Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Spain 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 Spain Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Spain covering approximately 15% of investable market capitalization. STOXX Spain Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Spain Mid Cap | 170.2 | 94.0 | 13.4 | 15.1 | 20.7 | 3.9 | 22.0 | 4.1 | 31.6 |
| STOXX Developed World Mid Cap | 12,991.9 | 11,166.0 | 12.9 | 8.2 | 113.6 | 0.1 | 1.0 | 0.0 | 15.8 |
Supersector weighting (top 10)
| Telecommunications | 35.9 |
|---|---|
| Utilities | 24.1 |
| Energy | 22.0 |
| Construction and Materials | 18.1 |
Country weighting
| Spain | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Spain Mid Cap | -0.3 | 37.8 | 32.6 | 89.2 | 128.9 | N/A | N/A | 32.6 | 23.6 | 18.0 |
| STOXX Developed World Mid Cap | -0.5 | 16.0 | 15.9 | 55.5 | 68.7 | N/A | N/A | 15.9 | 15.8 | 11.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Spain Mid Cap | N/A | N/A | 16.9 | 16.2 | 18.8 | N/A | N/A | 1.4 | 1.1 | 0.8 |
| STOXX Developed World Mid Cap | N/A | N/A | 14.5 | 13.7 | 14.9 | N/A | N/A | 0.9 | 0.9 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Spain Mid Cap | 0.2 | 0.3 | 0.3 | 0.5 | 0.5 | 13.9 | 19.5 | 19.2 | 15.6 | 17.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Spain Mid Cap | 0.2 | 0.3 | 0.3 | 0.6 | 0.6 | 0.1 | 1.0 | 0.6 | 0.4 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Spain 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 Spain Mid Cap | 23.4 | 14.3 | 12.5 | 14.3 | 1.4 | 6.8 | 0.6 | 0.0 |
| STOXX Developed World Mid Cap | 27.5 | 19.3 | 20.8 | 18.6 | 2.5 | 2.2 | 1.6 | 2.9 |
Performance and annual returns
| STOXX Spain Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1021.3 |
| 1001462400000 | 1018.63 |
| 1001548800000 | 1032.32 |
| 1001635200000 | 1027.62 |
| 1001894400000 | 1036.97 |
| 1001980800000 | 1053.23 |
| 1002067200000 | 1073.13 |
| 1002153600000 | 1084.15 |
| 1002240000000 | 1069.2 |
| 1002499200000 | 1084.26 |
| 1002585600000 | 1075.33 |
| 1002672000000 | 1095.2 |
| 1002758400000 | 1085.71 |
| 1002844800000 | 1097.71 |
| 1003104000000 | 1093.61 |
| 1003190400000 | 1097.37 |
| 1003276800000 | 1110.68 |
| 1003363200000 | 1105.84 |
| 1003449600000 | 1082.08 |
| 1003708800000 | 1088.91 |
| 1003795200000 | 1086.38 |
| 1003881600000 | 1093.54 |
| 1003968000000 | 1059.65 |
| 1004054400000 | 1059.51 |
| 1004313600000 | 1073.33 |
| 1004400000000 | 1073.76 |
| 1004486400000 | 1093.67 |
| 1004572800000 | 1087.52 |
| 1004659200000 | 1074.18 |
| 1004918400000 | 1072.12 |
| 1005004800000 | 1081.99 |
| 1005091200000 | 1084.38 |
| 1005177600000 | 1102.93 |
| 1005264000000 | 1096.5 |
| 1005523200000 | 1080.7 |
| 1005609600000 | 1079.37 |
| 1005696000000 | 1095.16 |
| 1005782400000 | 1098.21 |
| 1005868800000 | 1103.69 |
| 1006128000000 | 1130.16 |
| 1006214400000 | 1115.39 |
| 1006300800000 | 1107.2 |
| 1006387200000 | 1126.3 |
| 1006473600000 | 1126.19 |
| 1006732800000 | 1142.22 |
| 1006819200000 | 1133.49 |
| 1006905600000 | 1128.25 |
| 1006992000000 | 1123.21 |
| 1007078400000 | 1144.48 |
| 1007337600000 | 1130.69 |
| 1007424000000 | 1155.84 |
| 1007510400000 | 1164.19 |
| 1007596800000 | 1175.28 |
| 1007683200000 | 1145.61 |
| 1007942400000 | 1141.76 |
| 1008028800000 | 1152.08 |
| 1008115200000 | 1146.91 |
| 1008201600000 | 1124.02 |
| 1008288000000 | 1132.48 |
| 1008547200000 | 1166.13 |
| 1008633600000 | 1153.4 |
| 1008720000000 | 1156.62 |
| 1008806400000 | 1148.26 |
| 1008892800000 | 1148.73 |
| 1009152000000 | 1148.73 |
| 1009238400000 | 1133.86 |
| 1009324800000 | 1138.91 |
| 1009411200000 | 1151.15 |
| 1009497600000 | 1149.85 |
| 1009756800000 | 1152.45 |
| 1009929600000 | 1171.51 |
| 1010016000000 | 1181.58 |
| 1010102400000 | 1158.69 |
| 1010361600000 | 1126.88 |
| 1010448000000 | 1143.08 |
| 1010534400000 | 1133.6 |
| 1010620800000 | 1121.43 |
| 1010707200000 | 1130.01 |
| 1010966400000 | 1129.58 |
| 1011052800000 | 1126.69 |
| 1011139200000 | 1122.49 |
| 1011225600000 | 1147.18 |
| 1011312000000 | 1149.59 |
| 1011571200000 | 1140.33 |
| 1011657600000 | 1146.34 |
| 1011744000000 | 1136.06 |
| 1011830400000 | 1136.82 |
| 1011916800000 | 1107.81 |
| 1012176000000 | 1117.82 |
| 1012262400000 | 1119.02 |
| 1012348800000 | 1117.89 |
| 1012435200000 | 1119.99 |
| 1012521600000 | 1126.91 |
| 1012780800000 | 1126.68 |
| 1012867200000 | 1118.16 |
| 1012953600000 | 1113.73 |
| 1013040000000 | 1127.74 |
| 1013126400000 | 1133.51 |
| 1013385600000 | 1119.47 |
| 1013472000000 | 1114.71 |
| 1013558400000 | 1123.16 |
| 1013644800000 | 1139.45 |
| 1013731200000 | 1130.47 |
| 1013990400000 | 1120.07 |
| 1014076800000 | 1119.37 |
| 1014163200000 | 1107.88 |
| 1014249600000 | 1100.68 |
| 1014336000000 | 1106.17 |
| 1014595200000 | 1102.65 |
| 1014681600000 | 1096.63 |
| 1014768000000 | 1115.72 |
| 1014854400000 | 1128.02 |
| 1014940800000 | 1131.11 |
| 1015200000000 | 1156.13 |
| 1015286400000 | 1147.4 |
| 1015372800000 | 1156.11 |
| 1015459200000 | 1179.38 |
| 1015545600000 | 1179.14 |
| 1015804800000 | 1187.44 |
| 1015891200000 | 1174.11 |
| 1015977600000 | 1177.7 |
| 1016064000000 | 1190.08 |
| 1016150400000 | 1192.67 |
| 1016409600000 | 1205.55 |
| 1016496000000 | 1203.84 |
| 1016582400000 | 1202 |
| 1016668800000 | 1202.62 |
| 1016755200000 | 1191.87 |
| 1017014400000 | 1177.51 |
| 1017100800000 | 1178.18 |
| 1017187200000 | 1177.6 |
| 1017273600000 | 1182.52 |
| 1017360000000 | 1183.67 |
| 1017619200000 | 1195.56 |
| 1017705600000 | 1189.26 |
| 1017792000000 | 1191.69 |
| 1017878400000 | 1179.99 |
| 1017964800000 | 1182.45 |
| 1018224000000 | 1159.3 |
| 1018310400000 | 1176.84 |
| 1018396800000 | 1197.53 |
| 1018483200000 | 1195.29 |
| 1018569600000 | 1199.69 |
| 1018828800000 | 1202.43 |
| 1018915200000 | 1233.07 |
| 1019001600000 | 1229.49 |
| 1019088000000 | 1230.24 |
| 1019174400000 | 1233.74 |
| 1019433600000 | 1242.22 |
| 1019520000000 | 1244.86 |
| 1019606400000 | 1254.31 |
| 1019692800000 | 1250.16 |
| 1019779200000 | 1248.33 |
| 1020038400000 | 1238.09 |
| 1020124800000 | 1248.51 |
| 1020211200000 | 1255.58 |
| 1020297600000 | 1234.06 |
| 1020384000000 | 1258.67 |
| 1020643200000 | 1259.68 |
| 1020729600000 | 1248.1 |
| 1020816000000 | 1245.18 |
| 1020902400000 | 1249.62 |
| 1020988800000 | 1247.65 |
| 1021248000000 | 1256.43 |
| 1021334400000 | 1244.46 |
| 1021420800000 | 1243.88 |
| 1021507200000 | 1234.22 |
| 1021593600000 | 1244.93 |
| 1021852800000 | 1236.74 |
| 1021939200000 | 1242.01 |
| 1022025600000 | 1242.14 |
| 1022112000000 | 1246.39 |
| 1022198400000 | 1250.01 |
| 1022457600000 | 1246.09 |
| 1022544000000 | 1259.2 |
| 1022630400000 | 1281 |
| 1022716800000 | 1280.73 |
| 1022803200000 | 1273.66 |
| 1023062400000 | 1274.3 |
| 1023148800000 | 1256.87 |
| 1023235200000 | 1251.93 |
| 1023321600000 | 1274.83 |
| 1023408000000 | 1283.55 |
| 1023667200000 | 1277 |
| 1023753600000 | 1286.54 |
| 1023840000000 | 1281.67 |
| 1023926400000 | 1277.54 |
| 1024012800000 | 1263.73 |
| 1024272000000 | 1263.24 |
| 1024358400000 | 1265.35 |
| 1024444800000 | 1272.4 |
| 1024531200000 | 1250.43 |
| 1024617600000 | 1254.05 |
| 1024876800000 | 1226.48 |
| 1024963200000 | 1236.61 |
| 1025049600000 | 1243.61 |
| 1025136000000 | 1227.69 |
| 1025222400000 | 1267 |
| 1025481600000 | 1267.3 |
| 1025568000000 | 1256.19 |
| 1025654400000 | 1254.91 |
| 1025740800000 | 1248.27 |
| 1025827200000 | 1272.65 |
| 1026086400000 | 1286.85 |
| 1026172800000 | 1288.27 |
| 1026259200000 | 1273.07 |
| 1026345600000 | 1231.14 |
| 1026432000000 | 1236.49 |
| 1026691200000 | 1218.65 |
| 1026777600000 | 1222.63 |
| 1026864000000 | 1225.57 |
| 1026950400000 | 1250.4 |
| 1027036800000 | 1213.34 |
| 1027296000000 | 1158.43 |
| 1027382400000 | 1124.77 |
| 1027468800000 | 1121.77 |
| 1027555200000 | 1139.06 |
| 1027641600000 | 1120.59 |
| 1027900800000 | 1158.81 |
| 1027987200000 | 1139.66 |
| 1028073600000 | 1141.4 |
| 1028160000000 | 1144.46 |
| 1028246400000 | 1141.62 |
| 1028505600000 | 1113.67 |
| 1028592000000 | 1125.25 |
| 1028678400000 | 1125.03 |
| 1028764800000 | 1136.66 |
| 1028851200000 | 1120.8 |
| 1029110400000 | 1111.65 |
| 1029196800000 | 1126.74 |
| 1029283200000 | 1126.94 |
| 1029369600000 | 1128.38 |
| 1029456000000 | 1146.41 |
| 1029715200000 | 1145.63 |
| 1029801600000 | 1138.32 |
| 1029888000000 | 1151.29 |
| 1029974400000 | 1168.63 |
| 1030060800000 | 1146.01 |
| 1030320000000 | 1135.36 |
| 1030406400000 | 1160.57 |
| 1030492800000 | 1143.03 |
| 1030579200000 | 1146.39 |
| 1030665600000 | 1158.55 |
| 1030924800000 | 1162.84 |
| 1031011200000 | 1160.44 |
| 1031097600000 | 1171.35 |
| 1031184000000 | 1153.9 |
| 1031270400000 | 1162.26 |
| 1031529600000 | 1146.03 |
| 1031616000000 | 1153.37 |
| 1031702400000 | 1171.08 |
| 1031788800000 | 1156.48 |
| 1031875200000 | 1132.79 |
| 1032134400000 | 1137.2 |
| 1032220800000 | 1136.64 |
| 1032307200000 | 1142.68 |
| 1032393600000 | 1143.61 |
| 1032480000000 | 1140.32 |
| 1032739200000 | 1122.8 |
| 1032825600000 | 1104.38 |
| 1032912000000 | 1101.67 |
| 1032998400000 | 1111.1 |
| 1033084800000 | 1115.41 |
| 1033344000000 | 1114.79 |
| 1033430400000 | 1094.74 |
| 1033516800000 | 1108.94 |
| 1033603200000 | 1104.71 |
| 1033689600000 | 1100.86 |
| 1033948800000 | 1087.97 |
| 1034035200000 | 1076.56 |
| 1034121600000 | 1081.49 |
| 1034208000000 | 1089.54 |
| 1034294400000 | 1113.48 |
| 1034553600000 | 1106.74 |
| 1034640000000 | 1125.12 |
| 1034726400000 | 1121.94 |
| 1034812800000 | 1139.51 |
| 1034899200000 | 1134.19 |
| 1035158400000 | 1127.25 |
| 1035244800000 | 1136.77 |
| 1035331200000 | 1112.14 |
| 1035417600000 | 1117.66 |
| 1035504000000 | 1118.91 |
| 1035763200000 | 1131.38 |
| 1035849600000 | 1120.22 |
| 1035936000000 | 1120.95 |
| 1036022400000 | 1137.89 |
| 1036108800000 | 1144.78 |
| 1036368000000 | 1162.17 |
| 1036454400000 | 1153.24 |
| 1036540800000 | 1145.76 |
| 1036627200000 | 1153.93 |
| 1036713600000 | 1152.52 |
| 1036972800000 | 1148.35 |
| 1037059200000 | 1168.37 |
| 1037145600000 | 1164.72 |
| 1037232000000 | 1171.99 |
| 1037318400000 | 1162.41 |
| 1037577600000 | 1170.03 |
| 1037664000000 | 1156.67 |
| 1037750400000 | 1150.71 |
| 1037836800000 | 1162.69 |
| 1037923200000 | 1155.37 |
| 1038182400000 | 1143.49 |
| 1038268800000 | 1144.68 |
| 1038355200000 | 1181.95 |
| 1038441600000 | 1195.18 |
| 1038528000000 | 1192.73 |
| 1038787200000 | 1196.83 |
| 1038873600000 | 1176.85 |
| 1038960000000 | 1190.54 |
| 1039046400000 | 1186.57 |
| 1039132800000 | 1197.38 |
| 1039392000000 | 1190.78 |
| 1039478400000 | 1187.6 |
| 1039564800000 | 1195.94 |
| 1039651200000 | 1198.58 |
| 1039737600000 | 1185.98 |
| 1039996800000 | 1202.07 |
| 1040083200000 | 1195.25 |
| 1040169600000 | 1179.95 |
| 1040256000000 | 1187.65 |
| 1040342400000 | 1188.78 |
| 1040601600000 | 1192.17 |
| 1040688000000 | 1197.4 |
| 1040774400000 | 1199.44 |
| 1040860800000 | 1206.24 |
| 1040947200000 | 1188.3 |
| 1041206400000 | 1191.05 |
| 1041292800000 | 1191.9 |
| 1041465600000 | 1201.55 |
| 1041552000000 | 1210.22 |
| 1041811200000 | 1216.55 |
| 1041897600000 | 1212.51 |
| 1041984000000 | 1219.24 |
| 1042070400000 | 1231.44 |
| 1042156800000 | 1229.89 |
| 1042416000000 | 1231.52 |
| 1042502400000 | 1251.11 |
| 1042588800000 | 1238.4 |
| 1042675200000 | 1254.1 |
| 1042761600000 | 1244.09 |
| 1043020800000 | 1240.17 |
| 1043107200000 | 1242.89 |
| 1043193600000 | 1237.14 |
| 1043280000000 | 1249.5 |
| 1043366400000 | 1261.9 |
| 1043625600000 | 1231.44 |
| 1043712000000 | 1234.5 |
| 1043798400000 | 1224.07 |
| 1043884800000 | 1230.29 |
| 1043971200000 | 1223.06 |
| 1044230400000 | 1229.59 |
| 1044316800000 | 1220.37 |
| 1044403200000 | 1220.99 |
| 1044489600000 | 1216.77 |
| 1044576000000 | 1212.57 |
| 1044835200000 | 1204.69 |
| 1044921600000 | 1215.8 |
| 1045008000000 | 1205.45 |
| 1045094400000 | 1216.11 |
| 1045180800000 | 1229.98 |
| 1045440000000 | 1238.68 |
| 1045526400000 | 1243.67 |
| 1045612800000 | 1248.1 |
| 1045699200000 | 1253.73 |
| 1045785600000 | 1255.25 |
| 1046044800000 | 1255.56 |
| 1046131200000 | 1243.07 |
| 1046217600000 | 1238.65 |
| 1046304000000 | 1245.72 |
| 1046390400000 | 1253.41 |
| 1046649600000 | 1271.13 |
| 1046736000000 | 1248.93 |
| 1046822400000 | 1278.08 |
| 1046908800000 | 1268.99 |
| 1046995200000 | 1256.07 |
| 1047254400000 | 1251.57 |
| 1047340800000 | 1249.48 |
| 1047427200000 | 1226.08 |
| 1047513600000 | 1218.24 |
| 1047600000000 | 1232.33 |
| 1047859200000 | 1233.05 |
| 1047945600000 | 1241.08 |
| 1048032000000 | 1243.24 |
| 1048118400000 | 1240.39 |
| 1048204800000 | 1198.79 |
| 1048464000000 | 1201.82 |
| 1048550400000 | 1203.1 |
| 1048636800000 | 1213.76 |
| 1048723200000 | 1203.68 |
| 1048809600000 | 1223.43 |
| 1049068800000 | 1230.56 |
| 1049155200000 | 1250.63 |
| 1049241600000 | 1258.6 |
| 1049328000000 | 1256.66 |
| 1049414400000 | 1258.79 |
| 1049673600000 | 1254.1 |
| 1049760000000 | 1264.13 |
| 1049846400000 | 1284.63 |
| 1049932800000 | 1282.34 |
| 1050019200000 | 1288.33 |
| 1050278400000 | 1294.57 |
| 1050364800000 | 1296.67 |
| 1050451200000 | 1300.57 |
| 1050537600000 | 1299.8 |
| 1050624000000 | 1299.26 |
| 1050883200000 | 1299.08 |
| 1050969600000 | 1309.18 |
| 1051056000000 | 1319.94 |
| 1051142400000 | 1316.02 |
| 1051228800000 | 1304.23 |
| 1051488000000 | 1306.45 |
| 1051574400000 | 1303.17 |
| 1051660800000 | 1310.08 |
| 1051747200000 | 1316.7 |
| 1051833600000 | 1319.56 |
| 1052092800000 | 1330.63 |
| 1052179200000 | 1350.33 |
| 1052265600000 | 1356.72 |
| 1052352000000 | 1355.81 |
| 1052438400000 | 1360.02 |
| 1052697600000 | 1371.04 |
| 1052784000000 | 1361.59 |
| 1052870400000 | 1359.12 |
| 1052956800000 | 1338.58 |
| 1053043200000 | 1362.08 |
| 1053302400000 | 1362.91 |
| 1053388800000 | 1377.63 |
| 1053475200000 | 1383.38 |
| 1053561600000 | 1401.97 |
| 1053648000000 | 1416.05 |
| 1053907200000 | 1428.35 |
| 1053993600000 | 1424.87 |
| 1054080000000 | 1431.32 |
| 1054166400000 | 1456.1 |
| 1054252800000 | 1454.24 |
| 1054512000000 | 1430.26 |
| 1054598400000 | 1396.34 |
| 1054684800000 | 1405.31 |
| 1054771200000 | 1433.48 |
| 1054857600000 | 1411.34 |
| 1055116800000 | 1430.31 |
| 1055203200000 | 1416.3 |
| 1055289600000 | 1433.87 |
| 1055376000000 | 1428.55 |
| 1055462400000 | 1440.08 |
| 1055721600000 | 1448.35 |
| 1055808000000 | 1441.28 |
| 1055894400000 | 1422.99 |
| 1055980800000 | 1425.44 |
| 1056067200000 | 1445.29 |
| 1056326400000 | 1418.08 |
| 1056412800000 | 1420.14 |
| 1056499200000 | 1433.83 |
| 1056585600000 | 1427.28 |
| 1056672000000 | 1430.94 |
| 1056931200000 | 1430.33 |
| 1057017600000 | 1441.64 |
| 1057104000000 | 1429.67 |
| 1057190400000 | 1399.38 |
| 1057276800000 | 1404.81 |
| 1057536000000 | 1392.57 |
| 1057622400000 | 1389.77 |
| 1057708800000 | 1387.47 |
| 1057795200000 | 1393.81 |
| 1057881600000 | 1406.18 |
| 1058140800000 | 1409.41 |
| 1058227200000 | 1381.47 |
| 1058313600000 | 1386.34 |
| 1058400000000 | 1392.65 |
| 1058486400000 | 1399.52 |
| 1058745600000 | 1393.26 |
| 1058832000000 | 1404.38 |
| 1058918400000 | 1428.89 |
| 1059004800000 | 1433.64 |
| 1059091200000 | 1432 |
| 1059350400000 | 1441.37 |
| 1059436800000 | 1434.48 |
| 1059523200000 | 1423.7 |
| 1059609600000 | 1413.45 |
| 1059696000000 | 1405.05 |
| 1059955200000 | 1421.02 |
| 1060041600000 | 1423.21 |
| 1060128000000 | 1418.11 |
| 1060214400000 | 1418.73 |
| 1060300800000 | 1415.59 |
| 1060560000000 | 1428.45 |
| 1060646400000 | 1420.78 |
| 1060732800000 | 1413.9 |
| 1060819200000 | 1409.01 |
| 1060905600000 | 1409.45 |
| 1061164800000 | 1384.75 |
| 1061251200000 | 1386.13 |
| 1061337600000 | 1385.61 |
| 1061424000000 | 1367.2 |
| 1061510400000 | 1363.66 |
| 1061769600000 | 1358.87 |
| 1061856000000 | 1352.8 |
| 1061942400000 | 1355.22 |
| 1062028800000 | 1357.41 |
| 1062115200000 | 1360.49 |
| 1062374400000 | 1365.21 |
| 1062460800000 | 1347.81 |
| 1062547200000 | 1360.32 |
| 1062633600000 | 1372.22 |
| 1062720000000 | 1397.47 |
| 1062979200000 | 1397.9 |
| 1063065600000 | 1405.69 |
| 1063152000000 | 1396.87 |
| 1063238400000 | 1396 |
| 1063324800000 | 1403.02 |
| 1063584000000 | 1400.9 |
| 1063670400000 | 1396.44 |
| 1063756800000 | 1415.58 |
| 1063843200000 | 1406.99 |
| 1063929600000 | 1420.85 |
| 1064188800000 | 1420.71 |
| 1064275200000 | 1433.32 |
| 1064361600000 | 1432.98 |
| 1064448000000 | 1430.45 |
| 1064534400000 | 1442.6 |
| 1064793600000 | 1453.1 |
| 1064880000000 | 1448.76 |
| 1064966400000 | 1451.37 |
| 1065052800000 | 1450.55 |
| 1065139200000 | 1441.69 |
| 1065398400000 | 1461.48 |
| 1065484800000 | 1478.09 |
| 1065571200000 | 1477.4 |
| 1065657600000 | 1465.8 |
| 1065744000000 | 1474.34 |
| 1066003200000 | 1462.12 |
| 1066089600000 | 1465.21 |
| 1066176000000 | 1453.22 |
| 1066262400000 | 1451.35 |
| 1066348800000 | 1449.33 |
| 1066608000000 | 1455.51 |
| 1066694400000 | 1450.13 |
| 1066780800000 | 1468.11 |
| 1066867200000 | 1461.74 |
| 1066953600000 | 1468.09 |
| 1067212800000 | 1462.16 |
| 1067299200000 | 1469.26 |
| 1067385600000 | 1466.86 |
| 1067472000000 | 1472.09 |
| 1067558400000 | 1453.96 |
| 1067817600000 | 1454.07 |
| 1067904000000 | 1462.16 |
| 1067990400000 | 1455.18 |
| 1068076800000 | 1446.11 |
| 1068163200000 | 1457.27 |
| 1068422400000 | 1471.1 |
| 1068508800000 | 1471.02 |
| 1068595200000 | 1494.85 |
| 1068681600000 | 1498.59 |
| 1068768000000 | 1509.8 |
| 1069027200000 | 1509.36 |
| 1069113600000 | 1521.93 |
| 1069200000000 | 1529.6 |
| 1069286400000 | 1528.89 |
| 1069372800000 | 1532.55 |
| 1069632000000 | 1520.23 |
| 1069718400000 | 1528.81 |
| 1069804800000 | 1536.16 |
| 1069891200000 | 1540.15 |
| 1069977600000 | 1549.02 |
| 1070236800000 | 1558.8 |
| 1070323200000 | 1575.21 |
| 1070409600000 | 1571.49 |
| 1070496000000 | 1564.75 |
| 1070582400000 | 1576.82 |
| 1070841600000 | 1586.75 |
| 1070928000000 | 1589.56 |
| 1071014400000 | 1590.43 |
| 1071100800000 | 1584.93 |
| 1071187200000 | 1601.04 |
| 1071446400000 | 1611.06 |
| 1071532800000 | 1611.96 |
| 1071619200000 | 1623 |
| 1071705600000 | 1632.31 |
| 1071792000000 | 1627.05 |
| 1072051200000 | 1633.43 |
| 1072137600000 | 1648.43 |
| 1072224000000 | 1653.07 |
| 1072310400000 | 1651.81 |
| 1072396800000 | 1649.56 |
| 1072656000000 | 1664.55 |
| 1072742400000 | 1665.52 |
| 1072828800000 | 1676.55 |
| 1073001600000 | 1697.19 |
| 1073260800000 | 1698.78 |
| 1073347200000 | 1708.97 |
| 1073433600000 | 1692.85 |
| 1073520000000 | 1689.18 |
| 1073606400000 | 1703.26 |
| 1073865600000 | 1714.37 |
| 1073952000000 | 1711.77 |
| 1074038400000 | 1707.37 |
| 1074124800000 | 1696.13 |
| 1074211200000 | 1666.49 |
| 1074470400000 | 1671.54 |
| 1074556800000 | 1703 |
| 1074643200000 | 1718.6 |
| 1074729600000 | 1741.03 |
| 1074816000000 | 1754.79 |
| 1075075200000 | 1726.37 |
| 1075161600000 | 1734.43 |
| 1075248000000 | 1743.25 |
| 1075334400000 | 1713.23 |
| 1075420800000 | 1706.17 |
| 1075680000000 | 1726.17 |
| 1075766400000 | 1754.55 |
| 1075852800000 | 1754.3 |
| 1075939200000 | 1765.07 |
| 1076025600000 | 1772.05 |
| 1076284800000 | 1767.16 |
| 1076371200000 | 1780.3 |
| 1076457600000 | 1793.23 |
| 1076544000000 | 1848.81 |
| 1076630400000 | 1840.8 |
| 1076889600000 | 1856.58 |
| 1076976000000 | 1881.46 |
| 1077062400000 | 1869.42 |
| 1077148800000 | 1846.9 |
| 1077235200000 | 1829.75 |
| 1077494400000 | 1829.59 |
| 1077580800000 | 1849.05 |
| 1077667200000 | 1812.86 |
| 1077753600000 | 1794.85 |
| 1077840000000 | 1814.05 |
| 1078099200000 | 1829.48 |
| 1078185600000 | 1830.9 |
| 1078272000000 | 1804 |
| 1078358400000 | 1815.03 |
| 1078444800000 | 1854.11 |
| 1078704000000 | 1863.7 |
| 1078790400000 | 1851.31 |
| 1078876800000 | 1831.2 |
| 1078963200000 | 1810.82 |
| 1079049600000 | 1781.86 |
| 1079308800000 | 1731.95 |
| 1079395200000 | 1758.58 |
| 1079481600000 | 1748.66 |
| 1079568000000 | 1773.25 |
| 1079654400000 | 1786.89 |
| 1079913600000 | 1766.23 |
| 1080000000000 | 1754.88 |
| 1080086400000 | 1749.79 |
| 1080172800000 | 1758.08 |
| 1080259200000 | 1744.26 |
| 1080518400000 | 1765.72 |
| 1080604800000 | 1768.93 |
| 1080691200000 | 1807.68 |
| 1080777600000 | 1837.08 |
| 1080864000000 | 1836.91 |
| 1081123200000 | 1805.15 |
| 1081209600000 | 1798.94 |
| 1081296000000 | 1799.52 |
| 1081382400000 | 1810.74 |
| 1081468800000 | 1810.74 |
| 1081728000000 | 1805.65 |
| 1081814400000 | 1799.03 |
| 1081900800000 | 1780.75 |
| 1081987200000 | 1787.59 |
| 1082073600000 | 1820.03 |
| 1082332800000 | 1805.86 |
| 1082419200000 | 1786.96 |
| 1082505600000 | 1766.04 |
| 1082592000000 | 1774.67 |
| 1082678400000 | 1772.33 |
| 1082937600000 | 1783.14 |
| 1083024000000 | 1782.16 |
| 1083110400000 | 1747.84 |
| 1083196800000 | 1756.37 |
| 1083283200000 | 1755.37 |
| 1083542400000 | 1766.74 |
| 1083628800000 | 1784.11 |
| 1083715200000 | 1809.97 |
| 1083801600000 | 1794.15 |
| 1083888000000 | 1767.26 |
| 1084147200000 | 1725.19 |
| 1084233600000 | 1722.85 |
| 1084320000000 | 1752.19 |
| 1084406400000 | 1754.85 |
| 1084492800000 | 1753.98 |
| 1084752000000 | 1755.44 |
| 1084838400000 | 1750.49 |
| 1084924800000 | 1781.42 |
| 1085011200000 | 1756.32 |
| 1085097600000 | 1778.75 |
| 1085356800000 | 1785.79 |
| 1085443200000 | 1807.56 |
| 1085529600000 | 1808.55 |
| 1085616000000 | 1833.39 |
| 1085702400000 | 1828.54 |
| 1085961600000 | 1834.12 |
| 1086048000000 | 1823.93 |
| 1086134400000 | 1858.81 |
| 1086220800000 | 1852.68 |
| 1086307200000 | 1860.09 |
| 1086566400000 | 1885.63 |
| 1086652800000 | 1884.71 |
| 1086739200000 | 1856.1 |
| 1086825600000 | 1847.76 |
| 1086912000000 | 1823.49 |
| 1087171200000 | 1830.32 |
| 1087257600000 | 1819.81 |
| 1087344000000 | 1811.53 |
| 1087430400000 | 1834.79 |
| 1087516800000 | 1851.08 |
| 1087776000000 | 1852.84 |
| 1087862400000 | 1850.15 |
| 1087948800000 | 1865.13 |
| 1088035200000 | 1883.25 |
| 1088121600000 | 1879.44 |
| 1088380800000 | 1896.3 |
| 1088467200000 | 1880.56 |
| 1088553600000 | 1872.07 |
| 1088640000000 | 1891.34 |
| 1088726400000 | 1901.63 |
| 1088985600000 | 1909.64 |
| 1089072000000 | 1910.65 |
| 1089158400000 | 1920.2 |
| 1089244800000 | 1926.52 |
| 1089331200000 | 1938.25 |
| 1089590400000 | 1957.43 |
| 1089676800000 | 1942.25 |
| 1089763200000 | 1950.59 |
| 1089849600000 | 1942.68 |
| 1089936000000 | 1965.77 |
| 1090195200000 | 1963.13 |
| 1090281600000 | 1949.51 |
| 1090368000000 | 1927.12 |
| 1090454400000 | 1915.24 |
| 1090540800000 | 1888.99 |
| 1090800000000 | 1893.15 |
| 1090886400000 | 1885.51 |
| 1090972800000 | 1873.31 |
| 1091059200000 | 1894.93 |
| 1091145600000 | 1899.1 |
| 1091404800000 | 1893.01 |
| 1091491200000 | 1923.6 |
| 1091577600000 | 1917.54 |
| 1091664000000 | 1929.66 |
| 1091750400000 | 1934.28 |
| 1092009600000 | 1933.04 |
| 1092096000000 | 1940.32 |
| 1092182400000 | 1921.05 |
| 1092268800000 | 1926.95 |
| 1092355200000 | 1935.2 |
| 1092614400000 | 1933.79 |
| 1092700800000 | 1938.5 |
| 1092787200000 | 1930.59 |
| 1092873600000 | 1961.11 |
| 1092960000000 | 1945 |
| 1093219200000 | 1938.82 |
| 1093305600000 | 1919.56 |
| 1093392000000 | 1913.88 |
| 1093478400000 | 1920.38 |
| 1093564800000 | 1920.68 |
| 1093824000000 | 1925.69 |
| 1093910400000 | 1951.12 |
| 1093996800000 | 1966.53 |
| 1094083200000 | 1987.67 |
| 1094169600000 | 1997.77 |
| 1094428800000 | 2007.17 |
| 1094515200000 | 1991.68 |
| 1094601600000 | 2008.32 |
| 1094688000000 | 2003.25 |
| 1094774400000 | 2018.11 |
| 1095033600000 | 2012.99 |
| 1095120000000 | 2014.37 |
| 1095206400000 | 1993.94 |
| 1095292800000 | 1988.66 |
| 1095379200000 | 1995.3 |
| 1095638400000 | 1993.6 |
| 1095724800000 | 2019.09 |
| 1095811200000 | 2013.73 |
| 1095897600000 | 2015.27 |
| 1095984000000 | 2003.02 |
| 1096243200000 | 2001.01 |
| 1096329600000 | 2006.83 |
| 1096416000000 | 2031.3 |
| 1096502400000 | 2045.66 |
| 1096588800000 | 2078.26 |
| 1096848000000 | 2066.35 |
| 1096934400000 | 2072.58 |
| 1097020800000 | 2069.92 |
| 1097107200000 | 2049.2 |
| 1097193600000 | 2072.28 |
| 1097452800000 | 2062.41 |
| 1097539200000 | 2050.42 |
| 1097625600000 | 2055.65 |
| 1097712000000 | 2059.85 |
| 1097798400000 | 2066.98 |
| 1098057600000 | 2076.51 |
| 1098144000000 | 2089.01 |
| 1098230400000 | 2102.33 |
| 1098316800000 | 2108.86 |
| 1098403200000 | 2113.92 |
| 1098662400000 | 2112.08 |
| 1098748800000 | 2111.58 |
| 1098835200000 | 2133.79 |
| 1098921600000 | 2153.47 |
| 1099008000000 | 2138.39 |
| 1099267200000 | 2142.51 |
| 1099353600000 | 2129.72 |
| 1099440000000 | 2151.4 |
| 1099526400000 | 2169.08 |
| 1099612800000 | 2180.72 |
| 1099872000000 | 2194.26 |
| 1099958400000 | 2200.12 |
| 1100044800000 | 2204.98 |
| 1100131200000 | 2213.03 |
| 1100217600000 | 2224.06 |
| 1100476800000 | 2211 |
| 1100563200000 | 2212.41 |
| 1100649600000 | 2243.75 |
| 1100736000000 | 2242.4 |
| 1100822400000 | 2257.01 |
| 1101081600000 | 2251.39 |
| 1101168000000 | 2261.3 |
| 1101254400000 | 2296.67 |
| 1101340800000 | 2332.1 |
| 1101427200000 | 2331.65 |
| 1101686400000 | 2334.49 |
| 1101772800000 | 2329.32 |
| 1101859200000 | 2355.08 |
| 1101945600000 | 2341.04 |
| 1102032000000 | 2355.29 |
| 1102291200000 | 2365.16 |
| 1102377600000 | 2359.41 |
| 1102464000000 | 2331.21 |
| 1102550400000 | 2331.19 |
| 1102636800000 | 2339.27 |
| 1102896000000 | 2372.55 |
| 1102982400000 | 2390.02 |
| 1103068800000 | 2434.66 |
| 1103155200000 | 2396.37 |
| 1103241600000 | 2390.08 |
| 1103500800000 | 2445.55 |
| 1103587200000 | 2445.23 |
| 1103673600000 | 2473.34 |
| 1103760000000 | 2491.1 |
| 1103846400000 | 2497.55 |
| 1104105600000 | 2515.9 |
| 1104192000000 | 2512.43 |
| 1104278400000 | 2514.06 |
| 1104364800000 | 2521.1 |
| 1104451200000 | 2514.16 |
| 1104710400000 | 2507.04 |
| 1104796800000 | 2481.03 |
| 1104883200000 | 2453.42 |
| 1104969600000 | 2434.11 |
| 1105056000000 | 2412.13 |
| 1105315200000 | 2436.34 |
| 1105401600000 | 2443.64 |
| 1105488000000 | 2476.57 |
| 1105574400000 | 2472.51 |
| 1105660800000 | 2458.86 |
| 1105920000000 | 2474.58 |
| 1106006400000 | 2473.64 |
| 1106092800000 | 2489.07 |
| 1106179200000 | 2468.49 |
| 1106265600000 | 2481.38 |
| 1106524800000 | 2479.16 |
| 1106611200000 | 2492.64 |
| 1106697600000 | 2515.25 |
| 1106784000000 | 2526.53 |
| 1106870400000 | 2533.95 |
| 1107129600000 | 2567.36 |
| 1107216000000 | 2580.91 |
| 1107302400000 | 2595.05 |
| 1107388800000 | 2585.07 |
| 1107475200000 | 2621.37 |
| 1107734400000 | 2587.44 |
| 1107820800000 | 2574.69 |
| 1107907200000 | 2568.04 |
| 1107993600000 | 2587.91 |
| 1108080000000 | 2608.44 |
| 1108339200000 | 2617.5 |
| 1108425600000 | 2632.92 |
| 1108512000000 | 2623.22 |
| 1108598400000 | 2639.74 |
| 1108684800000 | 2628.9 |
| 1108944000000 | 2590.97 |
| 1109030400000 | 2592.69 |
| 1109116800000 | 2586.73 |
| 1109203200000 | 2583.92 |
| 1109289600000 | 2599.56 |
| 1109548800000 | 2612.05 |
| 1109635200000 | 2618.02 |
| 1109721600000 | 2588.88 |
| 1109808000000 | 2576.82 |
| 1109894400000 | 2629.16 |
| 1110153600000 | 2621.56 |
| 1110240000000 | 2642.83 |
| 1110326400000 | 2623.5 |
| 1110412800000 | 2606.96 |
| 1110499200000 | 2619.48 |
| 1110758400000 | 2595.6 |
| 1110844800000 | 2596.52 |
| 1110931200000 | 2602.85 |
| 1111017600000 | 2606.21 |
| 1111104000000 | 2590.45 |
| 1111363200000 | 2590.95 |
| 1111449600000 | 2609.66 |
| 1111536000000 | 2562.61 |
| 1111622400000 | 2563.59 |
| 1111708800000 | 2563.59 |
| 1111968000000 | 2545.6 |
| 1112054400000 | 2557.67 |
| 1112140800000 | 2569.19 |
| 1112227200000 | 2568.14 |
| 1112313600000 | 2591.68 |
| 1112572800000 | 2538.93 |
| 1112659200000 | 2566.21 |
| 1112745600000 | 2591.47 |
| 1112832000000 | 2603.21 |
| 1112918400000 | 2591.53 |
| 1113177600000 | 2609.79 |
| 1113264000000 | 2589.88 |
| 1113350400000 | 2627.22 |
| 1113436800000 | 2610.71 |
| 1113523200000 | 2588.06 |
| 1113782400000 | 2571.01 |
| 1113868800000 | 2584.14 |
| 1113955200000 | 2580.89 |
| 1114041600000 | 2595.2 |
| 1114128000000 | 2600.27 |
| 1114387200000 | 2595.74 |
| 1114473600000 | 2584.31 |
| 1114560000000 | 2562.12 |
| 1114646400000 | 2563.13 |
| 1114732800000 | 2564.94 |
| 1114992000000 | 2597.26 |
| 1115078400000 | 2619.12 |
| 1115164800000 | 2639.99 |
| 1115251200000 | 2640.3 |
| 1115337600000 | 2644.26 |
| 1115596800000 | 2634.87 |
| 1115683200000 | 2648.26 |
| 1115769600000 | 2645.41 |
| 1115856000000 | 2639.81 |
| 1115942400000 | 2629.73 |
| 1116201600000 | 2609.82 |
| 1116288000000 | 2604.21 |
| 1116374400000 | 2656.92 |
| 1116460800000 | 2649.19 |
| 1116547200000 | 2643.42 |
| 1116806400000 | 2654.24 |
| 1116892800000 | 2658.27 |
| 1116979200000 | 2663.78 |
| 1117065600000 | 2661.42 |
| 1117152000000 | 2656.34 |
| 1117411200000 | 2667.85 |
| 1117497600000 | 2639.37 |
| 1117584000000 | 2660.19 |
| 1117670400000 | 2672.47 |
| 1117756800000 | 2669.77 |
| 1118016000000 | 2669.09 |
| 1118102400000 | 2704.07 |
| 1118188800000 | 2715.98 |
| 1118275200000 | 2698.88 |
| 1118361600000 | 2704.62 |
| 1118620800000 | 2685.76 |
| 1118707200000 | 2691.2 |
| 1118793600000 | 2678.93 |
| 1118880000000 | 2677.07 |
| 1118966400000 | 2711.16 |
| 1119225600000 | 2667.18 |
| 1119312000000 | 2693.7 |
| 1119398400000 | 2711.54 |
| 1119484800000 | 2713.95 |
| 1119571200000 | 2707.64 |
| 1119830400000 | 2713.55 |
| 1119916800000 | 2714.15 |
| 1120003200000 | 2747.52 |
| 1120089600000 | 2765.13 |
| 1120176000000 | 2757.91 |
| 1120435200000 | 2745.31 |
| 1120521600000 | 2738.71 |
| 1120608000000 | 2750.34 |
| 1120694400000 | 2708.79 |
| 1120780800000 | 2745.06 |
| 1121040000000 | 2806.3 |
| 1121126400000 | 2842.9 |
| 1121212800000 | 2832.06 |
| 1121299200000 | 2837.87 |
| 1121385600000 | 2808.96 |
| 1121644800000 | 2809.01 |
| 1121731200000 | 2809.91 |
| 1121817600000 | 2809.46 |
| 1121904000000 | 2835.05 |
| 1121990400000 | 2833.77 |
| 1122249600000 | 2819.3 |
| 1122336000000 | 2805.48 |
| 1122422400000 | 2814.01 |
| 1122508800000 | 2828.66 |
| 1122595200000 | 2841.78 |
| 1122854400000 | 2855.1 |
| 1122940800000 | 2861.66 |
| 1123027200000 | 2884.05 |
| 1123113600000 | 2875.6 |
| 1123200000000 | 2864.02 |
| 1123459200000 | 2903.33 |
| 1123545600000 | 2896.76 |
| 1123632000000 | 2933.89 |
| 1123718400000 | 2929.15 |
| 1123804800000 | 2912.37 |
| 1124064000000 | 2891.57 |
| 1124150400000 | 2888.32 |
| 1124236800000 | 2862.05 |
| 1124323200000 | 2818.42 |
| 1124409600000 | 2841.33 |
| 1124668800000 | 2873.13 |
| 1124755200000 | 2869.36 |
| 1124841600000 | 2889.31 |
| 1124928000000 | 2878.1 |
| 1125014400000 | 2883.07 |
| 1125273600000 | 2877.98 |
| 1125360000000 | 2858.43 |
| 1125446400000 | 2895.08 |
| 1125532800000 | 2975.43 |
| 1125619200000 | 3023.02 |
| 1125878400000 | 3056.12 |
| 1125964800000 | 3050.17 |
| 1126051200000 | 3045.6 |
| 1126137600000 | 3040.03 |
| 1126224000000 | 3065.5 |
| 1126483200000 | 3035.77 |
| 1126569600000 | 3011.37 |
| 1126656000000 | 3025.8 |
| 1126742400000 | 3017.27 |
| 1126828800000 | 3053.07 |
| 1127088000000 | 3046.88 |
| 1127174400000 | 3057.36 |
| 1127260800000 | 3064.45 |
| 1127347200000 | 3047.13 |
| 1127433600000 | 3033.97 |
| 1127692800000 | 2990.1 |
| 1127779200000 | 2986.21 |
| 1127865600000 | 3014.34 |
| 1127952000000 | 3007.5 |
| 1128038400000 | 3036.39 |
| 1128297600000 | 3024.31 |
| 1128384000000 | 3054.39 |
| 1128470400000 | 3039.07 |
| 1128556800000 | 3038.18 |
| 1128643200000 | 3028.18 |
| 1128902400000 | 3054.41 |
| 1128988800000 | 3063.66 |
| 1129075200000 | 3043.21 |
| 1129161600000 | 2940 |
| 1129248000000 | 2962.79 |
| 1129507200000 | 2936.31 |
| 1129593600000 | 2874.34 |
| 1129680000000 | 2821.83 |
| 1129766400000 | 2813.3 |
| 1129852800000 | 2808.95 |
| 1130112000000 | 2871.75 |
| 1130198400000 | 2916.42 |
| 1130284800000 | 2904.41 |
| 1130371200000 | 2880.95 |
| 1130457600000 | 2876.57 |
| 1130716800000 | 2910.04 |
| 1130803200000 | 2921.51 |
| 1130889600000 | 2932.92 |
| 1130976000000 | 2945.79 |
| 1131062400000 | 2884.23 |
| 1131321600000 | 2877.75 |
| 1131408000000 | 2871.87 |
| 1131494400000 | 2877.61 |
| 1131580800000 | 2874.83 |
| 1131667200000 | 2882.24 |
| 1131926400000 | 2884.06 |
| 1132012800000 | 2859.26 |
| 1132099200000 | 2842.14 |
| 1132185600000 | 2880.59 |
| 1132272000000 | 2896.51 |
| 1132531200000 | 2920.04 |
| 1132617600000 | 2912.81 |
| 1132704000000 | 2966.06 |
| 1132790400000 | 2960.66 |
| 1132876800000 | 2964.88 |
| 1133136000000 | 2989.88 |
| 1133222400000 | 2978.74 |
| 1133308800000 | 2956.76 |
| 1133395200000 | 2973.85 |
| 1133481600000 | 2951.75 |
| 1133740800000 | 2947.58 |
| 1133827200000 | 2964.93 |
| 1133913600000 | 2914.06 |
| 1134000000000 | 2943.43 |
| 1134086400000 | 2944.32 |
| 1134345600000 | 2994.23 |
| 1134432000000 | 2980.45 |
| 1134518400000 | 2983.05 |
| 1134604800000 | 2953.26 |
| 1134691200000 | 2974.5 |
| 1134950400000 | 2983.54 |
| 1135036800000 | 2970.02 |
| 1135123200000 | 2967.19 |
| 1135209600000 | 2989.23 |
| 1135296000000 | 2996.12 |
| 1135555200000 | 2996.12 |
| 1135641600000 | 3009.15 |
| 1135728000000 | 3021.33 |
| 1135814400000 | 3003.1 |
| 1135900800000 | 2976.93 |
| 1136160000000 | 3010.2 |
| 1136246400000 | 3054.91 |
| 1136332800000 | 3096.56 |
| 1136419200000 | 3093.06 |
| 1136505600000 | 3106.87 |
| 1136764800000 | 3111.09 |
| 1136851200000 | 3098.59 |
| 1136937600000 | 3124.39 |
| 1137024000000 | 3120.29 |
| 1137110400000 | 3110.15 |
| 1137369600000 | 3128.72 |
| 1137456000000 | 3078.17 |
| 1137542400000 | 3070.71 |
| 1137628800000 | 3108.82 |
| 1137715200000 | 3112.09 |
| 1137974400000 | 3144.73 |
| 1138060800000 | 3153.45 |
| 1138147200000 | 3174.09 |
| 1138233600000 | 3214.83 |
| 1138320000000 | 3195.88 |
| 1138579200000 | 3182.89 |
| 1138665600000 | 3215.76 |
| 1138752000000 | 3273.74 |
| 1138838400000 | 3249.41 |
| 1138924800000 | 3229.2 |
| 1139184000000 | 3216.92 |
| 1139270400000 | 3201.84 |
| 1139356800000 | 3221.36 |
| 1139443200000 | 3240.42 |
| 1139529600000 | 3212.63 |
| 1139788800000 | 3242.76 |
| 1139875200000 | 3232.35 |
| 1139961600000 | 3258.85 |
| 1140048000000 | 3270.17 |
| 1140134400000 | 3285.44 |
| 1140393600000 | 3292.48 |
| 1140480000000 | 3281.57 |
| 1140566400000 | 3301.4 |
| 1140652800000 | 3313.1 |
| 1140739200000 | 3293.88 |
| 1140998400000 | 3314.33 |
| 1141084800000 | 3302.57 |
| 1141171200000 | 3342.1 |
| 1141257600000 | 3340.68 |
| 1141344000000 | 3343.42 |
| 1141603200000 | 3328.88 |
| 1141689600000 | 3272.98 |
| 1141776000000 | 3260.19 |
| 1141862400000 | 3272.51 |
| 1141948800000 | 3287.08 |
| 1142208000000 | 3317.1 |
| 1142294400000 | 3345.62 |
| 1142380800000 | 3359.43 |
| 1142467200000 | 3412.09 |
| 1142553600000 | 3434.1 |
| 1142812800000 | 3446.85 |
| 1142899200000 | 3440.35 |
| 1142985600000 | 3438.91 |
| 1143072000000 | 3412.69 |
| 1143158400000 | 3436.63 |
| 1143417600000 | 3428.36 |
| 1143504000000 | 3435.07 |
| 1143590400000 | 3439.52 |
| 1143676800000 | 3484.12 |
| 1143763200000 | 3464.1 |
| 1144022400000 | 3516.28 |
| 1144108800000 | 3536.26 |
| 1144195200000 | 3549.29 |
| 1144281600000 | 3530.04 |
| 1144368000000 | 3459.9 |
| 1144627200000 | 3467.98 |
| 1144713600000 | 3434.81 |
| 1144800000000 | 3413.28 |
| 1144886400000 | 3415.03 |
| 1144972800000 | 3415.03 |
| 1145232000000 | 3469.27 |
| 1145318400000 | 3461.34 |
| 1145404800000 | 3517.59 |
| 1145491200000 | 3541.27 |
| 1145577600000 | 3600.22 |
| 1145836800000 | 3636.4 |
| 1145923200000 | 3639.56 |
| 1146009600000 | 3651.94 |
| 1146096000000 | 3668.47 |
| 1146182400000 | 3681.93 |
| 1146441600000 | 3688.36 |
| 1146528000000 | 3710.58 |
| 1146614400000 | 3715.29 |
| 1146700800000 | 3764.96 |
| 1146787200000 | 3821.42 |
| 1147046400000 | 3848.28 |
| 1147132800000 | 3864.16 |
| 1147219200000 | 3890.49 |
| 1147305600000 | 3861.03 |
| 1147392000000 | 3809.02 |
| 1147651200000 | 3726.19 |
| 1147737600000 | 3713.04 |
| 1147824000000 | 3580.29 |
| 1147910400000 | 3570.62 |
| 1147996800000 | 3552.96 |
| 1148256000000 | 3444.73 |
| 1148342400000 | 3544.58 |
| 1148428800000 | 3491.43 |
| 1148515200000 | 3541.63 |
| 1148601600000 | 3595.13 |
| 1148860800000 | 3620.84 |
| 1148947200000 | 3605.03 |
| 1149033600000 | 3616.11 |
| 1149120000000 | 3598.5 |
| 1149206400000 | 3664.7 |
| 1149465600000 | 3650.59 |
| 1149552000000 | 3558.93 |
| 1149638400000 | 3550.55 |
| 1149724800000 | 3412.1 |
| 1149811200000 | 3449.48 |
| 1150070400000 | 3408.31 |
| 1150156800000 | 3323.72 |
| 1150243200000 | 3329.51 |
| 1150329600000 | 3425.79 |
| 1150416000000 | 3408.9 |
| 1150675200000 | 3442.14 |
| 1150761600000 | 3458.81 |
| 1150848000000 | 3494.58 |
| 1150934400000 | 3501.6 |
| 1151020800000 | 3488.06 |
| 1151280000000 | 3508.78 |
| 1151366400000 | 3505.68 |
| 1151452800000 | 3466.73 |
| 1151539200000 | 3499.12 |
| 1151625600000 | 3609.88 |
| 1151884800000 | 3646.34 |
| 1151971200000 | 3667.81 |
| 1152057600000 | 3648.23 |
| 1152144000000 | 3680.02 |
| 1152230400000 | 3677.71 |
| 1152489600000 | 3668.07 |
| 1152576000000 | 3638.16 |
| 1152662400000 | 3625.41 |
| 1152748800000 | 3591.68 |
| 1152835200000 | 3534 |
| 1153094400000 | 3474.15 |
| 1153180800000 | 3455.33 |
| 1153267200000 | 3548.63 |
| 1153353600000 | 3585.83 |
| 1153440000000 | 3559.23 |
| 1153699200000 | 3620.97 |
| 1153785600000 | 3635.89 |
| 1153872000000 | 3633.43 |
| 1153958400000 | 3709.72 |
| 1154044800000 | 3752.21 |
| 1154304000000 | 3727.44 |
| 1154390400000 | 3701.83 |
| 1154476800000 | 3763.88 |
| 1154563200000 | 3731.64 |
| 1154649600000 | 3801.93 |
| 1154908800000 | 3758.73 |
| 1154995200000 | 3772.6 |
| 1155081600000 | 3787.01 |
| 1155168000000 | 3727.85 |
| 1155254400000 | 3718.25 |
| 1155513600000 | 3750.79 |
| 1155600000000 | 3772.82 |
| 1155686400000 | 3799.26 |
| 1155772800000 | 3806.95 |
| 1155859200000 | 3795.16 |
| 1156118400000 | 3832.2 |
| 1156204800000 | 3810.79 |
| 1156291200000 | 3784.16 |
| 1156377600000 | 3793.28 |
| 1156464000000 | 3772.2 |
| 1156723200000 | 3805.99 |
| 1156809600000 | 3798.58 |
| 1156896000000 | 3830.41 |
| 1156982400000 | 3813.87 |
| 1157068800000 | 3834 |
| 1157328000000 | 3891.01 |
| 1157414400000 | 3844.04 |
| 1157500800000 | 3811.28 |
| 1157587200000 | 3765.09 |
| 1157673600000 | 3769.4 |
| 1157932800000 | 3774.28 |
| 1158019200000 | 3806.56 |
| 1158105600000 | 3816.44 |
| 1158192000000 | 3853.87 |
| 1158278400000 | 3853.93 |
| 1158537600000 | 3874.93 |
| 1158624000000 | 3869.29 |
| 1158710400000 | 3908.96 |
| 1158796800000 | 3960.75 |
| 1158883200000 | 4008.33 |
| 1159142400000 | 4001.26 |
| 1159228800000 | 4069.74 |
| 1159315200000 | 4087.87 |
| 1159401600000 | 4093.81 |
| 1159488000000 | 4079.75 |
| 1159747200000 | 4118.22 |
| 1159833600000 | 4091.39 |
| 1159920000000 | 4099.85 |
| 1160006400000 | 4139.51 |
| 1160092800000 | 4111.51 |
| 1160352000000 | 4111.81 |
| 1160438400000 | 4114.91 |
| 1160524800000 | 4137.83 |
| 1160611200000 | 4174.08 |
| 1160697600000 | 4167.87 |
| 1160956800000 | 4181.44 |
| 1161043200000 | 4151.51 |
| 1161129600000 | 4211.16 |
| 1161216000000 | 4261.16 |
| 1161302400000 | 4304.04 |
| 1161561600000 | 4302.19 |
| 1161648000000 | 4275.18 |
| 1161734400000 | 4298.86 |
| 1161820800000 | 4303.75 |
| 1161907200000 | 4326.41 |
| 1162166400000 | 4338.88 |
| 1162252800000 | 4378.68 |
| 1162339200000 | 4399.57 |
| 1162425600000 | 4378.91 |
| 1162512000000 | 4381.97 |
| 1162771200000 | 4438.75 |
| 1162857600000 | 4482.82 |
| 1162944000000 | 4475.7 |
| 1163030400000 | 4501.78 |
| 1163116800000 | 4544.19 |
| 1163376000000 | 4616.1 |
| 1163462400000 | 4585.92 |
| 1163548800000 | 4627.68 |
| 1163635200000 | 4647.34 |
| 1163721600000 | 4631.83 |
| 1163980800000 | 4659.04 |
| 1164067200000 | 4667.64 |
| 1164153600000 | 4737.38 |
| 1164240000000 | 4733.65 |
| 1164326400000 | 4714.8 |
| 1164585600000 | 4652.81 |
| 1164672000000 | 4631.14 |
| 1164758400000 | 4762.48 |
| 1164844800000 | 4742.58 |
| 1164931200000 | 4699.41 |
| 1165190400000 | 4771.55 |
| 1165276800000 | 4821.99 |
| 1165363200000 | 4820.71 |
| 1165449600000 | 4823.03 |
| 1165536000000 | 4864.35 |
| 1165795200000 | 4889.52 |
| 1165881600000 | 4902.02 |
| 1165968000000 | 4921.35 |
| 1166054400000 | 4917.4 |
| 1166140800000 | 4928.16 |
| 1166400000000 | 4901.4 |
| 1166486400000 | 4882.14 |
| 1166572800000 | 4849.34 |
| 1166659200000 | 4820.82 |
| 1166745600000 | 4782.17 |
| 1167004800000 | 4782.17 |
| 1167091200000 | 4774.72 |
| 1167177600000 | 4820.92 |
| 1167264000000 | 4813.35 |
| 1167350400000 | 4814.12 |
| 1167696000000 | 4928.34 |
| 1167782400000 | 4862.66 |
| 1167868800000 | 4764.83 |
| 1167955200000 | 4716.46 |
| 1168214400000 | 4738.65 |
| 1168300800000 | 4741.56 |
| 1168387200000 | 4610.22 |
| 1168473600000 | 4657.32 |
| 1168560000000 | 4713.64 |
| 1168819200000 | 4752.08 |
| 1168905600000 | 4723.58 |
| 1168992000000 | 4716.18 |
| 1169078400000 | 4703.26 |
| 1169164800000 | 4771.62 |
| 1169424000000 | 4779.67 |
| 1169510400000 | 4813.57 |
| 1169596800000 | 4849.11 |
| 1169683200000 | 4834.53 |
| 1169769600000 | 4761.6 |
| 1170028800000 | 4794.41 |
| 1170115200000 | 4806.4 |
| 1170201600000 | 4827.09 |
| 1170288000000 | 4864.46 |
| 1170374400000 | 4877.64 |
| 1170633600000 | 4870.81 |
| 1170720000000 | 4902.17 |
| 1170806400000 | 5025.23 |
| 1170892800000 | 4991.09 |
| 1170979200000 | 5003.49 |
| 1171238400000 | 4953.88 |
| 1171324800000 | 4977.45 |
| 1171411200000 | 5050.82 |
| 1171497600000 | 5047.35 |
| 1171584000000 | 5066.71 |
| 1171843200000 | 5116.74 |
| 1171929600000 | 5115.47 |
| 1172016000000 | 5063.48 |
| 1172102400000 | 5061.13 |
| 1172188800000 | 5069.9 |
| 1172448000000 | 5102.84 |
| 1172534400000 | 4898.65 |
| 1172620800000 | 4839.59 |
| 1172707200000 | 4764.23 |
| 1172793600000 | 4765.76 |
| 1173052800000 | 4679.43 |
| 1173139200000 | 4712.6 |
| 1173225600000 | 4777.03 |
| 1173312000000 | 4863.65 |
| 1173398400000 | 4873.74 |
| 1173657600000 | 4862.09 |
| 1173744000000 | 4813.42 |
| 1173830400000 | 4705.35 |
| 1173916800000 | 4810.77 |
| 1174003200000 | 4870.35 |
| 1174262400000 | 4943.02 |
| 1174348800000 | 4949.89 |
| 1174435200000 | 4961.6 |
| 1174521600000 | 5029.34 |
| 1174608000000 | 5023.3 |
| 1174867200000 | 5008.71 |
| 1174953600000 | 5025.59 |
| 1175040000000 | 5011.54 |
| 1175126400000 | 5046.73 |
| 1175212800000 | 5079.21 |
| 1175472000000 | 5131.02 |
| 1175558400000 | 5214.18 |
| 1175644800000 | 5184.36 |
| 1175731200000 | 5212.05 |
| 1175817600000 | 5212.05 |
| 1176076800000 | 5184.9 |
| 1176163200000 | 5241.85 |
| 1176249600000 | 5239.6 |
| 1176336000000 | 5209.17 |
| 1176422400000 | 5243.37 |
| 1176681600000 | 5273.85 |
| 1176768000000 | 5269.29 |
| 1176854400000 | 5193.69 |
| 1176940800000 | 5190.78 |
| 1177027200000 | 5265.4 |
| 1177286400000 | 5171.88 |
| 1177372800000 | 4979.05 |
| 1177459200000 | 4998.83 |
| 1177545600000 | 4959.15 |
| 1177632000000 | 4932.24 |
| 1177891200000 | 4939.49 |
| 1177977600000 | 4921.03 |
| 1178064000000 | 4941.85 |
| 1178150400000 | 4882.4 |
| 1178236800000 | 4967.29 |
| 1178496000000 | 5039.31 |
| 1178582400000 | 4938.67 |
| 1178668800000 | 4934.69 |
| 1178755200000 | 4895.28 |
| 1178841600000 | 4943.56 |
| 1179100800000 | 4933.5 |
| 1179187200000 | 5002.49 |
| 1179273600000 | 5027.66 |
| 1179360000000 | 5025.27 |
| 1179446400000 | 5052.76 |
| 1179705600000 | 5059.91 |
| 1179792000000 | 5065.67 |
| 1179878400000 | 5145.21 |
| 1179964800000 | 5106.3 |
| 1180051200000 | 5103.02 |
| 1180310400000 | 5146.55 |
| 1180396800000 | 5143.66 |
| 1180483200000 | 5092.65 |
| 1180569600000 | 5173.52 |
| 1180656000000 | 5161.47 |
| 1180915200000 | 5166.72 |
| 1181001600000 | 5186.54 |
| 1181088000000 | 4997.96 |
| 1181174400000 | 4892.11 |
| 1181260800000 | 4864.63 |
| 1181520000000 | 4914.24 |
| 1181606400000 | 4848.65 |
| 1181692800000 | 4847.29 |
| 1181779200000 | 4926.96 |
| 1181865600000 | 4985.5 |
| 1182124800000 | 4951.74 |
| 1182211200000 | 4934.74 |
| 1182297600000 | 4923.33 |
| 1182384000000 | 4896.71 |
| 1182470400000 | 4877.16 |
| 1182729600000 | 4881.71 |
| 1182816000000 | 4870.12 |
| 1182902400000 | 4853.59 |
| 1182988800000 | 4923.47 |
| 1183075200000 | 4964.48 |
| 1183334400000 | 4999.88 |
| 1183420800000 | 5010.96 |
| 1183507200000 | 5070.99 |
| 1183593600000 | 5013.28 |
| 1183680000000 | 5036.78 |
| 1183939200000 | 5015.79 |
| 1184025600000 | 4996.5 |
| 1184112000000 | 5008.76 |
| 1184198400000 | 5033.49 |
| 1184284800000 | 5058.44 |
| 1184544000000 | 5056.74 |
| 1184630400000 | 5052.9 |
| 1184716800000 | 5029.93 |
| 1184803200000 | 5056.52 |
| 1184889600000 | 4995.05 |
| 1185148800000 | 5022.39 |
| 1185235200000 | 4974.5 |
| 1185321600000 | 4941.9 |
| 1185408000000 | 4837.37 |
| 1185494400000 | 4791.95 |
| 1185753600000 | 4796.21 |
| 1185840000000 | 4876.52 |
| 1185926400000 | 4774.88 |
| 1186012800000 | 4785.22 |
| 1186099200000 | 4758.8 |
| 1186358400000 | 4742.19 |
| 1186444800000 | 4764.44 |
| 1186531200000 | 4926.44 |
| 1186617600000 | 4861.15 |
| 1186704000000 | 4749.67 |
| 1186963200000 | 4764.34 |
| 1187049600000 | 4685.95 |
| 1187136000000 | 4634.12 |
| 1187222400000 | 4390.83 |
| 1187308800000 | 4508.7 |
| 1187568000000 | 4534.67 |
| 1187654400000 | 4532.46 |
| 1187740800000 | 4622.04 |
| 1187827200000 | 4585.62 |
| 1187913600000 | 4606.43 |
| 1188172800000 | 4593.73 |
| 1188259200000 | 4536.94 |
| 1188345600000 | 4566.72 |
| 1188432000000 | 4593.23 |
| 1188518400000 | 4661.13 |
| 1188777600000 | 4680.47 |
| 1188864000000 | 4709.05 |
| 1188950400000 | 4621.9 |
| 1189036800000 | 4614.9 |
| 1189123200000 | 4516.1 |
| 1189382400000 | 4439.39 |
| 1189468800000 | 4538.47 |
| 1189555200000 | 4543.18 |
| 1189641600000 | 4546.08 |
| 1189728000000 | 4457.41 |
| 1189987200000 | 4348.13 |
| 1190073600000 | 4471.03 |
| 1190160000000 | 4675.57 |
| 1190246400000 | 4687.02 |
| 1190332800000 | 4711.21 |
| 1190592000000 | 4725.27 |
| 1190678400000 | 4640.11 |
| 1190764800000 | 4715.7 |
| 1190851200000 | 4751.35 |
| 1190937600000 | 4773.37 |
| 1191196800000 | 4813.77 |
| 1191283200000 | 4845.33 |
| 1191369600000 | 4883.77 |
| 1191456000000 | 4840.53 |
| 1191542400000 | 4873.49 |
| 1191801600000 | 4828.24 |
| 1191888000000 | 4866.99 |
| 1191974400000 | 4930.47 |
| 1192060800000 | 4995.96 |
| 1192147200000 | 4984.57 |
| 1192406400000 | 4929.01 |
| 1192492800000 | 4893.85 |
| 1192579200000 | 4957.02 |
| 1192665600000 | 4969.37 |
| 1192752000000 | 4921.3 |
| 1193011200000 | 4795.29 |
| 1193097600000 | 4896.95 |
| 1193184000000 | 4870.65 |
| 1193270400000 | 4963.86 |
| 1193356800000 | 5057.75 |
| 1193616000000 | 5074.66 |
| 1193702400000 | 5083.42 |
| 1193788800000 | 5133.86 |
| 1193875200000 | 5081.74 |
| 1193961600000 | 5085.22 |
| 1194220800000 | 5069.13 |
| 1194307200000 | 5134.23 |
| 1194393600000 | 5193.02 |
| 1194480000000 | 5219.28 |
| 1194566400000 | 5111.27 |
| 1194825600000 | 5093.9 |
| 1194912000000 | 5111.67 |
| 1194998400000 | 5175.62 |
| 1195084800000 | 5116.72 |
| 1195171200000 | 5134.34 |
| 1195430400000 | 4994.04 |
| 1195516800000 | 5085.52 |
| 1195603200000 | 4956.66 |
| 1195689600000 | 4999.83 |
| 1195776000000 | 5023.06 |
| 1196035200000 | 5027.04 |
| 1196121600000 | 5016.85 |
| 1196208000000 | 5092.42 |
| 1196294400000 | 5136.25 |
| 1196380800000 | 5200.63 |
| 1196640000000 | 5183.01 |
| 1196726400000 | 5162.76 |
| 1196812800000 | 5228.02 |
| 1196899200000 | 5178.74 |
| 1196985600000 | 5233.97 |
| 1197244800000 | 5276.22 |
| 1197331200000 | 5245.26 |
| 1197417600000 | 5245.89 |
| 1197504000000 | 5105.19 |
| 1197590400000 | 5071.04 |
| 1197849600000 | 4937.6 |
| 1197936000000 | 4968.31 |
| 1198022400000 | 4915.85 |
| 1198108800000 | 4865.31 |
| 1198195200000 | 4926.25 |
| 1198454400000 | 4937.22 |
| 1198540800000 | 4936.02 |
| 1198627200000 | 4971.16 |
| 1198713600000 | 4914.93 |
| 1198800000000 | 4885.88 |
| 1199059200000 | 4857.97 |
| 1199232000000 | 4833.69 |
| 1199318400000 | 4763.21 |
| 1199404800000 | 4619.76 |
| 1199664000000 | 4520.12 |
| 1199750400000 | 4563.85 |
| 1199836800000 | 4493 |
| 1199923200000 | 4498.52 |
| 1200009600000 | 4523.98 |
| 1200268800000 | 4584.29 |
| 1200355200000 | 4420.44 |
| 1200441600000 | 4304.62 |
| 1200528000000 | 4329.46 |
| 1200614400000 | 4290.98 |
| 1200873600000 | 4032.51 |
| 1200960000000 | 4166.93 |
| 1201046400000 | 4014.95 |
| 1201132800000 | 4205.98 |
| 1201219200000 | 4236.59 |
| 1201478400000 | 4272.31 |
| 1201564800000 | 4367.24 |
| 1201651200000 | 4346.14 |
| 1201737600000 | 4314.11 |
| 1201824000000 | 4404.33 |
| 1202083200000 | 4483.83 |
| 1202169600000 | 4209.04 |
| 1202256000000 | 4285.97 |
| 1202342400000 | 4149.89 |
| 1202428800000 | 4181.83 |
| 1202688000000 | 4129.02 |
| 1202774400000 | 4277.89 |
| 1202860800000 | 4309.36 |
| 1202947200000 | 4361.2 |
| 1203033600000 | 4333.14 |
| 1203292800000 | 4388.56 |
| 1203379200000 | 4393.34 |
| 1203465600000 | 4317.92 |
| 1203552000000 | 4401.55 |
| 1203638400000 | 4324.28 |
| 1203897600000 | 4361.97 |
| 1203984000000 | 4466.9 |
| 1204070400000 | 4544.5 |
| 1204156800000 | 4494.99 |
| 1204243200000 | 4486.14 |
| 1204502400000 | 4397.02 |
| 1204588800000 | 4320.53 |
| 1204675200000 | 4459.61 |
| 1204761600000 | 4453.44 |
| 1204848000000 | 4416.03 |
| 1205107200000 | 4409.51 |
| 1205193600000 | 4491.75 |
| 1205280000000 | 4582.94 |
| 1205366400000 | 4572.94 |
| 1205452800000 | 4573.38 |
| 1205712000000 | 4496.63 |
| 1205798400000 | 4603.45 |
| 1205884800000 | 4537.45 |
| 1205971200000 | 4405.59 |
| 1206057600000 | 4405.59 |
| 1206316800000 | 4399.3 |
| 1206403200000 | 4554.06 |
| 1206489600000 | 4587.17 |
| 1206576000000 | 4695.72 |
| 1206662400000 | 4663.37 |
| 1206921600000 | 4653.47 |
| 1207008000000 | 4660.39 |
| 1207094400000 | 4710.5 |
| 1207180800000 | 4712.54 |
| 1207267200000 | 4767.56 |
| 1207526400000 | 4772.42 |
| 1207612800000 | 4747.51 |
| 1207699200000 | 4751.69 |
| 1207785600000 | 4691.71 |
| 1207872000000 | 4667.27 |
| 1208131200000 | 4603.12 |
| 1208217600000 | 4615.22 |
| 1208304000000 | 4785.33 |
| 1208390400000 | 4748.94 |
| 1208476800000 | 4773.15 |
| 1208736000000 | 4777.61 |
| 1208822400000 | 4790.05 |
| 1208908800000 | 4849.76 |
| 1208995200000 | 4789.44 |
| 1209081600000 | 4832.76 |
| 1209340800000 | 4863.53 |
| 1209427200000 | 4784.79 |
| 1209513600000 | 4827.38 |
| 1209600000000 | 4790.63 |
| 1209686400000 | 4841.46 |
| 1209945600000 | 4881.22 |
| 1210032000000 | 4893.28 |
| 1210118400000 | 4853.43 |
| 1210204800000 | 4882.08 |
| 1210291200000 | 4816.52 |
| 1210550400000 | 4828.13 |
| 1210636800000 | 4810.8 |
| 1210723200000 | 4851.2 |
| 1210809600000 | 4856.68 |
| 1210896000000 | 4873.94 |
| 1211155200000 | 4938.11 |
| 1211241600000 | 4892.75 |
| 1211328000000 | 4929.59 |
| 1211414400000 | 4931.7 |
| 1211500800000 | 4863.5 |
| 1211760000000 | 4863.07 |
| 1211846400000 | 4813.67 |
| 1211932800000 | 4816.45 |
| 1212019200000 | 4788.61 |
| 1212105600000 | 4818.02 |
| 1212364800000 | 4763.96 |
| 1212451200000 | 4800.7 |
| 1212537600000 | 4763.22 |
| 1212624000000 | 4740.22 |
| 1212710400000 | 4674.9 |
| 1212969600000 | 4603.15 |
| 1213056000000 | 4439.42 |
| 1213142400000 | 4363.18 |
| 1213228800000 | 4401.04 |
| 1213315200000 | 4409.67 |
| 1213574400000 | 4483.13 |
| 1213660800000 | 4523.07 |
| 1213747200000 | 4403.71 |
| 1213833600000 | 4397.97 |
| 1213920000000 | 4329.38 |
| 1214179200000 | 4243.65 |
| 1214265600000 | 4190.86 |
| 1214352000000 | 4264.09 |
| 1214438400000 | 4165.3 |
| 1214524800000 | 4207.41 |
| 1214784000000 | 4143.01 |
| 1214870400000 | 4038.53 |
| 1214956800000 | 4031.58 |
| 1215043200000 | 3999.1 |
| 1215129600000 | 3947.35 |
| 1215388800000 | 4035.21 |
| 1215475200000 | 4019.3 |
| 1215561600000 | 4071.32 |
| 1215648000000 | 3996.16 |
| 1215734400000 | 3872.05 |
| 1215993600000 | 3931 |
| 1216080000000 | 3819.58 |
| 1216166400000 | 3827.83 |
| 1216252800000 | 3976.28 |
| 1216339200000 | 4051.39 |
| 1216598400000 | 4068.19 |
| 1216684800000 | 4047.29 |
| 1216771200000 | 4087.44 |
| 1216857600000 | 3926.41 |
| 1216944000000 | 3871.74 |
| 1217203200000 | 3822.33 |
| 1217289600000 | 3859.55 |
| 1217376000000 | 3890.98 |
| 1217462400000 | 3881.17 |
| 1217548800000 | 3761.96 |
| 1217808000000 | 3744.02 |
| 1217894400000 | 3831.21 |
| 1217980800000 | 3832.3 |
| 1218067200000 | 3855.73 |
| 1218153600000 | 3780.2 |
| 1218412800000 | 3870.9 |
| 1218499200000 | 3793.26 |
| 1218585600000 | 3698.55 |
| 1218672000000 | 3694.57 |
| 1218758400000 | 3692.11 |
| 1219017600000 | 3703.17 |
| 1219104000000 | 3573.6 |
| 1219190400000 | 3595.42 |
| 1219276800000 | 3631.74 |
| 1219363200000 | 3697.99 |
| 1219622400000 | 3641.62 |
| 1219708800000 | 3645.38 |
| 1219795200000 | 3669.89 |
| 1219881600000 | 3728.33 |
| 1219968000000 | 3759.69 |
| 1220227200000 | 3709.3 |
| 1220313600000 | 3744.26 |
| 1220400000000 | 3688.09 |
| 1220486400000 | 3549.79 |
| 1220572800000 | 3450.43 |
| 1220832000000 | 3541.72 |
| 1220918400000 | 3436.61 |
| 1221004800000 | 3349.95 |
| 1221091200000 | 3278.99 |
| 1221177600000 | 3401.63 |
| 1221436800000 | 3319.3 |
| 1221523200000 | 3324.48 |
| 1221609600000 | 3264.29 |
| 1221696000000 | 3319.42 |
| 1221782400000 | 3599.23 |
| 1222041600000 | 3604.32 |
| 1222128000000 | 3579.84 |
| 1222214400000 | 3584.27 |
| 1222300800000 | 3602.28 |
| 1222387200000 | 3534.96 |
| 1222646400000 | 3324.83 |
| 1222732800000 | 3276.17 |
| 1222819200000 | 3264.04 |
| 1222905600000 | 3119.75 |
| 1222992000000 | 3167.94 |
| 1223251200000 | 2880.33 |
| 1223337600000 | 2897.73 |
| 1223424000000 | 2797.29 |
| 1223510400000 | 2700.07 |
| 1223596800000 | 2473.51 |
| 1223856000000 | 2754.81 |
| 1223942400000 | 2796.74 |
| 1224028800000 | 2645.6 |
| 1224115200000 | 2569.29 |
| 1224201600000 | 2626.94 |
| 1224460800000 | 2631.86 |
| 1224547200000 | 2596.44 |
| 1224633600000 | 2378.81 |
| 1224720000000 | 2367.74 |
| 1224806400000 | 2240.87 |
| 1225065600000 | 2082.96 |
| 1225152000000 | 2149.96 |
| 1225238400000 | 2358.71 |
| 1225324800000 | 2417.76 |
| 1225411200000 | 2443.57 |
| 1225670400000 | 2488.68 |
| 1225756800000 | 2649.62 |
| 1225843200000 | 2614.5 |
| 1225929600000 | 2381.31 |
| 1226016000000 | 2441.82 |
| 1226275200000 | 2458.13 |
| 1226361600000 | 2323.53 |
| 1226448000000 | 2337 |
| 1226534400000 | 2337.96 |
| 1226620800000 | 2382.86 |
| 1226880000000 | 2318.79 |
| 1226966400000 | 2328.18 |
| 1227052800000 | 2253.75 |
| 1227139200000 | 2151.8 |
| 1227225600000 | 2158.5 |
| 1227484800000 | 2388.67 |
| 1227571200000 | 2414.72 |
| 1227657600000 | 2375.65 |
| 1227744000000 | 2424.55 |
| 1227830400000 | 2369.22 |
| 1228089600000 | 2265.87 |
| 1228176000000 | 2367.41 |
| 1228262400000 | 2376.95 |
| 1228348800000 | 2380.85 |
| 1228435200000 | 2293.44 |
| 1228694400000 | 2460.51 |
| 1228780800000 | 2445.4 |
| 1228867200000 | 2517.08 |
| 1228953600000 | 2560.74 |
| 1229040000000 | 2547.58 |
| 1229299200000 | 2604.81 |
| 1229385600000 | 2651.52 |
| 1229472000000 | 2760.31 |
| 1229558400000 | 2803.52 |
| 1229644800000 | 2699.13 |
| 1229904000000 | 2625.11 |
| 1229990400000 | 2608.52 |
| 1230076800000 | 2616.85 |
| 1230163200000 | 2616.85 |
| 1230249600000 | 2629.48 |
| 1230508800000 | 2658.85 |
| 1230595200000 | 2659.65 |
| 1230681600000 | 2613.77 |
| 1230854400000 | 2698.87 |
| 1231113600000 | 2702.64 |
| 1231200000000 | 2707.95 |
| 1231286400000 | 2746.47 |
| 1231372800000 | 2746.03 |
| 1231459200000 | 2675.71 |
| 1231718400000 | 2601.04 |
| 1231804800000 | 2539.49 |
| 1231891200000 | 2455.5 |
| 1231977600000 | 2436.09 |
| 1232064000000 | 2489.91 |
| 1232323200000 | 2423.55 |
| 1232409600000 | 2325.99 |
| 1232496000000 | 2310.41 |
| 1232582400000 | 2298.21 |
| 1232668800000 | 2239.11 |
| 1232928000000 | 2328.34 |
| 1233014400000 | 2352.61 |
| 1233100800000 | 2412.77 |
| 1233187200000 | 2354.92 |
| 1233273600000 | 2317.12 |
| 1233532800000 | 2241.97 |
| 1233619200000 | 2293.83 |
| 1233705600000 | 2323.66 |
| 1233792000000 | 2308.51 |
| 1233878400000 | 2353.86 |
| 1234137600000 | 2420.02 |
| 1234224000000 | 2387.88 |
| 1234310400000 | 2371.06 |
| 1234396800000 | 2326.97 |
| 1234483200000 | 2338.82 |
| 1234742400000 | 2269.69 |
| 1234828800000 | 2179.45 |
| 1234915200000 | 2158.88 |
| 1235001600000 | 2195.99 |
| 1235088000000 | 2115.64 |
| 1235347200000 | 2092.1 |
| 1235433600000 | 2088.05 |
| 1235520000000 | 2057.14 |
| 1235606400000 | 2123.26 |
| 1235692800000 | 2075.24 |
| 1235952000000 | 1970.84 |
| 1236038400000 | 1912.15 |
| 1236124800000 | 1923.32 |
| 1236211200000 | 1824.85 |
| 1236297600000 | 1872.04 |
| 1236556800000 | 1837.43 |
| 1236643200000 | 1931.73 |
| 1236729600000 | 1902.4 |
| 1236816000000 | 1929.09 |
| 1236902400000 | 1955.5 |
| 1237161600000 | 2007.36 |
| 1237248000000 | 2000.41 |
| 1237334400000 | 2043.01 |
| 1237420800000 | 2159.17 |
| 1237507200000 | 2159.09 |
| 1237766400000 | 2216.65 |
| 1237852800000 | 2215 |
| 1237939200000 | 2227.11 |
| 1238025600000 | 2206.44 |
| 1238112000000 | 2140.8 |
| 1238371200000 | 2024.41 |
| 1238457600000 | 2095.64 |
| 1238544000000 | 2111.73 |
| 1238630400000 | 2258.38 |
| 1238716800000 | 2272.67 |
| 1238976000000 | 2276.4 |
| 1239062400000 | 2275.35 |
| 1239148800000 | 2303.93 |
| 1239235200000 | 2345.84 |
| 1239321600000 | 2345.84 |
| 1239580800000 | 2365.73 |
| 1239667200000 | 2432.34 |
| 1239753600000 | 2418.17 |
| 1239840000000 | 2452.54 |
| 1239926400000 | 2456.54 |
| 1240185600000 | 2335.01 |
| 1240272000000 | 2334.84 |
| 1240358400000 | 2408.44 |
| 1240444800000 | 2424.99 |
| 1240531200000 | 2478.43 |
| 1240790400000 | 2425.48 |
| 1240876800000 | 2385.95 |
| 1240963200000 | 2482.43 |
| 1241049600000 | 2525.07 |
| 1241136000000 | 2525.45 |
| 1241395200000 | 2609.95 |
| 1241481600000 | 2612.79 |
| 1241568000000 | 2618.75 |
| 1241654400000 | 2660.04 |
| 1241740800000 | 2709.73 |
| 1242000000000 | 2715.7 |
| 1242086400000 | 2717.04 |
| 1242172800000 | 2607.45 |
| 1242259200000 | 2638.5 |
| 1242345600000 | 2658.14 |
| 1242604800000 | 2680.85 |
| 1242691200000 | 2777.6 |
| 1242777600000 | 2838.69 |
| 1242864000000 | 2782.77 |
| 1242950400000 | 2849.13 |
| 1243209600000 | 2853.31 |
| 1243296000000 | 2862.65 |
| 1243382400000 | 2883.56 |
| 1243468800000 | 2863.01 |
| 1243555200000 | 2907.16 |
| 1243814400000 | 2958.79 |
| 1243900800000 | 2973.9 |
| 1243987200000 | 2890.1 |
| 1244073600000 | 2897.65 |
| 1244160000000 | 2861.92 |
| 1244419200000 | 2791.76 |
| 1244505600000 | 2849.69 |
| 1244592000000 | 2851.91 |
| 1244678400000 | 2887.08 |
| 1244764800000 | 2862.9 |
| 1245024000000 | 2765.98 |
| 1245110400000 | 2781.8 |
| 1245196800000 | 2682.66 |
| 1245283200000 | 2715.89 |
| 1245369600000 | 2756.78 |
| 1245628800000 | 2664.69 |
| 1245715200000 | 2700.18 |
| 1245801600000 | 2780.1 |
| 1245888000000 | 2762.17 |
| 1245974400000 | 2799.09 |
| 1246233600000 | 2826.26 |
| 1246320000000 | 2815.51 |
| 1246406400000 | 2893.38 |
| 1246492800000 | 2820.2 |
| 1246579200000 | 2811.64 |
| 1246838400000 | 2751.06 |
| 1246924800000 | 2749.36 |
| 1247011200000 | 2685.29 |
| 1247097600000 | 2724.41 |
| 1247184000000 | 2689.82 |
| 1247443200000 | 2749.18 |
| 1247529600000 | 2749.34 |
| 1247616000000 | 2833.27 |
| 1247702400000 | 2849.43 |
| 1247788800000 | 2881.55 |
| 1248048000000 | 2913.87 |
| 1248134400000 | 2939.89 |
| 1248220800000 | 2950.65 |
| 1248307200000 | 2986.3 |
| 1248393600000 | 2986.73 |
| 1248652800000 | 2994.88 |
| 1248739200000 | 2957.74 |
| 1248825600000 | 2926.71 |
| 1248912000000 | 2994.9 |
| 1248998400000 | 3017.52 |
| 1249257600000 | 3111.96 |
| 1249344000000 | 3088.39 |
| 1249430400000 | 3071.15 |
| 1249516800000 | 3070.76 |
| 1249603200000 | 3048.75 |
| 1249862400000 | 3064.43 |
| 1249948800000 | 3020.63 |
| 1250035200000 | 3059.28 |
| 1250121600000 | 3118.43 |
| 1250208000000 | 3090.12 |
| 1250467200000 | 2985.91 |
| 1250553600000 | 3014.23 |
| 1250640000000 | 3029.48 |
| 1250726400000 | 3072.42 |
| 1250812800000 | 3145.76 |
| 1251072000000 | 3172.96 |
| 1251158400000 | 3175.43 |
| 1251244800000 | 3146.34 |
| 1251331200000 | 3140.26 |
| 1251417600000 | 3191.75 |
| 1251676800000 | 3163.5 |
| 1251763200000 | 3100.27 |
| 1251849600000 | 3053.72 |
| 1251936000000 | 3052.88 |
| 1252022400000 | 3096.37 |
| 1252281600000 | 3168 |
| 1252368000000 | 3210.2 |
| 1252454400000 | 3256.8 |
| 1252540800000 | 3224.47 |
| 1252627200000 | 3258.92 |
| 1252886400000 | 3261.87 |
| 1252972800000 | 3273.02 |
| 1253059200000 | 3345.48 |
| 1253145600000 | 3374.1 |
| 1253232000000 | 3373.34 |
| 1253491200000 | 3333.67 |
| 1253577600000 | 3407.68 |
| 1253664000000 | 3400.41 |
| 1253750400000 | 3344.03 |
| 1253836800000 | 3322.92 |
| 1254096000000 | 3378.09 |
| 1254182400000 | 3366.1 |
| 1254268800000 | 3373.16 |
| 1254355200000 | 3308.75 |
| 1254441600000 | 3256.31 |
| 1254700800000 | 3271.56 |
| 1254787200000 | 3373.99 |
| 1254873600000 | 3334.19 |
| 1254960000000 | 3373.77 |
| 1255046400000 | 3342.89 |
| 1255305600000 | 3360.78 |
| 1255392000000 | 3339.27 |
| 1255478400000 | 3393.74 |
| 1255564800000 | 3379.05 |
| 1255651200000 | 3341.9 |
| 1255910400000 | 3393.2 |
| 1255996800000 | 3361.59 |
| 1256083200000 | 3355.05 |
| 1256169600000 | 3329.14 |
| 1256256000000 | 3310.33 |
| 1256515200000 | 3232.86 |
| 1256601600000 | 3196.01 |
| 1256688000000 | 3091.49 |
| 1256774400000 | 3178.92 |
| 1256860800000 | 3068.21 |
| 1257120000000 | 3087.13 |
| 1257206400000 | 3040.72 |
| 1257292800000 | 3119.98 |
| 1257379200000 | 3153.22 |
| 1257465600000 | 3155.88 |
| 1257724800000 | 3253.9 |
| 1257811200000 | 3240.28 |
| 1257897600000 | 3250.87 |
| 1257984000000 | 3206.58 |
| 1258070400000 | 3226.75 |
| 1258329600000 | 3285.34 |
| 1258416000000 | 3247.84 |
| 1258502400000 | 3293.14 |
| 1258588800000 | 3216.13 |
| 1258675200000 | 3203.9 |
| 1258934400000 | 3267.22 |
| 1259020800000 | 3239.87 |
| 1259107200000 | 3260.03 |
| 1259193600000 | 3163.13 |
| 1259280000000 | 3186.11 |
| 1259539200000 | 3157.45 |
| 1259625600000 | 3235.94 |
| 1259712000000 | 3226.65 |
| 1259798400000 | 3232.09 |
| 1259884800000 | 3199.61 |
| 1260144000000 | 3216.14 |
| 1260230400000 | 3171.95 |
| 1260316800000 | 3113.99 |
| 1260403200000 | 3094.62 |
| 1260489600000 | 3099.28 |
| 1260748800000 | 3120.63 |
| 1260835200000 | 3107.52 |
| 1260921600000 | 3146.94 |
| 1261008000000 | 3062.39 |
| 1261094400000 | 3046.17 |
| 1261353600000 | 3079.7 |
| 1261440000000 | 3088.29 |
| 1261526400000 | 3118.66 |
| 1261612800000 | 3123.99 |
| 1261699200000 | 3123.99 |
| 1261958400000 | 3145.24 |
| 1262044800000 | 3174.03 |
| 1262131200000 | 3142.52 |
| 1262217600000 | 3152.74 |
| 1262563200000 | 3239.91 |
| 1262649600000 | 3262.56 |
| 1262736000000 | 3272.61 |
| 1262822400000 | 3249.89 |
| 1262908800000 | 3279.37 |
| 1263168000000 | 3320.71 |
| 1263254400000 | 3282.93 |
| 1263340800000 | 3286.88 |
| 1263427200000 | 3284.65 |
| 1263513600000 | 3228.15 |
| 1263772800000 | 3227.53 |
| 1263859200000 | 3219.93 |
| 1263945600000 | 3123.77 |
| 1264032000000 | 3058.66 |
| 1264118400000 | 3046.25 |
| 1264377600000 | 3040.78 |
| 1264464000000 | 3034.99 |
| 1264550400000 | 2985.82 |
| 1264636800000 | 2920.76 |
| 1264723200000 | 2918.94 |
| 1264982400000 | 2948.19 |
| 1265068800000 | 3019.35 |
| 1265155200000 | 2958.22 |
| 1265241600000 | 2746.04 |
| 1265328000000 | 2675 |
| 1265587200000 | 2664.06 |
| 1265673600000 | 2686.88 |
| 1265760000000 | 2725.6 |
| 1265846400000 | 2673.23 |
| 1265932800000 | 2659.83 |
| 1266192000000 | 2667.85 |
| 1266278400000 | 2700.72 |
| 1266364800000 | 2717.26 |
| 1266451200000 | 2710.54 |
| 1266537600000 | 2710.36 |
| 1266796800000 | 2723.06 |
| 1266883200000 | 2683.38 |
| 1266969600000 | 2673.53 |
| 1267056000000 | 2607.58 |
| 1267142400000 | 2669.77 |
| 1267401600000 | 2642.55 |
| 1267488000000 | 2672.11 |
| 1267574400000 | 2761.72 |
| 1267660800000 | 2775.17 |
| 1267747200000 | 2820.2 |
| 1268006400000 | 2827.06 |
| 1268092800000 | 2801.42 |
| 1268179200000 | 2838.97 |
| 1268265600000 | 2831.09 |
| 1268352000000 | 2857.64 |
| 1268611200000 | 2811.51 |
| 1268697600000 | 2858.77 |
| 1268784000000 | 2896.31 |
| 1268870400000 | 2867.5 |
| 1268956800000 | 2837.75 |
| 1269216000000 | 2792.68 |
| 1269302400000 | 2807.13 |
| 1269388800000 | 2754.08 |
| 1269475200000 | 2807.11 |
| 1269561600000 | 2826.8 |
| 1269820800000 | 2860.11 |
| 1269907200000 | 2829.29 |
| 1269993600000 | 2823.56 |
| 1270080000000 | 2867.35 |
| 1270166400000 | 2867.35 |
| 1270425600000 | 2860.79 |
| 1270512000000 | 2856.52 |
| 1270598400000 | 2869.6 |
| 1270684800000 | 2831.93 |
| 1270771200000 | 2903.36 |
| 1271030400000 | 2957.95 |
| 1271116800000 | 2942.15 |
| 1271203200000 | 2960.46 |
| 1271289600000 | 2935.31 |
| 1271376000000 | 2859.98 |
| 1271635200000 | 2807.29 |
| 1271721600000 | 2853.02 |
| 1271808000000 | 2761.36 |
| 1271894400000 | 2682.77 |
| 1271980800000 | 2701.95 |
| 1272240000000 | 2658.3 |
| 1272326400000 | 2565.34 |
| 1272412800000 | 2465.93 |
| 1272499200000 | 2540.51 |
| 1272585600000 | 2555.55 |
| 1272844800000 | 2528.09 |
| 1272931200000 | 2366.46 |
| 1273017600000 | 2302.9 |
| 1273104000000 | 2209.28 |
| 1273190400000 | 2137.21 |
| 1273449600000 | 2367.29 |
| 1273536000000 | 2301.02 |
| 1273622400000 | 2328.74 |
| 1273708800000 | 2270.21 |
| 1273795200000 | 2122.38 |
| 1274054400000 | 2080.63 |
| 1274140800000 | 2136.26 |
| 1274227200000 | 2057.88 |
| 1274313600000 | 2018.74 |
| 1274400000000 | 2084.12 |
| 1274659200000 | 2027.3 |
| 1274745600000 | 1942.9 |
| 1274832000000 | 1949.96 |
| 1274918400000 | 2033.07 |
| 1275004800000 | 2041.94 |
| 1275264000000 | 2032.41 |
| 1275350400000 | 2025.7 |
| 1275436800000 | 2016.31 |
| 1275523200000 | 2013.53 |
| 1275609600000 | 1929.27 |
| 1275868800000 | 1880.1 |
| 1275955200000 | 1863.05 |
| 1276041600000 | 1918.15 |
| 1276128000000 | 1979.19 |
| 1276214400000 | 2046.8 |
| 1276473600000 | 2093.9 |
| 1276560000000 | 2133.59 |
| 1276646400000 | 2130.45 |
| 1276732800000 | 2118.47 |
| 1276819200000 | 2162.98 |
| 1277078400000 | 2185.44 |
| 1277164800000 | 2158.2 |
| 1277251200000 | 2135.77 |
| 1277337600000 | 2086.24 |
| 1277424000000 | 2042.25 |
| 1277683200000 | 2067.76 |
| 1277769600000 | 1948.1 |
| 1277856000000 | 1959.68 |
| 1277942400000 | 1981.43 |
| 1278028800000 | 2046.27 |
| 1278288000000 | 2058.83 |
| 1278374400000 | 2136.16 |
| 1278460800000 | 2189.15 |
| 1278547200000 | 2204.11 |
| 1278633600000 | 2207.97 |
| 1278892800000 | 2184.34 |
| 1278979200000 | 2238.47 |
| 1279065600000 | 2253.87 |
| 1279152000000 | 2308.35 |
| 1279238400000 | 2289.34 |
| 1279497600000 | 2265.2 |
| 1279584000000 | 2276.85 |
| 1279670400000 | 2286.05 |
| 1279756800000 | 2355.33 |
| 1279843200000 | 2358.02 |
| 1280102400000 | 2404.21 |
| 1280188800000 | 2447.74 |
| 1280275200000 | 2450.77 |
| 1280361600000 | 2455.29 |
| 1280448000000 | 2403.86 |
| 1280707200000 | 2492.49 |
| 1280793600000 | 2513.89 |
| 1280880000000 | 2489.35 |
| 1280966400000 | 2493.79 |
| 1281052800000 | 2474.22 |
| 1281312000000 | 2499.04 |
| 1281398400000 | 2433.4 |
| 1281484800000 | 2308.88 |
| 1281571200000 | 2273.05 |
| 1281657600000 | 2249.25 |
| 1281916800000 | 2276.34 |
| 1282003200000 | 2318.62 |
| 1282089600000 | 2308.24 |
| 1282176000000 | 2274.3 |
| 1282262400000 | 2195.73 |
| 1282521600000 | 2212.99 |
| 1282608000000 | 2189.13 |
| 1282694400000 | 2157.91 |
| 1282780800000 | 2197.83 |
| 1282867200000 | 2226.43 |
| 1283126400000 | 2223.74 |
| 1283212800000 | 2222.95 |
| 1283299200000 | 2314.37 |
| 1283385600000 | 2320.93 |
| 1283472000000 | 2327.27 |
| 1283731200000 | 2340.77 |
| 1283817600000 | 2290.87 |
| 1283904000000 | 2301.37 |
| 1283990400000 | 2339.44 |
| 1284076800000 | 2325.43 |
| 1284336000000 | 2368.82 |
| 1284422400000 | 2410.42 |
| 1284508800000 | 2412.19 |
| 1284595200000 | 2421.3 |
| 1284681600000 | 2370.48 |
| 1284940800000 | 2396.41 |
| 1285027200000 | 2415.66 |
| 1285113600000 | 2422.87 |
| 1285200000000 | 2406.45 |
| 1285286400000 | 2454.07 |
| 1285545600000 | 2444.26 |
| 1285632000000 | 2446.7 |
| 1285718400000 | 2445.38 |
| 1285804800000 | 2457.12 |
| 1285891200000 | 2458.19 |
| 1286150400000 | 2440.48 |
| 1286236800000 | 2523.7 |
| 1286323200000 | 2547.93 |
| 1286409600000 | 2556.47 |
| 1286496000000 | 2559.38 |
| 1286755200000 | 2536.52 |
| 1286841600000 | 2509.35 |
| 1286928000000 | 2574.98 |
| 1287014400000 | 2603.13 |
| 1287100800000 | 2599.68 |
| 1287360000000 | 2591.33 |
| 1287446400000 | 2547.38 |
| 1287532800000 | 2578.01 |
| 1287619200000 | 2619.09 |
| 1287705600000 | 2599.45 |
| 1287964800000 | 2605.8 |
| 1288051200000 | 2565.2 |
| 1288137600000 | 2535.34 |
| 1288224000000 | 2565.92 |
| 1288310400000 | 2588.59 |
| 1288569600000 | 2565.67 |
| 1288656000000 | 2612.78 |
| 1288742400000 | 2585 |
| 1288828800000 | 2629.09 |
| 1288915200000 | 2547.98 |
| 1289174400000 | 2511.88 |
| 1289260800000 | 2551.57 |
| 1289347200000 | 2491.68 |
| 1289433600000 | 2466.91 |
| 1289520000000 | 2467.15 |
| 1289779200000 | 2499.2 |
| 1289865600000 | 2417.06 |
| 1289952000000 | 2439.42 |
| 1290038400000 | 2468.19 |
| 1290124800000 | 2472.95 |
| 1290384000000 | 2403.35 |
| 1290470400000 | 2335.08 |
| 1290556800000 | 2330.78 |
| 1290643200000 | 2295.6 |
| 1290729600000 | 2256.16 |
| 1290988800000 | 2185.36 |
| 1291075200000 | 2155.81 |
| 1291161600000 | 2241.73 |
| 1291248000000 | 2307.42 |
| 1291334400000 | 2358.49 |
| 1291593600000 | 2324.1 |
| 1291680000000 | 2356.26 |
| 1291766400000 | 2361.08 |
| 1291852800000 | 2375.95 |
| 1291939200000 | 2391.22 |
| 1292198400000 | 2435.64 |
| 1292284800000 | 2430.63 |
| 1292371200000 | 2405.65 |
| 1292457600000 | 2390.18 |
| 1292544000000 | 2346.69 |
| 1292803200000 | 2361.91 |
| 1292889600000 | 2412.25 |
| 1292976000000 | 2403.75 |
| 1293062400000 | 2380.8 |
| 1293148800000 | 2390.18 |
| 1293408000000 | 2339.58 |
| 1293494400000 | 2333.28 |
| 1293580800000 | 2347.73 |
| 1293667200000 | 2347.63 |
| 1293753600000 | 2371.23 |
| 1294012800000 | 2372.29 |
| 1294099200000 | 2366.53 |
| 1294185600000 | 2331.79 |
| 1294272000000 | 2302.35 |
| 1294358400000 | 2249.54 |
| 1294617600000 | 2219.24 |
| 1294704000000 | 2262.95 |
| 1294790400000 | 2374.55 |
| 1294876800000 | 2459.05 |
| 1294963200000 | 2468.36 |
| 1295222400000 | 2449.16 |
| 1295308800000 | 2524.12 |
| 1295395200000 | 2556.84 |
| 1295481600000 | 2563.92 |
| 1295568000000 | 2643.63 |
| 1295827200000 | 2663.83 |
| 1295913600000 | 2637.53 |
| 1296000000000 | 2635.94 |
| 1296086400000 | 2679.25 |
| 1296172800000 | 2665.62 |
| 1296432000000 | 2693.21 |
| 1296518400000 | 2755.62 |
| 1296604800000 | 2799.59 |
| 1296691200000 | 2734.08 |
| 1296777600000 | 2734.22 |
| 1297036800000 | 2762.35 |
| 1297123200000 | 2790.66 |
| 1297209600000 | 2799.25 |
| 1297296000000 | 2744.86 |
| 1297382400000 | 2744.35 |
| 1297641600000 | 2728.54 |
| 1297728000000 | 2736.51 |
| 1297814400000 | 2782.33 |
| 1297900800000 | 2797.9 |
| 1297987200000 | 2788.15 |
| 1298246400000 | 2725.77 |
| 1298332800000 | 2727.96 |
| 1298419200000 | 2724.37 |
| 1298505600000 | 2740.37 |
| 1298592000000 | 2800.34 |
| 1298851200000 | 2831.66 |
| 1298937600000 | 2828.29 |
| 1299024000000 | 2813.61 |
| 1299110400000 | 2821.73 |
| 1299196800000 | 2841.02 |
| 1299456000000 | 2864.89 |
| 1299542400000 | 2870.65 |
| 1299628800000 | 2898.12 |
| 1299715200000 | 2812.81 |
| 1299801600000 | 2817.26 |
| 1300060800000 | 2843.72 |
| 1300147200000 | 2810.51 |
| 1300233600000 | 2749.38 |
| 1300320000000 | 2800.65 |
| 1300406400000 | 2855.12 |
| 1300665600000 | 2905.3 |
| 1300752000000 | 2922.1 |
| 1300838400000 | 2929.35 |
| 1300924800000 | 2981.04 |
| 1301011200000 | 2950.22 |
| 1301270400000 | 2963.1 |
| 1301356800000 | 2958.01 |
| 1301443200000 | 2976.01 |
| 1301529600000 | 2941.26 |
| 1301616000000 | 2955.55 |
| 1301875200000 | 2987.07 |
| 1301961600000 | 2956.46 |
| 1302048000000 | 3040.26 |
| 1302134400000 | 3030.45 |
| 1302220800000 | 3068.87 |
| 1302480000000 | 3064.38 |
| 1302566400000 | 3047.53 |
| 1302652800000 | 3076.48 |
| 1302739200000 | 3027.31 |
| 1302825600000 | 2993.29 |
| 1303084800000 | 2878.01 |
| 1303171200000 | 2915.29 |
| 1303257600000 | 2990.52 |
| 1303344000000 | 3022.06 |
| 1303430400000 | 3022.06 |
| 1303689600000 | 3019.88 |
| 1303776000000 | 3051.47 |
| 1303862400000 | 3069.81 |
| 1303948800000 | 3133.5 |
| 1304035200000 | 3129.26 |
| 1304294400000 | 3163.96 |
| 1304380800000 | 3128.05 |
| 1304467200000 | 3100.08 |
| 1304553600000 | 3021.51 |
| 1304640000000 | 3018.12 |
| 1304899200000 | 2926.88 |
| 1304985600000 | 2956.46 |
| 1305072000000 | 2956.68 |
| 1305158400000 | 2933.26 |
| 1305244800000 | 2906.22 |
| 1305504000000 | 2917.31 |
| 1305590400000 | 2872.32 |
| 1305676800000 | 2887.28 |
| 1305763200000 | 2906.06 |
| 1305849600000 | 2859.61 |
| 1306108800000 | 2784.22 |
| 1306195200000 | 2807.87 |
| 1306281600000 | 2825.2 |
| 1306368000000 | 2823.46 |
| 1306454400000 | 2870.34 |
| 1306713600000 | 2877.5 |
| 1306800000000 | 2944.64 |
| 1306886400000 | 2933.87 |
| 1306972800000 | 2920.79 |
| 1307059200000 | 2937.74 |
| 1307318400000 | 2915.79 |
| 1307404800000 | 2928.39 |
| 1307491200000 | 2877.75 |
| 1307577600000 | 2875.03 |
| 1307664000000 | 2800.33 |
| 1307923200000 | 2810.4 |
| 1308009600000 | 2873.42 |
| 1308096000000 | 2796.43 |
| 1308182400000 | 2746.3 |
| 1308268800000 | 2810.88 |
| 1308528000000 | 2758.2 |
| 1308614400000 | 2807.41 |
| 1308700800000 | 2813.18 |
| 1308787200000 | 2691.42 |
| 1308873600000 | 2649.64 |
| 1309132800000 | 2678.69 |
| 1309219200000 | 2703.06 |
| 1309305600000 | 2772.63 |
| 1309392000000 | 2871.94 |
| 1309478400000 | 2908.31 |
| 1309737600000 | 2919.04 |
| 1309824000000 | 2876.45 |
| 1309910400000 | 2806.27 |
| 1309996800000 | 2828.73 |
| 1310083200000 | 2754.14 |
| 1310342400000 | 2639.35 |
| 1310428800000 | 2607.52 |
| 1310515200000 | 2668.54 |
| 1310601600000 | 2627.54 |
| 1310688000000 | 2599.28 |
| 1310947200000 | 2539.1 |
| 1311033600000 | 2614.39 |
| 1311120000000 | 2684.03 |
| 1311206400000 | 2777.13 |
| 1311292800000 | 2799.54 |
| 1311552000000 | 2753.83 |
| 1311638400000 | 2772.17 |
| 1311724800000 | 2724.06 |
| 1311811200000 | 2721.97 |
| 1311897600000 | 2752.83 |
| 1312156800000 | 2626.24 |
| 1312243200000 | 2558.44 |
| 1312329600000 | 2559.85 |
| 1312416000000 | 2441.66 |
| 1312502400000 | 2443.12 |
| 1312761600000 | 2374.32 |
| 1312848000000 | 2378.53 |
| 1312934400000 | 2286.29 |
| 1313020800000 | 2382.1 |
| 1313107200000 | 2482.45 |
| 1313366400000 | 2534.13 |
| 1313452800000 | 2502.85 |
| 1313539200000 | 2545.73 |
| 1313625600000 | 2423.38 |
| 1313712000000 | 2415.76 |
| 1313971200000 | 2447.04 |
| 1314057600000 | 2441.72 |
| 1314144000000 | 2493.12 |
| 1314230400000 | 2487.78 |
| 1314316800000 | 2457.93 |
| 1314576000000 | 2541.41 |
| 1314662400000 | 2551.98 |
| 1314748800000 | 2608.24 |
| 1314835200000 | 2584.09 |
| 1314921600000 | 2520.76 |
| 1315180800000 | 2420.65 |
| 1315267200000 | 2373.42 |
| 1315353600000 | 2432.48 |
| 1315440000000 | 2446.67 |
| 1315526400000 | 2305.63 |
| 1315785600000 | 2220.19 |
| 1315872000000 | 2247.07 |
| 1315958400000 | 2285.27 |
| 1316044800000 | 2373.72 |
| 1316131200000 | 2376.07 |
| 1316390400000 | 2319.7 |
| 1316476800000 | 2347.51 |
| 1316563200000 | 2300.52 |
| 1316649600000 | 2166.09 |
| 1316736000000 | 2172.45 |
| 1316995200000 | 2207.51 |
| 1317081600000 | 2315.31 |
| 1317168000000 | 2310.21 |
| 1317254400000 | 2342.21 |
| 1317340800000 | 2292.75 |
| 1317600000000 | 2242.09 |
| 1317686400000 | 2177.78 |
| 1317772800000 | 2233.57 |
| 1317859200000 | 2315.99 |
| 1317945600000 | 2340.87 |
| 1318204800000 | 2415.35 |
| 1318291200000 | 2418.61 |
| 1318377600000 | 2498.39 |
| 1318464000000 | 2474.92 |
| 1318550400000 | 2519.82 |
| 1318809600000 | 2477.01 |
| 1318896000000 | 2474.02 |
| 1318982400000 | 2485.87 |
| 1319068800000 | 2405.92 |
| 1319155200000 | 2502.52 |
| 1319414400000 | 2535.37 |
| 1319500800000 | 2520.55 |
| 1319587200000 | 2503.67 |
| 1319673600000 | 2656.42 |
| 1319760000000 | 2635.73 |
| 1320019200000 | 2528.22 |
| 1320105600000 | 2379.69 |
| 1320192000000 | 2429.77 |
| 1320278400000 | 2453.25 |
| 1320364800000 | 2437.46 |
| 1320624000000 | 2448.67 |
| 1320710400000 | 2454.59 |
| 1320796800000 | 2353.13 |
| 1320883200000 | 2329.23 |
| 1320969600000 | 2416.33 |
| 1321228800000 | 2353.25 |
| 1321315200000 | 2310.99 |
| 1321401600000 | 2320.42 |
| 1321488000000 | 2312.35 |
| 1321574400000 | 2318.75 |
| 1321833600000 | 2238.8 |
| 1321920000000 | 2212.43 |
| 1322006400000 | 2160.84 |
| 1322092800000 | 2150.89 |
| 1322179200000 | 2143.62 |
| 1322438400000 | 2229.87 |
| 1322524800000 | 2243.6 |
| 1322611200000 | 2358.78 |
| 1322697600000 | 2360.32 |
| 1322784000000 | 2383.51 |
| 1323043200000 | 2426.9 |
| 1323129600000 | 2413.52 |
| 1323216000000 | 2407.37 |
| 1323302400000 | 2356.95 |
| 1323388800000 | 2409.05 |
| 1323648000000 | 2324.62 |
| 1323734400000 | 2306.03 |
| 1323820800000 | 2238.86 |
| 1323907200000 | 2275.29 |
| 1323993600000 | 2293.91 |
| 1324252800000 | 2317.52 |
| 1324339200000 | 2378.08 |
| 1324425600000 | 2347.01 |
| 1324512000000 | 2361.91 |
| 1324598400000 | 2381.48 |
| 1324857600000 | 2381.48 |
| 1324944000000 | 2387.54 |
| 1325030400000 | 2326.02 |
| 1325116800000 | 2335.16 |
| 1325203200000 | 2355.68 |
| 1325462400000 | 2392.6 |
| 1325548800000 | 2420.09 |
| 1325635200000 | 2363.23 |
| 1325721600000 | 2284.96 |
| 1325808000000 | 2267.78 |
| 1326067200000 | 2280.71 |
| 1326153600000 | 2309.53 |
| 1326240000000 | 2280.31 |
| 1326326400000 | 2324.4 |
| 1326412800000 | 2294.82 |
| 1326672000000 | 2295.25 |
| 1326758400000 | 2313.27 |
| 1326844800000 | 2317.92 |
| 1326931200000 | 2365.53 |
| 1327017600000 | 2361.21 |
| 1327276800000 | 2408.72 |
| 1327363200000 | 2398.02 |
| 1327449600000 | 2387.48 |
| 1327536000000 | 2456.31 |
| 1327622400000 | 2443.06 |
| 1327881600000 | 2393.65 |
| 1327968000000 | 2413.35 |
| 1328054400000 | 2482.15 |
| 1328140800000 | 2481.28 |
| 1328227200000 | 2507.01 |
| 1328486400000 | 2499.67 |
| 1328572800000 | 2527.02 |
| 1328659200000 | 2529.17 |
| 1328745600000 | 2531.99 |
| 1328832000000 | 2494.04 |
| 1329091200000 | 2494.33 |
| 1329177600000 | 2480.74 |
| 1329264000000 | 2446.83 |
| 1329350400000 | 2392.44 |
| 1329436800000 | 2420.64 |
| 1329696000000 | 2470.91 |
| 1329782400000 | 2453.55 |
| 1329868800000 | 2436.4 |
| 1329955200000 | 2416.09 |
| 1330041600000 | 2454.9 |
| 1330300800000 | 2457.83 |
| 1330387200000 | 2451.74 |
| 1330473600000 | 2453.18 |
| 1330560000000 | 2464.54 |
| 1330646400000 | 2438.31 |
| 1330905600000 | 2409.67 |
| 1330992000000 | 2327.12 |
| 1331078400000 | 2319.6 |
| 1331164800000 | 2367.84 |
| 1331251200000 | 2351.27 |
| 1331510400000 | 2363.13 |
| 1331596800000 | 2411.06 |
| 1331683200000 | 2415.51 |
| 1331769600000 | 2403.82 |
| 1331856000000 | 2406.84 |
| 1332115200000 | 2441.79 |
| 1332201600000 | 2430.98 |
| 1332288000000 | 2405.17 |
| 1332374400000 | 2370.65 |
| 1332460800000 | 2364.22 |
| 1332720000000 | 2360.17 |
| 1332806400000 | 2335.27 |
| 1332892800000 | 2274.19 |
| 1332979200000 | 2253.88 |
| 1333065600000 | 2298.67 |
| 1333324800000 | 2303.83 |
| 1333411200000 | 2246.56 |
| 1333497600000 | 2158.81 |
| 1333584000000 | 2149.22 |
| 1333670400000 | 2149.22 |
| 1333929600000 | 2150.45 |
| 1334016000000 | 2108.33 |
| 1334102400000 | 2152.82 |
| 1334188800000 | 2166.19 |
| 1334275200000 | 2084.94 |
| 1334534400000 | 2068.48 |
| 1334620800000 | 2135.39 |
| 1334707200000 | 2076.41 |
| 1334793600000 | 2084.95 |
| 1334880000000 | 2117.61 |
| 1335139200000 | 2050.54 |
| 1335225600000 | 2103.68 |
| 1335312000000 | 2135.73 |
| 1335398400000 | 2122.31 |
| 1335484800000 | 2163.88 |
| 1335744000000 | 2133.29 |
| 1335830400000 | 2131.6 |
| 1335916800000 | 2080.5 |
| 1336003200000 | 2078.96 |
| 1336089600000 | 2053.53 |
| 1336348800000 | 2059.78 |
| 1336435200000 | 2041.66 |
| 1336521600000 | 1987.19 |
| 1336608000000 | 2018.58 |
| 1336694400000 | 1999.02 |
| 1336953600000 | 1937.33 |
| 1337040000000 | 1904.09 |
| 1337126400000 | 1847.21 |
| 1337212800000 | 1817.96 |
| 1337299200000 | 1857.36 |
| 1337558400000 | 1878.01 |
| 1337644800000 | 1906.28 |
| 1337731200000 | 1827.44 |
| 1337817600000 | 1830.92 |
| 1337904000000 | 1826.77 |
| 1338163200000 | 1785.66 |
| 1338249600000 | 1749.72 |
| 1338336000000 | 1688.09 |
| 1338422400000 | 1673.04 |
| 1338508800000 | 1655.23 |
| 1338768000000 | 1694.61 |
| 1338854400000 | 1705.93 |
| 1338940800000 | 1738.54 |
| 1339027200000 | 1761.29 |
| 1339113600000 | 1770.84 |
| 1339372800000 | 1778.06 |
| 1339459200000 | 1760.72 |
| 1339545600000 | 1780.31 |
| 1339632000000 | 1802 |
| 1339718400000 | 1818.89 |
| 1339977600000 | 1789.67 |
| 1340064000000 | 1811.9 |
| 1340150400000 | 1840.36 |
| 1340236800000 | 1834.65 |
| 1340323200000 | 1871.4 |
| 1340582400000 | 1814.08 |
| 1340668800000 | 1770.64 |
| 1340755200000 | 1810.48 |
| 1340841600000 | 1805.52 |
| 1340928000000 | 1931.85 |
| 1341187200000 | 1939.06 |
| 1341273600000 | 1943.31 |
| 1341360000000 | 1930.15 |
| 1341446400000 | 1872.75 |
| 1341532800000 | 1819.03 |
| 1341792000000 | 1802.28 |
| 1341878400000 | 1821.11 |
| 1341964800000 | 1820.01 |
| 1342051200000 | 1787.89 |
| 1342137600000 | 1802.46 |
| 1342396800000 | 1793.57 |
| 1342483200000 | 1784 |
| 1342569600000 | 1797.74 |
| 1342656000000 | 1811.67 |
| 1342742400000 | 1718.65 |
| 1343001600000 | 1688.62 |
| 1343088000000 | 1658.48 |
| 1343174400000 | 1684.19 |
| 1343260800000 | 1788.08 |
| 1343347200000 | 1834.11 |
| 1343606400000 | 1832.65 |
| 1343692800000 | 1857.78 |
| 1343779200000 | 1842.96 |
| 1343865600000 | 1758.35 |
| 1343952000000 | 1855.86 |
| 1344211200000 | 1933.95 |
| 1344297600000 | 1929.79 |
| 1344384000000 | 1904.3 |
| 1344470400000 | 1914.98 |
| 1344556800000 | 1888.88 |
| 1344816000000 | 1877.35 |
| 1344902400000 | 1893.26 |
| 1344988800000 | 1897.57 |
| 1345075200000 | 1988.52 |
| 1345161600000 | 2034.43 |
| 1345420800000 | 2041.65 |
| 1345507200000 | 2082.76 |
| 1345593600000 | 2064.53 |
| 1345680000000 | 2078.2 |
| 1345766400000 | 2123.95 |
| 1346025600000 | 2134.09 |
| 1346112000000 | 2120.8 |
| 1346198400000 | 2149.21 |
| 1346284800000 | 2104.24 |
| 1346371200000 | 2193.52 |
| 1346630400000 | 2155.26 |
| 1346716800000 | 2155.01 |
| 1346803200000 | 2144.47 |
| 1346889600000 | 2228.92 |
| 1346976000000 | 2239.88 |
| 1347235200000 | 2252.65 |
| 1347321600000 | 2266.5 |
| 1347408000000 | 2283.12 |
| 1347494400000 | 2278.71 |
| 1347580800000 | 2375.47 |
| 1347840000000 | 2370.72 |
| 1347926400000 | 2358.85 |
| 1348012800000 | 2361.53 |
| 1348099200000 | 2343.3 |
| 1348185600000 | 2424.11 |
| 1348444800000 | 2383.33 |
| 1348531200000 | 2388.87 |
| 1348617600000 | 2275.56 |
| 1348704000000 | 2278.07 |
| 1348790400000 | 2274.51 |
| 1349049600000 | 2298.13 |
| 1349136000000 | 2328.52 |
| 1349222400000 | 2306.85 |
| 1349308800000 | 2312.81 |
| 1349395200000 | 2324.97 |
| 1349654400000 | 2279.05 |
| 1349740800000 | 2226.01 |
| 1349827200000 | 2192.34 |
| 1349913600000 | 2202.63 |
| 1350000000000 | 2187.66 |
| 1350259200000 | 2187.94 |
| 1350345600000 | 2260.65 |
| 1350432000000 | 2333.63 |
| 1350518400000 | 2311.51 |
| 1350604800000 | 2250.93 |
| 1350864000000 | 2255.96 |
| 1350950400000 | 2209.44 |
| 1351036800000 | 2217.58 |
| 1351123200000 | 2222.45 |
| 1351209600000 | 2203.16 |
| 1351468800000 | 2190.68 |
| 1351555200000 | 2213.91 |
| 1351641600000 | 2221.25 |
| 1351728000000 | 2223.36 |
| 1351814400000 | 2227.7 |
| 1352073600000 | 2197.63 |
| 1352160000000 | 2198.47 |
| 1352246400000 | 2174.97 |
| 1352332800000 | 2149 |
| 1352419200000 | 2144.07 |
| 1352678400000 | 2129.14 |
| 1352764800000 | 2122.7 |
| 1352851200000 | 2119.5 |
| 1352937600000 | 2130.15 |
| 1353024000000 | 2102.67 |
| 1353283200000 | 2151.44 |
| 1353369600000 | 2148.86 |
| 1353456000000 | 2151.73 |
| 1353542400000 | 2170.43 |
| 1353628800000 | 2196.91 |
| 1353888000000 | 2194.24 |
| 1353974400000 | 2213.48 |
| 1354060800000 | 2215.88 |
| 1354147200000 | 2283.29 |
| 1354233600000 | 2267.37 |
| 1354492800000 | 2260.27 |
| 1354579200000 | 2269.95 |
| 1354665600000 | 2287.37 |
| 1354752000000 | 2269.07 |
| 1354838400000 | 2235.75 |
| 1355097600000 | 2240.44 |
| 1355184000000 | 2276.83 |
| 1355270400000 | 2301.18 |
| 1355356800000 | 2329.51 |
| 1355443200000 | 2323.87 |
| 1355702400000 | 2338.9 |
| 1355788800000 | 2385.61 |
| 1355875200000 | 2440.14 |
| 1355961600000 | 2443.71 |
| 1356048000000 | 2423.24 |
| 1356307200000 | 2411.1 |
| 1356393600000 | 2411.1 |
| 1356480000000 | 2416.03 |
| 1356566400000 | 2397.07 |
| 1356652800000 | 2351.43 |
| 1356912000000 | 2322.63 |
| 1357084800000 | 2393.13 |
| 1357171200000 | 2397.78 |
| 1357257600000 | 2429.94 |
| 1357516800000 | 2450.92 |
| 1357603200000 | 2472.55 |
| 1357689600000 | 2532.51 |
| 1357776000000 | 2561.01 |
| 1357862400000 | 2584.19 |
| 1358121600000 | 2559.96 |
| 1358208000000 | 2581.66 |
| 1358294400000 | 2560.54 |
| 1358380800000 | 2578.55 |
| 1358467200000 | 2551.26 |
| 1358726400000 | 2571.14 |
| 1358812800000 | 2557.39 |
| 1358899200000 | 2552.54 |
| 1358985600000 | 2569.86 |
| 1359072000000 | 2604.82 |
| 1359331200000 | 2587.89 |
| 1359417600000 | 2577.2 |
| 1359504000000 | 2576.2 |
| 1359590400000 | 2520.43 |
| 1359676800000 | 2468.14 |
| 1359936000000 | 2363.06 |
| 1360022400000 | 2395.6 |
| 1360108800000 | 2397.77 |
| 1360195200000 | 2360.85 |
| 1360281600000 | 2388.94 |
| 1360540800000 | 2375.37 |
| 1360627200000 | 2431.26 |
| 1360713600000 | 2451.2 |
| 1360800000000 | 2428.94 |
| 1360886400000 | 2424.12 |
| 1361145600000 | 2427.47 |
| 1361232000000 | 2436.13 |
| 1361318400000 | 2454.81 |
| 1361404800000 | 2404.24 |
| 1361491200000 | 2417.02 |
| 1361750400000 | 2437.25 |
| 1361836800000 | 2366.65 |
| 1361923200000 | 2393.27 |
| 1362009600000 | 2394.87 |
| 1362096000000 | 2364.45 |
| 1362355200000 | 2369.66 |
| 1362441600000 | 2410.2 |
| 1362528000000 | 2400.38 |
| 1362614400000 | 2416.41 |
| 1362700800000 | 2452.04 |
| 1362960000000 | 2449.76 |
| 1363046400000 | 2447.11 |
| 1363132800000 | 2426.28 |
| 1363219200000 | 2469.49 |
| 1363305600000 | 2467.41 |
| 1363564800000 | 2412.33 |
| 1363651200000 | 2354.97 |
| 1363737600000 | 2368.96 |
| 1363824000000 | 2355.5 |
| 1363910400000 | 2363.6 |
| 1364169600000 | 2297.93 |
| 1364256000000 | 2283.05 |
| 1364342400000 | 2250.94 |
| 1364428800000 | 2258.77 |
| 1364515200000 | 2258.77 |
| 1364774400000 | 2259.82 |
| 1364860800000 | 2271.28 |
| 1364947200000 | 2257.13 |
| 1365033600000 | 2230.34 |
| 1365120000000 | 2244.7 |
| 1365379200000 | 2250.51 |
| 1365465600000 | 2277.21 |
| 1365552000000 | 2372.26 |
| 1365638400000 | 2376.15 |
| 1365724800000 | 2362.95 |
| 1365984000000 | 2351.03 |
| 1366070400000 | 2341.25 |
| 1366156800000 | 2293.32 |
| 1366243200000 | 2306.74 |
| 1366329600000 | 2315.4 |
| 1366588800000 | 2331.93 |
| 1366675200000 | 2395.29 |
| 1366761600000 | 2405.94 |
| 1366848000000 | 2412.82 |
| 1366934400000 | 2416.19 |
| 1367193600000 | 2467.17 |
| 1367280000000 | 3304.93 |
| 1367366400000 | 3307.19 |
| 1367452800000 | 3255.33 |
| 1367539200000 | 3522.6 |
| 1367798400000 | 3566.53 |
| 1367884800000 | 3484.56 |
| 1367971200000 | 3491.8 |
| 1368057600000 | 3460.29 |
| 1368144000000 | 3387.38 |
| 1368403200000 | 3243.02 |
| 1368489600000 | 3062.83 |
| 1368576000000 | 2951.57 |
| 1368662400000 | 3184.69 |
| 1368748800000 | 3088.43 |
| 1369008000000 | 2671.33 |
| 1369094400000 | 2562.17 |
| 1369180800000 | 2467.94 |
| 1369267200000 | 2284.47 |
| 1369353600000 | 2277.85 |
| 1369612800000 | 2277.38 |
| 1369699200000 | 2288.15 |
| 1369785600000 | 2305.52 |
| 1369872000000 | 2334.65 |
| 1369958400000 | 2342.38 |
| 1370217600000 | 2322.56 |
| 1370304000000 | 2331.69 |
| 1370390400000 | 2322.97 |
| 1370476800000 | 2340.47 |
| 1370563200000 | 2330.47 |
| 1370822400000 | 2339.29 |
| 1370908800000 | 2326.65 |
| 1370995200000 | 2359.5 |
| 1371081600000 | 2333.62 |
| 1371168000000 | 2339.53 |
| 1371427200000 | 2347.77 |
| 1371513600000 | 2376.09 |
| 1371600000000 | 2363.77 |
| 1371686400000 | 2262.32 |
| 1371772800000 | 2210.4 |
| 1372032000000 | 2138.44 |
| 1372118400000 | 2134.89 |
| 1372204800000 | 2182.39 |
| 1372291200000 | 2208.59 |
| 1372377600000 | 2202.88 |
| 1372636800000 | 2237.64 |
| 1372723200000 | 2277.77 |
| 1372809600000 | 2236.86 |
| 1372896000000 | 2290.88 |
| 1372982400000 | 2261.34 |
| 1373241600000 | 2292.18 |
| 1373328000000 | 2301.14 |
| 1373414400000 | 2315.19 |
| 1373500800000 | 2355.75 |
| 1373587200000 | 2289.94 |
| 1373846400000 | 2312.84 |
| 1373932800000 | 2337.45 |
| 1374019200000 | 2328.51 |
| 1374105600000 | 2378.86 |
| 1374192000000 | 2383.04 |
| 1374451200000 | 2393.02 |
| 1374537600000 | 2410.93 |
| 1374624000000 | 2437.55 |
| 1374710400000 | 2456.25 |
| 1374796800000 | 2468.24 |
| 1375056000000 | 2462.74 |
| 1375142400000 | 2484.74 |
| 1375228800000 | 2495.98 |
| 1375315200000 | 2531.39 |
| 1375401600000 | 2548.14 |
| 1375660800000 | 2545.35 |
| 1375747200000 | 2539.17 |
| 1375833600000 | 2571 |
| 1375920000000 | 2655.27 |
| 1376006400000 | 2673.36 |
| 1376265600000 | 2664.34 |
| 1376352000000 | 2653.26 |
| 1376438400000 | 2683 |
| 1376524800000 | 2667.48 |
| 1376611200000 | 2713.7 |
| 1376870400000 | 2653.85 |
| 1376956800000 | 2608.31 |
| 1377043200000 | 2589.66 |
| 1377129600000 | 2648.06 |
| 1377216000000 | 2661.25 |
| 1377475200000 | 2635.76 |
| 1377561600000 | 2542.94 |
| 1377648000000 | 2529.17 |
| 1377734400000 | 2522.42 |
| 1377820800000 | 2475.09 |
| 1378080000000 | 2514.17 |
| 1378166400000 | 2520.28 |
| 1378252800000 | 2534.95 |
| 1378339200000 | 2538.79 |
| 1378425600000 | 2563.82 |
| 1378684800000 | 2579.06 |
| 1378771200000 | 2613.77 |
| 1378857600000 | 2666.59 |
| 1378944000000 | 2703.66 |
| 1379030400000 | 2667.97 |
| 1379289600000 | 2716.93 |
| 1379376000000 | 2707.07 |
| 1379462400000 | 2716.01 |
| 1379548800000 | 2798.29 |
| 1379635200000 | 2817.58 |
| 1379894400000 | 2790.26 |
| 1379980800000 | 2796.04 |
| 1380067200000 | 2801.97 |
| 1380153600000 | 2796.52 |
| 1380240000000 | 2769.54 |
| 1380499200000 | 2773.29 |
| 1380585600000 | 2817.65 |
| 1380672000000 | 2824.13 |
| 1380758400000 | 2810.3 |
| 1380844800000 | 2820.54 |
| 1381104000000 | 2808.48 |
| 1381190400000 | 2797.55 |
| 1381276800000 | 2803.6 |
| 1381363200000 | 2847.71 |
| 1381449600000 | 2852.74 |
| 1381708800000 | 2852.74 |
| 1381795200000 | 2847.57 |
| 1381881600000 | 2859.59 |
| 1381968000000 | 2894.07 |
| 1382054400000 | 2903.36 |
| 1382313600000 | 2930.53 |
| 1382400000000 | 2953.53 |
| 1382486400000 | 2913.63 |
| 1382572800000 | 2960.67 |
| 1382659200000 | 2935.56 |
| 1382918400000 | 2908.4 |
| 1383004800000 | 2928.72 |
| 1383091200000 | 2916.1 |
| 1383177600000 | 2939.13 |
| 1383264000000 | 2898.14 |
| 1383523200000 | 2916.86 |
| 1383609600000 | 2888.57 |
| 1383696000000 | 2917.26 |
| 1383782400000 | 2885.42 |
| 1383868800000 | 2889.65 |
| 1384128000000 | 2915.29 |
| 1384214400000 | 2917.51 |
| 1384300800000 | 2888.97 |
| 1384387200000 | 2908.14 |
| 1384473600000 | 2905.01 |
| 1384732800000 | 2933.35 |
| 1384819200000 | 2895.25 |
| 1384905600000 | 2841.5 |
| 1384992000000 | 2847.75 |
| 1385078400000 | 2887.5 |
| 1385337600000 | 2894.94 |
| 1385424000000 | 2909.19 |
| 1385510400000 | 2946.13 |
| 1385596800000 | 2976.85 |
| 1385683200000 | 2975.64 |
| 1385942400000 | 2950.74 |
| 1386028800000 | 2907.25 |
| 1386115200000 | 2878.23 |
| 1386201600000 | 2872.57 |
| 1386288000000 | 2868.26 |
| 1386547200000 | 2913.75 |
| 1386633600000 | 2927.82 |
| 1386720000000 | 2926.05 |
| 1386806400000 | 2887.9 |
| 1386892800000 | 2890.59 |
| 1387152000000 | 2937.23 |
| 1387238400000 | 2926.26 |
| 1387324800000 | 2956.69 |
| 1387411200000 | 3019.3 |
| 1387497600000 | 3027.51 |
| 1387756800000 | 3065.27 |
| 1387843200000 | 3084.77 |
| 1387929600000 | 3084.77 |
| 1388016000000 | 3090.52 |
| 1388102400000 | 3131.04 |
| 1388361600000 | 3147.4 |
| 1388448000000 | 3146.08 |
| 1388620800000 | 3074.31 |
| 1388707200000 | 3075.13 |
| 1388966400000 | 3145.37 |
| 1389052800000 | 3211.44 |
| 1389139200000 | 3273.15 |
| 1389225600000 | 3280.54 |
| 1389312000000 | 3331.32 |
| 1389571200000 | 3373.14 |
| 1389657600000 | 3364.68 |
| 1389744000000 | 3395.53 |
| 1389830400000 | 3381.5 |
| 1389916800000 | 3358.35 |
| 1390176000000 | 3350.98 |
| 1390262400000 | 3304.75 |
| 1390348800000 | 3297.93 |
| 1390435200000 | 3362.24 |
| 1390521600000 | 3277.39 |
| 1390780800000 | 3251.46 |
| 1390867200000 | 3295.72 |
| 1390953600000 | 3296.14 |
| 1391040000000 | 3304.33 |
| 1391126400000 | 3267.63 |
| 1391385600000 | 3243.71 |
| 1391472000000 | 3242.44 |
| 1391558400000 | 3238.2 |
| 1391644800000 | 3335.16 |
| 1391731200000 | 3366.25 |
| 1391990400000 | 3381.05 |
| 1392076800000 | 3421.23 |
| 1392163200000 | 3414.91 |
| 1392249600000 | 3442.6 |
| 1392336000000 | 3466.71 |
| 1392595200000 | 3459.66 |
| 1392681600000 | 3467.12 |
| 1392768000000 | 3455.45 |
| 1392854400000 | 3426.64 |
| 1392940800000 | 3451.01 |
| 1393200000000 | 3498.98 |
| 1393286400000 | 3518.7 |
| 1393372800000 | 3494.37 |
| 1393459200000 | 3497.7 |
| 1393545600000 | 3541.25 |
| 1393804800000 | 3438.54 |
| 1393891200000 | 3521.66 |
| 1393977600000 | 3537.88 |
| 1394064000000 | 3601.57 |
| 1394150400000 | 3559.32 |
| 1394409600000 | 3573.04 |
| 1394496000000 | 3574.97 |
| 1394582400000 | 3563.74 |
| 1394668800000 | 3544.33 |
| 1394755200000 | 3458.39 |
| 1395014400000 | 3530.72 |
| 1395100800000 | 3546.86 |
| 1395187200000 | 3544.23 |
| 1395273600000 | 3504.14 |
| 1395360000000 | 3471.8 |
| 1395619200000 | 3398.3 |
| 1395705600000 | 3416.94 |
| 1395792000000 | 3475.12 |
| 1395878400000 | 3476.79 |
| 1395964800000 | 3521.72 |
| 1396224000000 | 3545.41 |
| 1396310400000 | 3604.59 |
| 1396396800000 | 3581.36 |
| 1396483200000 | 3610.64 |
| 1396569600000 | 3647.24 |
| 1396828800000 | 3637.79 |
| 1396915200000 | 3574.22 |
| 1397001600000 | 3592.82 |
| 1397088000000 | 3572.99 |
| 1397174400000 | 3508.93 |
| 1397433600000 | 3450.65 |
| 1397520000000 | 3429.09 |
| 1397606400000 | 3493.36 |
| 1397692800000 | 3516.8 |
| 1397779200000 | 3516.8 |
| 1398038400000 | 3508.79 |
| 1398124800000 | 3577.27 |
| 1398211200000 | 3596.83 |
| 1398297600000 | 3600.8 |
| 1398384000000 | 3557.47 |
| 1398643200000 | 3534.35 |
| 1398729600000 | 3584.03 |
| 1398816000000 | 3581.12 |
| 1398902400000 | 3581.12 |
| 1398988800000 | 3580.26 |
| 1399248000000 | 3592.99 |
| 1399334400000 | 3640.35 |
| 1399420800000 | 3597.76 |
| 1399507200000 | 3621.42 |
| 1399593600000 | 3568.43 |
| 1399852800000 | 3608.72 |
| 1399939200000 | 3590.62 |
| 1400025600000 | 3571.05 |
| 1400112000000 | 3466.08 |
| 1400198400000 | 3480.28 |
| 1400457600000 | 3457.94 |
| 1400544000000 | 3480.1 |
| 1400630400000 | 3487.12 |
| 1400716800000 | 3480.86 |
| 1400803200000 | 3492.06 |
| 1401062400000 | 3544.93 |
| 1401148800000 | 3550.39 |
| 1401235200000 | 3562.98 |
| 1401321600000 | 3559.7 |
| 1401408000000 | 3604.12 |
| 1401667200000 | 3604.41 |
| 1401753600000 | 3565.84 |
| 1401840000000 | 3578.24 |
| 1401926400000 | 3626.38 |
| 1402012800000 | 3675.27 |
| 1402272000000 | 3717.76 |
| 1402358400000 | 3695.67 |
| 1402444800000 | 3645.84 |
| 1402531200000 | 3666.43 |
| 1402617600000 | 3656.46 |
| 1402876800000 | 3644.82 |
| 1402963200000 | 3673.5 |
| 1403049600000 | 3696.1 |
| 1403136000000 | 3714.64 |
| 1403222400000 | 3673.85 |
| 1403481600000 | 3664.61 |
| 1403568000000 | 3638.24 |
| 1403654400000 | 3598.17 |
| 1403740800000 | 3602.02 |
| 1403827200000 | 3609.73 |
| 1404086400000 | 3609.9 |
| 1404172800000 | 3628.39 |
| 1404259200000 | 3639.2 |
| 1404345600000 | 3639.48 |
| 1404432000000 | 3612.62 |
| 1404691200000 | 3583.49 |
| 1404777600000 | 3512.56 |
| 1404864000000 | 3528.58 |
| 1404950400000 | 3461.49 |
| 1405036800000 | 3470.01 |
| 1405296000000 | 3501.09 |
| 1405382400000 | 3442.49 |
| 1405468800000 | 3512.24 |
| 1405555200000 | 3484.66 |
| 1405641600000 | 3460.07 |
| 1405900800000 | 3463.02 |
| 1405987200000 | 3500.31 |
| 1406073600000 | 3505.31 |
| 1406160000000 | 3589.6 |
| 1406246400000 | 3580.97 |
| 1406505600000 | 3584.32 |
| 1406592000000 | 3582.99 |
| 1406678400000 | 3573.73 |
| 1406764800000 | 3478.87 |
| 1406851200000 | 3422.66 |
| 1407110400000 | 3418.68 |
| 1407196800000 | 3348.02 |
| 1407283200000 | 3279.53 |
| 1407369600000 | 3212.66 |
| 1407456000000 | 3240.71 |
| 1407715200000 | 3269.57 |
| 1407801600000 | 3296.91 |
| 1407888000000 | 3316.33 |
| 1407974400000 | 3313.2 |
| 1408060800000 | 3286.41 |
| 1408320000000 | 3322.5 |
| 1408406400000 | 3332.66 |
| 1408492800000 | 3343.72 |
| 1408579200000 | 3381.43 |
| 1408665600000 | 3359.48 |
| 1408924800000 | 3408.6 |
| 1409011200000 | 3447.11 |
| 1409097600000 | 3457.2 |
| 1409184000000 | 3407.2 |
| 1409270400000 | 3402.94 |
| 1409529600000 | 3391.8 |
| 1409616000000 | 3396.86 |
| 1409702400000 | 3439.6 |
| 1409788800000 | 3446.11 |
| 1409875200000 | 3468.27 |
| 1410134400000 | 3460.37 |
| 1410220800000 | 3397.81 |
| 1410307200000 | 3396.84 |
| 1410393600000 | 3407.26 |
| 1410480000000 | 3399.62 |
| 1410739200000 | 3345.81 |
| 1410825600000 | 3326.16 |
| 1410912000000 | 3392.08 |
| 1410998400000 | 3418.21 |
| 1411084800000 | 3396.71 |
| 1411344000000 | 3359.58 |
| 1411430400000 | 3313.11 |
| 1411516800000 | 3282.64 |
| 1411603200000 | 3247.16 |
| 1411689600000 | 3253.32 |
| 1411948800000 | 3214.35 |
| 1412035200000 | 3262.18 |
| 1412121600000 | 3230.45 |
| 1412208000000 | 3137.66 |
| 1412294400000 | 3173.4 |
| 1412553600000 | 3227.33 |
| 1412640000000 | 3176.15 |
| 1412726400000 | 3163.67 |
| 1412812800000 | 3149.18 |
| 1412899200000 | 3080.85 |
| 1413158400000 | 3121.1 |
| 1413244800000 | 3146.69 |
| 1413331200000 | 3033.84 |
| 1413417600000 | 2978.4 |
| 1413504000000 | 3091.66 |
| 1413763200000 | 3091.03 |
| 1413849600000 | 3176.02 |
| 1413936000000 | 3216.55 |
| 1414022400000 | 3241.13 |
| 1414108800000 | 3263.58 |
| 1414368000000 | 3238.75 |
| 1414454400000 | 3314.79 |
| 1414540800000 | 3234.34 |
| 1414627200000 | 3223.44 |
| 1414713600000 | 3210.96 |
| 1414972800000 | 3144.3 |
| 1415059200000 | 3106.77 |
| 1415145600000 | 3116.31 |
| 1415232000000 | 3088.22 |
| 1415318400000 | 3052.25 |
| 1415577600000 | 3100.76 |
| 1415664000000 | 3112.32 |
| 1415750400000 | 3057.33 |
| 1415836800000 | 3040.68 |
| 1415923200000 | 3033.97 |
| 1416182400000 | 3081.84 |
| 1416268800000 | 3146.76 |
| 1416355200000 | 3149.26 |
| 1416441600000 | 3105.69 |
| 1416528000000 | 3179.63 |
| 1416787200000 | 3212.43 |
| 1416873600000 | 3239.52 |
| 1416960000000 | 3229.16 |
| 1417046400000 | 3242.51 |
| 1417132800000 | 3240.78 |
| 1417392000000 | 3208.74 |
| 1417478400000 | 3219.98 |
| 1417564800000 | 3247.79 |
| 1417651200000 | 3194.68 |
| 1417737600000 | 3246.19 |
| 1417996800000 | 3230.12 |
| 1418083200000 | 3154.63 |
| 1418169600000 | 3141.23 |
| 1418256000000 | 3134.18 |
| 1418342400000 | 3077.97 |
| 1418601600000 | 3008.46 |
| 1418688000000 | 3120.86 |
| 1418774400000 | 3089.46 |
| 1418860800000 | 3165.03 |
| 1418947200000 | 3145.88 |
| 1419206400000 | 3165.87 |
| 1419292800000 | 3178.03 |
| 1419379200000 | 3184.66 |
| 1419465600000 | 3184.66 |
| 1419552000000 | 3179.69 |
| 1419811200000 | 3137.48 |
| 1419897600000 | 3104.09 |
| 1419984000000 | 3088.79 |
| 1420156800000 | 3134.03 |
| 1420416000000 | 3013.18 |
| 1420502400000 | 2960.43 |
| 1420588800000 | 2918.11 |
| 1420675200000 | 2966.98 |
| 1420761600000 | 2955.73 |
| 1421020800000 | 2952.21 |
| 1421107200000 | 3009.81 |
| 1421193600000 | 2995.72 |
| 1421280000000 | 2999.68 |
| 1421366400000 | 2979.29 |
| 1421625600000 | 3051.47 |
| 1421712000000 | 3067.06 |
| 1421798400000 | 3091.37 |
| 1421884800000 | 3104.03 |
| 1421971200000 | 3009.57 |
| 1422230400000 | 3042.39 |
| 1422316800000 | 3044.4 |
| 1422403200000 | 2983.62 |
| 1422489600000 | 2997.01 |
| 1422576000000 | 2955.87 |
| 1422835200000 | 2943.87 |
| 1422921600000 | 3036.09 |
| 1423008000000 | 3010.47 |
| 1423094400000 | 2995.76 |
| 1423180800000 | 2984.41 |
| 1423440000000 | 2909.78 |
| 1423526400000 | 2965.58 |
| 1423612800000 | 2930.52 |
| 1423699200000 | 3014.9 |
| 1423785600000 | 3073.57 |
| 1424044800000 | 3056.18 |
| 1424131200000 | 3047.41 |
| 1424217600000 | 3069.36 |
| 1424304000000 | 3107.65 |
| 1424390400000 | 3119.28 |
| 1424649600000 | 3152.89 |
| 1424736000000 | 3176.55 |
| 1424822400000 | 3158.51 |
| 1424908800000 | 3140.78 |
| 1424995200000 | 3124.14 |
| 1425254400000 | 3107.11 |
| 1425340800000 | 3053.81 |
| 1425427200000 | 3022.31 |
| 1425513600000 | 3045.6 |
| 1425600000000 | 2995.32 |
| 1425859200000 | 2984.61 |
| 1425945600000 | 2930.19 |
| 1426032000000 | 2923.83 |
| 1426118400000 | 2901.05 |
| 1426204800000 | 2871.88 |
| 1426464000000 | 2907.2 |
| 1426550400000 | 2881.92 |
| 1426636800000 | 2887.54 |
| 1426723200000 | 2885.44 |
| 1426809600000 | 3008.68 |
| 1427068800000 | 3072.36 |
| 1427155200000 | 3093.96 |
| 1427241600000 | 3089.11 |
| 1427328000000 | 3064.41 |
| 1427414400000 | 3063.84 |
| 1427673600000 | 3114.43 |
| 1427760000000 | 3078.29 |
| 1427846400000 | 3108.48 |
| 1427932800000 | 3169.68 |
| 1428019200000 | 3169.68 |
| 1428278400000 | 3213.66 |
| 1428364800000 | 3200.49 |
| 1428451200000 | 3170.26 |
| 1428537600000 | 3149.7 |
| 1428624000000 | 3129.69 |
| 1428883200000 | 3149.24 |
| 1428969600000 | 3163.84 |
| 1429056000000 | 3148.29 |
| 1429142400000 | 3144.8 |
| 1429228800000 | 3090.74 |
| 1429488000000 | 3082.55 |
| 1429574400000 | 3075.18 |
| 1429660800000 | 3068.72 |
| 1429747200000 | 3073.6 |
| 1429833600000 | 3131.02 |
| 1430092800000 | 3166.56 |
| 1430179200000 | 3168.82 |
| 1430265600000 | 3149.86 |
| 1430352000000 | 3204.84 |
| 1430438400000 | 3209.71 |
| 1430697600000 | 3202.53 |
| 1430784000000 | 3112.17 |
| 1430870400000 | 3168.02 |
| 1430956800000 | 3148.09 |
| 1431043200000 | 3192.59 |
| 1431302400000 | 3181.12 |
| 1431388800000 | 3191.68 |
| 1431475200000 | 3243.47 |
| 1431561600000 | 3270.03 |
| 1431648000000 | 3275.53 |
| 1431907200000 | 3271.01 |
| 1431993600000 | 3220.9 |
| 1432080000000 | 3213.81 |
| 1432166400000 | 3222.04 |
| 1432252800000 | 3194.83 |
| 1432512000000 | 3104.67 |
| 1432598400000 | 3043.73 |
| 1432684800000 | 3083.63 |
| 1432771200000 | 3086.48 |
| 1432857600000 | 3057.97 |
| 1433116800000 | 3052.79 |
| 1433203200000 | 3132.46 |
| 1433289600000 | 3183.6 |
| 1433376000000 | 3132.03 |
| 1433462400000 | 3070.86 |
| 1433721600000 | 3064.27 |
| 1433808000000 | 3090.33 |
| 1433894400000 | 3156.92 |
| 1433980800000 | 3145.13 |
| 1434067200000 | 3120.73 |
| 1434326400000 | 3057.49 |
| 1434412800000 | 3072.09 |
| 1434499200000 | 3042.24 |
| 1434585600000 | 3112.75 |
| 1434672000000 | 3111.99 |
| 1434931200000 | 3225.52 |
| 1435017600000 | 3171.93 |
| 1435104000000 | 3147.05 |
| 1435190400000 | 3153.79 |
| 1435276800000 | 3155.24 |
| 1435536000000 | 3025.12 |
| 1435622400000 | 3004.51 |
| 1435708800000 | 3030.87 |
| 1435795200000 | 3029.34 |
| 1435881600000 | 3015.52 |
| 1436140800000 | 2942.51 |
| 1436227200000 | 2854.07 |
| 1436313600000 | 2916.5 |
| 1436400000000 | 2980.85 |
| 1436486400000 | 3096.21 |
| 1436745600000 | 3093.79 |
| 1436832000000 | 3092.58 |
| 1436918400000 | 3104.18 |
| 1437004800000 | 3132.74 |
| 1437091200000 | 3110.45 |
| 1437350400000 | 3138.19 |
| 1437436800000 | 3130.47 |
| 1437523200000 | 3118.21 |
| 1437609600000 | 3135.69 |
| 1437696000000 | 3065.61 |
| 1437955200000 | 3070.44 |
| 1438041600000 | 3089.56 |
| 1438128000000 | 3079.33 |
| 1438214400000 | 3046.38 |
| 1438300800000 | 3086.86 |
| 1438560000000 | 3083.76 |
| 1438646400000 | 3044.76 |
| 1438732800000 | 3044.69 |
| 1438819200000 | 3055.9 |
| 1438905600000 | 3049.98 |
| 1439164800000 | 3094.6 |
| 1439251200000 | 3082.47 |
| 1439337600000 | 3062.8 |
| 1439424000000 | 3082.78 |
| 1439510400000 | 3046.45 |
| 1439769600000 | 3041.78 |
| 1439856000000 | 3038.38 |
| 1439942400000 | 3023.33 |
| 1440028800000 | 3004.08 |
| 1440115200000 | 2940.48 |
| 1440374400000 | 2879.55 |
| 1440460800000 | 2935.17 |
| 1440547200000 | 2910.2 |
| 1440633600000 | 2947.46 |
| 1440720000000 | 2965.35 |
| 1440979200000 | 2937.34 |
| 1441065600000 | 2886.28 |
| 1441152000000 | 2874.29 |
| 1441238400000 | 2848.27 |
| 1441324800000 | 2796.08 |
| 1441584000000 | 2804.76 |
| 1441670400000 | 2827.8 |
| 1441756800000 | 2875.51 |
| 1441843200000 | 2874.68 |
| 1441929600000 | 2867.11 |
| 1442188800000 | 2856.7 |
| 1442275200000 | 2869.36 |
| 1442361600000 | 2913.84 |
| 1442448000000 | 2978.28 |
| 1442534400000 | 2948.6 |
| 1442793600000 | 2895.88 |
| 1442880000000 | 2796.12 |
| 1442966400000 | 2762.49 |
| 1443052800000 | 2755.93 |
| 1443139200000 | 2774.99 |
| 1443398400000 | 2760.53 |
| 1443484800000 | 2756.79 |
| 1443571200000 | 2783.52 |
| 1443657600000 | 2806.21 |
| 1443744000000 | 2841.36 |
| 1444003200000 | 2944.38 |
| 1444089600000 | 2982.62 |
| 1444176000000 | 3001.21 |
| 1444262400000 | 3051.19 |
| 1444348800000 | 3095.79 |
| 1444608000000 | 3079.66 |
| 1444694400000 | 3052.48 |
| 1444780800000 | 3073.4 |
| 1444867200000 | 3085.88 |
| 1444953600000 | 3111.02 |
| 1445212800000 | 3088.42 |
| 1445299200000 | 3064.43 |
| 1445385600000 | 3092.19 |
| 1445472000000 | 3061.94 |
| 1445558400000 | 3032.65 |
| 1445817600000 | 3038.87 |
| 1445904000000 | 2992.83 |
| 1445990400000 | 3007.07 |
| 1446076800000 | 2989.47 |
| 1446163200000 | 3011.53 |
| 1446422400000 | 3022.91 |
| 1446508800000 | 3008.47 |
| 1446595200000 | 2958.31 |
| 1446681600000 | 2952.33 |
| 1446768000000 | 2954.43 |
| 1447027200000 | 2916.47 |
| 1447113600000 | 2895.04 |
| 1447200000000 | 2913.39 |
| 1447286400000 | 2875.93 |
| 1447372800000 | 2864.99 |
| 1447632000000 | 2874.39 |
| 1447718400000 | 2903.85 |
| 1447804800000 | 2901.06 |
| 1447891200000 | 2950.06 |
| 1447977600000 | 2897.34 |
| 1448236800000 | 2903.56 |
| 1448323200000 | 2887.91 |
| 1448409600000 | 2879.54 |
| 1448496000000 | 2907.4 |
| 1448582400000 | 2900.49 |
| 1448841600000 | 2913.25 |
| 1448928000000 | 2937.97 |
| 1449014400000 | 2909.25 |
| 1449100800000 | 2942.61 |
| 1449187200000 | 2952.55 |
| 1449446400000 | 2929.92 |
| 1449532800000 | 2890.39 |
| 1449619200000 | 2912.41 |
| 1449705600000 | 2884.74 |
| 1449792000000 | 2858.83 |
| 1450051200000 | 2832.06 |
| 1450137600000 | 2868.88 |
| 1450224000000 | 2872.79 |
| 1450310400000 | 2882.95 |
| 1450396800000 | 2848.64 |
| 1450656000000 | 2755.21 |
| 1450742400000 | 2778.85 |
| 1450828800000 | 2822.83 |
| 1450915200000 | 2860.57 |
| 1451001600000 | 2860.57 |
| 1451260800000 | 2836.47 |
| 1451347200000 | 2850.45 |
| 1451433600000 | 2847.53 |
| 1451520000000 | 2814.42 |
| 1451865600000 | 2752.07 |
| 1451952000000 | 2735.37 |
| 1452038400000 | 2714.96 |
| 1452124800000 | 2687.75 |
| 1452211200000 | 2676.33 |
| 1452470400000 | 2655.06 |
| 1452556800000 | 2672.63 |
| 1452643200000 | 2675.93 |
| 1452729600000 | 2627.51 |
| 1452816000000 | 2596.4 |
| 1453075200000 | 2553.2 |
| 1453161600000 | 2571.2 |
| 1453248000000 | 2502.71 |
| 1453334400000 | 2520.18 |
| 1453420800000 | 2571.64 |
| 1453680000000 | 2539.23 |
| 1453766400000 | 2574.82 |
| 1453852800000 | 2593.33 |
| 1453939200000 | 2591.98 |
| 1454025600000 | 2649.72 |
| 1454284800000 | 2676.07 |
| 1454371200000 | 2620.38 |
| 1454457600000 | 2598.37 |
| 1454544000000 | 2665.73 |
| 1454630400000 | 2653.33 |
| 1454889600000 | 2541.73 |
| 1454976000000 | 2516.22 |
| 1455062400000 | 2535.61 |
| 1455148800000 | 2467.72 |
| 1455235200000 | 2473.22 |
| 1455494400000 | 2534.2 |
| 1455580800000 | 2522.51 |
| 1455667200000 | 2570.58 |
| 1455753600000 | 2555.19 |
| 1455840000000 | 2535.7 |
| 1456099200000 | 2573.03 |
| 1456185600000 | 2544.04 |
| 1456272000000 | 2494.74 |
| 1456358400000 | 2547.22 |
| 1456444800000 | 2553.22 |
| 1456704000000 | 2573.15 |
| 1456790400000 | 2590.75 |
| 1456876800000 | 2611.18 |
| 1456963200000 | 2641.76 |
| 1457049600000 | 2660.5 |
| 1457308800000 | 2646.51 |
| 1457395200000 | 2649.4 |
| 1457481600000 | 2643.54 |
| 1457568000000 | 2683.86 |
| 1457654400000 | 2787.83 |
| 1457913600000 | 2797.88 |
| 1458000000000 | 2762.33 |
| 1458086400000 | 2754.51 |
| 1458172800000 | 2811.11 |
| 1458259200000 | 2847.32 |
| 1458518400000 | 2836.12 |
| 1458604800000 | 2826.47 |
| 1458691200000 | 2798.13 |
| 1458777600000 | 2755 |
| 1458864000000 | 2755 |
| 1459123200000 | 2767.71 |
| 1459209600000 | 2762.02 |
| 1459296000000 | 2823.24 |
| 1459382400000 | 2786.61 |
| 1459468800000 | 2759.1 |
| 1459728000000 | 2765.71 |
| 1459814400000 | 2722.2 |
| 1459900800000 | 2721.3 |
| 1459987200000 | 2690.66 |
| 1460073600000 | 2743.23 |
| 1460332800000 | 2780.54 |
| 1460419200000 | 2766.79 |
| 1460505600000 | 2827.04 |
| 1460592000000 | 2833.79 |
| 1460678400000 | 2844.48 |
| 1460937600000 | 2878.94 |
| 1461024000000 | 2899.51 |
| 1461110400000 | 2930.95 |
| 1461196800000 | 2932.72 |
| 1461283200000 | 2940.97 |
| 1461542400000 | 2917.66 |
| 1461628800000 | 2956.29 |
| 1461715200000 | 2931.81 |
| 1461801600000 | 2939.15 |
| 1461888000000 | 2932.54 |
| 1462147200000 | 2942.12 |
| 1462233600000 | 2881.96 |
| 1462320000000 | 2848.77 |
| 1462406400000 | 2826.25 |
| 1462492800000 | 2829.41 |
| 1462752000000 | 2804.94 |
| 1462838400000 | 2823.05 |
| 1462924800000 | 2804.54 |
| 1463011200000 | 2783.67 |
| 1463097600000 | 2772.94 |
| 1463356800000 | 2773.95 |
| 1463443200000 | 2776.38 |
| 1463529600000 | 2785.26 |
| 1463616000000 | 2754.16 |
| 1463702400000 | 2789.34 |
| 1463961600000 | 2790.05 |
| 1464048000000 | 2840.14 |
| 1464134400000 | 2894.87 |
| 1464220800000 | 2824.02 |
| 1464307200000 | 2805.23 |
| 1464566400000 | 2808.38 |
| 1464652800000 | 2801.65 |
| 1464739200000 | 2817.8 |
| 1464825600000 | 2832.31 |
| 1464912000000 | 2830.39 |
| 1465171200000 | 2835.71 |
| 1465257600000 | 2850.41 |
| 1465344000000 | 2847.73 |
| 1465430400000 | 2800.14 |
| 1465516800000 | 2720.34 |
| 1465776000000 | 2661.94 |
| 1465862400000 | 2573.97 |
| 1465948800000 | 2605.62 |
| 1466035200000 | 2554.52 |
| 1466121600000 | 2630.44 |
| 1466380800000 | 2720.63 |
| 1466467200000 | 2707.57 |
| 1466553600000 | 2713.97 |
| 1466640000000 | 2762.17 |
| 1466726400000 | 2435.92 |
| 1466985600000 | 2386.95 |
| 1467072000000 | 2465.07 |
| 1467158400000 | 2531.44 |
| 1467244800000 | 2542.22 |
| 1467331200000 | 2590.51 |
| 1467590400000 | 2594.48 |
| 1467676800000 | 2537.72 |
| 1467763200000 | 2481.14 |
| 1467849600000 | 2488.76 |
| 1467936000000 | 2532.12 |
| 1468195200000 | 2561.42 |
| 1468281600000 | 2616.66 |
| 1468368000000 | 2635.23 |
| 1468454400000 | 2649.32 |
| 1468540800000 | 2627.21 |
| 1468800000000 | 2631.26 |
| 1468886400000 | 2612.87 |
| 1468972800000 | 2633.22 |
| 1469059200000 | 2636.83 |
| 1469145600000 | 2602.74 |
| 1469404800000 | 2612.86 |
| 1469491200000 | 2618.75 |
| 1469577600000 | 2644.48 |
| 1469664000000 | 2615.85 |
| 1469750400000 | 2659.19 |
| 1470009600000 | 2622.67 |
| 1470096000000 | 2571.37 |
| 1470182400000 | 2547.93 |
| 1470268800000 | 2571.27 |
| 1470355200000 | 2579.03 |
| 1470614400000 | 2589.76 |
| 1470700800000 | 2622.73 |
| 1470787200000 | 2644.31 |
| 1470873600000 | 2666.7 |
| 1470960000000 | 2667.86 |
| 1471219200000 | 2669.51 |
| 1471305600000 | 2660.27 |
| 1471392000000 | 2611.01 |
| 1471478400000 | 2626.61 |
| 1471564800000 | 2597.66 |
| 1471824000000 | 2618.22 |
| 1471910400000 | 2636.82 |
| 1471996800000 | 2637.96 |
| 1472083200000 | 2617.78 |
| 1472169600000 | 2633.65 |
| 1472428800000 | 2586.71 |
| 1472515200000 | 2593.91 |
| 1472601600000 | 2603.45 |
| 1472688000000 | 2628.2 |
| 1472774400000 | 2665.28 |
| 1473033600000 | 2676.24 |
| 1473120000000 | 2676.63 |
| 1473206400000 | 2689.22 |
| 1473292800000 | 2714.78 |
| 1473379200000 | 2686.95 |
| 1473638400000 | 2636.36 |
| 1473724800000 | 2607.35 |
| 1473811200000 | 2596.31 |
| 1473897600000 | 2593.7 |
| 1473984000000 | 2546.13 |
| 1474243200000 | 2568.04 |
| 1474329600000 | 2563.48 |
| 1474416000000 | 2585.14 |
| 1474502400000 | 2646.49 |
| 1474588800000 | 2604.15 |
| 1474848000000 | 2597.23 |
| 1474934400000 | 2574.93 |
| 1475020800000 | 2578.64 |
| 1475107200000 | 2590.69 |
| 1475193600000 | 2610.98 |
| 1475452800000 | 2593.4 |
| 1475539200000 | 2587.66 |
| 1475625600000 | 2601.68 |
| 1475712000000 | 2588.1 |
| 1475798400000 | 2561.39 |
| 1476057600000 | 2568.07 |
| 1476144000000 | 2536.92 |
| 1476230400000 | 2520.79 |
| 1476316800000 | 2486.52 |
| 1476403200000 | 2516.23 |
| 1476662400000 | 2505.22 |
| 1476748800000 | 2531.67 |
| 1476835200000 | 2542.83 |
| 1476921600000 | 2551.46 |
| 1477008000000 | 2550.13 |
| 1477267200000 | 2584.75 |
| 1477353600000 | 2550.94 |
| 1477440000000 | 2563.5 |
| 1477526400000 | 2573.19 |
| 1477612800000 | 2556.44 |
| 1477872000000 | 2549.51 |
| 1477958400000 | 2540.21 |
| 1478044800000 | 2503.98 |
| 1478131200000 | 2497.04 |
| 1478217600000 | 2487.17 |
| 1478476800000 | 2494.18 |
| 1478563200000 | 2501.68 |
| 1478649600000 | 2515 |
| 1478736000000 | 2482.58 |
| 1478822400000 | 2464.8 |
| 1479081600000 | 2422.82 |
| 1479168000000 | 2420.25 |
| 1479254400000 | 2387.28 |
| 1479340800000 | 2386.75 |
| 1479427200000 | 2347.28 |
| 1479686400000 | 2351.52 |
| 1479772800000 | 2348.97 |
| 1479859200000 | 2327.33 |
| 1479945600000 | 2333.01 |
| 1480032000000 | 2351.35 |
| 1480291200000 | 2323.32 |
| 1480377600000 | 2335.95 |
| 1480464000000 | 2348.99 |
| 1480550400000 | 2374.22 |
| 1480636800000 | 2366.68 |
| 1480896000000 | 2384.24 |
| 1480982400000 | 2455.91 |
| 1481068800000 | 2462.95 |
| 1481155200000 | 2469.08 |
| 1481241600000 | 2478.88 |
| 1481500800000 | 2497.31 |
| 1481587200000 | 2539.4 |
| 1481673600000 | 2527.52 |
| 1481760000000 | 2497.41 |
| 1481846400000 | 2509.94 |
| 1482105600000 | 2510.98 |
| 1482192000000 | 2507.99 |
| 1482278400000 | 2501.57 |
| 1482364800000 | 2496.29 |
| 1482451200000 | 2495.22 |
| 1482710400000 | 2495.22 |
| 1482796800000 | 2506.47 |
| 1482883200000 | 2479.49 |
| 1482969600000 | 2501.58 |
| 1483056000000 | 2516.41 |
| 1483315200000 | 2543.89 |
| 1483401600000 | 2522.42 |
| 1483488000000 | 2535.06 |
| 1483574400000 | 2571.84 |
| 1483660800000 | 2572.17 |
| 1483920000000 | 2556.51 |
| 1484006400000 | 2557.23 |
| 1484092800000 | 2521.45 |
| 1484179200000 | 2547.65 |
| 1484265600000 | 2563.41 |
| 1484524800000 | 2535.65 |
| 1484611200000 | 2569.37 |
| 1484697600000 | 2558.15 |
| 1484784000000 | 2547.87 |
| 1484870400000 | 2544.37 |
| 1485129600000 | 2532.72 |
| 1485216000000 | 2549.13 |
| 1485302400000 | 2587.48 |
| 1485388800000 | 2558.93 |
| 1485475200000 | 2569.29 |
| 1485734400000 | 2543.42 |
| 1485820800000 | 2566.1 |
| 1485907200000 | 2563.81 |
| 1485993600000 | 2598.18 |
| 1486080000000 | 2593.95 |
| 1486339200000 | 2557.52 |
| 1486425600000 | 2557.31 |
| 1486512000000 | 2576.21 |
| 1486598400000 | 2595.41 |
| 1486684800000 | 2583.27 |
| 1486944000000 | 2595.04 |
| 1487030400000 | 2572.95 |
| 1487116800000 | 2577.28 |
| 1487203200000 | 2600.75 |
| 1487289600000 | 2582.33 |
| 1487548800000 | 2575.52 |
| 1487635200000 | 2554.57 |
| 1487721600000 | 2543.89 |
| 1487808000000 | 2543.96 |
| 1487894400000 | 2512.46 |
| 1488153600000 | 2529.2 |
| 1488240000000 | 2540.67 |
| 1488326400000 | 2583.34 |
| 1488412800000 | 2581.87 |
| 1488499200000 | 2607.12 |
| 1488758400000 | 2613.92 |
| 1488844800000 | 2601.58 |
| 1488931200000 | 2601.8 |
| 1489017600000 | 2629.84 |
| 1489104000000 | 2661.78 |
| 1489363200000 | 2663.3 |
| 1489449600000 | 2630.14 |
| 1489536000000 | 2643.22 |
| 1489622400000 | 2698.77 |
| 1489708800000 | 2733.74 |
| 1489968000000 | 2739.04 |
| 1490054400000 | 2744.53 |
| 1490140800000 | 2745.86 |
| 1490227200000 | 2767.98 |
| 1490313600000 | 2780.91 |
| 1490572800000 | 2803.37 |
| 1490659200000 | 2829.05 |
| 1490745600000 | 2799.78 |
| 1490832000000 | 2814.09 |
| 1490918400000 | 2813.45 |
| 1491177600000 | 2768.36 |
| 1491264000000 | 2761.56 |
| 1491350400000 | 2787.31 |
| 1491436800000 | 2817.22 |
| 1491523200000 | 2812.32 |
| 1491782400000 | 2778.67 |
| 1491868800000 | 2761.59 |
| 1491955200000 | 2751.31 |
| 1492041600000 | 2744.8 |
| 1492128000000 | 2744.8 |
| 1492387200000 | 2754.75 |
| 1492473600000 | 2744.24 |
| 1492560000000 | 2769.93 |
| 1492646400000 | 2781.01 |
| 1492732800000 | 2766.12 |
| 1492992000000 | 2894.56 |
| 1493078400000 | 2916.76 |
| 1493164800000 | 2906.14 |
| 1493251200000 | 2885.29 |
| 1493337600000 | 2887.76 |
| 1493596800000 | 2895.19 |
| 1493683200000 | 2936.6 |
| 1493769600000 | 2939.67 |
| 1493856000000 | 3008.31 |
| 1493942400000 | 3056.02 |
| 1494201600000 | 3039.88 |
| 1494288000000 | 3022.83 |
| 1494374400000 | 3027.77 |
| 1494460800000 | 2983.47 |
| 1494547200000 | 3018.16 |
| 1494806400000 | 3037.66 |
| 1494892800000 | 3065.33 |
| 1494979200000 | 3018.51 |
| 1495065600000 | 3001.76 |
| 1495152000000 | 3081 |
| 1495411200000 | 3075.03 |
| 1495497600000 | 3096.33 |
| 1495584000000 | 3086.97 |
| 1495670400000 | 3106.18 |
| 1495756800000 | 3085.49 |
| 1496016000000 | 3090.69 |
| 1496102400000 | 3087.31 |
| 1496188800000 | 3107.24 |
| 1496275200000 | 3085.75 |
| 1496361600000 | 3082.53 |
| 1496620800000 | 3051.85 |
| 1496707200000 | 3048.25 |
| 1496793600000 | 3036.11 |
| 1496880000000 | 3026.24 |
| 1496966400000 | 2956.18 |
| 1497225600000 | 2934.89 |
| 1497312000000 | 2950.56 |
| 1497398400000 | 2964.94 |
| 1497484800000 | 2918.93 |
| 1497571200000 | 2952 |
| 1497830400000 | 2978.55 |
| 1497916800000 | 2944.3 |
| 1498003200000 | 2957.04 |
| 1498089600000 | 2951.02 |
| 1498176000000 | 2936.71 |
| 1498435200000 | 2954.64 |
| 1498521600000 | 2949.76 |
| 1498608000000 | 2976.85 |
| 1498694400000 | 2940.12 |
| 1498780800000 | 2918.48 |
| 1499040000000 | 2938.84 |
| 1499126400000 | 2925.31 |
| 1499212800000 | 2918.14 |
| 1499299200000 | 2918.23 |
| 1499385600000 | 2923.3 |
| 1499644800000 | 2930.7 |
| 1499731200000 | 2924.74 |
| 1499817600000 | 2963.15 |
| 1499904000000 | 2970.55 |
| 1499990400000 | 2979.24 |
| 1500249600000 | 2988.73 |
| 1500336000000 | 2972.48 |
| 1500422400000 | 2987.77 |
| 1500508800000 | 3004.95 |
| 1500595200000 | 2963.67 |
| 1500854400000 | 2963.92 |
| 1500940800000 | 3000.01 |
| 1501027200000 | 2994.76 |
| 1501113600000 | 3024.77 |
| 1501200000000 | 3007.88 |
| 1501459200000 | 3019.41 |
| 1501545600000 | 3031.24 |
| 1501632000000 | 3028.81 |
| 1501718400000 | 3056.83 |
| 1501804800000 | 3047 |
| 1502064000000 | 3061.67 |
| 1502150400000 | 3062.3 |
| 1502236800000 | 3038.05 |
| 1502323200000 | 3005.97 |
| 1502409600000 | 2970.99 |
| 1502668800000 | 3036.99 |
| 1502755200000 | 3017.29 |
| 1502841600000 | 3039.58 |
| 1502928000000 | 3028.55 |
| 1503014400000 | 3007.3 |
| 1503273600000 | 3024.36 |
| 1503360000000 | 3024.6 |
| 1503446400000 | 3016.41 |
| 1503532800000 | 3023.9 |
| 1503619200000 | 3033.81 |
| 1503878400000 | 3036.29 |
| 1503964800000 | 3007.09 |
| 1504051200000 | 3007.75 |
| 1504137600000 | 3031.63 |
| 1504224000000 | 3043.67 |
| 1504483200000 | 3022.97 |
| 1504569600000 | 3010.33 |
| 1504656000000 | 3007.69 |
| 1504742400000 | 3010.22 |
| 1504828800000 | 3002.75 |
| 1505088000000 | 3033.16 |
| 1505174400000 | 3012.09 |
| 1505260800000 | 3015.3 |
| 1505347200000 | 2987.11 |
| 1505433600000 | 2993.37 |
| 1505692800000 | 2997.55 |
| 1505779200000 | 3014.85 |
| 1505865600000 | 2962.91 |
| 1505952000000 | 2936.63 |
| 1506038400000 | 2941.32 |
| 1506297600000 | 2901.78 |
| 1506384000000 | 2869.24 |
| 1506470400000 | 2933.86 |
| 1506556800000 | 2925.23 |
| 1506643200000 | 2945.73 |
| 1506902400000 | 2892.61 |
| 1506988800000 | 2886.41 |
| 1507075200000 | 2803.78 |
| 1507161600000 | 2878.59 |
| 1507248000000 | 2866.6 |
| 1507507200000 | 2886.98 |
| 1507593600000 | 2899.98 |
| 1507680000000 | 2948.14 |
| 1507766400000 | 2938.16 |
| 1507852800000 | 2935.7 |
| 1508112000000 | 2895.73 |
| 1508198400000 | 2898.9 |
| 1508284800000 | 2945.33 |
| 1508371200000 | 2956.01 |
| 1508457600000 | 2926.15 |
| 1508716800000 | 2879.88 |
| 1508803200000 | 2909.84 |
| 1508889600000 | 2893.67 |
| 1508976000000 | 2928.29 |
| 1509062400000 | 2865.95 |
| 1509321600000 | 2967.79 |
| 1509408000000 | 3025.49 |
| 1509494400000 | 3011.71 |
| 1509580800000 | 2996.07 |
| 1509667200000 | 2960.07 |
| 1509926400000 | 2940.01 |
| 1510012800000 | 2906.45 |
| 1510099200000 | 2917.53 |
| 1510185600000 | 2903.18 |
| 1510272000000 | 2895.05 |
| 1510531200000 | 2885.44 |
| 1510617600000 | 2899.51 |
| 1510704000000 | 2903.83 |
| 1510790400000 | 2922.9 |
| 1510876800000 | 2910.92 |
| 1511136000000 | 2903.29 |
| 1511222400000 | 2882.07 |
| 1511308800000 | 2905.94 |
| 1511395200000 | 2926.34 |
| 1511481600000 | 2946.45 |
| 1511740800000 | 2933.8 |
| 1511827200000 | 2953.88 |
| 1511913600000 | 2996.61 |
| 1512000000000 | 3006.46 |
| 1512086400000 | 2951.36 |
| 1512345600000 | 2969.23 |
| 1512432000000 | 2948.25 |
| 1512518400000 | 2932.96 |
| 1512604800000 | 2964.69 |
| 1512691200000 | 2968.64 |
| 1512950400000 | 2974.68 |
| 1513036800000 | 2959.71 |
| 1513123200000 | 2953.98 |
| 1513209600000 | 2944.08 |
| 1513296000000 | 2946.86 |
| 1513555200000 | 2996.13 |
| 1513641600000 | 2988.55 |
| 1513728000000 | 2995.96 |
| 1513814400000 | 3022.19 |
| 1513900800000 | 2985.57 |
| 1514160000000 | 2985.57 |
| 1514246400000 | 2993.39 |
| 1514332800000 | 2998.45 |
| 1514419200000 | 2999.67 |
| 1514505600000 | 3011.73 |
| 1514851200000 | 3027.41 |
| 1514937600000 | 3037.5 |
| 1515024000000 | 3117.44 |
| 1515110400000 | 3151.09 |
| 1515369600000 | 3125.23 |
| 1515456000000 | 3127.97 |
| 1515542400000 | 3154.58 |
| 1515628800000 | 3170.71 |
| 1515715200000 | 3200.45 |
| 1515974400000 | 3238.56 |
| 1516060800000 | 3246.31 |
| 1516147200000 | 3233.55 |
| 1516233600000 | 3209.44 |
| 1516320000000 | 3226.75 |
| 1516579200000 | 3267.65 |
| 1516665600000 | 3283.25 |
| 1516752000000 | 3278.74 |
| 1516838400000 | 3323.62 |
| 1516924800000 | 3300.74 |
| 1517184000000 | 3264.94 |
| 1517270400000 | 3237.34 |
| 1517356800000 | 3257.16 |
| 1517443200000 | 3256.91 |
| 1517529600000 | 3180.63 |
| 1517788800000 | 3136.88 |
| 1517875200000 | 3035.34 |
| 1517961600000 | 3075.25 |
| 1518048000000 | 2996.62 |
| 1518134400000 | 2958.73 |
| 1518393600000 | 3008.56 |
| 1518480000000 | 2984.9 |
| 1518566400000 | 3022.01 |
| 1518652800000 | 3044.74 |
| 1518739200000 | 3060.83 |
| 1518998400000 | 3038.36 |
| 1519084800000 | 3046.86 |
| 1519171200000 | 3016.72 |
| 1519257600000 | 3027.21 |
| 1519344000000 | 3021.67 |
| 1519603200000 | 3038.17 |
| 1519689600000 | 3023.49 |
| 1519776000000 | 2967.15 |
| 1519862400000 | 2930.39 |
| 1519948800000 | 2898.44 |
| 1520208000000 | 2918.37 |
| 1520294400000 | 2925.57 |
| 1520380800000 | 2947.99 |
| 1520467200000 | 2971.98 |
| 1520553600000 | 2995.73 |
| 1520812800000 | 3012.47 |
| 1520899200000 | 3016.42 |
| 1520985600000 | 3039.54 |
| 1521072000000 | 3037.09 |
| 1521158400000 | 3028.87 |
| 1521417600000 | 3004.85 |
| 1521504000000 | 2991.47 |
| 1521590400000 | 2992.79 |
| 1521676800000 | 2961.34 |
| 1521763200000 | 2950.28 |
| 1522022400000 | 2965.22 |
| 1522108800000 | 2984.66 |
| 1522195200000 | 3012.49 |
| 1522281600000 | 3003.64 |
| 1522368000000 | 3003.64 |
| 1522627200000 | 3006.32 |
| 1522713600000 | 2964.61 |
| 1522800000000 | 2959.87 |
| 1522886400000 | 3006.53 |
| 1522972800000 | 3007.87 |
| 1523232000000 | 3037.95 |
| 1523318400000 | 3067.64 |
| 1523404800000 | 3080.17 |
| 1523491200000 | 3095.39 |
| 1523577600000 | 3090.77 |
| 1523836800000 | 3096.24 |
| 1523923200000 | 3105.85 |
| 1524009600000 | 3113.06 |
| 1524096000000 | 3129.94 |
| 1524182400000 | 3112.37 |
| 1524441600000 | 3110.48 |
| 1524528000000 | 3091.48 |
| 1524614400000 | 3063.64 |
| 1524700800000 | 3077.37 |
| 1524787200000 | 3096.31 |
| 1525046400000 | 3105.84 |
| 1525132800000 | 3082.06 |
| 1525219200000 | 3087.32 |
| 1525305600000 | 3099.64 |
| 1525392000000 | 3109.18 |
| 1525651200000 | 3124.53 |
| 1525737600000 | 3125.35 |
| 1525824000000 | 3133.89 |
| 1525910400000 | 3145.87 |
| 1525996800000 | 3175.88 |
| 1526256000000 | 3191.49 |
| 1526342400000 | 3160.1 |
| 1526428800000 | 3097.68 |
| 1526515200000 | 3121.39 |
| 1526601600000 | 3095.12 |
| 1526860800000 | 3080.72 |
| 1526947200000 | 3109.32 |
| 1527033600000 | 3072.56 |
| 1527120000000 | 3051.17 |
| 1527206400000 | 2973.24 |
| 1527465600000 | 2960.89 |
| 1527552000000 | 2871.03 |
| 1527638400000 | 2920.74 |
| 1527724800000 | 2892.14 |
| 1527811200000 | 2945.78 |
| 1528070400000 | 2980.59 |
| 1528156800000 | 2965.02 |
| 1528243200000 | 3022.07 |
| 1528329600000 | 3044.96 |
| 1528416000000 | 3024.14 |
| 1528675200000 | 3087.72 |
| 1528761600000 | 3091.15 |
| 1528848000000 | 3067.64 |
| 1528934400000 | 3041.49 |
| 1529020800000 | 2991.1 |
| 1529280000000 | 2980.31 |
| 1529366400000 | 2971.02 |
| 1529452800000 | 2983.95 |
| 1529539200000 | 2963.04 |
| 1529625600000 | 2993.65 |
| 1529884800000 | 2973.92 |
| 1529971200000 | 2961.45 |
| 1530057600000 | 2957.66 |
| 1530144000000 | 2930.67 |
| 1530230400000 | 2965.56 |
| 1530489600000 | 2927.93 |
| 1530576000000 | 2969.45 |
| 1530662400000 | 2990.44 |
| 1530748800000 | 3021.4 |
| 1530835200000 | 3056.5 |
| 1531094400000 | 3060.16 |
| 1531180800000 | 3051.63 |
| 1531267200000 | 3002.3 |
| 1531353600000 | 3004.37 |
| 1531440000000 | 2989.08 |
| 1531699200000 | 3000.51 |
| 1531785600000 | 2996.06 |
| 1531872000000 | 2966.83 |
| 1531958400000 | 2949.14 |
| 1532044800000 | 2989.18 |
| 1532304000000 | 2989.79 |
| 1532390400000 | 2994.7 |
| 1532476800000 | 2988.56 |
| 1532563200000 | 2989.08 |
| 1532649600000 | 3000.68 |
| 1532908800000 | 3026.23 |
| 1532995200000 | 3021.43 |
| 1533081600000 | 2991.45 |
| 1533168000000 | 2961.88 |
| 1533254400000 | 2985.86 |
| 1533513600000 | 2970.57 |
| 1533600000000 | 2992.41 |
| 1533686400000 | 2989.02 |
| 1533772800000 | 2982.21 |
| 1533859200000 | 2902.08 |
| 1534118400000 | 2879.65 |
| 1534204800000 | 2855.96 |
| 1534291200000 | 2794.58 |
| 1534377600000 | 2811.78 |
| 1534464000000 | 2822.76 |
| 1534723200000 | 2840.41 |
| 1534809600000 | 2895.97 |
| 1534896000000 | 2937.17 |
| 1534982400000 | 2931.71 |
| 1535068800000 | 2944 |
| 1535328000000 | 2976.77 |
| 1535414400000 | 2992.33 |
| 1535500800000 | 2991.86 |
| 1535587200000 | 2973.34 |
| 1535673600000 | 2930.57 |
| 1535932800000 | 2920.98 |
| 1536019200000 | 2908.46 |
| 1536105600000 | 2920.32 |
| 1536192000000 | 2900.32 |
| 1536278400000 | 2874.06 |
| 1536537600000 | 2927.16 |
| 1536624000000 | 2914.68 |
| 1536710400000 | 2913.27 |
| 1536796800000 | 2921.83 |
| 1536883200000 | 2933.46 |
| 1537142400000 | 2945.46 |
| 1537228800000 | 2968.37 |
| 1537315200000 | 2966.15 |
| 1537401600000 | 3015.49 |
| 1537488000000 | 3026.25 |
| 1537747200000 | 3006.81 |
| 1537833600000 | 2988.99 |
| 1537920000000 | 2990.82 |
| 1538006400000 | 2964.33 |
| 1538092800000 | 2916.58 |
| 1538352000000 | 2917.96 |
| 1538438400000 | 2884.43 |
| 1538524800000 | 2874.81 |
| 1538611200000 | 2868.17 |
| 1538697600000 | 2858.25 |
| 1538956800000 | 2830.98 |
| 1539043200000 | 2841.54 |
| 1539129600000 | 2821.1 |
| 1539216000000 | 2765.55 |
| 1539302400000 | 2727.9 |
| 1539561600000 | 2715.54 |
| 1539648000000 | 2761.14 |
| 1539734400000 | 2734.96 |
| 1539820800000 | 2694.44 |
| 1539907200000 | 2690.51 |
| 1540166400000 | 2649.36 |
| 1540252800000 | 2623.6 |
| 1540339200000 | 2596.51 |
| 1540425600000 | 2600.11 |
| 1540512000000 | 2621.5 |
| 1540771200000 | 2688.11 |
| 1540857600000 | 2690.27 |
| 1540944000000 | 2695.35 |
| 1541030400000 | 2719.13 |
| 1541116800000 | 2736.04 |
| 1541376000000 | 2747.84 |
| 1541462400000 | 2766.26 |
| 1541548800000 | 2833.22 |
| 1541635200000 | 2829.55 |
| 1541721600000 | 2830.07 |
| 1541980800000 | 2789.79 |
| 1542067200000 | 2818.8 |
| 1542153600000 | 2817.59 |
| 1542240000000 | 2789.92 |
| 1542326400000 | 2807.87 |
| 1542585600000 | 2799 |
| 1542672000000 | 2763.22 |
| 1542758400000 | 2775.63 |
| 1542844800000 | 2758.7 |
| 1542931200000 | 2756.31 |
| 1543190400000 | 2780.47 |
| 1543276800000 | 2766.67 |
| 1543363200000 | 2764.02 |
| 1543449600000 | 2795.05 |
| 1543536000000 | 2759.31 |
| 1543795200000 | 2787.13 |
| 1543881600000 | 2776.59 |
| 1543968000000 | 2759.75 |
| 1544054400000 | 2697.6 |
| 1544140800000 | 2717.79 |
| 1544400000000 | 2665.92 |
| 1544486400000 | 2697.57 |
| 1544572800000 | 2756.39 |
| 1544659200000 | 2767.85 |
| 1544745600000 | 2758.92 |
| 1545004800000 | 2748 |
| 1545091200000 | 2710.41 |
| 1545177600000 | 2737.41 |
| 1545264000000 | 2683.43 |
| 1545350400000 | 2662.47 |
| 1545609600000 | 2660.86 |
| 1545696000000 | 2660.86 |
| 1545782400000 | 2659.47 |
| 1545868800000 | 2599.04 |
| 1545955200000 | 2644.15 |
| 1546214400000 | 2679.76 |
| 1546387200000 | 2664.25 |
| 1546473600000 | 2677.25 |
| 1546560000000 | 2735.88 |
| 1546819200000 | 2750.43 |
| 1546905600000 | 2772.75 |
| 1546992000000 | 2793.88 |
| 1547078400000 | 2793.68 |
| 1547164800000 | 2784.02 |
| 1547424000000 | 2758.52 |
| 1547510400000 | 2754.38 |
| 1547596800000 | 2764.2 |
| 1547683200000 | 2761.37 |
| 1547769600000 | 2796.46 |
| 1548028800000 | 2786.77 |
| 1548115200000 | 2784.13 |
| 1548201600000 | 2814.86 |
| 1548288000000 | 2817.22 |
| 1548374400000 | 2835.3 |
| 1548633600000 | 2807.13 |
| 1548720000000 | 2826.45 |
| 1548806400000 | 2823.35 |
| 1548892800000 | 2815.08 |
| 1548979200000 | 2796.54 |
| 1549238400000 | 2768.62 |
| 1549324800000 | 2788.78 |
| 1549411200000 | 2776.78 |
| 1549497600000 | 2735.47 |
| 1549584000000 | 2704.29 |
| 1549843200000 | 2711.16 |
| 1549929600000 | 2734.32 |
| 1550016000000 | 2737.39 |
| 1550102400000 | 2745.24 |
| 1550188800000 | 2779.78 |
| 1550448000000 | 2795.44 |
| 1550534400000 | 2799.96 |
| 1550620800000 | 2791.31 |
| 1550707200000 | 2799.85 |
| 1550793600000 | 2805.55 |
| 1551052800000 | 2810.79 |
| 1551139200000 | 2829.08 |
| 1551225600000 | 2828.82 |
| 1551312000000 | 2848.44 |
| 1551398400000 | 2868.55 |
| 1551657600000 | 2866.53 |
| 1551744000000 | 2843.13 |
| 1551830400000 | 2851.18 |
| 1551916800000 | 2822.71 |
| 1552003200000 | 2785.94 |
| 1552262400000 | 2788.01 |
| 1552348800000 | 2803.58 |
| 1552435200000 | 2833.91 |
| 1552521600000 | 2842.05 |
| 1552608000000 | 2863.8 |
| 1552867200000 | 2888.88 |
| 1552953600000 | 2914.99 |
| 1553040000000 | 2901.93 |
| 1553126400000 | 2895.45 |
| 1553212800000 | 2840.77 |
| 1553472000000 | 2837.32 |
| 1553558400000 | 2825.74 |
| 1553644800000 | 2836.78 |
| 1553731200000 | 2811.93 |
| 1553817600000 | 2835.64 |
| 1554076800000 | 2851.52 |
| 1554163200000 | 2862.8 |
| 1554249600000 | 2901.7 |
| 1554336000000 | 2915.24 |
| 1554422400000 | 2913.69 |
| 1554681600000 | 2905.7 |
| 1554768000000 | 2900.51 |
| 1554854400000 | 2891.1 |
| 1554940800000 | 2913.9 |
| 1555027200000 | 2929.31 |
| 1555286400000 | 2938.71 |
| 1555372800000 | 2920.26 |
| 1555459200000 | 2925.69 |
| 1555545600000 | 2916.65 |
| 1555632000000 | 2916.65 |
| 1555891200000 | 2919.63 |
| 1555977600000 | 2884.31 |
| 1556064000000 | 2868.64 |
| 1556150400000 | 2869.57 |
| 1556236800000 | 2889.46 |
| 1556496000000 | 2916.73 |
| 1556582400000 | 2934.85 |
| 1556668800000 | 2943.62 |
| 1556755200000 | 2898.49 |
| 1556841600000 | 2896.31 |
| 1557100800000 | 2856.09 |
| 1557187200000 | 2853.26 |
| 1557273600000 | 2850.67 |
| 1557360000000 | 2819.02 |
| 1557446400000 | 2838.56 |
| 1557705600000 | 2818.07 |
| 1557792000000 | 2813.31 |
| 1557878400000 | 2825.64 |
| 1557964800000 | 2850.06 |
| 1558051200000 | 2860.29 |
| 1558310400000 | 2838.17 |
| 1558396800000 | 2861.83 |
| 1558483200000 | 2846.25 |
| 1558569600000 | 2796.98 |
| 1558656000000 | 2825.67 |
| 1558915200000 | 2846.11 |
| 1559001600000 | 2834.83 |
| 1559088000000 | 2765.16 |
| 1559174400000 | 2782.78 |
| 1559260800000 | 2752.32 |
| 1559520000000 | 2775.6 |
| 1559606400000 | 2784.14 |
| 1559692800000 | 2805.21 |
| 1559779200000 | 2815.98 |
| 1559865600000 | 2852.58 |
| 1560124800000 | 2848.98 |
| 1560211200000 | 2858.58 |
| 1560297600000 | 2846.16 |
| 1560384000000 | 2836.39 |
| 1560470400000 | 2802.42 |
| 1560729600000 | 2795.02 |
| 1560816000000 | 2828.39 |
| 1560902400000 | 2832.69 |
| 1560988800000 | 2840.38 |
| 1561075200000 | 2854.28 |
| 1561334400000 | 2858.4 |
| 1561420800000 | 2853.3 |
| 1561507200000 | 2812.17 |
| 1561593600000 | 2806.44 |
| 1561680000000 | 2818.69 |
| 1561939200000 | 2833.74 |
| 1562025600000 | 2844.12 |
| 1562112000000 | 2887.81 |
| 1562198400000 | 2879.84 |
| 1562284800000 | 2829.31 |
| 1562544000000 | 2808.2 |
| 1562630400000 | 2809.85 |
| 1562716800000 | 2812.54 |
| 1562803200000 | 2833.65 |
| 1562889600000 | 2837.44 |
| 1563148800000 | 2863.27 |
| 1563235200000 | 2872.69 |
| 1563321600000 | 2855.03 |
| 1563408000000 | 2824.53 |
| 1563494400000 | 2817.34 |
| 1563753600000 | 2801.71 |
| 1563840000000 | 2806.77 |
| 1563926400000 | 2816.29 |
| 1564012800000 | 2823.79 |
| 1564099200000 | 2775.99 |
| 1564358400000 | 2774.6 |
| 1564444800000 | 2677.57 |
| 1564531200000 | 2691.22 |
| 1564617600000 | 2697.22 |
| 1564704000000 | 2663.57 |
| 1564963200000 | 2642.58 |
| 1565049600000 | 2628.58 |
| 1565136000000 | 2652.09 |
| 1565222400000 | 2696.39 |
| 1565308800000 | 2655.72 |
| 1565568000000 | 2628.72 |
| 1565654400000 | 2627.58 |
| 1565740800000 | 2574.64 |
| 1565827200000 | 2556.23 |
| 1565913600000 | 2600.47 |
| 1566172800000 | 2620.77 |
| 1566259200000 | 2580.08 |
| 1566345600000 | 2597.63 |
| 1566432000000 | 2591.98 |
| 1566518400000 | 2587.6 |
| 1566777600000 | 2594.76 |
| 1566864000000 | 2617.35 |
| 1566950400000 | 2598.67 |
| 1567036800000 | 2615.13 |
| 1567123200000 | 2613.09 |
| 1567382400000 | 2595.64 |
| 1567468800000 | 2590.29 |
| 1567555200000 | 2618.81 |
| 1567641600000 | 2654.07 |
| 1567728000000 | 2632.45 |
| 1567987200000 | 2645.39 |
| 1568073600000 | 2678.83 |
| 1568160000000 | 2706.32 |
| 1568246400000 | 2706.93 |
| 1568332800000 | 2732.57 |
| 1568592000000 | 2685.14 |
| 1568678400000 | 2698.78 |
| 1568764800000 | 2716.54 |
| 1568851200000 | 2733.25 |
| 1568937600000 | 2688.19 |
| 1569196800000 | 2662.75 |
| 1569283200000 | 2671.62 |
| 1569369600000 | 2641.16 |
| 1569456000000 | 2654.3 |
| 1569542400000 | 2671.72 |
| 1569801600000 | 2684.76 |
| 1569888000000 | 2664.89 |
| 1569974400000 | 2612.37 |
| 1570060800000 | 2616.36 |
| 1570147200000 | 2623.46 |
| 1570406400000 | 2645.75 |
| 1570492800000 | 2600.96 |
| 1570579200000 | 2612.54 |
| 1570665600000 | 2643.99 |
| 1570752000000 | 2708.38 |
| 1571011200000 | 2711.8 |
| 1571097600000 | 2730.05 |
| 1571184000000 | 2736.08 |
| 1571270400000 | 2754.42 |
| 1571356800000 | 2761.12 |
| 1571616000000 | 2790.71 |
| 1571702400000 | 2786.4 |
| 1571788800000 | 2791.5 |
| 1571875200000 | 2792.52 |
| 1571961600000 | 2786.51 |
| 1572220800000 | 2798.9 |
| 1572307200000 | 2810.35 |
| 1572393600000 | 2816.14 |
| 1572480000000 | 2809.53 |
| 1572566400000 | 2838.21 |
| 1572825600000 | 2863.73 |
| 1572912000000 | 2821.03 |
| 1572998400000 | 2823.93 |
| 1573084800000 | 2826.88 |
| 1573171200000 | 2807.21 |
| 1573430400000 | 2817.35 |
| 1573516800000 | 2781.49 |
| 1573603200000 | 2740.98 |
| 1573689600000 | 2733.92 |
| 1573776000000 | 2761.22 |
| 1574035200000 | 2779.21 |
| 1574121600000 | 2785.88 |
| 1574208000000 | 2777.62 |
| 1574294400000 | 2775.82 |
| 1574380800000 | 2782.5 |
| 1574640000000 | 2806.93 |
| 1574726400000 | 2817.34 |
| 1574812800000 | 2821.15 |
| 1574899200000 | 2835.89 |
| 1574985600000 | 2839.91 |
| 1575244800000 | 2809.02 |
| 1575331200000 | 2795.49 |
| 1575417600000 | 2833.56 |
| 1575504000000 | 2824.46 |
| 1575590400000 | 2851.34 |
| 1575849600000 | 2859.03 |
| 1575936000000 | 2859.79 |
| 1576022400000 | 2866.86 |
| 1576108800000 | 2904.81 |
| 1576195200000 | 2915.74 |
| 1576454400000 | 2943.36 |
| 1576540800000 | 2937.11 |
| 1576627200000 | 2910.8 |
| 1576713600000 | 2932.74 |
| 1576800000000 | 2943.53 |
| 1577059200000 | 2935.29 |
| 1577145600000 | 2948.87 |
| 1577232000000 | 2948.87 |
| 1577318400000 | 2951.13 |
| 1577404800000 | 2971.63 |
| 1577664000000 | 2969.64 |
| 1577750400000 | 2961.48 |
| 1577923200000 | 2975.43 |
| 1578009600000 | 2944.21 |
| 1578268800000 | 2943.56 |
| 1578355200000 | 2930.95 |
| 1578441600000 | 2934.59 |
| 1578528000000 | 2916.9 |
| 1578614400000 | 2907.5 |
| 1578873600000 | 2906.23 |
| 1578960000000 | 2901.76 |
| 1579046400000 | 2884.35 |
| 1579132800000 | 2909.22 |
| 1579219200000 | 2913.03 |
| 1579478400000 | 2909.5 |
| 1579564800000 | 2891.05 |
| 1579651200000 | 2879.27 |
| 1579737600000 | 2840.97 |
| 1579824000000 | 2834.85 |
| 1580083200000 | 2797.5 |
| 1580169600000 | 2808.92 |
| 1580256000000 | 2806.19 |
| 1580342400000 | 2783.31 |
| 1580428800000 | 2726.54 |
| 1580688000000 | 2729.03 |
| 1580774400000 | 2752.68 |
| 1580860800000 | 2790.42 |
| 1580947200000 | 2774.49 |
| 1581033600000 | 2784.28 |
| 1581292800000 | 2776.57 |
| 1581379200000 | 2816.49 |
| 1581465600000 | 2829.43 |
| 1581552000000 | 2826.67 |
| 1581638400000 | 2829.37 |
| 1581897600000 | 2845.09 |
| 1581984000000 | 2848.8 |
| 1582070400000 | 2858.51 |
| 1582156800000 | 2857.12 |
| 1582243200000 | 2866.08 |
| 1582502400000 | 2765.95 |
| 1582588800000 | 2689.87 |
| 1582675200000 | 2700.37 |
| 1582761600000 | 2642.89 |
| 1582848000000 | 2570.88 |
| 1583107200000 | 2616.59 |
| 1583193600000 | 2638.61 |
| 1583280000000 | 2661.31 |
| 1583366400000 | 2597.48 |
| 1583452800000 | 2527.5 |
| 1583712000000 | 2350.52 |
| 1583798400000 | 2262.56 |
| 1583884800000 | 2204.97 |
| 1583971200000 | 1861.7 |
| 1584057600000 | 1965.65 |
| 1584316800000 | 1854.56 |
| 1584403200000 | 1945.89 |
| 1584489600000 | 1907.57 |
| 1584576000000 | 1914.99 |
| 1584662400000 | 1912.73 |
| 1584921600000 | 1881.47 |
| 1585008000000 | 1974.19 |
| 1585094400000 | 1997.13 |
| 1585180800000 | 2102.89 |
| 1585267200000 | 2075.12 |
| 1585526400000 | 2101.4 |
| 1585612800000 | 2126.16 |
| 1585699200000 | 2079.71 |
| 1585785600000 | 2070.1 |
| 1585872000000 | 2020.93 |
| 1586131200000 | 2062.47 |
| 1586217600000 | 2120.33 |
| 1586304000000 | 2093.87 |
| 1586390400000 | 2151.51 |
| 1586476800000 | 2151.51 |
| 1586736000000 | 2144.03 |
| 1586822400000 | 2180.48 |
| 1586908800000 | 2110.69 |
| 1586995200000 | 2094.87 |
| 1587081600000 | 2123.67 |
| 1587340800000 | 2117.87 |
| 1587427200000 | 2128.62 |
| 1587513600000 | 2134.84 |
| 1587600000000 | 2145.74 |
| 1587686400000 | 2094.35 |
| 1587945600000 | 2131.82 |
| 1588032000000 | 2166.04 |
| 1588118400000 | 2207.63 |
| 1588204800000 | 2217.12 |
| 1588291200000 | 2228.35 |
| 1588550400000 | 2135.29 |
| 1588636800000 | 2145.88 |
| 1588723200000 | 2108.92 |
| 1588809600000 | 2098.5 |
| 1588896000000 | 2131.79 |
| 1589155200000 | 2110.47 |
| 1589241600000 | 2149.61 |
| 1589328000000 | 2132.97 |
| 1589414400000 | 2103.01 |
| 1589500800000 | 2078.94 |
| 1589760000000 | 2141.72 |
| 1589846400000 | 2048.46 |
| 1589932800000 | 2071.28 |
| 1590019200000 | 2076.25 |
| 1590105600000 | 2067.04 |
| 1590364800000 | 2112.27 |
| 1590451200000 | 2193.52 |
| 1590537600000 | 2165.13 |
| 1590624000000 | 2174.47 |
| 1590710400000 | 2158.15 |
| 1590969600000 | 2211.92 |
| 1591056000000 | 2265.66 |
| 1591142400000 | 2329.54 |
| 1591228800000 | 2332.97 |
| 1591315200000 | 2377.14 |
| 1591574400000 | 2405.4 |
| 1591660800000 | 2390.76 |
| 1591747200000 | 2361.64 |
| 1591833600000 | 2269.19 |
| 1591920000000 | 2236.56 |
| 1592179200000 | 2262.42 |
| 1592265600000 | 2331.14 |
| 1592352000000 | 2319.83 |
| 1592438400000 | 2307.5 |
| 1592524800000 | 2285.34 |
| 1592784000000 | 2306.26 |
| 1592870400000 | 2356.72 |
| 1592956800000 | 2270.75 |
| 1593043200000 | 2289.85 |
| 1593129600000 | 2267.19 |
| 1593388800000 | 2305 |
| 1593475200000 | 2284.24 |
| 1593561600000 | 2291.37 |
| 1593648000000 | 2358.35 |
| 1593734400000 | 2331.53 |
| 1593993600000 | 2401.1 |
| 1594080000000 | 2357.2 |
| 1594166400000 | 2340.82 |
| 1594252800000 | 2327.41 |
| 1594339200000 | 2366.69 |
| 1594598400000 | 2402.04 |
| 1594684800000 | 2394.06 |
| 1594771200000 | 2439.09 |
| 1594857600000 | 2442.71 |
| 1594944000000 | 2445.8 |
| 1595203200000 | 2483.96 |
| 1595289600000 | 2472.29 |
| 1595376000000 | 2490.51 |
| 1595462400000 | 2491.25 |
| 1595548800000 | 2448.92 |
| 1595808000000 | 2445.02 |
| 1595894400000 | 2462.83 |
| 1595980800000 | 2462.1 |
| 1596067200000 | 2410.62 |
| 1596153600000 | 2397.06 |
| 1596412800000 | 2417.76 |
| 1596499200000 | 2428.29 |
| 1596585600000 | 2465.01 |
| 1596672000000 | 2439.26 |
| 1596758400000 | 2431.58 |
| 1597017600000 | 2459.43 |
| 1597104000000 | 2532.52 |
| 1597190400000 | 2548.63 |
| 1597276800000 | 2549.84 |
| 1597363200000 | 2517.81 |
| 1597622400000 | 2510.89 |
| 1597708800000 | 2509.07 |
| 1597795200000 | 2514.45 |
| 1597881600000 | 2467.74 |
| 1597968000000 | 2442.27 |
| 1598227200000 | 2496.3 |
| 1598313600000 | 2471.04 |
| 1598400000000 | 2457.8 |
| 1598486400000 | 2425.01 |
| 1598572800000 | 2449.68 |
| 1598832000000 | 2446.08 |
| 1598918400000 | 2423.36 |
| 1599004800000 | 2418.47 |
| 1599091200000 | 2397.75 |
| 1599177600000 | 2396.59 |
| 1599436800000 | 2465.02 |
| 1599523200000 | 2425.58 |
| 1599609600000 | 2490.94 |
| 1599696000000 | 2486.53 |
| 1599782400000 | 2474.79 |
| 1600041600000 | 2486.88 |
| 1600128000000 | 2499.59 |
| 1600214400000 | 2500.36 |
| 1600300800000 | 2485.78 |
| 1600387200000 | 2444.49 |
| 1600646400000 | 2340.47 |
| 1600732800000 | 2325.39 |
| 1600819200000 | 2320.7 |
| 1600905600000 | 2311.55 |
| 1600992000000 | 2281.76 |
| 1601251200000 | 2329.53 |
| 1601337600000 | 2311.81 |
| 1601424000000 | 2317.71 |
| 1601510400000 | 2293.65 |
| 1601596800000 | 2346.46 |
| 1601856000000 | 2390 |
| 1601942400000 | 2428.18 |
| 1602028800000 | 2418.64 |
| 1602115200000 | 2454.25 |
| 1602201600000 | 2454.52 |
| 1602460800000 | 2449.57 |
| 1602547200000 | 2400.08 |
| 1602633600000 | 2428.69 |
| 1602720000000 | 2407.52 |
| 1602806400000 | 2412.18 |
| 1603065600000 | 2427.56 |
| 1603152000000 | 2431.13 |
| 1603238400000 | 2398.7 |
| 1603324800000 | 2365.63 |
| 1603411200000 | 2403.05 |
| 1603670400000 | 2360.13 |
| 1603756800000 | 2305.34 |
| 1603843200000 | 2228.59 |
| 1603929600000 | 2189.4 |
| 1604016000000 | 2189.86 |
| 1604275200000 | 2260.15 |
| 1604361600000 | 2326.58 |
| 1604448000000 | 2323.52 |
| 1604534400000 | 2378.9 |
| 1604620800000 | 2371.22 |
| 1604880000000 | 2546.93 |
| 1604966400000 | 2673.84 |
| 1605052800000 | 2675.95 |
| 1605139200000 | 2655.98 |
| 1605225600000 | 2662.53 |
| 1605484800000 | 2749.6 |
| 1605571200000 | 2745.34 |
| 1605657600000 | 2768.7 |
| 1605744000000 | 2729.52 |
| 1605830400000 | 2751.2 |
| 1606089600000 | 2785.08 |
| 1606176000000 | 2867.08 |
| 1606262400000 | 2861.68 |
| 1606348800000 | 2823.24 |
| 1606435200000 | 2856.71 |
| 1606694400000 | 2813.55 |
| 1606780800000 | 2829.07 |
| 1606867200000 | 2853.49 |
| 1606953600000 | 2850.63 |
| 1607040000000 | 2890.46 |
| 1607299200000 | 2888.96 |
| 1607385600000 | 2889.36 |
| 1607472000000 | 2927.51 |
| 1607558400000 | 2937.73 |
| 1607644800000 | 2902.49 |
| 1607904000000 | 2910.32 |
| 1607990400000 | 2943.64 |
| 1608076800000 | 2947.65 |
| 1608163200000 | 2939.74 |
| 1608249600000 | 2912.32 |
| 1608508800000 | 2840.91 |
| 1608595200000 | 2866.21 |
| 1608681600000 | 2913.29 |
| 1608768000000 | 2916.55 |
| 1608854400000 | 2916.55 |
| 1609113600000 | 2955.69 |
| 1609200000000 | 2958.83 |
| 1609286400000 | 2965.92 |
| 1609372800000 | 2934.53 |
| 1609718400000 | 2954.92 |
| 1609804800000 | 3001.31 |
| 1609891200000 | 3076.84 |
| 1609977600000 | 3119.56 |
| 1610064000000 | 3098.73 |
| 1610323200000 | 3047.09 |
| 1610409600000 | 3066.92 |
| 1610496000000 | 3073.76 |
| 1610582400000 | 3078.9 |
| 1610668800000 | 2999.67 |
| 1610928000000 | 3003.7 |
| 1611014400000 | 3029.85 |
| 1611100800000 | 3013.1 |
| 1611187200000 | 3004.19 |
| 1611273600000 | 2962.73 |
| 1611532800000 | 2939.15 |
| 1611619200000 | 2951.47 |
| 1611705600000 | 2905.18 |
| 1611792000000 | 2921.27 |
| 1611878400000 | 2891.42 |
| 1612137600000 | 2853.35 |
| 1612224000000 | 2879.93 |
| 1612310400000 | 2920.35 |
| 1612396800000 | 2911.49 |
| 1612483200000 | 2924.71 |
| 1612742400000 | 2935.86 |
| 1612828800000 | 2910.09 |
| 1612915200000 | 2912.01 |
| 1613001600000 | 2914.87 |
| 1613088000000 | 2929.09 |
| 1613347200000 | 2992.9 |
| 1613433600000 | 2994.19 |
| 1613520000000 | 2965.45 |
| 1613606400000 | 2966.08 |
| 1613692800000 | 3020.98 |
| 1613952000000 | 3011.46 |
| 1614038400000 | 3026.39 |
| 1614124800000 | 3001.07 |
| 1614211200000 | 3076.35 |
| 1614297600000 | 2997.7 |
| 1614556800000 | 3040.46 |
| 1614643200000 | 3038.18 |
| 1614729600000 | 3012.32 |
| 1614816000000 | 3017.87 |
| 1614902400000 | 2944.14 |
| 1615161600000 | 2936.61 |
| 1615248000000 | 2968.58 |
| 1615334400000 | 2975.17 |
| 1615420800000 | 3011.29 |
| 1615507200000 | 3033.6 |
| 1615766400000 | 3038.9 |
| 1615852800000 | 3047.21 |
| 1615939200000 | 3030.38 |
| 1616025600000 | 3055.46 |
| 1616112000000 | 3034.26 |
| 1616371200000 | 3016.67 |
| 1616457600000 | 3010.93 |
| 1616544000000 | 3028.24 |
| 1616630400000 | 2980.22 |
| 1616716800000 | 3044.4 |
| 1616976000000 | 3055.2 |
| 1617062400000 | 3087.85 |
| 1617148800000 | 3103.28 |
| 1617235200000 | 3083.5 |
| 1617321600000 | 3083.5 |
| 1617580800000 | 3093.47 |
| 1617667200000 | 3073.37 |
| 1617753600000 | 3100.03 |
| 1617840000000 | 3098.85 |
| 1617926400000 | 3080.62 |
| 1618185600000 | 3076.06 |
| 1618272000000 | 3066.63 |
| 1618358400000 | 3115.66 |
| 1618444800000 | 3091.43 |
| 1618531200000 | 3100.54 |
| 1618790400000 | 3125.32 |
| 1618876800000 | 3043.67 |
| 1618963200000 | 3070.54 |
| 1619049600000 | 3114.4 |
| 1619136000000 | 3092 |
| 1619395200000 | 3124.71 |
| 1619481600000 | 3140.93 |
| 1619568000000 | 3147.63 |
| 1619654400000 | 3132.05 |
| 1619740800000 | 3098.89 |
| 1620000000000 | 3123.38 |
| 1620086400000 | 3098.69 |
| 1620172800000 | 3163.73 |
| 1620259200000 | 3168.11 |
| 1620345600000 | 3209 |
| 1620604800000 | 3239.29 |
| 1620691200000 | 3197.69 |
| 1620777600000 | 3195 |
| 1620864000000 | 3169.14 |
| 1620950400000 | 3235.86 |
| 1621209600000 | 3240.45 |
| 1621296000000 | 3268.04 |
| 1621382400000 | 3220.2 |
| 1621468800000 | 3228.68 |
| 1621555200000 | 3236.4 |
| 1621814400000 | 3240.31 |
| 1621900800000 | 3251.74 |
| 1621987200000 | 3254.49 |
| 1622073600000 | 3246.51 |
| 1622160000000 | 3245.82 |
| 1622419200000 | 3240.62 |
| 1622505600000 | 3282.04 |
| 1622592000000 | 3261.61 |
| 1622678400000 | 3239.2 |
| 1622764800000 | 3223.88 |
| 1623024000000 | 3248.25 |
| 1623110400000 | 3241.29 |
| 1623196800000 | 3230.07 |
| 1623283200000 | 3216.66 |
| 1623369600000 | 3228.38 |
| 1623628800000 | 3276.5 |
| 1623715200000 | 3277.84 |
| 1623801600000 | 3261.29 |
| 1623888000000 | 3190.15 |
| 1623974400000 | 3093.34 |
| 1624233600000 | 3101.13 |
| 1624320000000 | 3083.67 |
| 1624406400000 | 3070.98 |
| 1624492800000 | 3108.72 |
| 1624579200000 | 3121.25 |
| 1624838400000 | 3077.74 |
| 1624924800000 | 3086.4 |
| 1625011200000 | 3055.9 |
| 1625097600000 | 3076.59 |
| 1625184000000 | 3051.45 |
| 1625443200000 | 3075.14 |
| 1625529600000 | 3022.02 |
| 1625616000000 | 2997 |
| 1625702400000 | 2954.03 |
| 1625788800000 | 2987.38 |
| 1626048000000 | 3001.19 |
| 1626134400000 | 2942.26 |
| 1626220800000 | 2922.82 |
| 1626307200000 | 2854.12 |
| 1626393600000 | 2825.34 |
| 1626652800000 | 2760.06 |
| 1626739200000 | 2769.84 |
| 1626825600000 | 2856.02 |
| 1626912000000 | 2870.77 |
| 1626998400000 | 2873.46 |
| 1627257600000 | 2913.76 |
| 1627344000000 | 2911.79 |
| 1627430400000 | 2939.02 |
| 1627516800000 | 2983.72 |
| 1627603200000 | 2921.99 |
| 1627862400000 | 2950.85 |
| 1627948800000 | 2972.4 |
| 1628035200000 | 2967.36 |
| 1628121600000 | 2975.82 |
| 1628208000000 | 2976.88 |
| 1628467200000 | 2975.93 |
| 1628553600000 | 2980.25 |
| 1628640000000 | 2995.74 |
| 1628726400000 | 2997.61 |
| 1628812800000 | 3016.65 |
| 1629072000000 | 2990.04 |
| 1629158400000 | 2961.13 |
| 1629244800000 | 2998.45 |
| 1629331200000 | 2973.7 |
| 1629417600000 | 2966.93 |
| 1629676800000 | 3016.58 |
| 1629763200000 | 3021.2 |
| 1629849600000 | 3017.7 |
| 1629936000000 | 2996.98 |
| 1630022400000 | 3025.04 |
| 1630281600000 | 3024.29 |
| 1630368000000 | 3004.26 |
| 1630454400000 | 3050.93 |
| 1630540800000 | 3071.84 |
| 1630627200000 | 3045.08 |
| 1630886400000 | 3036.95 |
| 1630972800000 | 3042.98 |
| 1631059200000 | 2991.1 |
| 1631145600000 | 2964.39 |
| 1631232000000 | 2945.43 |
| 1631491200000 | 3014.37 |
| 1631577600000 | 3014.9 |
| 1631664000000 | 3000.77 |
| 1631750400000 | 2986.18 |
| 1631836800000 | 2988.67 |
| 1632096000000 | 2990.8 |
| 1632182400000 | 3043.6 |
| 1632268800000 | 3061.85 |
| 1632355200000 | 3096.39 |
| 1632441600000 | 3088.04 |
| 1632700800000 | 3143.11 |
| 1632787200000 | 3073.18 |
| 1632873600000 | 3077.1 |
| 1632960000000 | 3047.41 |
| 1633046400000 | 3048.85 |
| 1633305600000 | 3093.93 |
| 1633392000000 | 3082.01 |
| 1633478400000 | 3019.81 |
| 1633564800000 | 3056.79 |
| 1633651200000 | 3046.1 |
| 1633910400000 | 3022.67 |
| 1633996800000 | 3027.22 |
| 1634083200000 | 3042.8 |
| 1634169600000 | 3067.04 |
| 1634256000000 | 3095.14 |
| 1634515200000 | 3053.04 |
| 1634601600000 | 3076.15 |
| 1634688000000 | 3128.17 |
| 1634774400000 | 3120.5 |
| 1634860800000 | 3129.45 |
| 1635120000000 | 3134.7 |
| 1635206400000 | 3130.61 |
| 1635292800000 | 3121.77 |
| 1635379200000 | 3144.44 |
| 1635465600000 | 3096.55 |
| 1635724800000 | 3117.54 |
| 1635811200000 | 3093.52 |
| 1635897600000 | 3013.97 |
| 1635984000000 | 2995.1 |
| 1636070400000 | 3005.83 |
| 1636329600000 | 3028.07 |
| 1636416000000 | 3013.17 |
| 1636502400000 | 3039.21 |
| 1636588800000 | 3007.5 |
| 1636675200000 | 2988.9 |
| 1636934400000 | 3006.41 |
| 1637020800000 | 2988.59 |
| 1637107200000 | 2966.4 |
| 1637193600000 | 2929.54 |
| 1637280000000 | 2883.4 |
| 1637539200000 | 2886.52 |
| 1637625600000 | 2900.48 |
| 1637712000000 | 2891.28 |
| 1637798400000 | 2918.49 |
| 1637884800000 | 2801.96 |
| 1638144000000 | 2818.62 |
| 1638230400000 | 2775.75 |
| 1638316800000 | 2830.66 |
| 1638403200000 | 2806.77 |
| 1638489600000 | 2780.02 |
| 1638748800000 | 2819.84 |
| 1638835200000 | 2854.2 |
| 1638921600000 | 2848.25 |
| 1639008000000 | 2816.9 |
| 1639094400000 | 2806.4 |
| 1639353600000 | 2787.23 |
| 1639440000000 | 2791.19 |
| 1639526400000 | 2764.08 |
| 1639612800000 | 2823.19 |
| 1639699200000 | 2811.03 |
| 1639958400000 | 2785.97 |
| 1640044800000 | 2831.93 |
| 1640131200000 | 2872.97 |
| 1640217600000 | 2908.43 |
| 1640304000000 | 2913.48 |
| 1640563200000 | 2942.2 |
| 1640649600000 | 2952.71 |
| 1640736000000 | 2954.27 |
| 1640822400000 | 2962.32 |
| 1640908800000 | 2970.94 |
| 1641168000000 | 2977.34 |
| 1641254400000 | 2987.02 |
| 1641340800000 | 2992.16 |
| 1641427200000 | 2962.63 |
| 1641513600000 | 2947.24 |
| 1641772800000 | 2948.53 |
| 1641859200000 | 2977.79 |
| 1641945600000 | 2996.3 |
| 1642032000000 | 3006.57 |
| 1642118400000 | 3002.26 |
| 1642377600000 | 2985.39 |
| 1642464000000 | 2949.74 |
| 1642550400000 | 2931.02 |
| 1642636800000 | 2927.28 |
| 1642723200000 | 2864.57 |
| 1642982400000 | 2779.54 |
| 1643068800000 | 2789.53 |
| 1643155200000 | 2839.06 |
| 1643241600000 | 2835.59 |
| 1643328000000 | 2811.68 |
| 1643587200000 | 2844.87 |
| 1643673600000 | 2876.12 |
| 1643760000000 | 2891.2 |
| 1643846400000 | 2897.03 |
| 1643932800000 | 2874.91 |
| 1644192000000 | 2838 |
| 1644278400000 | 2829.59 |
| 1644364800000 | 2888.4 |
| 1644451200000 | 2886.57 |
| 1644537600000 | 2863.96 |
| 1644796800000 | 2782.32 |
| 1644883200000 | 2836.33 |
| 1644969600000 | 2883.12 |
| 1645056000000 | 2872.12 |
| 1645142400000 | 2828.25 |
| 1645401600000 | 2802.43 |
| 1645488000000 | 2787.18 |
| 1645574400000 | 2777.07 |
| 1645660800000 | 2718.25 |
| 1645747200000 | 2844.5 |
| 1646006400000 | 2918 |
| 1646092800000 | 2876.82 |
| 1646179200000 | 2902.84 |
| 1646265600000 | 2807.46 |
| 1646352000000 | 2699.4 |
| 1646611200000 | 2751.43 |
| 1646697600000 | 2784.85 |
| 1646784000000 | 2868.39 |
| 1646870400000 | 2837.17 |
| 1646956800000 | 2841.61 |
| 1647216000000 | 2830.62 |
| 1647302400000 | 2810.78 |
| 1647388800000 | 2818.61 |
| 1647475200000 | 2893.35 |
| 1647561600000 | 2866.44 |
| 1647820800000 | 2869.4 |
| 1647907200000 | 2882.02 |
| 1647993600000 | 2860.81 |
| 1648080000000 | 2866.16 |
| 1648166400000 | 2854.29 |
| 1648425600000 | 2833 |
| 1648512000000 | 2874.26 |
| 1648598400000 | 2938.47 |
| 1648684800000 | 2924.23 |
| 1648771200000 | 2913.4 |
| 1649030400000 | 2907.38 |
| 1649116800000 | 2941.8 |
| 1649203200000 | 2911.04 |
| 1649289600000 | 2909.14 |
| 1649376000000 | 2960.67 |
| 1649635200000 | 2966.27 |
| 1649721600000 | 2983.21 |
| 1649808000000 | 2995.39 |
| 1649894400000 | 3013.26 |
| 1649980800000 | 3013.26 |
| 1650240000000 | 3018.01 |
| 1650326400000 | 3005.35 |
| 1650412800000 | 3041.15 |
| 1650499200000 | 3031.63 |
| 1650585600000 | 2931.27 |
| 1650844800000 | 2890.97 |
| 1650931200000 | 2873 |
| 1651017600000 | 2860.33 |
| 1651104000000 | 2927.16 |
| 1651190400000 | 2958.76 |
| 1651449600000 | 2900.06 |
| 1651536000000 | 2949.13 |
| 1651622400000 | 2961.29 |
| 1651708800000 | 2952.13 |
| 1651795200000 | 3002.13 |
| 1652054400000 | 2833.11 |
| 1652140800000 | 2868.68 |
| 1652227200000 | 2961.26 |
| 1652313600000 | 2884.48 |
| 1652400000000 | 2932.03 |
| 1652659200000 | 2942.05 |
| 1652745600000 | 3019.06 |
| 1652832000000 | 3053.47 |
| 1652918400000 | 3051.43 |
| 1653004800000 | 3050.09 |
| 1653264000000 | 3122.04 |
| 1653350400000 | 3153.79 |
| 1653436800000 | 3169.35 |
| 1653523200000 | 3186.13 |
| 1653609600000 | 3178.03 |
| 1653868800000 | 3176.55 |
| 1653955200000 | 3157.17 |
| 1654041600000 | 3127.95 |
| 1654128000000 | 3152.27 |
| 1654214400000 | 3178.57 |
| 1654473600000 | 3216.83 |
| 1654560000000 | 3264.67 |
| 1654646400000 | 3275.35 |
| 1654732800000 | 3195.29 |
| 1654819200000 | 3110.53 |
| 1655078400000 | 3036.17 |
| 1655164800000 | 2980.75 |
| 1655251200000 | 2978.05 |
| 1655337600000 | 2955.13 |
| 1655424000000 | 2908.13 |
| 1655683200000 | 2959.65 |
| 1655769600000 | 2966.57 |
| 1655856000000 | 2907.98 |
| 1655942400000 | 2911.46 |
| 1656028800000 | 2961.84 |
| 1656288000000 | 2980.21 |
| 1656374400000 | 3005.39 |
| 1656460800000 | 2939.85 |
| 1656547200000 | 2943.35 |
| 1656633600000 | 2915.44 |
| 1656892800000 | 2946.58 |
| 1656979200000 | 2825.14 |
| 1657065600000 | 2798.34 |
| 1657152000000 | 2859.12 |
| 1657238400000 | 2868.18 |
| 1657497600000 | 2827.68 |
| 1657584000000 | 2767.56 |
| 1657670400000 | 2754.39 |
| 1657756800000 | 2654.31 |
| 1657843200000 | 2725.64 |
| 1658102400000 | 2793.27 |
| 1658188800000 | 2832.22 |
| 1658275200000 | 2794.36 |
| 1658361600000 | 2764.17 |
| 1658448000000 | 2821.43 |
| 1658707200000 | 2831.96 |
| 1658793600000 | 2831.61 |
| 1658880000000 | 2845.02 |
| 1658966400000 | 2791.05 |
| 1659052800000 | 2822.63 |
| 1659312000000 | 2802.09 |
| 1659398400000 | 2785.66 |
| 1659484800000 | 2770.54 |
| 1659571200000 | 2795.67 |
| 1659657600000 | 2779 |
| 1659916800000 | 2803.03 |
| 1660003200000 | 2865.87 |
| 1660089600000 | 2877.04 |
| 1660176000000 | 2900.67 |
| 1660262400000 | 2867.94 |
| 1660521600000 | 2848.95 |
| 1660608000000 | 2879.72 |
| 1660694400000 | 2865.36 |
| 1660780800000 | 2877.41 |
| 1660867200000 | 2858.2 |
| 1661126400000 | 2840.76 |
| 1661212800000 | 2844.53 |
| 1661299200000 | 2823.14 |
| 1661385600000 | 2826.84 |
| 1661472000000 | 2818.28 |
| 1661731200000 | 2793.66 |
| 1661817600000 | 2752.08 |
| 1661904000000 | 2731.96 |
| 1661990400000 | 2681.79 |
| 1662076800000 | 2754.02 |
| 1662336000000 | 2728.38 |
| 1662422400000 | 2705.76 |
| 1662508800000 | 2695.89 |
| 1662595200000 | 2700.91 |
| 1662681600000 | 2767.19 |
| 1662940800000 | 2819.09 |
| 1663027200000 | 2756.11 |
| 1663113600000 | 2732.95 |
| 1663200000000 | 2694.45 |
| 1663286400000 | 2661.48 |
| 1663545600000 | 2665.26 |
| 1663632000000 | 2619.93 |
| 1663718400000 | 2589.69 |
| 1663804800000 | 2536.97 |
| 1663891200000 | 2433.77 |
| 1664150400000 | 2403.65 |
| 1664236800000 | 2400.29 |
| 1664323200000 | 2407.64 |
| 1664409600000 | 2405.63 |
| 1664496000000 | 2421.71 |
| 1664755200000 | 2463.03 |
| 1664841600000 | 2543.14 |
| 1664928000000 | 2501.32 |
| 1665014400000 | 2471.41 |
| 1665100800000 | 2444.21 |
| 1665360000000 | 2398.58 |
| 1665446400000 | 2372.67 |
| 1665532800000 | 2346.7 |
| 1665619200000 | 2379.96 |
| 1665705600000 | 2396.39 |
| 1665964800000 | 2459.22 |
| 1666051200000 | 2474.48 |
| 1666137600000 | 2463.05 |
| 1666224000000 | 2489.96 |
| 1666310400000 | 2442.48 |
| 1666569600000 | 2500.32 |
| 1666656000000 | 2540.07 |
| 1666742400000 | 2601.03 |
| 1666828800000 | 2651.36 |
| 1666915200000 | 2646.24 |
| 1667174400000 | 2648.42 |
| 1667260800000 | 2663.63 |
| 1667347200000 | 2649.63 |
| 1667433600000 | 2604.53 |
| 1667520000000 | 2664.09 |
| 1667779200000 | 2694.04 |
| 1667865600000 | 2730.16 |
| 1667952000000 | 2725.64 |
| 1668038400000 | 2795.24 |
| 1668124800000 | 2839.53 |
| 1668384000000 | 2865.91 |
| 1668470400000 | 2891.72 |
| 1668556800000 | 2889.82 |
| 1668643200000 | 2833.05 |
| 1668729600000 | 2850.4899 |
| 1668988800000 | 2815.08 |
| 1669075200000 | 2899.1 |
| 1669161600000 | 2918.1 |
| 1669248000000 | 2951.9 |
| 1669334400000 | 2956.9699 |
| 1669593600000 | 2916.52 |
| 1669680000000 | 2895.33 |
| 1669766400000 | 2908.44 |
| 1669852800000 | 2997.6 |
| 1669939200000 | 2967.23 |
| 1670198400000 | 2993.02 |
| 1670284800000 | 2968.76 |
| 1670371200000 | 2939.89 |
| 1670457600000 | 2932.64 |
| 1670544000000 | 2950.78 |
| 1670803200000 | 2940.29 |
| 1670889600000 | 2997.65 |
| 1670976000000 | 3010.1 |
| 1671062400000 | 2979.1 |
| 1671148800000 | 2898.12 |
| 1671408000000 | 2899.4699 |
| 1671494400000 | 2917.7 |
| 1671580800000 | 2948.05 |
| 1671667200000 | 2945.46 |
| 1671753600000 | 2959.58 |
| 1672012800000 | 2959.58 |
| 1672099200000 | 2975.17 |
| 1672185600000 | 2955.76 |
| 1672272000000 | 2985.71 |
| 1672358400000 | 2954.78 |
| 1672617600000 | 3006.91 |
| 1672704000000 | 2964.15 |
| 1672790400000 | 2995.67 |
| 1672876800000 | 2979.38 |
| 1672963200000 | 3054.85 |
| 1673222400000 | 3101.71 |
| 1673308800000 | 3104.45 |
| 1673395200000 | 3123.76 |
| 1673481600000 | 3169.9 |
| 1673568000000 | 3196.34 |
| 1673827200000 | 3199.45 |
| 1673913600000 | 3206.2199 |
| 1674000000000 | 3243.98 |
| 1674086400000 | 3194.2399 |
| 1674172800000 | 3234.89 |
| 1674432000000 | 3253.96 |
| 1674518400000 | 3251.71 |
| 1674604800000 | 3254.06 |
| 1674691200000 | 3247.51 |
| 1674777600000 | 3248.83 |
| 1675036800000 | 3231.59 |
| 1675123200000 | 3215 |
| 1675209600000 | 3237.2 |
| 1675296000000 | 3265.93 |
| 1675382400000 | 3231.37 |
| 1675641600000 | 3165.15 |
| 1675728000000 | 3167.6 |
| 1675814400000 | 3210.33 |
| 1675900800000 | 3230.79 |
| 1675987200000 | 3206.57 |
| 1676246400000 | 3235.53 |
| 1676332800000 | 3248.28 |
| 1676419200000 | 3239.4699 |
| 1676505600000 | 3240.48 |
| 1676592000000 | 3213.73 |
| 1676851200000 | 3203.94 |
| 1676937600000 | 3183.31 |
| 1677024000000 | 3113.9 |
| 1677110400000 | 3139.27 |
| 1677196800000 | 3113.93 |
| 1677456000000 | 3148.95 |
| 1677542400000 | 3139.5 |
| 1677628800000 | 3162.73 |
| 1677715200000 | 3155.19 |
| 1677801600000 | 3178.37 |
| 1678060800000 | 3197.48 |
| 1678147200000 | 3162.84 |
| 1678233600000 | 3156.92 |
| 1678320000000 | 3137.32 |
| 1678406400000 | 3159.36 |
| 1678665600000 | 3097.18 |
| 1678752000000 | 3146.83 |
| 1678838400000 | 2965.9699 |
| 1678924800000 | 3007.61 |
| 1679011200000 | 2988.73 |
| 1679270400000 | 3037.89 |
| 1679356800000 | 3116.06 |
| 1679443200000 | 3121.65 |
| 1679529600000 | 3160.02 |
| 1679616000000 | 3041.08 |
| 1679875200000 | 3071.88 |
| 1679961600000 | 3104.79 |
| 1680048000000 | 3144.64 |
| 1680134400000 | 3191.23 |
| 1680220800000 | 3187.4699 |
| 1680480000000 | 3196.17 |
| 1680566400000 | 3196.14 |
| 1680652800000 | 3204.43 |
| 1680739200000 | 3221.01 |
| 1680825600000 | 3221.01 |
| 1681084800000 | 3196.2399 |
| 1681171200000 | 3199.02 |
| 1681257600000 | 3225.18 |
| 1681344000000 | 3258.91 |
| 1681430400000 | 3228.87 |
| 1681689600000 | 3225.09 |
| 1681776000000 | 3213.34 |
| 1681862400000 | 3233.83 |
| 1681948800000 | 3226.23 |
| 1682035200000 | 3220.89 |
| 1682294400000 | 3255.48 |
| 1682380800000 | 3229.96 |
| 1682467200000 | 3242.6 |
| 1682553600000 | 3209.5 |
| 1682640000000 | 3240 |
| 1682899200000 | 3222.54 |
| 1682985600000 | 3167.62 |
| 1683072000000 | 3191.81 |
| 1683158400000 | 3172.87 |
| 1683244800000 | 3230.59 |
| 1683504000000 | 3243.51 |
| 1683590400000 | 3238.67 |
| 1683676800000 | 3250.25 |
| 1683763200000 | 3233.73 |
| 1683849600000 | 3238.05 |
| 1684108800000 | 3229.29 |
| 1684195200000 | 3230.9899 |
| 1684281600000 | 3216.73 |
| 1684368000000 | 3201.21 |
| 1684454400000 | 3225.21 |
| 1684713600000 | 3243.7199 |
| 1684800000000 | 3215.84 |
| 1684886400000 | 3184.75 |
| 1684972800000 | 3132.82 |
| 1685059200000 | 3145.36 |
| 1685318400000 | 3162.27 |
| 1685404800000 | 3149.7399 |
| 1685491200000 | 3092.64 |
| 1685577600000 | 3153.06 |
| 1685664000000 | 3196.46 |
| 1685923200000 | 3186.83 |
| 1686009600000 | 3188.98 |
| 1686096000000 | 3196.35 |
| 1686182400000 | 3193.34 |
| 1686268800000 | 3191.5 |
| 1686528000000 | 3191.42 |
| 1686614400000 | 3211.05 |
| 1686700800000 | 3255.14 |
| 1686787200000 | 3270.12 |
| 1686873600000 | 3298.25 |
| 1687132800000 | 3279.3 |
| 1687219200000 | 3270.03 |
| 1687305600000 | 3287.03 |
| 1687392000000 | 3258.63 |
| 1687478400000 | 3181.9699 |
| 1687737600000 | 3201.09 |
| 1687824000000 | 3225.31 |
| 1687910400000 | 3237.4 |
| 1687996800000 | 3234.18 |
| 1688083200000 | 3259.91 |
| 1688342400000 | 3275.01 |
| 1688428800000 | 3278.32 |
| 1688515200000 | 3240.27 |
| 1688601600000 | 3180.93 |
| 1688688000000 | 3208.9 |
| 1688947200000 | 3212.09 |
| 1689033600000 | 3252.57 |
| 1689120000000 | 3296.05 |
| 1689206400000 | 3318.2 |
| 1689292800000 | 3302.27 |
| 1689552000000 | 3311.36 |
| 1689638400000 | 3335.39 |
| 1689724800000 | 3358.18 |
| 1689811200000 | 3386.63 |
| 1689897600000 | 3393.74 |
| 1690156800000 | 3387.46 |
| 1690243200000 | 3362.71 |
| 1690329600000 | 3408.49 |
| 1690416000000 | 3373.69 |
| 1690502400000 | 3386.46 |
| 1690761600000 | 3391.67 |
| 1690848000000 | 3349.23 |
| 1690934400000 | 3295.96 |
| 1691020800000 | 3287.77 |
| 1691107200000 | 3352.98 |
| 1691366400000 | 3337.41 |
| 1691452800000 | 3314.94 |
| 1691539200000 | 3353.7399 |
| 1691625600000 | 3401.89 |
| 1691712000000 | 3363.78 |
| 1691971200000 | 3320.3 |
| 1692057600000 | 3309.21 |
| 1692144000000 | 3295.46 |
| 1692230400000 | 3256.09 |
| 1692316800000 | 3242.45 |
| 1692576000000 | 3249.26 |
| 1692662400000 | 3248.27 |
| 1692748800000 | 3240.5 |
| 1692835200000 | 3252.2 |
| 1692921600000 | 3236.37 |
| 1693180800000 | 3286.2 |
| 1693267200000 | 3319.26 |
| 1693353600000 | 3340.04 |
| 1693440000000 | 3310.15 |
| 1693526400000 | 3315.14 |
| 1693785600000 | 3296.39 |
| 1693872000000 | 3269.8 |
| 1693958400000 | 3259.34 |
| 1694044800000 | 3272.71 |
| 1694131200000 | 3305.85 |
| 1694390400000 | 3346.87 |
| 1694476800000 | 3359.8 |
| 1694563200000 | 3335.41 |
| 1694649600000 | 3346.96 |
| 1694736000000 | 3363.35 |
| 1694995200000 | 3360.38 |
| 1695081600000 | 3387.31 |
| 1695168000000 | 3399.33 |
| 1695254400000 | 3354.54 |
| 1695340800000 | 3330.54 |
| 1695600000000 | 3277.7399 |
| 1695686400000 | 3266.48 |
| 1695772800000 | 3244.03 |
| 1695859200000 | 3274.02 |
| 1695945600000 | 3280.05 |
| 1696204800000 | 3203.21 |
| 1696291200000 | 3134.35 |
| 1696377600000 | 3104.48 |
| 1696464000000 | 3113.96 |
| 1696550400000 | 3124.69 |
| 1696809600000 | 3130.21 |
| 1696896000000 | 3198.4 |
| 1696982400000 | 3223.16 |
| 1697068800000 | 3213.7 |
| 1697155200000 | 3189.07 |
| 1697414400000 | 3208.5 |
| 1697500800000 | 3222.38 |
| 1697587200000 | 3195.92 |
| 1697673600000 | 3176.37 |
| 1697760000000 | 3137.23 |
| 1698019200000 | 3137.85 |
| 1698105600000 | 3114.38 |
| 1698192000000 | 3095.87 |
| 1698278400000 | 3054.96 |
| 1698364800000 | 3066.63 |
| 1698624000000 | 3111.2199 |
| 1698710400000 | 3103.44 |
| 1698796800000 | 3105.71 |
| 1698883200000 | 3214.32 |
| 1698969600000 | 3238.6 |
| 1699228800000 | 3240.93 |
| 1699315200000 | 3197.34 |
| 1699401600000 | 3205.06 |
| 1699488000000 | 3227.21 |
| 1699574400000 | 3202.44 |
| 1699833600000 | 3237.13 |
| 1699920000000 | 3334.25 |
| 1700006400000 | 3372.24 |
| 1700092800000 | 3366.9 |
| 1700179200000 | 3400.96 |
| 1700438400000 | 3424.7 |
| 1700524800000 | 3421.56 |
| 1700611200000 | 3404.74 |
| 1700697600000 | 3429.44 |
| 1700784000000 | 3460.64 |
| 1701043200000 | 3466.66 |
| 1701129600000 | 3479.79 |
| 1701216000000 | 3487.93 |
| 1701302400000 | 3488.19 |
| 1701388800000 | 3484.36 |
| 1701648000000 | 3471.91 |
| 1701734400000 | 3494.59 |
| 1701820800000 | 3509.88 |
| 1701907200000 | 3495.12 |
| 1701993600000 | 3525.94 |
| 1702252800000 | 3488.01 |
| 1702339200000 | 3476.51 |
| 1702425600000 | 3483.45 |
| 1702512000000 | 3598.92 |
| 1702598400000 | 3563.26 |
| 1702857600000 | 3542.6 |
| 1702944000000 | 3584.16 |
| 1703030400000 | 3587.77 |
| 1703116800000 | 3588.91 |
| 1703203200000 | 3599.02 |
| 1703462400000 | 3599.02 |
| 1703548800000 | 3603.59 |
| 1703635200000 | 3640.63 |
| 1703721600000 | 3622.08 |
| 1703808000000 | 3633.48 |
| 1704153600000 | 3621.92 |
| 1704240000000 | 3555.96 |
| 1704326400000 | 3628.36 |
| 1704412800000 | 3608.33 |
| 1704672000000 | 3602.09 |
| 1704758400000 | 3507.51 |
| 1704844800000 | 3553.76 |
| 1704931200000 | 3519.23 |
| 1705017600000 | 3552.81 |
| 1705276800000 | 3554.15 |
| 1705363200000 | 3511.11 |
| 1705449600000 | 3437.43 |
| 1705536000000 | 3454.69 |
| 1705622400000 | 3437.39 |
| 1705881600000 | 3479.93 |
| 1705968000000 | 3426.86 |
| 1706054400000 | 3491.21 |
| 1706140800000 | 3474.6 |
| 1706227200000 | 3520.71 |
| 1706486400000 | 3477.14 |
| 1706572800000 | 3509.8 |
| 1706659200000 | 3520.86 |
| 1706745600000 | 3476.54 |
| 1706832000000 | 3452.32 |
| 1707091200000 | 3437.54 |
| 1707177600000 | 3481.19 |
| 1707264000000 | 3459.72 |
| 1707350400000 | 3455.51 |
| 1707436800000 | 3451.58 |
| 1707696000000 | 3473.54 |
| 1707782400000 | 3444.52 |
| 1707868800000 | 3440.65 |
| 1707955200000 | 3464.26 |
| 1708041600000 | 3428.1 |
| 1708300800000 | 3457.58 |
| 1708387200000 | 3490.55 |
| 1708473600000 | 3488.2 |
| 1708560000000 | 3533.24 |
| 1708646400000 | 3550.47 |
| 1708905600000 | 3563.3 |
| 1708992000000 | 3567.8 |
| 1709078400000 | 3537.38 |
| 1709164800000 | 3464.46 |
| 1709251200000 | 3489.45 |
| 1709510400000 | 3485.71 |
| 1709596800000 | 3493.29 |
| 1709683200000 | 3502.84 |
| 1709769600000 | 3540.04 |
| 1709856000000 | 3580.73 |
| 1710115200000 | 3590.97 |
| 1710201600000 | 3584.94 |
| 1710288000000 | 3632.62 |
| 1710374400000 | 3590.96 |
| 1710460800000 | 3594.7 |
| 1710720000000 | 3604.47 |
| 1710806400000 | 3607.08 |
| 1710892800000 | 3624.22 |
| 1710979200000 | 3630.63 |
| 1711065600000 | 3629.11 |
| 1711324800000 | 3645.32 |
| 1711411200000 | 3671.67 |
| 1711497600000 | 3682.48 |
| 1711584000000 | 3661.57 |
| 1711670400000 | 3661.57 |
| 1711929600000 | 3642.75 |
| 1712016000000 | 3664.39 |
| 1712102400000 | 3679.67 |
| 1712188800000 | 3713.12 |
| 1712275200000 | 3659.73 |
| 1712534400000 | 3666.41 |
| 1712620800000 | 3655.04 |
| 1712707200000 | 3589.96 |
| 1712793600000 | 3554.91 |
| 1712880000000 | 3591.66 |
| 1713139200000 | 3556.56 |
| 1713225600000 | 3527.44 |
| 1713312000000 | 3559.79 |
| 1713398400000 | 3574.27 |
| 1713484800000 | 3589.91 |
| 1713744000000 | 3608.13 |
| 1713830400000 | 3656.99 |
| 1713916800000 | 3640.76 |
| 1714003200000 | 3636.31 |
| 1714089600000 | 3631.73 |
| 1714348800000 | 3679.13 |
| 1714435200000 | 3634.12 |
| 1714521600000 | 3631.06 |
| 1714608000000 | 3632.63 |
| 1714694400000 | 3669.67 |
| 1714953600000 | 3693.07 |
| 1715040000000 | 3707.23 |
| 1715126400000 | 3687.08 |
| 1715212800000 | 3698.69 |
| 1715299200000 | 3694.79 |
| 1715558400000 | 3725.39 |
| 1715644800000 | 3731.29 |
| 1715731200000 | 3749.8 |
| 1715817600000 | 3749.17 |
| 1715904000000 | 3770.55 |
| 1716163200000 | 3782.81 |
| 1716249600000 | 3790.49 |
| 1716336000000 | 3770.19 |
| 1716422400000 | 3751.49 |
| 1716508800000 | 3762.8 |
| 1716768000000 | 3802.22 |
| 1716854400000 | 3820.07 |
| 1716940800000 | 3764.9 |
| 1717027200000 | 3800 |
| 1717113600000 | 3829.83 |
| 1717372800000 | 3864.61 |
| 1717459200000 | 3879.52 |
| 1717545600000 | 3850.17 |
| 1717632000000 | 3865.99 |
| 1717718400000 | 3831.3 |
| 1717977600000 | 3791.11 |
| 1718064000000 | 3702.68 |
| 1718150400000 | 3729.59 |
| 1718236800000 | 3655 |
| 1718323200000 | 3628.46 |
| 1718582400000 | 3641.07 |
| 1718668800000 | 3677.47 |
| 1718755200000 | 3685.27 |
| 1718841600000 | 3713.43 |
| 1718928000000 | 3699.5 |
| 1719187200000 | 3757.98 |
| 1719273600000 | 3721.77 |
| 1719360000000 | 3689.09 |
| 1719446400000 | 3667.85 |
| 1719532800000 | 3664.92 |
| 1719792000000 | 3695.56 |
| 1719878400000 | 3688.44 |
| 1719964800000 | 3713.29 |
| 1720051200000 | 3747.62 |
| 1720137600000 | 3740.79 |
| 1720396800000 | 3724.04 |
| 1720483200000 | 3668.94 |
| 1720569600000 | 3723.11 |
| 1720656000000 | 3750.82 |
| 1720742400000 | 3764.14 |
| 1721001600000 | 3724.27 |
| 1721088000000 | 3684.33 |
| 1721174400000 | 3720.01 |
| 1721260800000 | 3751.34 |
| 1721347200000 | 3723.85 |
| 1721606400000 | 3726.72 |
| 1721692800000 | 3718.99 |
| 1721779200000 | 3720.42 |
| 1721865600000 | 3735.88 |
| 1721952000000 | 3723.5 |
| 1722211200000 | 3710.7 |
| 1722297600000 | 3744.32 |
| 1722384000000 | 3756.04 |
| 1722470400000 | 3713.29 |
| 1722556800000 | 3735.12 |
| 1722816000000 | 3645.04 |
| 1722902400000 | 3622.32 |
| 1722988800000 | 3673.59 |
| 1723075200000 | 3660.09 |
| 1723161600000 | 3672.11 |
| 1723420800000 | 3689.53 |
| 1723507200000 | 3716.21 |
| 1723593600000 | 3751.33 |
| 1723680000000 | 3753.11 |
| 1723766400000 | 3765.53 |
| 1724025600000 | 3820.51 |
| 1724112000000 | 3807.31 |
| 1724198400000 | 3790.88 |
| 1724284800000 | 3790.36 |
| 1724371200000 | 3843.13 |
| 1724630400000 | 3849.6 |
| 1724716800000 | 3844.95 |
| 1724803200000 | 3821.82 |
| 1724889600000 | 3800.5 |
| 1724976000000 | 3812.09 |
| 1725235200000 | 3830.71 |
| 1725321600000 | 3801.92 |
| 1725408000000 | 3806.78 |
| 1725494400000 | 3829.24 |
| 1725580800000 | 3807.38 |
| 1725840000000 | 3791.29 |
| 1725926400000 | 3767.34 |
| 1726012800000 | 3774.09 |
| 1726099200000 | 3796.61 |
| 1726185600000 | 3829.36 |
| 1726444800000 | 3861.33 |
| 1726531200000 | 3882.96 |
| 1726617600000 | 3880.88 |
| 1726704000000 | 3864.5 |
| 1726790400000 | 3851.93 |
| 1727049600000 | 3896.25 |
| 1727136000000 | 3923.31 |
| 1727222400000 | 3926.17 |
| 1727308800000 | 3911.32 |
| 1727395200000 | 3945.34 |
| 1727654400000 | 3918.31 |
| 1727740800000 | 3901.85 |
| 1727827200000 | 3859.53 |
| 1727913600000 | 3852.27 |
| 1728000000000 | 3860.03 |
| 1728259200000 | 3875.2 |
| 1728345600000 | 3867.5 |
| 1728432000000 | 3874.54 |
| 1728518400000 | 3825.32 |
| 1728604800000 | 3839.29 |
| 1728864000000 | 3841.45 |
| 1728950400000 | 3841.99 |
| 1729036800000 | 3888.87 |
| 1729123200000 | 3852.11 |
| 1729209600000 | 3841.3 |
| 1729468800000 | 3831.67 |
| 1729555200000 | 3808.32 |
| 1729641600000 | 3791.34 |
| 1729728000000 | 3803.34 |
| 1729814400000 | 3808.86 |
| 1730073600000 | 3809.78 |
| 1730160000000 | 3784.31 |
| 1730246400000 | 3797.34 |
| 1730332800000 | 3779.21 |
| 1730419200000 | 3809.46 |
| 1730678400000 | 3817.6 |
| 1730764800000 | 3832.34 |
| 1730851200000 | 3723.56 |
| 1730937600000 | 3722.09 |
| 1731024000000 | 3671.9 |
| 1731283200000 | 3629.91 |
| 1731369600000 | 3576.1 |
| 1731456000000 | 3547.84 |
| 1731542400000 | 3594.5 |
| 1731628800000 | 3621.2 |
| 1731888000000 | 3667.37 |
| 1731974400000 | 3679.49 |
| 1732060800000 | 3669.78 |
| 1732147200000 | 3648.12 |
| 1732233600000 | 3648.74 |
| 1732492800000 | 3708.83 |
| 1732579200000 | 3699.09 |
| 1732665600000 | 3720.32 |
| 1732752000000 | 3733.46 |
| 1732838400000 | 3724.12 |
| 1733097600000 | 3701.1 |
| 1733184000000 | 3752.26 |
| 1733270400000 | 3739.88 |
| 1733356800000 | 3780.52 |
| 1733443200000 | 3766.82 |
| 1733702400000 | 3764.19 |
| 1733788800000 | 3729.99 |
| 1733875200000 | 3715.97 |
| 1733961600000 | 3697.03 |
| 1734048000000 | 3697.34 |
| 1734307200000 | 3701.51 |
| 1734393600000 | 3654.53 |
| 1734480000000 | 3639.11 |
| 1734566400000 | 3568.68 |
| 1734652800000 | 3575.26 |
| 1734912000000 | 3573.97 |
| 1734998400000 | 3591.96 |
| 1735084800000 | 3591.96 |
| 1735171200000 | 3598.01 |
| 1735257600000 | 3615.25 |
| 1735516800000 | 3616.66 |
| 1735603200000 | 3637.01 |
| 1735776000000 | 3660.73 |
| 1735862400000 | 3654.49 |
| 1736121600000 | 3697.3 |
| 1736208000000 | 3660.18 |
| 1736294400000 | 3639.8 |
| 1736380800000 | 3665.77 |
| 1736467200000 | 3608.93 |
| 1736726400000 | 3607.95 |
| 1736812800000 | 3625.04 |
| 1736899200000 | 3659.38 |
| 1736985600000 | 3646.92 |
| 1737072000000 | 3673.01 |
| 1737331200000 | 3670.13 |
| 1737417600000 | 3686.41 |
| 1737504000000 | 3680.6 |
| 1737590400000 | 3685.81 |
| 1737676800000 | 3697.32 |
| 1737936000000 | 3665.5 |
| 1738022400000 | 3669.54 |
| 1738108800000 | 3689.55 |
| 1738195200000 | 3720.68 |
| 1738281600000 | 3695.92 |
| 1738540800000 | 3674.99 |
| 1738627200000 | 3724.48 |
| 1738713600000 | 3758.19 |
| 1738800000000 | 3746.58 |
| 1738886400000 | 3766.85 |
| 1739145600000 | 3783.48 |
| 1739232000000 | 3808.11 |
| 1739318400000 | 3850.02 |
| 1739404800000 | 3879.29 |
| 1739491200000 | 3885.56 |
| 1739750400000 | 3889.16 |
| 1739836800000 | 3892.39 |
| 1739923200000 | 3868.37 |
| 1740009600000 | 3986.68 |
| 1740096000000 | 3956.83 |
| 1740355200000 | 3962.03 |
| 1740441600000 | 3995.03 |
| 1740528000000 | 4016.91 |
| 1740614400000 | 3959.3 |
| 1740700800000 | 3951.97 |
| 1740960000000 | 3959.03 |
| 1741046400000 | 3926.8 |
| 1741132800000 | 4026.72 |
| 1741219200000 | 4058.22 |
| 1741305600000 | 4092.97 |
| 1741564800000 | 4092.11 |
| 1741651200000 | 4114.4 |
| 1741737600000 | 4107.75 |
| 1741824000000 | 4127.29 |
| 1741910400000 | 4138.14 |
| 1742169600000 | 4187.99 |
| 1742256000000 | 4223.28 |
| 1742342400000 | 4212.61 |
| 1742428800000 | 4188.88 |
| 1742515200000 | 4200.24 |
| 1742774400000 | 4154.06 |
| 1742860800000 | 4194.2299 |
| 1742947200000 | 4212.57 |
| 1743033600000 | 4252.02 |
| 1743120000000 | 4279.92 |
| 1743379200000 | 4239.03 |
| 1743465600000 | 4290.82 |
| 1743552000000 | 4290.31 |
| 1743638400000 | 4437.51 |
| 1743724800000 | 4203.07 |
| 1743984000000 | 3935.74 |
| 1744070400000 | 3967.47 |
| 1744156800000 | 3885.62 |
| 1744243200000 | 4046.26 |
| 1744329600000 | 4109.28 |
| 1744588800000 | 4231.28 |
| 1744675200000 | 4289.24 |
| 1744761600000 | 4378.57 |
| 1744848000000 | 4407.22 |
| 1744934400000 | 4407.22 |
| 1745193600000 | 4464.68 |
| 1745280000000 | 4499.31 |
| 1745366400000 | 4435.9 |
| 1745452800000 | 4466.47 |
| 1745539200000 | 4482.78 |
| 1745798400000 | 4525.97 |
| 1745884800000 | 4553.92 |
| 1745971200000 | 4562.1899 |
| 1746057600000 | 4527.67 |
| 1746144000000 | 4536.18 |
| 1746403200000 | 4543.02 |
| 1746489600000 | 4555.09 |
| 1746576000000 | 4539.4 |
| 1746662400000 | 4459.4399 |
| 1746748800000 | 4450.29 |
| 1747008000000 | 4355.86 |
| 1747094400000 | 4403.35 |
| 1747180800000 | 4417.64 |
| 1747267200000 | 4457.61 |
| 1747353600000 | 4493.17 |
| 1747612800000 | 4547.77 |
| 1747699200000 | 4620.91 |
| 1747785600000 | 4637.11 |
| 1747872000000 | 4599.34 |
| 1747958400000 | 4620.34 |
| 1748217600000 | 4661.2299 |
| 1748304000000 | 4634.58 |
| 1748390400000 | 4590.88 |
| 1748476800000 | 4614.68 |
| 1748563200000 | 4635.3 |
| 1748822400000 | 4698.96 |
| 1748908800000 | 4662.13 |
| 1748995200000 | 4667.99 |
| 1749081600000 | 4702.66 |
| 1749168000000 | 4650 |
| 1749427200000 | 4641.41 |
| 1749513600000 | 4660.2299 |
| 1749600000000 | 4664.59 |
| 1749686400000 | 4714.47 |
| 1749772800000 | 4679.74 |
| 1750032000000 | 4730.1899 |
| 1750118400000 | 4713.1899 |
| 1750204800000 | 4715.14 |
| 1750291200000 | 4702.75 |
| 1750377600000 | 4731.89 |
| 1750636800000 | 4784.91 |
| 1750723200000 | 4818.99 |
| 1750809600000 | 4758.62 |
| 1750896000000 | 4799.38 |
| 1750982400000 | 4821.97 |
| 1751241600000 | 4828.86 |
| 1751328000000 | 4907.87 |
| 1751414400000 | 4896.9399 |
| 1751500800000 | 4889.1 |
| 1751587200000 | 4916.85 |
| 1751846400000 | 4867.13 |
| 1751932800000 | 4849.95 |
| 1752019200000 | 4866.97 |
| 1752105600000 | 4824.21 |
| 1752192000000 | 4841.78 |
| 1752451200000 | 4841.26 |
| 1752537600000 | 4794.03 |
| 1752624000000 | 4783.7 |
| 1752710400000 | 4812.12 |
| 1752796800000 | 4881.14 |
| 1753056000000 | 4926.64 |
| 1753142400000 | 4975.52 |
| 1753228800000 | 4944.36 |
| 1753315200000 | 5006.05 |
| 1753401600000 | 4965.07 |
| 1753660800000 | 4922.43 |
| 1753747200000 | 4859.07 |
| 1753833600000 | 4830.8 |
| 1753920000000 | 4769.33 |
| 1754006400000 | 4779.27 |
| 1754265600000 | 4805.45 |
| 1754352000000 | 4767.28 |
| 1754438400000 | 4833.97 |
| 1754524800000 | 4835.64 |
| 1754611200000 | 4847.52 |
| 1754870400000 | 4839.04 |
| 1754956800000 | 4882.32 |
| 1755043200000 | 4933.9 |
| 1755129600000 | 4949.88 |
| 1755216000000 | 4997.49 |
| 1755475200000 | 4970.27 |
| 1755561600000 | 4988.95 |
| 1755648000000 | 5014.6 |
| 1755734400000 | 4956.26 |
| 1755820800000 | 5039.58 |
| 1756080000000 | 5013.46 |
| 1756166400000 | 4978.1899 |
| 1756252800000 | 4937.18 |
| 1756339200000 | 4969.45 |
| 1756425600000 | 4964.64 |
| 1756684800000 | 4981.4399 |
| 1756771200000 | 4903.9 |
| 1756857600000 | 4905.65 |
| 1756944000000 | 4909.58 |
| 1757030400000 | 4979.79 |
| 1757289600000 | 4995.55 |
| 1757376000000 | 4995.87 |
| 1757462400000 | 5005.81 |
| 1757548800000 | 5040.05 |
| 1757635200000 | 5057.1899 |
| 1757894400000 | 5080.81 |
| 1757980800000 | 5067.55 |
| 1758067200000 | 5048.78 |
| 1758153600000 | 5016.14 |
| 1758240000000 | 4986.88 |
| 1758499200000 | 4953.38 |
| 1758585600000 | 4975.15 |
| 1758672000000 | 4966.57 |
| 1758758400000 | 4939.7 |
| 1758844800000 | 4987.06 |
| 1759104000000 | 4994.77 |
| 1759190400000 | 5026.36 |
| 1759276800000 | 5025.13 |
| 1759363200000 | 5025.28 |
| 1759449600000 | 5031.62 |
| 1759708800000 | 5052.74 |
| 1759795200000 | 4975.05 |
| 1759881600000 | 4994.21 |
| 1759968000000 | 4975.2 |
| 1760054400000 | 4974.32 |
| 1760313600000 | 4963.14 |
| 1760400000000 | 5002.26 |
| 1760486400000 | 4999.15 |
| 1760572800000 | 5034.72 |
| 1760659200000 | 5035.16 |
| 1760918400000 | 5049.71 |
| 1761004800000 | 5024.35 |
| 1761091200000 | 5054.05 |
| 1761177600000 | 5101.76 |
| 1761264000000 | 5140.67 |
| 1761523200000 | 5165.13 |
| 1761609600000 | 5167.28 |
| 1761696000000 | 5155.32 |
| 1761782400000 | 5095.61 |
| 1761868800000 | 5011.9399 |
| STOXX Spain Mid Cap | STOXX Developed World Mid Cap | |
|---|---|---|
| 2018 | -10.982745548816 | -12.590928385861 |
| 2019 | 10.470563884797 | 26.477486432884 |
| 2020 | -0.9031027251258 | 15.038220208871 |
| 2021 | 1.2359607680479 | 16.332870757893 |
| 2022 | -0.5439355894088 | -19.150896804269 |
| 2023 | 22.969561185603 | 15.756189697054 |
| 2024 | 0.096779631461241 | 11.40822064259 |
| 2025 | 46.844247717723 | 19.415617870644 |
Methodology
The STOXX Spain Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Spain covering approximately 15% of investable market capitalization. STOXX Spain Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213341675 | SWESMCR | .SWESMCR | |
| Gross Return EUR | CH1213341683 | SWESMCGR | .SWESMCGR | |
| Price EUR | CH1213341691 | SWESMCP | .SWESMCP | |
| Net Return USD | CH1213341642 | SWESMCV | .SWESMCV | |
| Gross Return USD | CH1213341659 | SWESMCGV | .SWESMCGV | |
| Price USD | CH1213341667 | SWESMCL | .SWESMCL |
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 |
|---|---|---|---|
| REPSOL | Energy | Spain | 21.971% |
| TELEFONICA | Telecommunications | Spain | 19.841% |
| ACS | Construction and Materials | Spain | 18.064% |
| CELLNEX TELECOM | Telecommunications | Spain | 16.042% |
| ENDESA | Utilities | Spain | 12.072% |
| Redeia Corporacion | Utilities | Spain | 7.770% |
| Naturgy Energy Group | Utilities | Spain | 4.241% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.