
| 1329264000000 | 3114.99 |
| 1329350400000 | 3098.4 |
| 1329436800000 | 3114.1 |
| 1329696000000 | 3171.53 |
| 1329782400000 | 3151.68 |
| 1329868800000 | 3164.05 |
| 1329955200000 | 3187.04 |
| 1330041600000 | 3227.05 |
| 1330300800000 | 3159.37 |
| 1330387200000 | 3224.11 |
| 1330473600000 | 3218.44 |
| 1330560000000 | 3190.85 |
| 1330646400000 | 3152.51 |
| 1330905600000 | 3138.33 |
| 1330992000000 | 3052.69 |
| 1331078400000 | 3067.92 |
| 1331164800000 | 3131.64 |
| 1331251200000 | 3146.86 |
| 1331510400000 | 3143.18 |
| 1331596800000 | 3140.01 |
| 1331683200000 | 3111.15 |
| 1331769600000 | 3106.34 |
| 1331856000000 | 3149.39 |
| 1332115200000 | 3155.77 |
| 1332201600000 | 3155.26 |
| 1332288000000 | 3170.68 |
| 1332374400000 | 3146.27 |
| 1332460800000 | 3153.33 |
| 1332720000000 | 3246.73 |
| 1332806400000 | 3210.65 |
| 1332892800000 | 3211.79 |
| 1332979200000 | 3174.14 |
| 1333065600000 | 3196.71 |
| 1333324800000 | 3251.64 |
| 1333411200000 | 3305.45 |
| 1333497600000 | 3190.72 |
| 1333584000000 | 3177.25 |
| 1333670400000 | 3177.25 |
| 1333929600000 | 3179.09 |
| 1334016000000 | 3110.48 |
| 1334102400000 | 3095.25 |
| 1334188800000 | 3158.37 |
| 1334275200000 | 3115.24 |
| 1334534400000 | 3109.87 |
| 1334620800000 | 3157.93 |
| 1334707200000 | 3158.43 |
| 1334793600000 | 3179.51 |
| 1334880000000 | 3179.02 |
| 1335139200000 | 3110.71 |
| 1335225600000 | 3146.48 |
| 1335312000000 | 3099.37 |
| 1335398400000 | 3102.9 |
| 1335484800000 | 3111.82 |
| 1335744000000 | 3135.86 |
| 1335830400000 | 3128.16 |
| 1335916800000 | 3124.65 |
| 1336003200000 | 3172.39 |
| 1336089600000 | 3163.27 |
| 1336348800000 | 3126.55 |
| 1336435200000 | 3114.29 |
| 1336521600000 | 3023.94 |
| 1336608000000 | 3063.18 |
| 1336694400000 | 3072.32 |
| 1336953600000 | 3040.58 |
| 1337040000000 | 2988.75 |
| 1337126400000 | 3018.12 |
| 1337212800000 | 3010.45 |
| 1337299200000 | 3013.62 |
| 1337558400000 | 3025.13 |
| 1337644800000 | 3045.33 |
| 1337731200000 | 2979.69 |
| 1337817600000 | 3047.51 |
| 1337904000000 | 3050.72 |
| 1338163200000 | 3057.19 |
| 1338249600000 | 3102.2 |
| 1338336000000 | 3015.3 |
| 1338422400000 | 2973.5 |
| 1338508800000 | 2898.14 |
| 1338768000000 | 2901.74 |
| 1338854400000 | 2893.72 |
| 1338940800000 | 2943.95 |
| 1339027200000 | 3007.26 |
| 1339113600000 | 2979.32 |
| 1339372800000 | 2997.03 |
| 1339459200000 | 2971 |
| 1339545600000 | 2997.32 |
| 1339632000000 | 2981.78 |
| 1339718400000 | 3002.31 |
| 1339977600000 | 3005.89 |
| 1340064000000 | 3086.5 |
| 1340150400000 | 3090.49 |
| 1340236800000 | 3044.92 |
| 1340323200000 | 3007.42 |
| 1340582400000 | 2961.05 |
| 1340668800000 | 2920.51 |
| 1340755200000 | 2900.01 |
| 1340841600000 | 2876.8 |
| 1340928000000 | 2999.29 |
| 1341187200000 | 2985.7 |
| 1341273600000 | 3032.95 |
| 1341360000000 | 3011.78 |
| 1341446400000 | 2991.47 |
| 1341532800000 | 2944.81 |
| 1341792000000 | 2921.92 |
| 1341878400000 | 2949.82 |
| 1341964800000 | 2934.87 |
| 1342051200000 | 2882 |
| 1342137600000 | 2906.94 |
| 1342396800000 | 2952.58 |
| 1342483200000 | 2945.99 |
| 1342569600000 | 3006.07 |
| 1342656000000 | 3080.26 |
| 1342742400000 | 3018.61 |
| 1343001600000 | 2933.34 |
| 1343088000000 | 2922.17 |
| 1343174400000 | 2921.21 |
| 1343260800000 | 2991.41 |
| 1343347200000 | 3037.36 |
| 1343606400000 | 3025.39 |
| 1343692800000 | 3044.77 |
| 1343779200000 | 3018.67 |
| 1343865600000 | 2951.27 |
| 1343952000000 | 3049.38 |
| 1344211200000 | 3063.1 |
| 1344297600000 | 3085.23 |
| 1344384000000 | 3076.46 |
| 1344470400000 | 3096.88 |
| 1344556800000 | 3055.99 |
| 1344816000000 | 3073.29 |
| 1344902400000 | 3085.14 |
| 1344988800000 | 3093.01 |
| 1345075200000 | 3136.58 |
| 1345161600000 | 3113.78 |
| 1345420800000 | 3132.71 |
| 1345507200000 | 3202.76 |
| 1345593600000 | 3156.66 |
| 1345680000000 | 3184.19 |
| 1345766400000 | 3160.55 |
| 1346025600000 | 3170.71 |
| 1346112000000 | 3150.45 |
| 1346198400000 | 3180.62 |
| 1346284800000 | 3178.53 |
| 1346371200000 | 3217.16 |
| 1346630400000 | 3242.69 |
| 1346716800000 | 3210.63 |
| 1346803200000 | 3241 |
| 1346889600000 | 3297.21 |
| 1346976000000 | 3317.5 |
| 1347235200000 | 3305.27 |
| 1347321600000 | 3323.26 |
| 1347408000000 | 3339.39 |
| 1347494400000 | 3316.79 |
| 1347580800000 | 3396.45 |
| 1347840000000 | 3345.19 |
| 1347926400000 | 3300.24 |
| 1348012800000 | 3319.29 |
| 1348099200000 | 3308.51 |
| 1348185600000 | 3327.95 |
| 1348444800000 | 3298.69 |
| 1348531200000 | 3320.32 |
| 1348617600000 | 3245.96 |
| 1348704000000 | 3277.29 |
| 1348790400000 | 3287.12 |
| 1349049600000 | 3316.98 |
| 1349136000000 | 3333.38 |
| 1349222400000 | 3322.62 |
| 1349308800000 | 3347.36 |
| 1349395200000 | 3386.94 |
| 1349654400000 | 3345.42 |
| 1349740800000 | 3297.66 |
| 1349827200000 | 3289.72 |
| 1349913600000 | 3302.54 |
| 1350000000000 | 3307.26 |
| 1350259200000 | 3302.35 |
| 1350345600000 | 3360.79 |
| 1350432000000 | 3368.74 |
| 1350518400000 | 3373.51 |
| 1350604800000 | 3354.12 |
| 1350864000000 | 3335.95 |
| 1350950400000 | 3261.67 |
| 1351036800000 | 3254.44 |
| 1351123200000 | 3298.82 |
| 1351209600000 | 3315.27 |
| 1351468800000 | 3311.93 |
| 1351555200000 | 3316.86 |
| 1351641600000 | 3283.27 |
| 1351728000000 | 3294.38 |
| 1351814400000 | 3274.7 |
| 1352073600000 | 3262.97 |
| 1352160000000 | 3252.36 |
| 1352246400000 | 3239.02 |
| 1352332800000 | 3226.46 |
| 1352419200000 | 3231.93 |
| 1352678400000 | 3227.73 |
| 1352764800000 | 3197.87 |
| 1352851200000 | 3167.14 |
| 1352937600000 | 3154.67 |
| 1353024000000 | 3113.34 |
| 1353283200000 | 3164.33 |
| 1353369600000 | 3172.91 |
| 1353456000000 | 3192.24 |
| 1353542400000 | 3249.3 |
| 1353628800000 | 3286.85 |
| 1353888000000 | 3284.91 |
| 1353974400000 | 3286.09 |
| 1354060800000 | 3262.96 |
| 1354147200000 | 3313.69 |
| 1354233600000 | 3329.94 |
| 1354492800000 | 3361.08 |
| 1354579200000 | 3341.75 |
| 1354665600000 | 3368.39 |
| 1354752000000 | 3391.42 |
| 1354838400000 | 3373.15 |
| 1355097600000 | 3389.51 |
| 1355184000000 | 3434.06 |
| 1355270400000 | 3426.07 |
| 1355356800000 | 3420.23 |
| 1355443200000 | 3438.07 |
| 1355702400000 | 3414.54 |
| 1355788800000 | 3451.05 |
| 1355875200000 | 3440.85 |
| 1355961600000 | 3477.91 |
| 1356048000000 | 3455.57 |
| 1356307200000 | 3460.92 |
| 1356393600000 | 3460.92 |
| 1356480000000 | 3469.16 |
| 1356566400000 | 3482.18 |
| 1356652800000 | 3471.14 |
| 1356912000000 | 3461.26 |
| 1357084800000 | 3527.01 |
| 1357171200000 | 3497.18 |
| 1357257600000 | 3500.54 |
| 1357516800000 | 3517.55 |
| 1357603200000 | 3515.2 |
| 1357689600000 | 3507.86 |
| 1357776000000 | 3563.81 |
| 1357862400000 | 3571.92 |
| 1358121600000 | 3558.38 |
| 1358208000000 | 3559.08 |
| 1358294400000 | 3547.59 |
| 1358380800000 | 3588.24 |
| 1358467200000 | 3579.04 |
| 1358726400000 | 3652.06 |
| 1358812800000 | 3661.52 |
| 1358899200000 | 3663.99 |
| 1358985600000 | 3688.43 |
| 1359072000000 | 3731.07 |
| 1359331200000 | 3722.83 |
| 1359417600000 | 3737.6 |
| 1359504000000 | 3737.53 |
| 1359590400000 | 3729.71 |
| 1359676800000 | 3816.69 |
| 1359936000000 | 3755.35 |
| 1360022400000 | 3780.54 |
| 1360108800000 | 3772.34 |
| 1360195200000 | 3724.29 |
| 1360281600000 | 3736.74 |
| 1360540800000 | 3722.31 |
| 1360627200000 | 3790.07 |
| 1360713600000 | 3836.44 |
| 1360800000000 | 3798.89 |
| 1360886400000 | 3808.62 |
| 1361145600000 | 3772.03 |
| 1361232000000 | 3835.23 |
| 1361318400000 | 3832.33 |
| 1361404800000 | 3757.1 |
| 1361491200000 | 3785.13 |
| 1361750400000 | 3800.51 |
| 1361836800000 | 3754.73 |
| 1361923200000 | 3768.57 |
| 1362009600000 | 3782.13 |
| 1362096000000 | 3756.99 |
| 1362355200000 | 3781.37 |
| 1362441600000 | 3837.84 |
| 1362528000000 | 3843.45 |
| 1362614400000 | 3881.02 |
| 1362700800000 | 3870.37 |
| 1362960000000 | 3878.2 |
| 1363046400000 | 3886.21 |
| 1363132800000 | 3854.73 |
| 1363219200000 | 3885.84 |
| 1363305600000 | 3914.62 |
| 1363564800000 | 3881.59 |
| 1363651200000 | 3874.12 |
| 1363737600000 | 3883.06 |
| 1363824000000 | 3868.37 |
| 1363910400000 | 3876.83 |
| 1364169600000 | 3857.96 |
| 1364256000000 | 3834.19 |
| 1364342400000 | 3765.91 |
| 1364428800000 | 3782.71 |
| 1364515200000 | 3782.7 |
| 1364774400000 | 3784.42 |
| 1364860800000 | 3882.8 |
| 1364947200000 | 3889.96 |
| 1365033600000 | 3838.56 |
| 1365120000000 | 3818.67 |
| 1365379200000 | 3831.63 |
| 1365465600000 | 3838.6 |
| 1365552000000 | 3893.95 |
| 1365638400000 | 3928.04 |
| 1365724800000 | 3898.57 |
| 1365984000000 | 3867.59 |
| 1366070400000 | 3840.12 |
| 1366156800000 | 3774.64 |
| 1366243200000 | 3763.07 |
| 1366329600000 | 3774.72 |
| 1366588800000 | 3740.93 |
| 1366675200000 | 3796.65 |
| 1366761600000 | 3805.59 |
| 1366848000000 | 3810.3 |
| 1366934400000 | 3816.4 |
| 1367193600000 | 3831.73 |
| 1367280000000 | 3881.04 |
| 1367366400000 | 3880.15 |
| 1367452800000 | 3842.73 |
| 1367539200000 | 3873.88 |
| 1367798400000 | 3854.58 |
| 1367884800000 | 3880.47 |
| 1367971200000 | 3963.08 |
| 1368057600000 | 3939.59 |
| 1368144000000 | 3901.78 |
| 1368403200000 | 3942.13 |
| 1368489600000 | 3972.46 |
| 1368576000000 | 3943.62 |
| 1368662400000 | 3928.6 |
| 1368748800000 | 3853.1 |
| 1369008000000 | 3862.47 |
| 1369094400000 | 3895.83 |
| 1369180800000 | 3910.46 |
| 1369267200000 | 3853.69 |
| 1369353600000 | 3873.98 |
| 1369612800000 | 3890.58 |
| 1369699200000 | 3887.49 |
| 1369785600000 | 3860.38 |
| 1369872000000 | 3861.61 |
| 1369958400000 | 3809.68 |
| 1370217600000 | 3812.5 |
| 1370304000000 | 3811.47 |
| 1370390400000 | 3815.77 |
| 1370476800000 | 3805.56 |
| 1370563200000 | 3794.95 |
| 1370822400000 | 3783.77 |
| 1370908800000 | 3755.95 |
| 1370995200000 | 3799.95 |
| 1371081600000 | 3800.26 |
| 1371168000000 | 3806.4 |
| 1371427200000 | 3836.84 |
| 1371513600000 | 3865.42 |
| 1371600000000 | 3864.01 |
| 1371686400000 | 3710.81 |
| 1371772800000 | 3691.98 |
| 1372032000000 | 3611.37 |
| 1372118400000 | 3680.94 |
| 1372204800000 | 3694.43 |
| 1372291200000 | 3748.17 |
| 1372377600000 | 3718.15 |
| 1372636800000 | 3734.97 |
| 1372723200000 | 3743.04 |
| 1372809600000 | 3714.99 |
| 1372896000000 | 3742.32 |
| 1372982400000 | 3721.95 |
| 1373241600000 | 3769.59 |
| 1373328000000 | 3766.31 |
| 1373414400000 | 3823.51 |
| 1373500800000 | 3923.79 |
| 1373587200000 | 3981.23 |
| 1373846400000 | 3969.01 |
| 1373932800000 | 3952.84 |
| 1374019200000 | 3957.92 |
| 1374105600000 | 3979.15 |
| 1374192000000 | 3982.15 |
| 1374451200000 | 3992.92 |
| 1374537600000 | 3999.37 |
| 1374624000000 | 4004.48 |
| 1374710400000 | 3962.09 |
| 1374796800000 | 3961.92 |
| 1375056000000 | 3969.9 |
| 1375142400000 | 3995.83 |
| 1375228800000 | 3971.05 |
| 1375315200000 | 3977.83 |
| 1375401600000 | 4010.45 |
| 1375660800000 | 4021.04 |
| 1375747200000 | 4038.79 |
| 1375833600000 | 3997.35 |
| 1375920000000 | 4038.56 |
| 1376006400000 | 4062.94 |
| 1376265600000 | 4081.35 |
| 1376352000000 | 4067.06 |
| 1376438400000 | 4046.19 |
| 1376524800000 | 4010.07 |
| 1376611200000 | 4008.02 |
| 1376870400000 | 4031.95 |
| 1376956800000 | 4051.59 |
| 1377043200000 | 4034.37 |
| 1377129600000 | 4032.82 |
| 1377216000000 | 4078.44 |
| 1377475200000 | 4086.67 |
| 1377561600000 | 4011.35 |
| 1377648000000 | 3978.07 |
| 1377734400000 | 3980.01 |
| 1377820800000 | 3953.58 |
| 1378080000000 | 4003.47 |
| 1378166400000 | 4000.28 |
| 1378252800000 | 4020.21 |
| 1378339200000 | 3975.19 |
| 1378425600000 | 3985.83 |
| 1378684800000 | 4027.08 |
| 1378771200000 | 4090.77 |
| 1378857600000 | 4096.73 |
| 1378944000000 | 4099.26 |
| 1379030400000 | 4080.56 |
| 1379289600000 | 4134.75 |
| 1379376000000 | 4113.75 |
| 1379462400000 | 4111.77 |
| 1379548800000 | 4209.96 |
| 1379635200000 | 4218.21 |
| 1379894400000 | 4186.26 |
| 1379980800000 | 4163.53 |
| 1380067200000 | 4151.64 |
| 1380153600000 | 4157.02 |
| 1380240000000 | 4194.6 |
| 1380499200000 | 4165.52 |
| 1380585600000 | 4183.31 |
| 1380672000000 | 4164.44 |
| 1380758400000 | 4200.12 |
| 1380844800000 | 4169.98 |
| 1381104000000 | 4172.52 |
| 1381190400000 | 4173.12 |
| 1381276800000 | 4118.27 |
| 1381363200000 | 4150.4 |
| 1381449600000 | 4146.15 |
| 1381708800000 | 4144.82 |
| 1381795200000 | 4139.33 |
| 1381881600000 | 4172.73 |
| 1381968000000 | 4194.29 |
| 1382054400000 | 4218.55 |
| 1382313600000 | 4266.73 |
| 1382400000000 | 4337.7 |
| 1382486400000 | 4366.87 |
| 1382572800000 | 4408.29 |
| 1382659200000 | 4360.88 |
| 1382918400000 | 4335.27 |
| 1383004800000 | 4350.09 |
| 1383091200000 | 4345.62 |
| 1383177600000 | 4278.71 |
| 1383264000000 | 4248.54 |
| 1383523200000 | 4250.95 |
| 1383609600000 | 4223.45 |
| 1383696000000 | 4293.74 |
| 1383782400000 | 4213.38 |
| 1383868800000 | 4178.63 |
| 1384128000000 | 4212.85 |
| 1384214400000 | 4182.47 |
| 1384300800000 | 4169.5 |
| 1384387200000 | 4212.24 |
| 1384473600000 | 4213.43 |
| 1384732800000 | 4247.74 |
| 1384819200000 | 4224.41 |
| 1384905600000 | 4166.4 |
| 1384992000000 | 4162.74 |
| 1385078400000 | 4169.4 |
| 1385337600000 | 4183.3 |
| 1385424000000 | 4200.19 |
| 1385510400000 | 4243.04 |
| 1385596800000 | 4294.86 |
| 1385683200000 | 4298.45 |
| 1385942400000 | 4289.26 |
| 1386028800000 | 4272.23 |
| 1386115200000 | 4230.59 |
| 1386201600000 | 4249.38 |
| 1386288000000 | 4259.98 |
| 1386547200000 | 4303.69 |
| 1386633600000 | 4382.2 |
| 1386720000000 | 4391.81 |
| 1386806400000 | 4353.36 |
| 1386892800000 | 4337.2 |
| 1387152000000 | 4373.54 |
| 1387238400000 | 4339.18 |
| 1387324800000 | 4391.69 |
| 1387411200000 | 4421.5 |
| 1387497600000 | 4522.39 |
| 1387756800000 | 4558.52 |
| 1387843200000 | 4545.93 |
| 1387929600000 | 4545.93 |
| 1388016000000 | 4554.28 |
| 1388102400000 | 4628.45 |
| 1388361600000 | 4644.75 |
| 1388448000000 | 4632.74 |
| 1388620800000 | 4603.74 |
| 1388707200000 | 4611.43 |
| 1388966400000 | 4620.37 |
| 1389052800000 | 4561.92 |
| 1389139200000 | 4570.6 |
| 1389225600000 | 4584.91 |
| 1389312000000 | 4607.14 |
| 1389571200000 | 4589.81 |
| 1389657600000 | 4584.73 |
| 1389744000000 | 4585.19 |
| 1389830400000 | 4582.4 |
| 1389916800000 | 4593.03 |
| 1390176000000 | 4585.22 |
| 1390262400000 | 4636.2 |
| 1390348800000 | 4629.9 |
| 1390435200000 | 4647.7 |
| 1390521600000 | 4559.05 |
| 1390780800000 | 4478.76 |
| 1390867200000 | 4499.71 |
| 1390953600000 | 4481.35 |
| 1391040000000 | 4503.93 |
| 1391126400000 | 4554.71 |
| 1391385600000 | 4541.19 |
| 1391472000000 | 4482.59 |
| 1391558400000 | 4516.63 |
| 1391644800000 | 4522.14 |
| 1391731200000 | 4533.33 |
| 1391990400000 | 4565.1 |
| 1392076800000 | 4575.46 |
| 1392163200000 | 4515.72 |
| 1392249600000 | 4547.45 |
| 1392336000000 | 4600.57 |
| 1392595200000 | 4641 |
| 1392681600000 | 4666.5 |
| 1392768000000 | 4693.05 |
| 1392854400000 | 4661.59 |
| 1392940800000 | 4713.36 |
| 1393200000000 | 4754.93 |
| 1393286400000 | 4767.86 |
| 1393372800000 | 4755.38 |
| 1393459200000 | 4731.75 |
| 1393545600000 | 4776.97 |
| 1393804800000 | 4673.8 |
| 1393891200000 | 4735.17 |
| 1393977600000 | 4713.06 |
| 1394064000000 | 4759.99 |
| 1394150400000 | 4735.41 |
| 1394409600000 | 4695.77 |
| 1394496000000 | 4685.8 |
| 1394582400000 | 4628.43 |
| 1394668800000 | 4600.42 |
| 1394755200000 | 4551.53 |
| 1395014400000 | 4581.21 |
| 1395100800000 | 4608.75 |
| 1395187200000 | 4592.23 |
| 1395273600000 | 4518.97 |
| 1395360000000 | 4538 |
| 1395619200000 | 4470.25 |
| 1395705600000 | 4499.49 |
| 1395792000000 | 4558.11 |
| 1395878400000 | 4573.61 |
| 1395964800000 | 4642.54 |
| 1396224000000 | 4697.93 |
| 1396310400000 | 4763.87 |
| 1396396800000 | 4777.12 |
| 1396483200000 | 4751.74 |
| 1396569600000 | 4780.85 |
| 1396828800000 | 4738.03 |
| 1396915200000 | 4677.92 |
| 1397001600000 | 4766.19 |
| 1397088000000 | 4793.94 |
| 1397174400000 | 4730.56 |
| 1397433600000 | 4629.11 |
| 1397520000000 | 4632.35 |
| 1397606400000 | 4704.44 |
| 1397692800000 | 4714.29 |
| 1397779200000 | 4714.29 |
| 1398038400000 | 4703.59 |
| 1398124800000 | 4874.01 |
| 1398211200000 | 4892.89 |
| 1398297600000 | 4878.57 |
| 1398384000000 | 4848.67 |
| 1398643200000 | 4863.45 |
| 1398729600000 | 4859.49 |
| 1398816000000 | 4956.2 |
| 1398902400000 | 4975.47 |
| 1398988800000 | 4994.06 |
| 1399248000000 | 5023.97 |
| 1399334400000 | 5048.3 |
| 1399420800000 | 4982.43 |
| 1399507200000 | 4985.72 |
| 1399593600000 | 5038.25 |
| 1399852800000 | 5117.07 |
| 1399939200000 | 5104.69 |
| 1400025600000 | 5154.79 |
| 1400112000000 | 5152.29 |
| 1400198400000 | 5147.71 |
| 1400457600000 | 5125.58 |
| 1400544000000 | 5175.57 |
| 1400630400000 | 5205.95 |
| 1400716800000 | 5245.72 |
| 1400803200000 | 5166.95 |
| 1401062400000 | 5216.88 |
| 1401148800000 | 5213.52 |
| 1401235200000 | 5224.5 |
| 1401321600000 | 5231.42 |
| 1401408000000 | 5243.22 |
| 1401667200000 | 5236.77 |
| 1401753600000 | 5196.28 |
| 1401840000000 | 5254.31 |
| 1401926400000 | 5252.75 |
| 1402012800000 | 5309.02 |
| 1402272000000 | 5291.3 |
| 1402358400000 | 5258.87 |
| 1402444800000 | 5174.96 |
| 1402531200000 | 5178.58 |
| 1402617600000 | 5171.77 |
| 1402876800000 | 5123.17 |
| 1402963200000 | 5105.41 |
| 1403049600000 | 5184.73 |
| 1403136000000 | 5230.38 |
| 1403222400000 | 5220.1 |
| 1403481600000 | 5230 |
| 1403568000000 | 5194.18 |
| 1403654400000 | 5158.71 |
| 1403740800000 | 5171.28 |
| 1403827200000 | 5216.81 |
| 1404086400000 | 5256.49 |
| 1404172800000 | 5264.72 |
| 1404259200000 | 5291.33 |
| 1404345600000 | 5292.14 |
| 1404432000000 | 5250.63 |
| 1404691200000 | 5237.12 |
| 1404777600000 | 5153.84 |
| 1404864000000 | 5127.76 |
| 1404950400000 | 5061.56 |
| 1405036800000 | 5112.44 |
| 1405296000000 | 5180.49 |
| 1405382400000 | 5109.27 |
| 1405468800000 | 5164.86 |
| 1405555200000 | 5128.4 |
| 1405641600000 | 5092.43 |
| 1405900800000 | 5083.49 |
| 1405987200000 | 5147.17 |
| 1406073600000 | 5080.8 |
| 1406160000000 | 5097.46 |
| 1406246400000 | 5090.11 |
| 1406505600000 | 5062.66 |
| 1406592000000 | 5068.49 |
| 1406678400000 | 5055.74 |
| 1406764800000 | 4971.22 |
| 1406851200000 | 4917.19 |
| 1407110400000 | 4933.81 |
| 1407196800000 | 4950.19 |
| 1407283200000 | 4859.45 |
| 1407369600000 | 4796.3 |
| 1407456000000 | 4729.97 |
| 1407715200000 | 4860.32 |
| 1407801600000 | 4939.45 |
| 1407888000000 | 4992.21 |
| 1407974400000 | 4924.45 |
| 1408060800000 | 4890.54 |
| 1408320000000 | 4933.3 |
| 1408406400000 | 4979.23 |
| 1408492800000 | 4904.05 |
| 1408579200000 | 4848.84 |
| 1408665600000 | 4826.67 |
| 1408924800000 | 4844.84 |
| 1409011200000 | 4814.16 |
| 1409097600000 | 4862.96 |
| 1409184000000 | 4816.58 |
| 1409270400000 | 4789.57 |
| 1409529600000 | 4783.91 |
| 1409616000000 | 4777.57 |
| 1409702400000 | 4835.99 |
| 1409788800000 | 4771.26 |
| 1409875200000 | 4739.24 |
| 1410134400000 | 4733.75 |
| 1410220800000 | 4661.39 |
| 1410307200000 | 4676.82 |
| 1410393600000 | 4686.17 |
| 1410480000000 | 4686.49 |
| 1410739200000 | 4608.77 |
| 1410825600000 | 4582.22 |
| 1410912000000 | 4634.48 |
| 1410998400000 | 4669.88 |
| 1411084800000 | 4680.16 |
| 1411344000000 | 4698.02 |
| 1411430400000 | 4640.35 |
| 1411516800000 | 4627.39 |
| 1411603200000 | 4628.12 |
| 1411689600000 | 4629.01 |
| 1411948800000 | 4587.49 |
| 1412035200000 | 4565.75 |
| 1412121600000 | 4531.12 |
| 1412208000000 | 4462.72 |
| 1412294400000 | 4456.99 |
| 1412553600000 | 4446.04 |
| 1412640000000 | 4403.3 |
| 1412726400000 | 4299.73 |
| 1412812800000 | 4305.19 |
| 1412899200000 | 4182.6 |
| 1413158400000 | 4203.84 |
| 1413244800000 | 4203.82 |
| 1413331200000 | 4169.7 |
| 1413417600000 | 4111.33 |
| 1413504000000 | 4228.15 |
| 1413763200000 | 4245.7 |
| 1413849600000 | 4355.29 |
| 1413936000000 | 4433.99 |
| 1414022400000 | 4447.24 |
| 1414108800000 | 4429.34 |
| 1414368000000 | 4457.77 |
| 1414454400000 | 4493.33 |
| 1414540800000 | 4547.9 |
| 1414627200000 | 4528 |
| 1414713600000 | 4556.87 |
| 1414972800000 | 4541.06 |
| 1415059200000 | 4562.71 |
| 1415145600000 | 4556.19 |
| 1415232000000 | 4550.42 |
| 1415318400000 | 4660.53 |
| 1415577600000 | 4678.99 |
| 1415664000000 | 4628.81 |
| 1415750400000 | 4645.56 |
| 1415836800000 | 4663.91 |
| 1415923200000 | 4673.79 |
| 1416182400000 | 4666.05 |
| 1416268800000 | 4737.15 |
| 1416355200000 | 4734.95 |
| 1416441600000 | 4751.04 |
| 1416528000000 | 4761.23 |
| 1416787200000 | 4793.49 |
| 1416873600000 | 4870.37 |
| 1416960000000 | 4890.22 |
| 1417046400000 | 4869.69 |
| 1417132800000 | 4800.51 |
| 1417392000000 | 4784.79 |
| 1417478400000 | 4819.03 |
| 1417564800000 | 4799.93 |
| 1417651200000 | 4842.89 |
| 1417737600000 | 4861.54 |
| 1417996800000 | 4842.24 |
| 1418083200000 | 4833.17 |
| 1418169600000 | 4805.22 |
| 1418256000000 | 4789.76 |
| 1418342400000 | 4749.05 |
| 1418601600000 | 4674.49 |
| 1418688000000 | 4604.51 |
| 1418774400000 | 4613.12 |
| 1418860800000 | 4675.24 |
| 1418947200000 | 4734.58 |
| 1419206400000 | 4778.5 |
| 1419292800000 | 4736.41 |
| 1419379200000 | 4741.05 |
| 1419465600000 | 4741.05 |
| 1419552000000 | 4733.76 |
| 1419811200000 | 4711.47 |
| 1419897600000 | 4703.66 |
| 1419984000000 | 4678.19 |
| 1420156800000 | 4735.3 |
| 1420416000000 | 4677.17 |
| 1420502400000 | 4658.08 |
| 1420588800000 | 4555.68 |
| 1420675200000 | 4542.76 |
| 1420761600000 | 4594.22 |
| 1421020800000 | 4572 |
| 1421107200000 | 4615.35 |
| 1421193600000 | 4555.62 |
| 1421280000000 | 4478.66 |
| 1421366400000 | 4418.14 |
| 1421625600000 | 4533.3 |
| 1421712000000 | 4510.6 |
| 1421798400000 | 4544.73 |
| 1421884800000 | 4494.38 |
| 1421971200000 | 4460.44 |
| 1422230400000 | 4562.46 |
| 1422316800000 | 4551.94 |
| 1422403200000 | 4571.45 |
| 1422489600000 | 4591.52 |
| 1422576000000 | 4570.17 |
| 1422835200000 | 4565.15 |
| 1422921600000 | 4605.37 |
| 1423008000000 | 4629.16 |
| 1423094400000 | 4611.37 |
| 1423180800000 | 4559.47 |
| 1423440000000 | 4589.47 |
| 1423526400000 | 4625.93 |
| 1423612800000 | 4533.89 |
| 1423699200000 | 4617.26 |
| 1423785600000 | 4625.89 |
| 1424044800000 | 4629.04 |
| 1424131200000 | 4776.74 |
| 1424217600000 | 4897.62 |
| 1424304000000 | 4924.7 |
| 1424390400000 | 4950.43 |
| 1424649600000 | 5021.24 |
| 1424736000000 | 5014.19 |
| 1424822400000 | 5057.7 |
| 1424908800000 | 5031.04 |
| 1424995200000 | 5062.95 |
| 1425254400000 | 5057.86 |
| 1425340800000 | 5019.93 |
| 1425427200000 | 4982.39 |
| 1425513600000 | 5034.84 |
| 1425600000000 | 4964.99 |
| 1425859200000 | 4922.81 |
| 1425945600000 | 4854.03 |
| 1426032000000 | 4865.17 |
| 1426118400000 | 4850.17 |
| 1426204800000 | 4824.94 |
| 1426464000000 | 4911.32 |
| 1426550400000 | 4844.01 |
| 1426636800000 | 4885.77 |
| 1426723200000 | 4908.92 |
| 1426809600000 | 4998.8 |
| 1427068800000 | 5065.17 |
| 1427155200000 | 5087.03 |
| 1427241600000 | 5103.2 |
| 1427328000000 | 4988.8 |
| 1427414400000 | 4988.31 |
| 1427673600000 | 5049.53 |
| 1427760000000 | 5001.33 |
| 1427846400000 | 5061.55 |
| 1427932800000 | 5119.23 |
| 1428019200000 | 5119.23 |
| 1428278400000 | 5188.67 |
| 1428364800000 | 5235.65 |
| 1428451200000 | 5210.03 |
| 1428537600000 | 5244.75 |
| 1428624000000 | 5262.35 |
| 1428883200000 | 5249.51 |
| 1428969600000 | 5287.45 |
| 1429056000000 | 5221.22 |
| 1429142400000 | 5204.7 |
| 1429228800000 | 5173.61 |
| 1429488000000 | 5245.21 |
| 1429574400000 | 5294.13 |
| 1429660800000 | 5239.84 |
| 1429747200000 | 5216.63 |
| 1429833600000 | 5358.16 |
| 1430092800000 | 5402.15 |
| 1430179200000 | 5344.28 |
| 1430265600000 | 5328.9 |
| 1430352000000 | 5364.38 |
| 1430438400000 | 5370.79 |
| 1430697600000 | 5429.26 |
| 1430784000000 | 5389.57 |
| 1430870400000 | 5477.02 |
| 1430956800000 | 5445.79 |
| 1431043200000 | 5474.43 |
| 1431302400000 | 5500.32 |
| 1431388800000 | 5467.27 |
| 1431475200000 | 5501.05 |
| 1431561600000 | 5512.79 |
| 1431648000000 | 5543.08 |
| 1431907200000 | 5532.13 |
| 1431993600000 | 5507.84 |
| 1432080000000 | 5506.11 |
| 1432166400000 | 5538.9 |
| 1432252800000 | 5495.29 |
| 1432512000000 | 5495.29 |
| 1432598400000 | 5434.83 |
| 1432684800000 | 5441.04 |
| 1432771200000 | 5476.96 |
| 1432857600000 | 5463.93 |
| 1433116800000 | 5357.87 |
| 1433203200000 | 5460.51 |
| 1433289600000 | 5586.41 |
| 1433376000000 | 5548.93 |
| 1433462400000 | 5463.87 |
| 1433721600000 | 5433.92 |
| 1433808000000 | 5416.13 |
| 1433894400000 | 5545.62 |
| 1433980800000 | 5549.08 |
| 1434067200000 | 5550.21 |
| 1434326400000 | 5413.41 |
| 1434412800000 | 5462.47 |
| 1434499200000 | 5423.39 |
| 1434585600000 | 5515.39 |
| 1434672000000 | 5482.56 |
| 1434931200000 | 5656.62 |
| 1435017600000 | 5573.53 |
| 1435104000000 | 5544.73 |
| 1435190400000 | 5547.77 |
| 1435276800000 | 5523.18 |
| 1435536000000 | 5455.88 |
| 1435622400000 | 5446.04 |
| 1435708800000 | 5576.27 |
| 1435795200000 | 5572.92 |
| 1435881600000 | 5572.76 |
| 1436140800000 | 5509.98 |
| 1436227200000 | 5384.74 |
| 1436313600000 | 5440.06 |
| 1436400000000 | 5549.89 |
| 1436486400000 | 5763.46 |
| 1436745600000 | 5785.62 |
| 1436832000000 | 5770.61 |
| 1436918400000 | 5808.82 |
| 1437004800000 | 5845.7 |
| 1437091200000 | 5809.86 |
| 1437350400000 | 5883.62 |
| 1437436800000 | 5868.22 |
| 1437523200000 | 5882.81 |
| 1437609600000 | 5897.09 |
| 1437696000000 | 5892.41 |
| 1437955200000 | 5820.29 |
| 1438041600000 | 5790.95 |
| 1438128000000 | 5857.87 |
| 1438214400000 | 5719.31 |
| 1438300800000 | 5798.5 |
| 1438560000000 | 5897.23 |
| 1438646400000 | 5899.59 |
| 1438732800000 | 5896.6 |
| 1438819200000 | 5897.8 |
| 1438905600000 | 5800.1 |
| 1439164800000 | 5820.91 |
| 1439251200000 | 5875.19 |
| 1439337600000 | 5803.87 |
| 1439424000000 | 5879.02 |
| 1439510400000 | 5878.87 |
| 1439769600000 | 5861.5 |
| 1439856000000 | 5883.19 |
| 1439942400000 | 5877.9 |
| 1440028800000 | 5703.64 |
| 1440115200000 | 5603.25 |
| 1440374400000 | 5505.28 |
| 1440460800000 | 5639.34 |
| 1440547200000 | 5607.45 |
| 1440633600000 | 5692.35 |
| 1440720000000 | 5655.3 |
| 1440979200000 | 5674.54 |
| 1441065600000 | 5583.38 |
| 1441152000000 | 5641.38 |
| 1441238400000 | 5692.8 |
| 1441324800000 | 5587.25 |
| 1441584000000 | 5590.96 |
| 1441670400000 | 5676.99 |
| 1441756800000 | 5723.93 |
| 1441843200000 | 5716.58 |
| 1441929600000 | 5682.18 |
| 1442188800000 | 5649.13 |
| 1442275200000 | 5639.67 |
| 1442361600000 | 5679.97 |
| 1442448000000 | 5724.48 |
| 1442534400000 | 5745.97 |
| 1442793600000 | 5720.44 |
| 1442880000000 | 5563.5 |
| 1442966400000 | 5585.88 |
| 1443052800000 | 5515.31 |
| 1443139200000 | 5616.39 |
| 1443398400000 | 5520.47 |
| 1443484800000 | 5482.28 |
| 1443571200000 | 5550.57 |
| 1443657600000 | 5592.42 |
| 1443744000000 | 5615.91 |
| 1444003200000 | 5721.73 |
| 1444089600000 | 5776.88 |
| 1444176000000 | 5776.47 |
| 1444262400000 | 5765.49 |
| 1444348800000 | 5845.13 |
| 1444608000000 | 5872.38 |
| 1444694400000 | 5854.1 |
| 1444780800000 | 5719.73 |
| 1444867200000 | 5774.73 |
| 1444953600000 | 5806.22 |
| 1445212800000 | 5816.91 |
| 1445299200000 | 5838.85 |
| 1445385600000 | 5896.06 |
| 1445472000000 | 5804.77 |
| 1445558400000 | 5853.22 |
| 1445817600000 | 5910.19 |
| 1445904000000 | 5875.97 |
| 1445990400000 | 5914.86 |
| 1446076800000 | 5878.23 |
| 1446163200000 | 5893.34 |
| 1446422400000 | 5965.92 |
| 1446508800000 | 5925.86 |
| 1446595200000 | 5924.49 |
| 1446681600000 | 6028.61 |
| 1446768000000 | 5986.33 |
| 1447027200000 | 5976.91 |
| 1447113600000 | 5973.32 |
| 1447200000000 | 6079.46 |
| 1447286400000 | 6060.3 |
| 1447372800000 | 5998.43 |
| 1447632000000 | 6057.91 |
| 1447718400000 | 6124.38 |
| 1447804800000 | 6077.63 |
| 1447891200000 | 6144.11 |
| 1447977600000 | 6104.27 |
| 1448236800000 | 6085.67 |
| 1448323200000 | 6021.13 |
| 1448409600000 | 6094.15 |
| 1448496000000 | 6126.93 |
| 1448582400000 | 6172.34 |
| 1448841600000 | 6235.37 |
| 1448928000000 | 6236.75 |
| 1449014400000 | 6269.74 |
| 1449100800000 | 6364.71 |
| 1449187200000 | 6383.16 |
| 1449446400000 | 6435.49 |
| 1449532800000 | 6393.67 |
| 1449619200000 | 6424.67 |
| 1449705600000 | 6347.96 |
| 1449792000000 | 6210.02 |
| 1450051200000 | 6229.74 |
| 1450137600000 | 6271.94 |
| 1450224000000 | 6359.79 |
| 1450310400000 | 6374.41 |
| 1450396800000 | 6295.66 |
| 1450656000000 | 6339.2 |
| 1450742400000 | 6325.3 |
| 1450828800000 | 6378.55 |
| 1450915200000 | 6425.21 |
| 1451001600000 | 6425.21 |
| 1451260800000 | 6438.68 |
| 1451347200000 | 6501.07 |
| 1451433600000 | 6527.49 |
| 1451520000000 | 6496.59 |
| 1451865600000 | 6347.55 |
| 1451952000000 | 6308.48 |
| 1452038400000 | 6295.3 |
| 1452124800000 | 6314.75 |
| 1452211200000 | 6275.98 |
| 1452470400000 | 6165.4 |
| 1452556800000 | 6237.84 |
| 1452643200000 | 6251.26 |
| 1452729600000 | 6127.02 |
| 1452816000000 | 5962.55 |
| 1453075200000 | 5950.9 |
| 1453161600000 | 6140.05 |
| 1453248000000 | 5923.45 |
| 1453334400000 | 5994.61 |
| 1453420800000 | 6143.53 |
| 1453680000000 | 6194.46 |
| 1453766400000 | 6233.16 |
| 1453852800000 | 6231.97 |
| 1453939200000 | 6160.91 |
| 1454025600000 | 6263.35 |
| 1454284800000 | 6354.64 |
| 1454371200000 | 6261.48 |
| 1454457600000 | 6254.18 |
| 1454544000000 | 6278 |
| 1454630400000 | 6147.27 |
| 1454889600000 | 5722.81 |
| 1454976000000 | 5721.66 |
| 1455062400000 | 5937.51 |
| 1455148800000 | 5881.89 |
| 1455235200000 | 5825.28 |
| 1455494400000 | 6033.07 |
| 1455580800000 | 6021.99 |
| 1455667200000 | 6195.73 |
| 1455753600000 | 6252.08 |
| 1455840000000 | 6191.21 |
| 1456099200000 | 6285.58 |
| 1456185600000 | 6306.42 |
| 1456272000000 | 6151.99 |
| 1456358400000 | 6318.35 |
| 1456444800000 | 6326.19 |
| 1456704000000 | 6306.1 |
| 1456790400000 | 6398.88 |
| 1456876800000 | 6319.69 |
| 1456963200000 | 6327.9 |
| 1457049600000 | 6381.03 |
| 1457308800000 | 6324.71 |
| 1457395200000 | 6251.46 |
| 1457481600000 | 6275.62 |
| 1457568000000 | 6283.65 |
| 1457654400000 | 6398.97 |
| 1457913600000 | 6454.88 |
| 1458000000000 | 6420.14 |
| 1458086400000 | 6456.41 |
| 1458172800000 | 6569.19 |
| 1458259200000 | 6557.07 |
| 1458518400000 | 6511.87 |
| 1458604800000 | 6534.98 |
| 1458691200000 | 6578.47 |
| 1458777600000 | 6570.68 |
| 1458864000000 | 6570.68 |
| 1459123200000 | 6601.04 |
| 1459209600000 | 6550.11 |
| 1459296000000 | 6737.43 |
| 1459382400000 | 6765.65 |
| 1459468800000 | 6785.74 |
| 1459728000000 | 6849.3 |
| 1459814400000 | 6777.44 |
| 1459900800000 | 6822.1 |
| 1459987200000 | 6780.55 |
| 1460073600000 | 6843.93 |
| 1460332800000 | 6808.02 |
| 1460419200000 | 6695.3 |
| 1460505600000 | 6620.14 |
| 1460592000000 | 6692.23 |
| 1460678400000 | 6669.46 |
| 1460937600000 | 6709.58 |
| 1461024000000 | 6810.33 |
| 1461110400000 | 6639.76 |
| 1461196800000 | 6595.52 |
| 1461283200000 | 6567.69 |
| 1461542400000 | 6587.42 |
| 1461628800000 | 6628.67 |
| 1461715200000 | 6664.47 |
| 1461801600000 | 6666.58 |
| 1461888000000 | 6773.51 |
| 1462147200000 | 6774.94 |
| 1462233600000 | 6735.23 |
| 1462320000000 | 6708.55 |
| 1462406400000 | 6655.25 |
| 1462492800000 | 6669.06 |
| 1462752000000 | 6772.44 |
| 1462838400000 | 6969.89 |
| 1462924800000 | 7010.24 |
| 1463011200000 | 7009.29 |
| 1463097600000 | 6993.67 |
| 1463356800000 | 7014.16 |
| 1463443200000 | 7005.09 |
| 1463529600000 | 6973.64 |
| 1463616000000 | 6959.3 |
| 1463702400000 | 7100.66 |
| 1463961600000 | 7155.49 |
| 1464048000000 | 7217.72 |
| 1464134400000 | 7227.4 |
| 1464220800000 | 7268.09 |
| 1464307200000 | 7261.48 |
| 1464566400000 | 7286.88 |
| 1464652800000 | 7302.38 |
| 1464739200000 | 7326.6 |
| 1464825600000 | 7294.43 |
| 1464912000000 | 7370.74 |
| 1465171200000 | 7393.53 |
| 1465257600000 | 7432.57 |
| 1465344000000 | 7382.57 |
| 1465430400000 | 7306.44 |
| 1465516800000 | 7045.86 |
| 1465776000000 | 6915.65 |
| 1465862400000 | 6699.69 |
| 1465948800000 | 6778.68 |
| 1466035200000 | 6590.41 |
| 1466121600000 | 6775.32 |
| 1466380800000 | 7015.48 |
| 1466467200000 | 6981.62 |
| 1466553600000 | 7026.7 |
| 1466640000000 | 7164.67 |
| 1466726400000 | 6675.8 |
| 1466985600000 | 6349.96 |
| 1467072000000 | 6581.5 |
| 1467158400000 | 6826.72 |
| 1467244800000 | 6916.89 |
| 1467331200000 | 7022.36 |
| 1467590400000 | 6917.07 |
| 1467676800000 | 6756.71 |
| 1467763200000 | 6591.91 |
| 1467849600000 | 6686 |
| 1467936000000 | 6746.62 |
| 1468195200000 | 6879.31 |
| 1468281600000 | 6889.34 |
| 1468368000000 | 6885.34 |
| 1468454400000 | 6869.17 |
| 1468540800000 | 6770.84 |
| 1468800000000 | 6785.91 |
| 1468886400000 | 6784.3 |
| 1468972800000 | 6870.42 |
| 1469059200000 | 6866.45 |
| 1469145600000 | 6869.69 |
| 1469404800000 | 6774.69 |
| 1469491200000 | 6897.11 |
| 1469577600000 | 6880.98 |
| 1469664000000 | 6990.26 |
| 1469750400000 | 7039.49 |
| 1470009600000 | 7040.6 |
| 1470096000000 | 6985.84 |
| 1470182400000 | 6959.98 |
| 1470268800000 | 7028.36 |
| 1470355200000 | 7088.29 |
| 1470614400000 | 7055.15 |
| 1470700800000 | 7151.63 |
| 1470787200000 | 7177.92 |
| 1470873600000 | 7252.77 |
| 1470960000000 | 7206.82 |
| 1471219200000 | 7237.11 |
| 1471305600000 | 7188.85 |
| 1471392000000 | 7170.02 |
| 1471478400000 | 7368.01 |
| 1471564800000 | 7415.12 |
| 1471824000000 | 7559.33 |
| 1471910400000 | 7525.46 |
| 1471996800000 | 7458.24 |
| 1472083200000 | 7413.27 |
| 1472169600000 | 7404.96 |
| 1472428800000 | 7259.06 |
| 1472515200000 | 7293.61 |
| 1472601600000 | 7236.93 |
| 1472688000000 | 7287.7 |
| 1472774400000 | 7296.32 |
| 1473033600000 | 7324.84 |
| 1473120000000 | 7333.93 |
| 1473206400000 | 7362.22 |
| 1473292800000 | 7324.8 |
| 1473379200000 | 7114.39 |
| 1473638400000 | 7102.43 |
| 1473724800000 | 7157.86 |
| 1473811200000 | 7207.48 |
| 1473897600000 | 7240.27 |
| 1473984000000 | 7198.76 |
| 1474243200000 | 7274.25 |
| 1474329600000 | 7270.4 |
| 1474416000000 | 7270.64 |
| 1474502400000 | 7380.34 |
| 1474588800000 | 7265.05 |
| 1474848000000 | 7242.96 |
| 1474934400000 | 7150.67 |
| 1475020800000 | 7175.67 |
| 1475107200000 | 7170.9 |
| 1475193600000 | 7226.26 |
| 1475452800000 | 7238.08 |
| 1475539200000 | 7218.71 |
| 1475625600000 | 7223.54 |
| 1475712000000 | 7177.96 |
| 1475798400000 | 7114.85 |
| 1476057600000 | 7147.05 |
| 1476144000000 | 7048.51 |
| 1476230400000 | 6977.35 |
| 1476316800000 | 6953.99 |
| 1476403200000 | 7018.1 |
| 1476662400000 | 6971.87 |
| 1476748800000 | 6967.44 |
| 1476835200000 | 7012.97 |
| 1476921600000 | 7010.68 |
| 1477008000000 | 6968.22 |
| 1477267200000 | 6972.61 |
| 1477353600000 | 6912.48 |
| 1477440000000 | 6784.07 |
| 1477526400000 | 6721.1 |
| 1477612800000 | 6743.85 |
| 1477872000000 | 6779.17 |
| 1477958400000 | 6709.26 |
| 1478044800000 | 6679.63 |
| 1478131200000 | 6674.18 |
| 1478217600000 | 6609.88 |
| 1478476800000 | 6585.22 |
| 1478563200000 | 6574.82 |
| 1478649600000 | 6479.63 |
| 1478736000000 | 6325.64 |
| 1478822400000 | 6293.5 |
| 1479081600000 | 6182.14 |
| 1479168000000 | 6251.08 |
| 1479254400000 | 6282.15 |
| 1479340800000 | 6337.6 |
| 1479427200000 | 6309.02 |
| 1479686400000 | 6355.59 |
| 1479772800000 | 6330.06 |
| 1479859200000 | 6315.11 |
| 1479945600000 | 6348.75 |
| 1480032000000 | 6392.08 |
| 1480291200000 | 6353.2 |
| 1480377600000 | 6374.41 |
| 1480464000000 | 6359.93 |
| 1480550400000 | 6233.69 |
| 1480636800000 | 6219.23 |
| 1480896000000 | 6241.27 |
| 1480982400000 | 6250.39 |
| 1481068800000 | 6240.07 |
| 1481155200000 | 6176.62 |
| 1481241600000 | 6254.44 |
| 1481500800000 | 6282.19 |
| 1481587200000 | 6337.4 |
| 1481673600000 | 6325.49 |
| 1481760000000 | 6227.42 |
| 1481846400000 | 6284.51 |
| 1482105600000 | 6269.22 |
| 1482192000000 | 6227.04 |
| 1482278400000 | 6256.08 |
| 1482364800000 | 6251.68 |
| 1482451200000 | 6278.4 |
| 1482710400000 | 6278.4 |
| 1482796800000 | 6323.9 |
| 1482883200000 | 6292.29 |
| 1482969600000 | 6364.8 |
| 1483056000000 | 6406.22 |
| 1483315200000 | 6486.59 |
| 1483401600000 | 6354.57 |
| 1483488000000 | 6447.41 |
| 1483574400000 | 6599.81 |
| 1483660800000 | 6596.99 |
| 1483920000000 | 6546.89 |
| 1484006400000 | 6547.27 |
| 1484092800000 | 6547.74 |
| 1484179200000 | 6663.79 |
| 1484265600000 | 6699.77 |
| 1484524800000 | 6679.1 |
| 1484611200000 | 6689.12 |
| 1484697600000 | 6655.43 |
| 1484784000000 | 6650.89 |
| 1484870400000 | 6673.33 |
| 1485129600000 | 6685.29 |
| 1485216000000 | 6709.42 |
| 1485302400000 | 6752.65 |
| 1485388800000 | 6726.68 |
| 1485475200000 | 6825.63 |
| 1485734400000 | 6801.34 |
| 1485820800000 | 6937.02 |
| 1485907200000 | 6983.03 |
| 1485993600000 | 7010.6 |
| 1486080000000 | 7028.81 |
| 1486339200000 | 6977.17 |
| 1486425600000 | 7007.92 |
| 1486512000000 | 7000.25 |
| 1486598400000 | 7016.39 |
| 1486684800000 | 6996.41 |
| 1486944000000 | 7021.41 |
| 1487030400000 | 6998.09 |
| 1487116800000 | 7003.1 |
| 1487203200000 | 7059.21 |
| 1487289600000 | 7018.09 |
| 1487548800000 | 6992.82 |
| 1487635200000 | 6941.7 |
| 1487721600000 | 6977.59 |
| 1487808000000 | 7030.34 |
| 1487894400000 | 6972.76 |
| 1488153600000 | 7023.98 |
| 1488240000000 | 7070.84 |
| 1488326400000 | 7075.29 |
| 1488412800000 | 7070.33 |
| 1488499200000 | 7024.58 |
| 1488758400000 | 7028.13 |
| 1488844800000 | 6998.82 |
| 1488931200000 | 6991.07 |
| 1489017600000 | 6997.18 |
| 1489104000000 | 7113.71 |
| 1489363200000 | 7132.55 |
| 1489449600000 | 7137.83 |
| 1489536000000 | 7155.32 |
| 1489622400000 | 7288.56 |
| 1489708800000 | 7343.91 |
| 1489968000000 | 7378.06 |
| 1490054400000 | 7350.21 |
| 1490140800000 | 7293.96 |
| 1490227200000 | 7356.26 |
| 1490313600000 | 7377.09 |
| 1490572800000 | 7398.32 |
| 1490659200000 | 7404.5 |
| 1490745600000 | 7337.1 |
| 1490832000000 | 7335.4 |
| 1490918400000 | 7354.02 |
| 1491177600000 | 7286.56 |
| 1491264000000 | 7346.23 |
| 1491350400000 | 7423.43 |
| 1491436800000 | 7394.41 |
| 1491523200000 | 7339.82 |
| 1491782400000 | 7357.22 |
| 1491868800000 | 7359.92 |
| 1491955200000 | 7450.82 |
| 1492041600000 | 7452.57 |
| 1492128000000 | 7452.57 |
| 1492387200000 | 7479.28 |
| 1492473600000 | 7493.36 |
| 1492560000000 | 7544.5 |
| 1492646400000 | 7645.79 |
| 1492732800000 | 7556.89 |
| 1492992000000 | 7817.24 |
| 1493078400000 | 7899.98 |
| 1493164800000 | 7937.19 |
| 1493251200000 | 7917.56 |
| 1493337600000 | 7910.33 |
| 1493596800000 | 7926.57 |
| 1493683200000 | 7976.1 |
| 1493769600000 | 7908.05 |
| 1493856000000 | 7939.09 |
| 1493942400000 | 8010.96 |
| 1494201600000 | 7952.5 |
| 1494288000000 | 7928.09 |
| 1494374400000 | 7953.8 |
| 1494460800000 | 7945.97 |
| 1494547200000 | 7986.72 |
| 1494806400000 | 8018.92 |
| 1494892800000 | 8096.41 |
| 1494979200000 | 8027.43 |
| 1495065600000 | 8017.12 |
| 1495152000000 | 8147.33 |
| 1495411200000 | 8228.18 |
| 1495497600000 | 8246.2 |
| 1495584000000 | 8267.15 |
| 1495670400000 | 8290.03 |
| 1495756800000 | 8267.54 |
| 1496016000000 | 8236.94 |
| 1496102400000 | 8211.79 |
| 1496188800000 | 8399.74 |
| 1496275200000 | 8377 |
| 1496361600000 | 8481.79 |
| 1496620800000 | 8464.46 |
| 1496707200000 | 8471.01 |
| 1496793600000 | 8443.66 |
| 1496880000000 | 8337.56 |
| 1496966400000 | 8360.98 |
| 1497225600000 | 8289.18 |
| 1497312000000 | 8374.63 |
| 1497398400000 | 8472.48 |
| 1497484800000 | 8278.39 |
| 1497571200000 | 8432.59 |
| 1497830400000 | 8482.44 |
| 1497916800000 | 8422.2 |
| 1498003200000 | 8435.13 |
| 1498089600000 | 8441.43 |
| 1498176000000 | 8447.74 |
| 1498435200000 | 8445.96 |
| 1498521600000 | 8404.78 |
| 1498608000000 | 8412.88 |
| 1498694400000 | 8327.19 |
| 1498780800000 | 8376.53 |
| 1499040000000 | 8344.59 |
| 1499126400000 | 8321.77 |
| 1499212800000 | 8385.58 |
| 1499299200000 | 8334.41 |
| 1499385600000 | 8327.84 |
| 1499644800000 | 8394.99 |
| 1499731200000 | 8367.76 |
| 1499817600000 | 8447.65 |
| 1499904000000 | 8480.97 |
| 1499990400000 | 8600.58 |
| 1500249600000 | 8688.21 |
| 1500336000000 | 8788.08 |
| 1500422400000 | 8754.85 |
| 1500508800000 | 8781.34 |
| 1500595200000 | 8729.64 |
| 1500854400000 | 8622.38 |
| 1500940800000 | 8663.17 |
| 1501027200000 | 8701.99 |
| 1501113600000 | 8798.34 |
| 1501200000000 | 8749.52 |
| 1501459200000 | 8828.2 |
| 1501545600000 | 8918.52 |
| 1501632000000 | 9003.18 |
| 1501718400000 | 9025.35 |
| 1501804800000 | 9008.27 |
| 1502064000000 | 9090.32 |
| 1502150400000 | 9017.18 |
| 1502236800000 | 8938.73 |
| 1502323200000 | 8876.89 |
| 1502409600000 | 8897.18 |
| 1502668800000 | 8944.99 |
| 1502755200000 | 8910.7 |
| 1502841600000 | 8943.15 |
| 1502928000000 | 8920.41 |
| 1503014400000 | 8947.14 |
| 1503273600000 | 9021.6 |
| 1503360000000 | 9118.32 |
| 1503446400000 | 9084.57 |
| 1503532800000 | 9195.69 |
| 1503619200000 | 9202.98 |
| 1503878400000 | 9216.1 |
| 1503964800000 | 9193 |
| 1504051200000 | 9164.97 |
| 1504137600000 | 9288.27 |
| 1504224000000 | 9359.01 |
| 1504483200000 | 9336.12 |
| 1504569600000 | 9329.72 |
| 1504656000000 | 9294.84 |
| 1504742400000 | 9426.51 |
| 1504828800000 | 9496.58 |
| 1505088000000 | 9457 |
| 1505174400000 | 9419.7 |
| 1505260800000 | 9399.85 |
| 1505347200000 | 9379.32 |
| 1505433600000 | 9297.32 |
| 1505692800000 | 9362.75 |
| 1505779200000 | 9424.31 |
| 1505865600000 | 9503.54 |
| 1505952000000 | 9446.21 |
| 1506038400000 | 9512.32 |
| 1506297600000 | 9435.5 |
| 1506384000000 | 9312.6 |
| 1506470400000 | 9297.81 |
| 1506556800000 | 9417.59 |
| 1506643200000 | 9443.4 |
| 1506902400000 | 9442.52 |
| 1506988800000 | 9514.07 |
| 1507075200000 | 9533.25 |
| 1507161600000 | 9491.6 |
| 1507248000000 | 9423.2 |
| 1507507200000 | 9409.57 |
| 1507593600000 | 9536.99 |
| 1507680000000 | 9591.86 |
| 1507766400000 | 9637.23 |
| 1507852800000 | 9608.46 |
| 1508112000000 | 9555.29 |
| 1508198400000 | 9485.2 |
| 1508284800000 | 9604.39 |
| 1508371200000 | 9577.69 |
| 1508457600000 | 9532.37 |
| 1508716800000 | 9553.76 |
| 1508803200000 | 9536.17 |
| 1508889600000 | 9653.69 |
| 1508976000000 | 9710.57 |
| 1509062400000 | 9712.56 |
| 1509321600000 | 9776.33 |
| 1509408000000 | 9811.01 |
| 1509494400000 | 9809.46 |
| 1509580800000 | 9775.31 |
| 1509667200000 | 9743.54 |
| 1509926400000 | 9755.58 |
| 1510012800000 | 9728.85 |
| 1510099200000 | 9660.9 |
| 1510185600000 | 9508.9 |
| 1510272000000 | 9569.62 |
| 1510531200000 | 9497.6 |
| 1510617600000 | 9595.71 |
| 1510704000000 | 9591.82 |
| 1510790400000 | 9678.53 |
| 1510876800000 | 9647.2 |
| 1511136000000 | 9618.91 |
| 1511222400000 | 9598.14 |
| 1511308800000 | 9628.82 |
| 1511395200000 | 9650.41 |
| 1511481600000 | 9648.29 |
| 1511740800000 | 9572.43 |
| 1511827200000 | 9529.93 |
| 1511913600000 | 9396.71 |
| 1512000000000 | 9563.93 |
| 1512086400000 | 9494.09 |
| 1512345600000 | 9490.75 |
| 1512432000000 | 9458.59 |
| 1512518400000 | 9396.16 |
| 1512604800000 | 9441.73 |
| 1512691200000 | 9425.38 |
| 1512950400000 | 9434.29 |
| 1513036800000 | 9387.79 |
| 1513123200000 | 9442.86 |
| 1513209600000 | 9471.18 |
| 1513296000000 | 9416.8 |
| 1513555200000 | 9595.2 |
| 1513641600000 | 9610.68 |
| 1513728000000 | 9617.63 |
| 1513814400000 | 9601.58 |
| 1513900800000 | 9660.95 |
| 1514160000000 | 9660.95 |
| 1514246400000 | 9685.28 |
| 1514332800000 | 9767.57 |
| 1514419200000 | 9767.36 |
| 1514505600000 | 9846.39 |
| 1514851200000 | 9849.03 |
| 1514937600000 | 9911.96 |
| 1515024000000 | 10016.35 |
| 1515110400000 | 10013.3 |
| 1515369600000 | 9986.61 |
| 1515456000000 | 10002.57 |
| 1515542400000 | 9937.44 |
| 1515628800000 | 9889.67 |
| 1515715200000 | 9816.86 |
| 1515974400000 | 9878.74 |
| 1516060800000 | 9795.39 |
| 1516147200000 | 9806.12 |
| 1516233600000 | 9807.94 |
| 1516320000000 | 9961.09 |
| 1516579200000 | 9961.21 |
| 1516665600000 | 9985.32 |
| 1516752000000 | 10036.99 |
| 1516838400000 | 10015.23 |
| 1516924800000 | 10055.87 |
| 1517184000000 | 9975.26 |
| 1517270400000 | 9937.65 |
| 1517356800000 | 9964.1 |
| 1517443200000 | 9822.18 |
| 1517529600000 | 9612.43 |
| 1517788800000 | 9556.7 |
| 1517875200000 | 9422.47 |
| 1517961600000 | 9451.17 |
| 1518048000000 | 9425.21 |
| 1518134400000 | 9381.01 |
| 1518393600000 | 9665.57 |
| 1518480000000 | 9698.47 |
| 1518566400000 | 9825.44 |
| 1518652800000 | 10009.86 |
| 1518739200000 | 10163.97 |
| 1518998400000 | 9957.18 |
| 1519084800000 | 9962.61 |
| 1519171200000 | 9962.36 |
| 1519257600000 | 10038.68 |
| 1519344000000 | 10025.6 |
| 1519603200000 | 10053.59 |
| 1519689600000 | 9930.63 |
| 1519776000000 | 9885.86 |
| 1519862400000 | 9749.18 |
| 1519948800000 | 9758.64 |
| 1520208000000 | 9843.02 |
| 1520294400000 | 9946.69 |
| 1520380800000 | 10019.94 |
| 1520467200000 | 10115.48 |
| 1520553600000 | 10142.79 |
| 1520812800000 | 10148.93 |
| 1520899200000 | 10144.39 |
| 1520985600000 | 10055.3 |
| 1521072000000 | 10115.53 |
| 1521158400000 | 10140.68 |
| 1521417600000 | 10077.11 |
| 1521504000000 | 10085.13 |
| 1521590400000 | 10095.17 |
| 1521676800000 | 10009.86 |
| 1521763200000 | 10028.12 |
| 1522022400000 | 10035.11 |
| 1522108800000 | 10073.89 |
| 1522195200000 | 10050.71 |
| 1522281600000 | 10002.01 |
| 1522368000000 | 10002.01 |
| 1522627200000 | 10014.32 |
| 1522713600000 | 9936.85 |
| 1522800000000 | 9799.66 |
| 1522886400000 | 9930.54 |
| 1522972800000 | 9928.39 |
| 1523232000000 | 10005.64 |
| 1523318400000 | 10100.28 |
| 1523404800000 | 10082.79 |
| 1523491200000 | 10072.5 |
| 1523577600000 | 10077.71 |
| 1523836800000 | 10102.31 |
| 1523923200000 | 10220.52 |
| 1524009600000 | 10352.43 |
| 1524096000000 | 10273.71 |
| 1524182400000 | 10195.55 |
| 1524441600000 | 10216.68 |
| 1524528000000 | 10205.03 |
| 1524614400000 | 10038 |
| 1524700800000 | 10055.89 |
| 1524787200000 | 10046.88 |
| 1525046400000 | 9992.09 |
| 1525132800000 | 9929.81 |
| 1525219200000 | 10033.78 |
| 1525305600000 | 10019.4 |
| 1525392000000 | 10009.12 |
| 1525651200000 | 10192.07 |
| 1525737600000 | 10173.93 |
| 1525824000000 | 10263.65 |
| 1525910400000 | 10284.84 |
| 1525996800000 | 10340.89 |
| 1526256000000 | 10419.11 |
| 1526342400000 | 10281.65 |
| 1526428800000 | 10268.29 |
| 1526515200000 | 10330.03 |
| 1526601600000 | 10302.84 |
| 1526860800000 | 10286.6 |
| 1526947200000 | 10329.33 |
| 1527033600000 | 10280.89 |
| 1527120000000 | 10330.04 |
| 1527206400000 | 10356 |
| 1527465600000 | 10336.48 |
| 1527552000000 | 10224.9 |
| 1527638400000 | 10282.06 |
| 1527724800000 | 10347.36 |
| 1527811200000 | 10407.34 |
| 1528070400000 | 10558.27 |
| 1528156800000 | 10534.58 |
| 1528243200000 | 10615.39 |
| 1528329600000 | 10606.24 |
| 1528416000000 | 10601.45 |
| 1528675200000 | 10703.17 |
| 1528761600000 | 10682.31 |
| 1528848000000 | 10710.46 |
| 1528934400000 | 10679.13 |
| 1529020800000 | 10758.2 |
| 1529280000000 | 10548.6 |
| 1529366400000 | 10315.1 |
| 1529452800000 | 10473.91 |
| 1529539200000 | 10416.1 |
| 1529625600000 | 10470.08 |
| 1529884800000 | 10361.15 |
| 1529971200000 | 10254.23 |
| 1530057600000 | 10333.68 |
| 1530144000000 | 10044.04 |
| 1530230400000 | 10258.9 |
| 1530489600000 | 10112.57 |
| 1530576000000 | 10210.72 |
| 1530662400000 | 10124.63 |
| 1530748800000 | 10248.65 |
| 1530835200000 | 10422.71 |
| 1531094400000 | 10473.01 |
| 1531180800000 | 10598.31 |
| 1531267200000 | 10494.07 |
| 1531353600000 | 10568.08 |
| 1531440000000 | 10622.98 |
| 1531699200000 | 10616.65 |
| 1531785600000 | 10665.6 |
| 1531872000000 | 10641.69 |
| 1531958400000 | 10623.12 |
| 1532044800000 | 10785.74 |
| 1532304000000 | 10767.17 |
| 1532390400000 | 10812.35 |
| 1532476800000 | 10836.26 |
| 1532563200000 | 11028.33 |
| 1532649600000 | 11084.05 |
| 1532908800000 | 11084.54 |
| 1532995200000 | 11000.63 |
| 1533081600000 | 11225.3 |
| 1533168000000 | 11136.33 |
| 1533254400000 | 11145.2 |
| 1533513600000 | 11106.34 |
| 1533600000000 | 11112.08 |
| 1533686400000 | 10936.85 |
| 1533772800000 | 10986.39 |
| 1533859200000 | 10683.57 |
| 1534118400000 | 10751.4 |
| 1534204800000 | 10695.81 |
| 1534291200000 | 10392.35 |
| 1534377600000 | 10580.15 |
| 1534464000000 | 10583.74 |
| 1534723200000 | 10686.34 |
| 1534809600000 | 10776.25 |
| 1534896000000 | 10854.23 |
| 1534982400000 | 10895.67 |
| 1535068800000 | 10951.78 |
| 1535328000000 | 11066.93 |
| 1535414400000 | 11055.38 |
| 1535500800000 | 11090.79 |
| 1535587200000 | 11085.77 |
| 1535673600000 | 11009.3 |
| 1535932800000 | 11029.27 |
| 1536019200000 | 10864.2 |
| 1536105600000 | 10775.1 |
| 1536192000000 | 10748.27 |
| 1536278400000 | 10739.3 |
| 1536537600000 | 10794.02 |
| 1536624000000 | 10744.66 |
| 1536710400000 | 10843.17 |
| 1536796800000 | 10885.46 |
| 1536883200000 | 10847.91 |
| 1537142400000 | 10853.92 |
| 1537228800000 | 10857.23 |
| 1537315200000 | 10845.2 |
| 1537401600000 | 11015.32 |
| 1537488000000 | 10944.68 |
| 1537747200000 | 10852.4 |
| 1537833600000 | 10886.66 |
| 1537920000000 | 10947.89 |
| 1538006400000 | 10879.12 |
| 1538092800000 | 10900.44 |
| 1538352000000 | 10934.19 |
| 1538438400000 | 10891.41 |
| 1538524800000 | 10847.08 |
| 1538611200000 | 10543.01 |
| 1538697600000 | 10534.32 |
| 1538956800000 | 10203.21 |
| 1539043200000 | 10130.71 |
| 1539129600000 | 9894.55 |
| 1539216000000 | 10034.67 |
| 1539302400000 | 10182.9 |
| 1539561600000 | 10264.62 |
| 1539648000000 | 10647.93 |
| 1539734400000 | 10609.02 |
| 1539820800000 | 10703.34 |
| 1539907200000 | 10682.86 |
| 1540166400000 | 10648.86 |
| 1540252800000 | 10254.41 |
| 1540339200000 | 10101.82 |
| 1540425600000 | 9868.71 |
| 1540512000000 | 9782.17 |
| 1540771200000 | 10010.67 |
| 1540857600000 | 9969.8 |
| 1540944000000 | 10107.82 |
| 1541030400000 | 10339.34 |
| 1541116800000 | 10323.98 |
| 1541376000000 | 10140.95 |
| 1541462400000 | 10189.03 |
| 1541548800000 | 10199.86 |
| 1541635200000 | 10102.44 |
| 1541721600000 | 9880.53 |
| 1541980800000 | 9756.57 |
| 1542067200000 | 9729.37 |
| 1542153600000 | 9728.88 |
| 1542240000000 | 9588.47 |
| 1542326400000 | 9697.78 |
| 1542585600000 | 9663.49 |
| 1542672000000 | 9409.41 |
| 1542758400000 | 9459.52 |
| 1542844800000 | 9398.54 |
| 1542931200000 | 9417.27 |
| 1543190400000 | 9547.18 |
| 1543276800000 | 9360.62 |
| 1543363200000 | 9417.85 |
| 1543449600000 | 9452.26 |
| 1543536000000 | 9338.74 |
| 1543795200000 | 9310.1 |
| 1543881600000 | 9380.18 |
| 1543968000000 | 9321.71 |
| 1544054400000 | 9119.62 |
| 1544140800000 | 9247.62 |
| 1544400000000 | 9012.04 |
| 1544486400000 | 9110.46 |
| 1544572800000 | 8967.01 |
| 1544659200000 | 8987.28 |
| 1544745600000 | 8882.85 |
| 1545004800000 | 8882.91 |
| 1545091200000 | 8843.49 |
| 1545177600000 | 8936.52 |
| 1545264000000 | 8777.2 |
| 1545350400000 | 8651.59 |
| 1545609600000 | 8651.53 |
| 1545696000000 | 8651.53 |
| 1545782400000 | 8646.4 |
| 1545868800000 | 8503.26 |
| 1545955200000 | 8658.31 |
| 1546214400000 | 8661.78 |
| 1546387200000 | 8635.52 |
| 1546473600000 | 8529.45 |
| 1546560000000 | 8794.17 |
| 1546819200000 | 8906.7 |
| 1546905600000 | 9082.75 |
| 1546992000000 | 9196.64 |
| 1547078400000 | 9230.27 |
| 1547164800000 | 9126.69 |
| 1547424000000 | 8957.02 |
| 1547510400000 | 8952.1 |
| 1547596800000 | 8975.64 |
| 1547683200000 | 8954.28 |
| 1547769600000 | 9045.55 |
| 1548028800000 | 9039.46 |
| 1548115200000 | 9040.58 |
| 1548201600000 | 9015.82 |
| 1548288000000 | 8921.41 |
| 1548374400000 | 8865.42 |
| 1548633600000 | 8918.11 |
| 1548720000000 | 8975.82 |
| 1548806400000 | 8994.01 |
| 1548892800000 | 8875.81 |
| 1548979200000 | 9012.12 |
| 1549238400000 | 8986.65 |
| 1549324800000 | 9385.14 |
| 1549411200000 | 9219.69 |
| 1549497600000 | 9236.33 |
| 1549584000000 | 9136.07 |
| 1549843200000 | 9190.54 |
| 1549929600000 | 9290.48 |
| 1550016000000 | 9290.94 |
| 1550102400000 | 9325.7 |
| 1550188800000 | 9376.26 |
| 1550448000000 | 9456.06 |
| 1550534400000 | 9331.7 |
| 1550620800000 | 9482.7 |
| 1550707200000 | 9494.1 |
| 1550793600000 | 9603.41 |
| 1551052800000 | 9658.15 |
| 1551139200000 | 9705.74 |
| 1551225600000 | 9643.1 |
| 1551312000000 | 9622.98 |
| 1551398400000 | 9655.02 |
| 1551657600000 | 9594.45 |
| 1551744000000 | 9632.16 |
| 1551830400000 | 9569.99 |
| 1551916800000 | 9451.66 |
| 1552003200000 | 9435.11 |
| 1552262400000 | 9370.4 |
| 1552348800000 | 9474.66 |
| 1552435200000 | 9603.84 |
| 1552521600000 | 9688.77 |
| 1552608000000 | 9750.27 |
| 1552867200000 | 9703 |
| 1552953600000 | 9807.95 |
| 1553040000000 | 9738.99 |
| 1553126400000 | 9773.43 |
| 1553212800000 | 9608.35 |
| 1553472000000 | 9529.54 |
| 1553558400000 | 9494.15 |
| 1553644800000 | 9387.52 |
| 1553731200000 | 9361.54 |
| 1553817600000 | 9380.74 |
| 1554076800000 | 9489.2 |
| 1554163200000 | 9447.28 |
| 1554249600000 | 9405.62 |
| 1554336000000 | 9327.78 |
| 1554422400000 | 9522.15 |
| 1554681600000 | 9474.41 |
| 1554768000000 | 9489.86 |
| 1554854400000 | 9515.01 |
| 1554940800000 | 9468.89 |
| 1555027200000 | 9581.16 |
| 1555286400000 | 9536.81 |
| 1555372800000 | 9526.72 |
| 1555459200000 | 9449.97 |
| 1555545600000 | 9408.08 |
| 1555632000000 | 9408.08 |
| 1555891200000 | 9427.23 |
| 1555977600000 | 9435.75 |
| 1556064000000 | 9355.55 |
| 1556150400000 | 9252.32 |
| 1556236800000 | 9387.71 |
| 1556496000000 | 9479.51 |
| 1556582400000 | 9533.6 |
| 1556668800000 | 9652.76 |
| 1556755200000 | 9567.47 |
| 1556841600000 | 9590.38 |
| 1557100800000 | 9585.56 |
| 1557187200000 | 9672.77 |
| 1557273600000 | 9813.21 |
| 1557360000000 | 9745.58 |
| 1557446400000 | 9804.69 |
| 1557705600000 | 9622.05 |
| 1557792000000 | 9718.88 |
| 1557878400000 | 9647.67 |
| 1557964800000 | 9776.19 |
| 1558051200000 | 9756.83 |
| 1558310400000 | 9669.91 |
| 1558396800000 | 9789.61 |
| 1558483200000 | 9834.27 |
| 1558569600000 | 9662.96 |
| 1558656000000 | 9765.02 |
| 1558915200000 | 9670.03 |
| 1559001600000 | 9701.13 |
| 1559088000000 | 9447.75 |
| 1559174400000 | 9440.52 |
| 1559260800000 | 9426.06 |
| 1559520000000 | 9594.49 |
| 1559606400000 | 9548.21 |
| 1559692800000 | 9552.18 |
| 1559779200000 | 9676.91 |
| 1559865600000 | 9597.26 |
| 1560124800000 | 9572.14 |
| 1560211200000 | 9622.57 |
| 1560297600000 | 9683.72 |
| 1560384000000 | 9550.11 |
| 1560470400000 | 9443.29 |
| 1560729600000 | 9464.82 |
| 1560816000000 | 9567.62 |
| 1560902400000 | 9702.39 |
| 1560988800000 | 9703.99 |
| 1561075200000 | 9589.82 |
| 1561334400000 | 9544.8 |
| 1561420800000 | 9575.8 |
| 1561507200000 | 9437.59 |
| 1561593600000 | 9136.72 |
| 1561680000000 | 9206.43 |
| 1561939200000 | 9326.78 |
| 1562025600000 | 9278.44 |
| 1562112000000 | 9394.9 |
| 1562198400000 | 9340.17 |
| 1562284800000 | 9152.26 |
| 1562544000000 | 9170.2 |
| 1562630400000 | 9095.04 |
| 1562716800000 | 9066.83 |
| 1562803200000 | 9063.28 |
| 1562889600000 | 9081.75 |
| 1563148800000 | 9110.11 |
| 1563235200000 | 9148.97 |
| 1563321600000 | 9110.26 |
| 1563408000000 | 9144.01 |
| 1563494400000 | 9044.66 |
| 1563753600000 | 9085.39 |
| 1563840000000 | 9111.71 |
| 1563926400000 | 9071.93 |
| 1564012800000 | 9101.78 |
| 1564099200000 | 9106.05 |
| 1564358400000 | 9139.13 |
| 1564444800000 | 9008.01 |
| 1564531200000 | 8974.96 |
| 1564617600000 | 8978.18 |
| 1564704000000 | 8873.01 |
| 1564963200000 | 8650.69 |
| 1565049600000 | 8685.05 |
| 1565136000000 | 8720.29 |
| 1565222400000 | 8675.41 |
| 1565308800000 | 8616.12 |
| 1565568000000 | 8479.67 |
| 1565654400000 | 8449.27 |
| 1565740800000 | 8283.41 |
| 1565827200000 | 8183.07 |
| 1565913600000 | 8348.7 |
| 1566172800000 | 8383.84 |
| 1566259200000 | 8429.5 |
| 1566345600000 | 8564.51 |
| 1566432000000 | 8595.25 |
| 1566518400000 | 8498.66 |
| 1566777600000 | 8484.42 |
| 1566864000000 | 8488.38 |
| 1566950400000 | 8357.05 |
| 1567036800000 | 8515.42 |
| 1567123200000 | 8591.63 |
| 1567382400000 | 8574.69 |
| 1567468800000 | 8470.45 |
| 1567555200000 | 8648.21 |
| 1567641600000 | 8701.68 |
| 1567728000000 | 8708.85 |
| 1567987200000 | 8648.51 |
| 1568073600000 | 8622.97 |
| 1568160000000 | 8747.82 |
| 1568246400000 | 8650.57 |
| 1568332800000 | 8657.12 |
| 1568592000000 | 8532.29 |
| 1568678400000 | 8605.64 |
| 1568764800000 | 8574.49 |
| 1568851200000 | 8563.82 |
| 1568937600000 | 8543.12 |
| 1569196800000 | 8501.64 |
| 1569283200000 | 8548.87 |
| 1569369600000 | 8370.58 |
| 1569456000000 | 8354.31 |
| 1569542400000 | 8353.64 |
| 1569801600000 | 8226.99 |
| 1569888000000 | 8159.66 |
| 1569974400000 | 8041.26 |
| 1570060800000 | 8057.96 |
| 1570147200000 | 8103.07 |
| 1570406400000 | 8141.87 |
| 1570492800000 | 8078.3 |
| 1570579200000 | 8084.57 |
| 1570665600000 | 7890.9 |
| 1570752000000 | 8026.54 |
| 1571011200000 | 8164.47 |
| 1571097600000 | 8298.71 |
| 1571184000000 | 8204.15 |
| 1571270400000 | 8197.06 |
| 1571356800000 | 8139.6 |
| 1571616000000 | 8239.25 |
| 1571702400000 | 8281.02 |
| 1571788800000 | 8527.01 |
| 1571875200000 | 8502.29 |
| 1571961600000 | 8522.05 |
| 1572220800000 | 8572.68 |
| 1572307200000 | 8602.26 |
| 1572393600000 | 8668.78 |
| 1572480000000 | 8663.91 |
| 1572566400000 | 8793.6 |
| 1572825600000 | 8812.71 |
| 1572912000000 | 8632.6 |
| 1572998400000 | 8484.01 |
| 1573084800000 | 8466.15 |
| 1573171200000 | 8457.94 |
| 1573430400000 | 8450.41 |
| 1573516800000 | 8416.77 |
| 1573603200000 | 8389.5 |
| 1573689600000 | 8318.23 |
| 1573776000000 | 8335.98 |
| 1574035200000 | 8375.47 |
| 1574121600000 | 8374.08 |
| 1574208000000 | 8445.36 |
| 1574294400000 | 8427.11 |
| 1574380800000 | 8426.7 |
| 1574640000000 | 8575 |
| 1574726400000 | 8666.62 |
| 1574812800000 | 8621.06 |
| 1574899200000 | 8638.26 |
| 1574985600000 | 8591.21 |
| 1575244800000 | 8572.16 |
| 1575331200000 | 8584.97 |
| 1575417600000 | 8672.85 |
| 1575504000000 | 8653.19 |
| 1575590400000 | 8650.62 |
| 1575849600000 | 8645.98 |
| 1575936000000 | 8634.39 |
| 1576022400000 | 8582.18 |
| 1576108800000 | 8720.13 |
| 1576195200000 | 8741.06 |
| 1576454400000 | 8863.78 |
| 1576540800000 | 8852.91 |
| 1576627200000 | 8770.93 |
| 1576713600000 | 8793.26 |
| 1576800000000 | 8848.55 |
| 1577059200000 | 8962.93 |
| 1577145600000 | 8976.87 |
| 1577232000000 | 8976.87 |
| 1577318400000 | 9026.06 |
| 1577404800000 | 9079.99 |
| 1577664000000 | 9030.07 |
| 1577750400000 | 9068.52 |
| 1577923200000 | 9089.55 |
| 1578009600000 | 8990.09 |
| 1578268800000 | 9044.99 |
| 1578355200000 | 9112.53 |
| 1578441600000 | 9107.9 |
| 1578528000000 | 9125.12 |
| 1578614400000 | 9118.84 |
| 1578873600000 | 9211.83 |
| 1578960000000 | 9246.27 |
| 1579046400000 | 9211.52 |
| 1579132800000 | 9259.23 |
| 1579219200000 | 9276.86 |
| 1579478400000 | 9306.42 |
| 1579564800000 | 9423.57 |
| 1579651200000 | 9361.4 |
| 1579737600000 | 9462.34 |
| 1579824000000 | 9506.28 |
| 1580083200000 | 9278.62 |
| 1580169600000 | 9300.12 |
| 1580256000000 | 9329.86 |
| 1580342400000 | 9311.33 |
| 1580428800000 | 9367.91 |
| 1580688000000 | 9356.63 |
| 1580774400000 | 9431.03 |
| 1580860800000 | 9619.56 |
| 1580947200000 | 9644.06 |
| 1581033600000 | 9605.1 |
| 1581292800000 | 9508.87 |
| 1581379200000 | 9601.04 |
| 1581465600000 | 9565.72 |
| 1581552000000 | 9480.63 |
| 1581638400000 | 9569.87 |
| 1581897600000 | 9572.16 |
| 1581984000000 | 9599.22 |
| 1582070400000 | 9584.89 |
| 1582156800000 | 9548.11 |
| 1582243200000 | 9470.12 |
| 1582502400000 | 9107.44 |
| 1582588800000 | 8939.38 |
| 1582675200000 | 8830.11 |
| 1582761600000 | 8678.08 |
| 1582848000000 | 8566.93 |
| 1583107200000 | 8853.24 |
| 1583193600000 | 9008.98 |
| 1583280000000 | 8952.61 |
| 1583366400000 | 8847.57 |
| 1583452800000 | 8785.07 |
| 1583712000000 | 8280.51 |
| 1583798400000 | 8170.98 |
| 1583884800000 | 7873.42 |
| 1583971200000 | 7130.82 |
| 1584057600000 | 7024.08 |
| 1584316800000 | 6847.15 |
| 1584403200000 | 7072.53 |
| 1584489600000 | 7186.83 |
| 1584576000000 | 7031.3 |
| 1584662400000 | 6910.61 |
| 1584921600000 | 6825.73 |
| 1585008000000 | 7000.18 |
| 1585094400000 | 7125.81 |
| 1585180800000 | 7323.33 |
| 1585267200000 | 7435.33 |
| 1585526400000 | 7514.45 |
| 1585612800000 | 7579.71 |
| 1585699200000 | 7552.63 |
| 1585785600000 | 7553.98 |
| 1585872000000 | 7463.83 |
| 1586131200000 | 7541.77 |
| 1586217600000 | 7879.21 |
| 1586304000000 | 7775.26 |
| 1586390400000 | 7813.56 |
| 1586476800000 | 7813.56 |
| 1586736000000 | 7797.93 |
| 1586822400000 | 8170.32 |
| 1586908800000 | 7959.62 |
| 1586995200000 | 8130.03 |
| 1587081600000 | 8308.97 |
| 1587340800000 | 8517.31 |
| 1587427200000 | 8296.84 |
| 1587513600000 | 8210.84 |
| 1587600000000 | 8330.63 |
| 1587686400000 | 8215.35 |
| 1587945600000 | 8267.62 |
| 1588032000000 | 8261.05 |
| 1588118400000 | 8419.34 |
| 1588204800000 | 8503.6 |
| 1588291200000 | 8544.38 |
| 1588550400000 | 8378.21 |
| 1588636800000 | 8393.31 |
| 1588723200000 | 8554.39 |
| 1588809600000 | 8675.6 |
| 1588896000000 | 8705.5 |
| 1589155200000 | 8796.49 |
| 1589241600000 | 8754.27 |
| 1589328000000 | 8698.94 |
| 1589414400000 | 8622.7 |
| 1589500800000 | 8695.55 |
| 1589760000000 | 8825.27 |
| 1589846400000 | 9012.45 |
| 1589932800000 | 9085.34 |
| 1590019200000 | 9053.99 |
| 1590105600000 | 9014.07 |
| 1590364800000 | 9189.94 |
| 1590451200000 | 9365.61 |
| 1590537600000 | 9200.83 |
| 1590624000000 | 9357.07 |
| 1590710400000 | 9411.22 |
| 1590969600000 | 9425.19 |
| 1591056000000 | 9422.6 |
| 1591142400000 | 9516.52 |
| 1591228800000 | 9625.69 |
| 1591315200000 | 9571.33 |
| 1591574400000 | 9478.8 |
| 1591660800000 | 9683.77 |
| 1591747200000 | 9737.56 |
| 1591833600000 | 9652.55 |
| 1591920000000 | 9553.32 |
| 1592179200000 | 9544.17 |
| 1592265600000 | 9616.81 |
| 1592352000000 | 9716.83 |
| 1592438400000 | 9680.83 |
| 1592524800000 | 9755.45 |
| 1592784000000 | 9811.04 |
| 1592870400000 | 10008.14 |
| 1592956800000 | 9822.12 |
| 1593043200000 | 9801.16 |
| 1593129600000 | 9701.14 |
| 1593388800000 | 9623.04 |
| 1593475200000 | 9704.7 |
| 1593561600000 | 9786.33 |
| 1593648000000 | 9832.82 |
| 1593734400000 | 9908.95 |
| 1593993600000 | 10044.37 |
| 1594080000000 | 9971.16 |
| 1594166400000 | 9855.33 |
| 1594252800000 | 9713.71 |
| 1594339200000 | 9743.57 |
| 1594598400000 | 9862.89 |
| 1594684800000 | 9951.31 |
| 1594771200000 | 10030.59 |
| 1594857600000 | 9997.01 |
| 1594944000000 | 9959.07 |
| 1595203200000 | 10132.17 |
| 1595289600000 | 10125.3 |
| 1595376000000 | 10192.25 |
| 1595462400000 | 10094.28 |
| 1595548800000 | 10082.59 |
| 1595808000000 | 10257.59 |
| 1595894400000 | 10171.24 |
| 1595980800000 | 10161.34 |
| 1596067200000 | 10141.9 |
| 1596153600000 | 10088.49 |
| 1596412800000 | 10136.7 |
| 1596499200000 | 10085.98 |
| 1596585600000 | 10211.66 |
| 1596672000000 | 10127.33 |
| 1596758400000 | 10177.54 |
| 1597017600000 | 10211.78 |
| 1597104000000 | 10253.92 |
| 1597190400000 | 10171.32 |
| 1597276800000 | 10202.94 |
| 1597363200000 | 10032.94 |
| 1597622400000 | 10220.95 |
| 1597708800000 | 10149.92 |
| 1597795200000 | 10126.99 |
| 1597881600000 | 9968.33 |
| 1597968000000 | 9904.47 |
| 1598227200000 | 9988.05 |
| 1598313600000 | 9897.11 |
| 1598400000000 | 9951.21 |
| 1598486400000 | 9954.16 |
| 1598572800000 | 9955.16 |
| 1598832000000 | 10140.74 |
| 1598918400000 | 10035.51 |
| 1599004800000 | 10165.67 |
| 1599091200000 | 10044.94 |
| 1599177600000 | 9856.91 |
| 1599436800000 | 10082.79 |
| 1599523200000 | 9951.73 |
| 1599609600000 | 10156.22 |
| 1599696000000 | 10210.34 |
| 1599782400000 | 10305.76 |
| 1600041600000 | 10339.57 |
| 1600128000000 | 10321.07 |
| 1600214400000 | 10400.67 |
| 1600300800000 | 10360.13 |
| 1600387200000 | 10424.09 |
| 1600646400000 | 10114.62 |
| 1600732800000 | 10075.27 |
| 1600819200000 | 10067.61 |
| 1600905600000 | 9952.07 |
| 1600992000000 | 9929.97 |
| 1601251200000 | 10229.06 |
| 1601337600000 | 10330.03 |
| 1601424000000 | 10344.54 |
| 1601510400000 | 10257.25 |
| 1601596800000 | 10216.22 |
| 1601856000000 | 10459.67 |
| 1601942400000 | 10389.02 |
| 1602028800000 | 10351.29 |
| 1602115200000 | 10328.18 |
| 1602201600000 | 10465.54 |
| 1602460800000 | 10539.07 |
| 1602547200000 | 10404.25 |
| 1602633600000 | 10441.91 |
| 1602720000000 | 10335.47 |
| 1602806400000 | 10428.92 |
| 1603065600000 | 10469.2 |
| 1603152000000 | 10612.93 |
| 1603238400000 | 10367.63 |
| 1603324800000 | 10337.72 |
| 1603411200000 | 10395 |
| 1603670400000 | 10258.21 |
| 1603756800000 | 10297.85 |
| 1603843200000 | 10001.71 |
| 1603929600000 | 10001.22 |
| 1604016000000 | 9849.26 |
| 1604275200000 | 9967.8 |
| 1604361600000 | 10153.3 |
| 1604448000000 | 10357.63 |
| 1604534400000 | 10514.23 |
| 1604620800000 | 10476.74 |
| 1604880000000 | 10399.14 |
| 1604966400000 | 10317.63 |
| 1605052800000 | 10374.74 |
| 1605139200000 | 10471.44 |
| 1605225600000 | 10455.76 |
| 1605484800000 | 10586.59 |
| 1605571200000 | 10480.28 |
| 1605657600000 | 10448.41 |
| 1605744000000 | 10307.86 |
| 1605830400000 | 10395.91 |
| 1606089600000 | 10245.01 |
| 1606176000000 | 10164.22 |
| 1606262400000 | 10220.09 |
| 1606348800000 | 10233.84 |
| 1606435200000 | 10344.56 |
| 1606694400000 | 10361.24 |
| 1606780800000 | 10369.36 |
| 1606867200000 | 10380.14 |
| 1606953600000 | 10262.51 |
| 1607040000000 | 10308.18 |
| 1607299200000 | 10324.3 |
| 1607385600000 | 10391.7 |
| 1607472000000 | 10374.08 |
| 1607558400000 | 10337.39 |
| 1607644800000 | 10320.29 |
| 1607904000000 | 10483.3 |
| 1607990400000 | 10379.43 |
| 1608076800000 | 10408 |
| 1608163200000 | 10418.59 |
| 1608249600000 | 10606.66 |
| 1608508800000 | 10634.32 |
| 1608595200000 | 10632.1 |
| 1608681600000 | 10612.51 |
| 1608768000000 | 10593.26 |
| 1608854400000 | 10593.26 |
| 1609113600000 | 10672.52 |
| 1609200000000 | 10692.48 |
| 1609286400000 | 10709.31 |
| 1609372800000 | 10627.58 |
| 1609718400000 | 10677.03 |
| 1609804800000 | 10595.13 |
| 1609891200000 | 10572.12 |
| 1609977600000 | 10757.54 |
| 1610064000000 | 10816.86 |
| 1610323200000 | 10812.62 |
| 1610409600000 | 10808.26 |
| 1610496000000 | 10788.79 |
| 1610582400000 | 10692.48 |
| 1610668800000 | 10470.87 |
| 1610928000000 | 10573.69 |
| 1611014400000 | 10739.05 |
| 1611100800000 | 10622.8 |
| 1611187200000 | 10646.03 |
| 1611273600000 | 10639.87 |
| 1611532800000 | 10754.07 |
| 1611619200000 | 10715.2 |
| 1611705600000 | 10496.64 |
| 1611792000000 | 10549.57 |
| 1611878400000 | 10442.83 |
| 1612137600000 | 10479.89 |
| 1612224000000 | 10484.28 |
| 1612310400000 | 10530 |
| 1612396800000 | 10614.11 |
| 1612483200000 | 10758.01 |
| 1612742400000 | 10760.18 |
| 1612828800000 | 10861.93 |
| 1612915200000 | 10956.47 |
| 1613001600000 | 11005.96 |
| 1613088000000 | 11125.68 |
| 1613347200000 | 11217.35 |
| 1613433600000 | 11203.9 |
| 1613520000000 | 11069.6 |
| 1613606400000 | 10952.85 |
| 1613692800000 | 10973.35 |
| 1613952000000 | 10886.19 |
| 1614038400000 | 10792.37 |
| 1614124800000 | 10770.16 |
| 1614211200000 | 10963.04 |
| 1614297600000 | 10775.34 |
| 1614556800000 | 10711.49 |
| 1614643200000 | 10810.04 |
| 1614729600000 | 10699.75 |
| 1614816000000 | 10592.25 |
| 1614902400000 | 10517.56 |
| 1615161600000 | 10576.28 |
| 1615248000000 | 10673.64 |
| 1615334400000 | 10836.74 |
| 1615420800000 | 11040.72 |
| 1615507200000 | 10941.15 |
| 1615766400000 | 11014.51 |
| 1615852800000 | 11092.28 |
| 1615939200000 | 10939.46 |
| 1616025600000 | 10991.02 |
| 1616112000000 | 10970.01 |
| 1616371200000 | 11048.95 |
| 1616457600000 | 10978.02 |
| 1616544000000 | 10896.59 |
| 1616630400000 | 10821.6 |
| 1616716800000 | 10892.29 |
| 1616976000000 | 10943.98 |
| 1617062400000 | 10907.52 |
| 1617148800000 | 10959.47 |
| 1617235200000 | 10968.41 |
| 1617321600000 | 10961.33 |
| 1617580800000 | 10995.7 |
| 1617667200000 | 11108.23 |
| 1617753600000 | 11151.39 |
| 1617840000000 | 11243.28 |
| 1617926400000 | 11400.28 |
| 1618185600000 | 11347.38 |
| 1618272000000 | 11318.6 |
| 1618358400000 | 11292.66 |
| 1618444800000 | 11225.75 |
| 1618531200000 | 11249.19 |
| 1618790400000 | 11203.4 |
| 1618876800000 | 10999.59 |
| 1618963200000 | 11143.72 |
| 1619049600000 | 11256.78 |
| 1619136000000 | 11263.81 |
| 1619395200000 | 11363.72 |
| 1619481600000 | 11522.78 |
| 1619568000000 | 11476.59 |
| 1619654400000 | 11493.33 |
| 1619740800000 | 11434.89 |
| 1620000000000 | 11529.34 |
| 1620086400000 | 11356.14 |
| 1620172800000 | 11491.78 |
| 1620259200000 | 11470.98 |
| 1620345600000 | 11673.83 |
| 1620604800000 | 11616.53 |
| 1620691200000 | 11378.85 |
| 1620777600000 | 11356.06 |
| 1620864000000 | 11333.99 |
| 1620950400000 | 11394.78 |
| 1621209600000 | 11490.25 |
| 1621296000000 | 11561.22 |
| 1621382400000 | 11497.94 |
| 1621468800000 | 11606.71 |
| 1621555200000 | 11674.94 |
| 1621814400000 | 11696.84 |
| 1621900800000 | 11804.21 |
| 1621987200000 | 11695.33 |
| 1622073600000 | 11494.8 |
| 1622160000000 | 11547.03 |
| 1622419200000 | 11525.53 |
| 1622505600000 | 11609.16 |
| 1622592000000 | 11562.32 |
| 1622678400000 | 11539.19 |
| 1622764800000 | 11582.97 |
| 1623024000000 | 11676.95 |
| 1623110400000 | 11676.32 |
| 1623196800000 | 11664.66 |
| 1623283200000 | 11642.01 |
| 1623369600000 | 11657.59 |
| 1623628800000 | 11733.48 |
| 1623715200000 | 11769.4 |
| 1623801600000 | 11816.23 |
| 1623888000000 | 11646.35 |
| 1623974400000 | 11537.87 |
| 1624233600000 | 11616.83 |
| 1624320000000 | 11622.99 |
| 1624406400000 | 11667.64 |
| 1624492800000 | 11718.16 |
| 1624579200000 | 11758.11 |
| 1624838400000 | 11772.41 |
| 1624924800000 | 11655.53 |
| 1625011200000 | 11584.21 |
| 1625097600000 | 11715.02 |
| 1625184000000 | 11733.05 |
| 1625443200000 | 11794.82 |
| 1625529600000 | 11748.64 |
| 1625616000000 | 11792.88 |
| 1625702400000 | 11640.03 |
| 1625788800000 | 11594.41 |
| 1626048000000 | 11621.1 |
| 1626134400000 | 11587.79 |
| 1626220800000 | 11528.71 |
| 1626307200000 | 11502.84 |
| 1626393600000 | 11420.66 |
| 1626652800000 | 11283.65 |
| 1626739200000 | 11245.8 |
| 1626825600000 | 11399.23 |
| 1626912000000 | 11474.84 |
| 1626998400000 | 11351.18 |
| 1627257600000 | 11433.92 |
| 1627344000000 | 11424.06 |
| 1627430400000 | 11547.25 |
| 1627516800000 | 11668.26 |
| 1627603200000 | 11680.4 |
| 1627862400000 | 11783.1 |
| 1627948800000 | 11753.26 |
| 1628035200000 | 11828.65 |
| 1628121600000 | 11797.86 |
| 1628208000000 | 11701.79 |
| 1628467200000 | 11800.36 |
| 1628553600000 | 11781.35 |
| 1628640000000 | 11732.88 |
| 1628726400000 | 11652.13 |
| 1628812800000 | 11756.44 |
| 1629072000000 | 11663.84 |
| 1629158400000 | 11577.89 |
| 1629244800000 | 11615.41 |
| 1629331200000 | 11466.47 |
| 1629417600000 | 11544.47 |
| 1629676800000 | 11711.32 |
| 1629763200000 | 11730.39 |
| 1629849600000 | 11667.14 |
| 1629936000000 | 11881.07 |
| 1630022400000 | 11964.02 |
| 1630281600000 | 12004.78 |
| 1630368000000 | 11919.01 |
| 1630454400000 | 12037.68 |
| 1630540800000 | 12224.39 |
| 1630627200000 | 11959.65 |
| 1630886400000 | 11960.76 |
| 1630972800000 | 11804.73 |
| 1631059200000 | 11713.42 |
| 1631145600000 | 11676.36 |
| 1631232000000 | 11578.18 |
| 1631491200000 | 11583.36 |
| 1631577600000 | 11517.59 |
| 1631664000000 | 11445.38 |
| 1631750400000 | 11558.59 |
| 1631836800000 | 11527.9 |
| 1632096000000 | 11368.1 |
| 1632182400000 | 11436.82 |
| 1632268800000 | 11432.05 |
| 1632355200000 | 11636.27 |
| 1632441600000 | 11389.06 |
| 1632700800000 | 11300.82 |
| 1632787200000 | 11137.2 |
| 1632873600000 | 10996.85 |
| 1632960000000 | 10913.51 |
| 1633046400000 | 10845.73 |
| 1633305600000 | 10839.12 |
| 1633392000000 | 10775.39 |
| 1633478400000 | 10745.05 |
| 1633564800000 | 10918.75 |
| 1633651200000 | 10773.62 |
| 1633910400000 | 10721.08 |
| 1633996800000 | 10746.99 |
| 1634083200000 | 10942.98 |
| 1634169600000 | 10790.94 |
| 1634256000000 | 11005.35 |
| 1634515200000 | 10935.03 |
| 1634601600000 | 10977.54 |
| 1634688000000 | 10937.49 |
| 1634774400000 | 10983.58 |
| 1634860800000 | 11020.6 |
| 1635120000000 | 11086.5 |
| 1635206400000 | 11154.71 |
| 1635292800000 | 11220.7 |
| 1635379200000 | 11459.39 |
| 1635465600000 | 11072.6 |
| 1635724800000 | 11166.36 |
| 1635811200000 | 11307.97 |
| 1635897600000 | 11352.59 |
| 1635984000000 | 11363 |
| 1636070400000 | 11283.69 |
| 1636329600000 | 11409.99 |
| 1636416000000 | 11470.1 |
| 1636502400000 | 11444.1 |
| 1636588800000 | 11629.51 |
| 1636675200000 | 11652.77 |
| 1636934400000 | 11643.21 |
| 1637020800000 | 11574.24 |
| 1637107200000 | 11494.03 |
| 1637193600000 | 11460.51 |
| 1637280000000 | 11445.93 |
| 1637539200000 | 11405.64 |
| 1637625600000 | 11225.28 |
| 1637712000000 | 11062.65 |
| 1637798400000 | 11155.15 |
| 1637884800000 | 11027.08 |
| 1638144000000 | 10876.05 |
| 1638230400000 | 10850.48 |
| 1638316800000 | 11110.44 |
| 1638403200000 | 11030.68 |
| 1638489600000 | 10906.52 |
| 1638748800000 | 11032.43 |
| 1638835200000 | 11225.4 |
| 1638921600000 | 11397.01 |
| 1639008000000 | 11309.59 |
| 1639094400000 | 11311.11 |
| 1639353600000 | 11260.66 |
| 1639440000000 | 11128.4 |
| 1639526400000 | 11069.22 |
| 1639612800000 | 11190.88 |
| 1639699200000 | 11071.03 |
| 1639958400000 | 10957.9 |
| 1640044800000 | 11081.37 |
| 1640131200000 | 11195 |
| 1640217600000 | 11249.33 |
| 1640304000000 | 11266.92 |
| 1640563200000 | 11385.54 |
| 1640649600000 | 11366.22 |
| 1640736000000 | 11432.83 |
| 1640822400000 | 11453.6 |
| 1640908800000 | 11467.04 |
| 1641168000000 | 11467.27 |
| 1641254400000 | 11542.91 |
| 1641340800000 | 11490.47 |
| 1641427200000 | 11286.79 |
| 1641513600000 | 11269.56 |
| 1641772800000 | 11012.4 |
| 1641859200000 | 11144.8 |
| 1641945600000 | 11323.66 |
| 1642032000000 | 11434.14 |
| 1642118400000 | 11313.55 |
| 1642377600000 | 11280.56 |
| 1642464000000 | 11041.43 |
| 1642550400000 | 11208.08 |
| 1642636800000 | 11188.47 |
| 1642723200000 | 11007.43 |
| 1642982400000 | 10737.57 |
| 1643068800000 | 10595.21 |
| 1643155200000 | 10739.26 |
| 1643241600000 | 10659.64 |
| 1643328000000 | 10628.24 |
| 1643587200000 | 10822.87 |
| 1643673600000 | 10797.84 |
| 1643760000000 | 10856.23 |
| 1643846400000 | 10593.72 |
| 1643932800000 | 10493.38 |
| 1644192000000 | 10550.91 |
| 1644278400000 | 10409.77 |
| 1644364800000 | 10617.26 |
| 1644451200000 | 10600.87 |
| 1644537600000 | 10461.95 |
| 1644796800000 | 10292.99 |
| 1644883200000 | 10505.83 |
| 1644969600000 | 10422.66 |
| 1645056000000 | 10281.99 |
| 1645142400000 | 10059.3 |
| 1645401600000 | 9979.67 |
| 1645488000000 | 9965.98 |
| 1645574400000 | 9936 |
| 1645660800000 | 9570.47 |
| 1645747200000 | 9889.12 |
| 1646006400000 | 10096.74 |
| 1646092800000 | 10046.64 |
| 1646179200000 | 9708.74 |
| 1646265600000 | 9736.87 |
| 1646352000000 | 9414.6 |
| 1646611200000 | 9353.89 |
| 1646697600000 | 9082.7 |
| 1646784000000 | 9379.2 |
| 1646870400000 | 9310.99 |
| 1646956800000 | 9284.1 |
| 1647216000000 | 9465.98 |
| 1647302400000 | 9486.76 |
| 1647388800000 | 10017.37 |
| 1647475200000 | 10296.85 |
| 1647561600000 | 10332.68 |
| 1647820800000 | 10302.77 |
| 1647907200000 | 10325.82 |
| 1647993600000 | 10202.8 |
| 1648080000000 | 10134.8 |
| 1648166400000 | 10074.53 |
| 1648425600000 | 10237.08 |
| 1648512000000 | 10556.67 |
| 1648598400000 | 10642.63 |
| 1648684800000 | 10551.71 |
| 1648771200000 | 10550.17 |
| 1649030400000 | 10551.78 |
| 1649116800000 | 10658.96 |
| 1649203200000 | 10454.47 |
| 1649289600000 | 10615.62 |
| 1649376000000 | 10613.26 |
| 1649635200000 | 10484.79 |
| 1649721600000 | 10455.41 |
| 1649808000000 | 10359.03 |
| 1649894400000 | 10289.64 |
| 1649980800000 | 10289.64 |
| 1650240000000 | 10307.25 |
| 1650326400000 | 10312.86 |
| 1650412800000 | 10585.94 |
| 1650499200000 | 10676.89 |
| 1650585600000 | 10498.96 |
| 1650844800000 | 10307.15 |
| 1650931200000 | 10208.82 |
| 1651017600000 | 10184 |
| 1651104000000 | 10279.52 |
| 1651190400000 | 10297.45 |
| 1651449600000 | 10189.34 |
| 1651536000000 | 10229.83 |
| 1651622400000 | 10240.68 |
| 1651708800000 | 10009.57 |
| 1651795200000 | 9695.22 |
| 1652054400000 | 9211.15 |
| 1652140800000 | 9287.63 |
| 1652227200000 | 9365.6 |
| 1652313600000 | 9201.76 |
| 1652400000000 | 9184.62 |
| 1652659200000 | 9379.37 |
| 1652745600000 | 9618.6 |
| 1652832000000 | 9467.99 |
| 1652918400000 | 9248.69 |
| 1653004800000 | 9426.77 |
| 1653264000000 | 9575.29 |
| 1653350400000 | 9524.9 |
| 1653436800000 | 9478.41 |
| 1653523200000 | 9511.37 |
| 1653609600000 | 9507.39 |
| 1653868800000 | 10008.9 |
| 1653955200000 | 9861.08 |
| 1654041600000 | 9696.7 |
| 1654128000000 | 9778.75 |
| 1654214400000 | 9819.79 |
| 1654473600000 | 9818.35 |
| 1654560000000 | 9824.34 |
| 1654646400000 | 9792.55 |
| 1654732800000 | 9590.14 |
| 1654819200000 | 9252.97 |
| 1655078400000 | 9054.36 |
| 1655164800000 | 8847.01 |
| 1655251200000 | 9023.39 |
| 1655337600000 | 8762.73 |
| 1655424000000 | 8747.02 |
| 1655683200000 | 8994.02 |
| 1655769600000 | 9116.19 |
| 1655856000000 | 8949.47 |
| 1655942400000 | 8816.47 |
| 1656028800000 | 9171.3 |
| 1656288000000 | 9334.95 |
| 1656374400000 | 9153.18 |
| 1656460800000 | 9045.43 |
| 1656547200000 | 8899.05 |
| 1656633600000 | 8904.46 |
| 1656892800000 | 8981.92 |
| 1656979200000 | 8788.43 |
| 1657065600000 | 8826.74 |
| 1657152000000 | 8750.63 |
| 1657238400000 | 8768.47 |
| 1657497600000 | 8598.72 |
| 1657584000000 | 8612.16 |
| 1657670400000 | 8533.26 |
| 1657756800000 | 8282.68 |
| 1657843200000 | 8435.97 |
| 1658102400000 | 8667.77 |
| 1658188800000 | 8797.93 |
| 1658275200000 | 8729.01 |
| 1658361600000 | 8817.61 |
| 1658448000000 | 8933.57 |
| 1658707200000 | 8850.98 |
| 1658793600000 | 8712.73 |
| 1658880000000 | 8703.73 |
| 1658966400000 | 8869.12 |
| 1659052800000 | 9111.56 |
| 1659312000000 | 9132.58 |
| 1659398400000 | 8998.72 |
| 1659484800000 | 8872 |
| 1659571200000 | 9035.3 |
| 1659657600000 | 8800.44 |
| 1659916800000 | 8909.29 |
| 1660003200000 | 8759.16 |
| 1660089600000 | 9049.31 |
| 1660176000000 | 9184.98 |
| 1660262400000 | 9070.68 |
| 1660521600000 | 9134.13 |
| 1660608000000 | 8941.62 |
| 1660694400000 | 8873.01 |
| 1660780800000 | 8756.5 |
| 1660867200000 | 8736.57 |
| 1661126400000 | 8502.22 |
| 1661212800000 | 8459.23 |
| 1661299200000 | 8528.56 |
| 1661385600000 | 8554.46 |
| 1661472000000 | 8365.75 |
| 1661731200000 | 8192.84 |
| 1661817600000 | 8232.09 |
| 1661904000000 | 8310.78 |
| 1661990400000 | 8012.98 |
| 1662076800000 | 8292.09 |
| 1662336000000 | 8089.56 |
| 1662422400000 | 8069.77 |
| 1662508800000 | 8057.78 |
| 1662595200000 | 8120.26 |
| 1662681600000 | 8311.61 |
| 1662940800000 | 8495.72 |
| 1663027200000 | 8261.94 |
| 1663113600000 | 8114.42 |
| 1663200000000 | 8053.02 |
| 1663286400000 | 7907.34 |
| 1663545600000 | 7921.83 |
| 1663632000000 | 7770.76 |
| 1663718400000 | 7748.74 |
| 1663804800000 | 7610.43 |
| 1663891200000 | 7399.65 |
| 1664150400000 | 7410.91 |
| 1664236800000 | 7371.3 |
| 1664323200000 | 7312.82 |
| 1664409600000 | 7229.57 |
| 1664496000000 | 7305.65 |
| 1664755200000 | 7344.92 |
| 1664841600000 | 7676.7 |
| 1664928000000 | 7498.05 |
| 1665014400000 | 7523.86 |
| 1665100800000 | 7317.07 |
| 1665360000000 | 7204.48 |
| 1665446400000 | 7227.05 |
| 1665532800000 | 7362.98 |
| 1665619200000 | 7300.17 |
| 1665705600000 | 7455.27 |
| 1665964800000 | 7595.12 |
| 1666051200000 | 7727.69 |
| 1666137600000 | 7567.6 |
| 1666224000000 | 7563.41 |
| 1666310400000 | 7434.1 |
| 1666569600000 | 7650.81 |
| 1666656000000 | 7798.23 |
| 1666742400000 | 7932.72 |
| 1666828800000 | 8019.57 |
| 1666915200000 | 8026.24 |
| 1667174400000 | 7990.93 |
| 1667260800000 | 7958.06 |
| 1667347200000 | 7903.88 |
| 1667433600000 | 7814.8 |
| 1667520000000 | 8022.22 |
| 1667779200000 | 8145.25 |
| 1667865600000 | 8359.15 |
| 1667952000000 | 8297.97 |
| 1668038400000 | 8668.89 |
| 1668124800000 | 8785.51 |
| 1668384000000 | 8783.48 |
| 1668470400000 | 8792.86 |
| 1668556800000 | 8757.86 |
| 1668643200000 | 8605.82 |
| 1668729600000 | 8726.42 |
| 1668988800000 | 8600.18 |
| 1669075200000 | 8652.7099 |
| 1669161600000 | 8737.05 |
| 1669248000000 | 8849.66 |
| 1669334400000 | 8847.97 |
| 1669593600000 | 8859.72 |
| 1669680000000 | 8804.93 |
| 1669766400000 | 8791.59 |
| 1669852800000 | 9112.77 |
| 1669939200000 | 9157.44 |
| 1670198400000 | 9112.48 |
| 1670284800000 | 9097.08 |
| 1670371200000 | 9103.28 |
| 1670457600000 | 9097.47 |
| 1670544000000 | 9148.56 |
| 1670803200000 | 8965.58 |
| 1670889600000 | 9152.23 |
| 1670976000000 | 9242.2099 |
| 1671062400000 | 9103.24 |
| 1671148800000 | 8888.68 |
| 1671408000000 | 8914.4599 |
| 1671494400000 | 8947.26 |
| 1671580800000 | 9026.86 |
| 1671667200000 | 8949.55 |
| 1671753600000 | 8982.1 |
| 1672012800000 | 8982.1 |
| 1672099200000 | 9048.93 |
| 1672185600000 | 9026.58 |
| 1672272000000 | 9108.97 |
| 1672358400000 | 9102.22 |
| 1672617600000 | 9238.72 |
| 1672704000000 | 9204.49 |
| 1672790400000 | 9235.73 |
| 1672876800000 | 9143.6 |
| 1672963200000 | 9203.03 |
| 1673222400000 | 9447.76 |
| 1673308800000 | 9311.79 |
| 1673395200000 | 9423.72 |
| 1673481600000 | 9431.3 |
| 1673568000000 | 9420.82 |
| 1673827200000 | 9534.42 |
| 1673913600000 | 9517.2 |
| 1674000000000 | 9495.26 |
| 1674086400000 | 9430.32 |
| 1674172800000 | 9512.4 |
| 1674432000000 | 9584.87 |
| 1674518400000 | 9617.1 |
| 1674604800000 | 9504.39 |
| 1674691200000 | 9504.49 |
| 1674777600000 | 9481.56 |
| 1675036800000 | 9585.15 |
| 1675123200000 | 9537.43 |
| 1675209600000 | 9715.08 |
| 1675296000000 | 9731.42 |
| 1675382400000 | 9774.98 |
| 1675641600000 | 9493.04 |
| 1675728000000 | 9449.49 |
| 1675814400000 | 9619.97 |
| 1675900800000 | 9751.14 |
| 1675987200000 | 9511.8 |
| 1676246400000 | 9635.37 |
| 1676332800000 | 9649.15 |
| 1676419200000 | 9703.76 |
| 1676505600000 | 9790.6 |
| 1676592000000 | 9706.53 |
| 1676851200000 | 9787.95 |
| 1676937600000 | 9806.05 |
| 1677024000000 | 9724.28 |
| 1677110400000 | 9751.42 |
| 1677196800000 | 9621.32 |
| 1677456000000 | 9757.68 |
| 1677542400000 | 9792.25 |
| 1677628800000 | 9847.34 |
| 1677715200000 | 9840.12 |
| 1677801600000 | 9877.78 |
| 1678060800000 | 9922.95 |
| 1678147200000 | 9796.61 |
| 1678233600000 | 9718.12 |
| 1678320000000 | 9849.25 |
| 1678406400000 | 9700.4599 |
| 1678665600000 | 9490.28 |
| 1678752000000 | 9634.97 |
| 1678838400000 | 9237.19 |
| 1678924800000 | 9485.4 |
| 1679011200000 | 9392.72 |
| 1679270400000 | 9573.06 |
| 1679356800000 | 9688.56 |
| 1679443200000 | 9766.35 |
| 1679529600000 | 9795.23 |
| 1679616000000 | 9610.62 |
| 1679875200000 | 9718.18 |
| 1679961600000 | 9672.54 |
| 1680048000000 | 9840.9 |
| 1680134400000 | 10016.36 |
| 1680220800000 | 9997.45 |
| 1680480000000 | 9954.04 |
| 1680566400000 | 10047.92 |
| 1680652800000 | 9963.07 |
| 1680739200000 | 9971.75 |
| 1680825600000 | 9971.75 |
| 1681084800000 | 9895.41 |
| 1681171200000 | 10020.35 |
| 1681257600000 | 10016.93 |
| 1681344000000 | 10136.82 |
| 1681430400000 | 10261.6299 |
| 1681689600000 | 10230.89 |
| 1681776000000 | 10475.17 |
| 1681862400000 | 10492.12 |
| 1681948800000 | 10527.04 |
| 1682035200000 | 10599.85 |
| 1682294400000 | 10726.81 |
| 1682380800000 | 10632.37 |
| 1682467200000 | 10533.75 |
| 1682553600000 | 10446.93 |
| 1682640000000 | 10484.28 |
| 1682899200000 | 10566.07 |
| 1682985600000 | 10429.08 |
| 1683072000000 | 10443.3 |
| 1683158400000 | 10255.48 |
| 1683244800000 | 10261.08 |
| 1683504000000 | 10402.84 |
| 1683590400000 | 10235.35 |
| 1683676800000 | 10225.69 |
| 1683763200000 | 10298.8 |
| 1683849600000 | 10307.2099 |
| 1684108800000 | 10443.76 |
| 1684195200000 | 10340.77 |
| 1684281600000 | 10260.6 |
| 1684368000000 | 10211.34 |
| 1684454400000 | 10226.97 |
| 1684713600000 | 10361.42 |
| 1684800000000 | 10224.14 |
| 1684886400000 | 10032.78 |
| 1684972800000 | 9944.4599 |
| 1685059200000 | 9982.75 |
| 1685318400000 | 9986.02 |
| 1685404800000 | 9938.61 |
| 1685491200000 | 9673.12 |
| 1685577600000 | 9784.37 |
| 1685664000000 | 9891.17 |
| 1685923200000 | 9878.59 |
| 1686009600000 | 9964.3 |
| 1686096000000 | 10079.73 |
| 1686182400000 | 10115.03 |
| 1686268800000 | 10022.78 |
| 1686528000000 | 10029.34 |
| 1686614400000 | 10176.72 |
| 1686700800000 | 10276.31 |
| 1686787200000 | 10309.4 |
| 1686873600000 | 10392.92 |
| 1687132800000 | 10302.23 |
| 1687219200000 | 10290.02 |
| 1687305600000 | 10266.15 |
| 1687392000000 | 10095.49 |
| 1687478400000 | 10023.39 |
| 1687737600000 | 10056.54 |
| 1687824000000 | 10072.58 |
| 1687910400000 | 10129.72 |
| 1687996800000 | 10166.29 |
| 1688083200000 | 10265.58 |
| 1688342400000 | 10283.01 |
| 1688428800000 | 10329.98 |
| 1688515200000 | 10260.26 |
| 1688601600000 | 10070.9599 |
| 1688688000000 | 10176.28 |
| 1688947200000 | 10154.82 |
| 1689033600000 | 10181.56 |
| 1689120000000 | 10363.73 |
| 1689206400000 | 10500.79 |
| 1689292800000 | 10504.91 |
| 1689552000000 | 10450.02 |
| 1689638400000 | 10517.67 |
| 1689724800000 | 10455.1 |
| 1689811200000 | 10389.82 |
| 1689897600000 | 10455.9599 |
| 1690156800000 | 10433.79 |
| 1690243200000 | 10473.08 |
| 1690329600000 | 10421.7 |
| 1690416000000 | 10458.85 |
| 1690502400000 | 10467.24 |
| 1690761600000 | 10405.16 |
| 1690848000000 | 10307.82 |
| 1690934400000 | 10142.61 |
| 1691020800000 | 10146.43 |
| 1691107200000 | 10231.22 |
| 1691366400000 | 10231.1299 |
| 1691452800000 | 10158.47 |
| 1691539200000 | 10201.16 |
| 1691625600000 | 10389.98 |
| 1691712000000 | 10128.33 |
| 1691971200000 | 10073.8799 |
| 1692057600000 | 10087 |
| 1692144000000 | 10035.79 |
| 1692230400000 | 9966.08 |
| 1692316800000 | 9923.37 |
| 1692576000000 | 9921.94 |
| 1692662400000 | 9834.41 |
| 1692748800000 | 9833.19 |
| 1692835200000 | 9856.95 |
| 1692921600000 | 9818.2 |
| 1693180800000 | 9950.79 |
| 1693267200000 | 9963.59 |
| 1693353600000 | 10003.57 |
| 1693440000000 | 9839.78 |
| 1693526400000 | 9772.16 |
| 1693785600000 | 9795.72 |
| 1693872000000 | 9799.06 |
| 1693958400000 | 9763.8 |
| 1694044800000 | 9738.77 |
| 1694131200000 | 9787.97 |
| 1694390400000 | 9867.82 |
| 1694476800000 | 9811.36 |
| 1694563200000 | 9762.05 |
| 1694649600000 | 9789.56 |
| 1694736000000 | 9797.01 |
| 1694995200000 | 9736.6 |
| 1695081600000 | 9674.41 |
| 1695168000000 | 9839.85 |
| 1695254400000 | 9690.4 |
| 1695340800000 | 9690.42 |
| 1695600000000 | 9548.92 |
| 1695686400000 | 9484.23 |
| 1695772800000 | 9349.92 |
| 1695859200000 | 9381.39 |
| 1695945600000 | 9442.93 |
| STOXX Denmark Mid Cap | STOXX Developed World Mid Cap | |
|---|---|---|
| 2016 | -1.3857449062867 | 7.4578804947199 |
| 2017 | 53.700466109497 | 23.258126852972 |
| 2018 | -11.987691982411 | -12.987990568957 |
| 2019 | 4.6773956337558 | 25.86446472717 |
| 2020 | 17.050164669532 | 14.541110408358 |
| 2021 | 7.8674576550799 | 15.9004571482 |
| 2022 | -20.6227587939 | -19.543677804979 |
| 2023 | 7.4950804225231 | -2.6840975740098 |
Methodology
The STOXX Denmark Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Denmark covering approximately 15% of investable market capitalization. STOXX Denmark 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 the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213340834 | SWDKMCR | .SWDKMCR | |
| Gross Return EUR | CH1213340842 | SWDKMCGR | .SWDKMCGR | |
| Price EUR | CH1213340859 | SWDKMCP | .SWDKMCP | |
| Net Return USD | CH1213340800 | SWDKMCV | .SWDKMCV | |
| Gross Return USD | CH1213340818 | SWDKMCGV | .SWDKMCGV | |
| Price USD | CH1213340826 | SWDKMCL | .SWDKMCL |
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 |
|---|---|---|---|
| DANSKE BANK | Banks | Denmark | 21.024% |
| COLOPLAST B | Health Care | Denmark | 16.456% |
| CARLSBERG B | Food, Beverage and Tobacco | Denmark | 15.208% |
| PANDORA | Consumer Products and Services | Denmark | 12.533% |
| NOVOZYMES | Health Care | Denmark | 12.406% |
| CHR HANSEN HLDG | Health Care | Denmark | 9.263% |
| TRYG | Insurance | Denmark | 8.794% |
| DEMANT | Health Care | Denmark | 4.316% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
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.