Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Finland 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 Finland Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Finland covering approximately 15% of investable market capitalization. STOXX Finland Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Finland Mid Cap | 34.4 | 30.1 | 5.0 | 5.1 | 6.4 | 3.5 | 21.2 | 11.5 | 7.6 |
| STOXX Developed World Mid Cap | 8,915.9 | 7,698.4 | 8.1 | 5.4 | 50.7 | 0.1 | 0.7 | 0.0 | 10.6 |
Supersector weighting (top 10)
| Industrial Goods and Services | 49.4 |
|---|---|
| Telecommunications | 21.2 |
| Personal Care, Drug and Grocery Stores | 15.3 |
| Health Care | 14.2 |
Country weighting
| Finland | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Finland Mid Cap | -5.6 | -12.1 | 4.1 | -11.6 | 20.8 | N/A | N/A | 4.1 | -4.0 | 3.8 |
| STOXX Developed World Mid Cap | -5.2 | -2.2 | 1.5 | 9.2 | 22.2 | N/A | N/A | 1.5 | 3.0 | 4.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Finland Mid Cap | N/A | N/A | 19.7 | 21.0 | 20.9 | N/A | N/A | 0.1 | -0.2 | 0.1 |
| STOXX Developed World Mid Cap | N/A | N/A | 14.7 | 16.0 | 18.6 | N/A | N/A | -0.1 | 0.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Finland Mid Cap | 0.8 | 0.6 | 0.6 | 0.6 | 0.6 | 15.2 | 14.5 | 15.4 | 17.2 | 17.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Finland Mid Cap | 1.3 | 0.9 | 0.9 | 0.8 | 0.7 | -0.3 | -0.9 | 0.1 | -0.5 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX Finland 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 Finland Mid Cap | 16.4 | 15.1 | 16.4 | 15.1 | 3.0 | 2.8 | 1.0 | 17.1 |
| STOXX Developed World Mid Cap | 22.6 | 16.0 | 15.8 | 14.8 | 1.9 | 1.7 | 1.2 | 5.7 |
Performance and annual returns
| STOXX Finland Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1031.25 |
| 1001462400000 | 1016.52 |
| 1001548800000 | 1028.56 |
| 1001635200000 | 1041.78 |
| 1001894400000 | 1040.32 |
| 1001980800000 | 1055.29 |
| 1002067200000 | 1050.43 |
| 1002153600000 | 1109.62 |
| 1002240000000 | 1107.47 |
| 1002499200000 | 1130.19 |
| 1002585600000 | 1124.1 |
| 1002672000000 | 1143.83 |
| 1002758400000 | 1168.55 |
| 1002844800000 | 1174.49 |
| 1003104000000 | 1131.61 |
| 1003190400000 | 1151.17 |
| 1003276800000 | 1156.95 |
| 1003363200000 | 1143.34 |
| 1003449600000 | 1131.1 |
| 1003708800000 | 1123.6 |
| 1003795200000 | 1164.37 |
| 1003881600000 | 1205.32 |
| 1003968000000 | 1213.69 |
| 1004054400000 | 1202.76 |
| 1004313600000 | 1213.01 |
| 1004400000000 | 1191.09 |
| 1004486400000 | 1230.98 |
| 1004572800000 | 1210.97 |
| 1004659200000 | 1217.09 |
| 1004918400000 | 1231.14 |
| 1005004800000 | 1212.42 |
| 1005091200000 | 1230.5 |
| 1005177600000 | 1255.82 |
| 1005264000000 | 1244.27 |
| 1005523200000 | 1250.22 |
| 1005609600000 | 1276.04 |
| 1005696000000 | 1287.36 |
| 1005782400000 | 1323.35 |
| 1005868800000 | 1313.15 |
| 1006128000000 | 1299.29 |
| 1006214400000 | 1284.99 |
| 1006300800000 | 1257.36 |
| 1006387200000 | 1296.76 |
| 1006473600000 | 1290.21 |
| 1006732800000 | 1305.54 |
| 1006819200000 | 1288.26 |
| 1006905600000 | 1270.96 |
| 1006992000000 | 1256.29 |
| 1007078400000 | 1285.11 |
| 1007337600000 | 1275.47 |
| 1007424000000 | 1269.31 |
| 1007510400000 | 1299.62 |
| 1007596800000 | 1312.01 |
| 1007683200000 | 1299.78 |
| 1007942400000 | 1277.48 |
| 1008028800000 | 1286.04 |
| 1008115200000 | 1289.86 |
| 1008201600000 | 1261.77 |
| 1008288000000 | 1269.51 |
| 1008547200000 | 1267.21 |
| 1008633600000 | 1287.78 |
| 1008720000000 | 1267.22 |
| 1008806400000 | 1254.84 |
| 1008892800000 | 1249.62 |
| 1009152000000 | 1249.62 |
| 1009238400000 | 1233.44 |
| 1009324800000 | 1238.93 |
| 1009411200000 | 1261.13 |
| 1009497600000 | 1263.79 |
| 1009756800000 | 1266.65 |
| 1009929600000 | 1297.69 |
| 1010016000000 | 1325.11 |
| 1010102400000 | 1339.18 |
| 1010361600000 | 1368.29 |
| 1010448000000 | 1346.44 |
| 1010534400000 | 1336.56 |
| 1010620800000 | 1325.91 |
| 1010707200000 | 1329.01 |
| 1010966400000 | 1287.9 |
| 1011052800000 | 1258.32 |
| 1011139200000 | 1229.07 |
| 1011225600000 | 1253.81 |
| 1011312000000 | 1267.97 |
| 1011571200000 | 1256.05 |
| 1011657600000 | 1275.77 |
| 1011744000000 | 1242 |
| 1011830400000 | 1255.79 |
| 1011916800000 | 1243.59 |
| 1012176000000 | 1252.45 |
| 1012262400000 | 1262.86 |
| 1012348800000 | 1234.93 |
| 1012435200000 | 1264.08 |
| 1012521600000 | 1287.32 |
| 1012780800000 | 1306.18 |
| 1012867200000 | 1290.73 |
| 1012953600000 | 1276.79 |
| 1013040000000 | 1280.72 |
| 1013126400000 | 1270.35 |
| 1013385600000 | 1296.06 |
| 1013472000000 | 1318.32 |
| 1013558400000 | 1332.5 |
| 1013644800000 | 1337.55 |
| 1013731200000 | 1345.24 |
| 1013990400000 | 1317 |
| 1014076800000 | 1323.5 |
| 1014163200000 | 1300.45 |
| 1014249600000 | 1312.6 |
| 1014336000000 | 1317.95 |
| 1014595200000 | 1307.41 |
| 1014681600000 | 1305.27 |
| 1014768000000 | 1315.83 |
| 1014854400000 | 1308.5 |
| 1014940800000 | 1313.05 |
| 1015200000000 | 1357.71 |
| 1015286400000 | 1348.02 |
| 1015372800000 | 1366.54 |
| 1015459200000 | 1392.54 |
| 1015545600000 | 1384.35 |
| 1015804800000 | 1387.03 |
| 1015891200000 | 1388.15 |
| 1015977600000 | 1381.18 |
| 1016064000000 | 1361.41 |
| 1016150400000 | 1358.08 |
| 1016409600000 | 1377.59 |
| 1016496000000 | 1361.7 |
| 1016582400000 | 1353.56 |
| 1016668800000 | 1352.33 |
| 1016755200000 | 1342.02 |
| 1017014400000 | 1338.23 |
| 1017100800000 | 1327.21 |
| 1017187200000 | 1324.56 |
| 1017273600000 | 1320.77 |
| 1017360000000 | 1322.06 |
| 1017619200000 | 1335.33 |
| 1017705600000 | 1357.86 |
| 1017792000000 | 1351.24 |
| 1017878400000 | 1337.35 |
| 1017964800000 | 1351.2 |
| 1018224000000 | 1327.74 |
| 1018310400000 | 1353.14 |
| 1018396800000 | 1344.21 |
| 1018483200000 | 1341.85 |
| 1018569600000 | 1326.28 |
| 1018828800000 | 1325.24 |
| 1018915200000 | 1354.04 |
| 1019001600000 | 1366.24 |
| 1019088000000 | 1350.15 |
| 1019174400000 | 1339.78 |
| 1019433600000 | 1314.27 |
| 1019520000000 | 1291.48 |
| 1019606400000 | 1286.88 |
| 1019692800000 | 1286.72 |
| 1019779200000 | 1326.75 |
| 1020038400000 | 1323.62 |
| 1020124800000 | 1313.43 |
| 1020211200000 | 1320.87 |
| 1020297600000 | 1344.37 |
| 1020384000000 | 1363.33 |
| 1020643200000 | 1354.15 |
| 1020729600000 | 1349.21 |
| 1020816000000 | 1369.25 |
| 1020902400000 | 1374.77 |
| 1020988800000 | 1389.11 |
| 1021248000000 | 1393.09 |
| 1021334400000 | 1401.39 |
| 1021420800000 | 1411.1 |
| 1021507200000 | 1407.81 |
| 1021593600000 | 1415.7 |
| 1021852800000 | 1418.35 |
| 1021939200000 | 1410.57 |
| 1022025600000 | 1396.7 |
| 1022112000000 | 1402.42 |
| 1022198400000 | 1405.35 |
| 1022457600000 | 1387.94 |
| 1022544000000 | 1407.59 |
| 1022630400000 | 1415.07 |
| 1022716800000 | 1404.83 |
| 1022803200000 | 1409.17 |
| 1023062400000 | 1407.29 |
| 1023148800000 | 1387.26 |
| 1023235200000 | 1399.5 |
| 1023321600000 | 1420.2 |
| 1023408000000 | 1401.79 |
| 1023667200000 | 1409.59 |
| 1023753600000 | 1431.16 |
| 1023840000000 | 1403.7 |
| 1023926400000 | 1396.02 |
| 1024012800000 | 1372.96 |
| 1024272000000 | 1388.98 |
| 1024358400000 | 1413.28 |
| 1024444800000 | 1413.81 |
| 1024531200000 | 1388.24 |
| 1024617600000 | 1399.85 |
| 1024876800000 | 1369.38 |
| 1024963200000 | 1371.64 |
| 1025049600000 | 1348.73 |
| 1025136000000 | 1367.76 |
| 1025222400000 | 1408.56 |
| 1025481600000 | 1402.89 |
| 1025568000000 | 1391.34 |
| 1025654400000 | 1350.95 |
| 1025740800000 | 1363.6 |
| 1025827200000 | 1354.51 |
| 1026086400000 | 1377.41 |
| 1026172800000 | 1391.17 |
| 1026259200000 | 1374.88 |
| 1026345600000 | 1357.57 |
| 1026432000000 | 1339.65 |
| 1026691200000 | 1330.74 |
| 1026777600000 | 1290.48 |
| 1026864000000 | 1320.88 |
| 1026950400000 | 1305.91 |
| 1027036800000 | 1269.03 |
| 1027296000000 | 1239.27 |
| 1027382400000 | 1169.68 |
| 1027468800000 | 1106.32 |
| 1027555200000 | 1123.3 |
| 1027641600000 | 1111.29 |
| 1027900800000 | 1162.77 |
| 1027987200000 | 1194.55 |
| 1028073600000 | 1176.8 |
| 1028160000000 | 1165.01 |
| 1028246400000 | 1111.59 |
| 1028505600000 | 1053.14 |
| 1028592000000 | 1070.05 |
| 1028678400000 | 1077.92 |
| 1028764800000 | 1077.07 |
| 1028851200000 | 1094 |
| 1029110400000 | 1093.52 |
| 1029196800000 | 1073.65 |
| 1029283200000 | 1069.49 |
| 1029369600000 | 1098.04 |
| 1029456000000 | 1083.72 |
| 1029715200000 | 1098.55 |
| 1029801600000 | 1113.52 |
| 1029888000000 | 1160.2 |
| 1029974400000 | 1198.85 |
| 1030060800000 | 1201.02 |
| 1030320000000 | 1177.13 |
| 1030406400000 | 1209.8 |
| 1030492800000 | 1182.78 |
| 1030579200000 | 1162.05 |
| 1030665600000 | 1154 |
| 1030924800000 | 1169.53 |
| 1031011200000 | 1105.18 |
| 1031097600000 | 1103.69 |
| 1031184000000 | 1111.3 |
| 1031270400000 | 1100.83 |
| 1031529600000 | 1099.84 |
| 1031616000000 | 1121.7 |
| 1031702400000 | 1142.71 |
| 1031788800000 | 1132.15 |
| 1031875200000 | 1112.05 |
| 1032134400000 | 1113.15 |
| 1032220800000 | 1110.16 |
| 1032307200000 | 1075.64 |
| 1032393600000 | 1063.07 |
| 1032480000000 | 1037.14 |
| 1032739200000 | 1015.32 |
| 1032825600000 | 985.44 |
| 1032912000000 | 978.74 |
| 1032998400000 | 1028.16 |
| 1033084800000 | 1040.21 |
| 1033344000000 | 1000.25 |
| 1033430400000 | 992.52 |
| 1033516800000 | 990.32 |
| 1033603200000 | 978.37 |
| 1033689600000 | 989.69 |
| 1033948800000 | 957.55 |
| 1034035200000 | 928.54 |
| 1034121600000 | 941.89 |
| 1034208000000 | 958.81 |
| 1034294400000 | 1033.09 |
| 1034553600000 | 1038.5 |
| 1034640000000 | 1087.64 |
| 1034726400000 | 1071.21 |
| 1034812800000 | 1110.66 |
| 1034899200000 | 1134.03 |
| 1035158400000 | 1095.98 |
| 1035244800000 | 1140.54 |
| 1035331200000 | 1111.98 |
| 1035417600000 | 1167.78 |
| 1035504000000 | 1123.15 |
| 1035763200000 | 1143.67 |
| 1035849600000 | 1098.72 |
| 1035936000000 | 1101.85 |
| 1036022400000 | 1140.51 |
| 1036108800000 | 1124.34 |
| 1036368000000 | 1172.67 |
| 1036454400000 | 1170.31 |
| 1036540800000 | 1172.79 |
| 1036627200000 | 1184.12 |
| 1036713600000 | 1180.02 |
| 1036972800000 | 1135.9 |
| 1037059200000 | 1138.67 |
| 1037145600000 | 1136.75 |
| 1037232000000 | 1162.16 |
| 1037318400000 | 1150.55 |
| 1037577600000 | 1161.54 |
| 1037664000000 | 1155.53 |
| 1037750400000 | 1162.52 |
| 1037836800000 | 1210.28 |
| 1037923200000 | 1203.9 |
| 1038182400000 | 1218.17 |
| 1038268800000 | 1196.81 |
| 1038355200000 | 1244.13 |
| 1038441600000 | 1277.75 |
| 1038528000000 | 1302.91 |
| 1038787200000 | 1312.32 |
| 1038873600000 | 1260.23 |
| 1038960000000 | 1233.02 |
| 1039046400000 | 1235.76 |
| 1039132800000 | 1247.01 |
| 1039392000000 | 1219.52 |
| 1039478400000 | 1206.26 |
| 1039564800000 | 1213.58 |
| 1039651200000 | 1203.75 |
| 1039737600000 | 1192.78 |
| 1039996800000 | 1213.68 |
| 1040083200000 | 1212.13 |
| 1040169600000 | 1206.3 |
| 1040256000000 | 1171.71 |
| 1040342400000 | 1162.98 |
| 1040601600000 | 1147.41 |
| 1040688000000 | 1152.45 |
| 1040774400000 | 1154.4 |
| 1040860800000 | 1160.95 |
| 1040947200000 | 1147.2 |
| 1041206400000 | 1184.21 |
| 1041292800000 | 1185.06 |
| 1041465600000 | 1233 |
| 1041552000000 | 1246.28 |
| 1041811200000 | 1252.8 |
| 1041897600000 | 1215.91 |
| 1041984000000 | 1203.76 |
| 1042070400000 | 1199.31 |
| 1042156800000 | 1208.61 |
| 1042416000000 | 1247.5 |
| 1042502400000 | 1264.81 |
| 1042588800000 | 1249.97 |
| 1042675200000 | 1277.74 |
| 1042761600000 | 1264.14 |
| 1043020800000 | 1290.01 |
| 1043107200000 | 1266.47 |
| 1043193600000 | 1244.99 |
| 1043280000000 | 1241.62 |
| 1043366400000 | 1238.48 |
| 1043625600000 | 1194.84 |
| 1043712000000 | 1169.92 |
| 1043798400000 | 1154.43 |
| 1043884800000 | 1089.87 |
| 1043971200000 | 1075.87 |
| 1044230400000 | 1104.07 |
| 1044316800000 | 1112.81 |
| 1044403200000 | 1101.85 |
| 1044489600000 | 1103.68 |
| 1044576000000 | 1109.28 |
| 1044835200000 | 1101.29 |
| 1044921600000 | 1098.66 |
| 1045008000000 | 1080.47 |
| 1045094400000 | 1076.72 |
| 1045180800000 | 1080.75 |
| 1045440000000 | 1099.52 |
| 1045526400000 | 1102.14 |
| 1045612800000 | 1114.32 |
| 1045699200000 | 1099.49 |
| 1045785600000 | 1080.84 |
| 1046044800000 | 1100.52 |
| 1046131200000 | 1072.05 |
| 1046217600000 | 1067.99 |
| 1046304000000 | 1058.55 |
| 1046390400000 | 1072.89 |
| 1046649600000 | 1081.63 |
| 1046736000000 | 1076.02 |
| 1046822400000 | 1061.05 |
| 1046908800000 | 1048.92 |
| 1046995200000 | 1033.29 |
| 1047254400000 | 1039.9 |
| 1047340800000 | 1055.64 |
| 1047427200000 | 1049.77 |
| 1047513600000 | 1034.38 |
| 1047600000000 | 1068.94 |
| 1047859200000 | 1080.08 |
| 1047945600000 | 1125.68 |
| 1048032000000 | 1119.69 |
| 1048118400000 | 1099.37 |
| 1048204800000 | 1114.24 |
| 1048464000000 | 1098.5 |
| 1048550400000 | 1090.89 |
| 1048636800000 | 1080.27 |
| 1048723200000 | 1076.62 |
| 1048809600000 | 1072.45 |
| 1049068800000 | 1023.06 |
| 1049155200000 | 1035.78 |
| 1049241600000 | 1070 |
| 1049328000000 | 1075.38 |
| 1049414400000 | 1024.79 |
| 1049673600000 | 1063.32 |
| 1049760000000 | 1054.57 |
| 1049846400000 | 1058.28 |
| 1049932800000 | 1054.57 |
| 1050019200000 | 1066.08 |
| 1050278400000 | 1058.07 |
| 1050364800000 | 1075.53 |
| 1050451200000 | 1099.38 |
| 1050537600000 | 1112.88 |
| 1050624000000 | 1112.42 |
| 1050883200000 | 1112.26 |
| 1050969600000 | 1105.78 |
| 1051056000000 | 1153.83 |
| 1051142400000 | 1158.16 |
| 1051228800000 | 1149.33 |
| 1051488000000 | 1166.51 |
| 1051574400000 | 1198.86 |
| 1051660800000 | 1194.72 |
| 1051747200000 | 1200.76 |
| 1051833600000 | 1206.36 |
| 1052092800000 | 1224.45 |
| 1052179200000 | 1257.89 |
| 1052265600000 | 1251 |
| 1052352000000 | 1230.18 |
| 1052438400000 | 1222.83 |
| 1052697600000 | 1213.88 |
| 1052784000000 | 1201.55 |
| 1052870400000 | 1188.53 |
| 1052956800000 | 1187.99 |
| 1053043200000 | 1188.63 |
| 1053302400000 | 1204.36 |
| 1053388800000 | 1179.88 |
| 1053475200000 | 1167.78 |
| 1053561600000 | 1172.75 |
| 1053648000000 | 1178.45 |
| 1053907200000 | 1181.24 |
| 1053993600000 | 1161.5 |
| 1054080000000 | 1175.64 |
| 1054166400000 | 1188.18 |
| 1054252800000 | 1171.79 |
| 1054512000000 | 1201.87 |
| 1054598400000 | 1212.35 |
| 1054684800000 | 1206.84 |
| 1054771200000 | 1229.91 |
| 1054857600000 | 1244.28 |
| 1055116800000 | 1238.62 |
| 1055203200000 | 1241.39 |
| 1055289600000 | 1266.97 |
| 1055376000000 | 1253.1 |
| 1055462400000 | 1257.41 |
| 1055721600000 | 1250.88 |
| 1055808000000 | 1282.89 |
| 1055894400000 | 1263.06 |
| 1055980800000 | 1268.5 |
| 1056067200000 | 1252.54 |
| 1056326400000 | 1243.11 |
| 1056412800000 | 1176.01 |
| 1056499200000 | 1185.64 |
| 1056585600000 | 1176.53 |
| 1056672000000 | 1210.84 |
| 1056931200000 | 1207.44 |
| 1057017600000 | 1184.54 |
| 1057104000000 | 1204.12 |
| 1057190400000 | 1216 |
| 1057276800000 | 1268.37 |
| 1057536000000 | 1332.4 |
| 1057622400000 | 1336.86 |
| 1057708800000 | 1328.83 |
| 1057795200000 | 1303.17 |
| 1057881600000 | 1305.88 |
| 1058140800000 | 1338.67 |
| 1058227200000 | 1317.12 |
| 1058313600000 | 1327.79 |
| 1058400000000 | 1331.28 |
| 1058486400000 | 1381.03 |
| 1058745600000 | 1381.82 |
| 1058832000000 | 1331.24 |
| 1058918400000 | 1338 |
| 1059004800000 | 1344.45 |
| 1059091200000 | 1365.21 |
| 1059350400000 | 1361.65 |
| 1059436800000 | 1343.46 |
| 1059523200000 | 1335.23 |
| 1059609600000 | 1331.08 |
| 1059696000000 | 1335.75 |
| 1059955200000 | 1330.62 |
| 1060041600000 | 1338.79 |
| 1060128000000 | 1315.42 |
| 1060214400000 | 1293.16 |
| 1060300800000 | 1308.52 |
| 1060560000000 | 1322.75 |
| 1060646400000 | 1331.44 |
| 1060732800000 | 1329.06 |
| 1060819200000 | 1354.06 |
| 1060905600000 | 1362.63 |
| 1061164800000 | 1375.66 |
| 1061251200000 | 1405.3 |
| 1061337600000 | 1411.4 |
| 1061424000000 | 1436.08 |
| 1061510400000 | 1430.18 |
| 1061769600000 | 1406.63 |
| 1061856000000 | 1354.1 |
| 1061942400000 | 1382.79 |
| 1062028800000 | 1373.19 |
| 1062115200000 | 1413.95 |
| 1062374400000 | 1438.95 |
| 1062460800000 | 1420.91 |
| 1062547200000 | 1453.85 |
| 1062633600000 | 1433.2 |
| 1062720000000 | 1442.4 |
| 1062979200000 | 1476.98 |
| 1063065600000 | 1445.71 |
| 1063152000000 | 1395.06 |
| 1063238400000 | 1418.5 |
| 1063324800000 | 1441.81 |
| 1063584000000 | 1429.8 |
| 1063670400000 | 1433.29 |
| 1063756800000 | 1440.78 |
| 1063843200000 | 1396.3 |
| 1063929600000 | 1398.21 |
| 1064188800000 | 1372.42 |
| 1064275200000 | 1388.36 |
| 1064361600000 | 1402.3 |
| 1064448000000 | 1363.51 |
| 1064534400000 | 1362.93 |
| 1064793600000 | 1392.98 |
| 1064880000000 | 1371.49 |
| 1064966400000 | 1364.97 |
| 1065052800000 | 1375.91 |
| 1065139200000 | 1395.09 |
| 1065398400000 | 1398.14 |
| 1065484800000 | 1383.08 |
| 1065571200000 | 1406.56 |
| 1065657600000 | 1428.54 |
| 1065744000000 | 1432.72 |
| 1066003200000 | 1446.17 |
| 1066089600000 | 1434.76 |
| 1066176000000 | 1458.1 |
| 1066262400000 | 1436.33 |
| 1066348800000 | 1442.12 |
| 1066608000000 | 1434.36 |
| 1066694400000 | 1437.48 |
| 1066780800000 | 1422.08 |
| 1066867200000 | 1455.75 |
| 1066953600000 | 1445.28 |
| 1067212800000 | 1437.64 |
| 1067299200000 | 1443.86 |
| 1067385600000 | 1473.67 |
| 1067472000000 | 1498.19 |
| 1067558400000 | 1493.6 |
| 1067817600000 | 1516.26 |
| 1067904000000 | 1499.31 |
| 1067990400000 | 1476.14 |
| 1068076800000 | 1476.39 |
| 1068163200000 | 1489.89 |
| 1068422400000 | 1513.79 |
| 1068508800000 | 1496.02 |
| 1068595200000 | 1530.96 |
| 1068681600000 | 1553.31 |
| 1068768000000 | 1566.63 |
| 1069027200000 | 1534.91 |
| 1069113600000 | 1521.38 |
| 1069200000000 | 1502.22 |
| 1069286400000 | 1504.11 |
| 1069372800000 | 1520.59 |
| 1069632000000 | 1519.13 |
| 1069718400000 | 1503.41 |
| 1069804800000 | 1515.09 |
| 1069891200000 | 1526.99 |
| 1069977600000 | 1520.76 |
| 1070236800000 | 1508.03 |
| 1070323200000 | 1536.81 |
| 1070409600000 | 1541.4 |
| 1070496000000 | 1542.17 |
| 1070582400000 | 1570.59 |
| 1070841600000 | 1596.98 |
| 1070928000000 | 1599.38 |
| 1071014400000 | 1578.21 |
| 1071100800000 | 1538.83 |
| 1071187200000 | 1560.07 |
| 1071446400000 | 1559.76 |
| 1071532800000 | 1527.84 |
| 1071619200000 | 1486.31 |
| 1071705600000 | 1485.24 |
| 1071792000000 | 1477.77 |
| 1072051200000 | 1475.52 |
| 1072137600000 | 1513.19 |
| 1072224000000 | 1517.46 |
| 1072310400000 | 1516.3 |
| 1072396800000 | 1514.23 |
| 1072656000000 | 1522.13 |
| 1072742400000 | 1540.62 |
| 1072828800000 | 1550.82 |
| 1073001600000 | 1594.03 |
| 1073260800000 | 1632.57 |
| 1073347200000 | 1642.36 |
| 1073433600000 | 1610.87 |
| 1073520000000 | 1592.12 |
| 1073606400000 | 1583.03 |
| 1073865600000 | 1603.2 |
| 1073952000000 | 1584.71 |
| 1074038400000 | 1582.36 |
| 1074124800000 | 1583.1 |
| 1074211200000 | 1570.98 |
| 1074470400000 | 1576.72 |
| 1074556800000 | 1534.03 |
| 1074643200000 | 1504.78 |
| 1074729600000 | 1541.48 |
| 1074816000000 | 1531.33 |
| 1075075200000 | 1523.41 |
| 1075161600000 | 1547.75 |
| 1075248000000 | 1537.91 |
| 1075334400000 | 1506.74 |
| 1075420800000 | 1511.65 |
| 1075680000000 | 1499.9 |
| 1075766400000 | 1506.58 |
| 1075852800000 | 1505.97 |
| 1075939200000 | 1510.15 |
| 1076025600000 | 1503.51 |
| 1076284800000 | 1524.42 |
| 1076371200000 | 1540.25 |
| 1076457600000 | 1546.96 |
| 1076544000000 | 1581.96 |
| 1076630400000 | 1565.33 |
| 1076889600000 | 1568.05 |
| 1076976000000 | 1572.69 |
| 1077062400000 | 1574.92 |
| 1077148800000 | 1617.92 |
| 1077235200000 | 1602.37 |
| 1077494400000 | 1626.84 |
| 1077580800000 | 1632.05 |
| 1077667200000 | 1608.68 |
| 1077753600000 | 1586.23 |
| 1077840000000 | 1588.62 |
| 1078099200000 | 1606.82 |
| 1078185600000 | 1612.44 |
| 1078272000000 | 1614.74 |
| 1078358400000 | 1621.44 |
| 1078444800000 | 1634.66 |
| 1078704000000 | 1643.48 |
| 1078790400000 | 1630.87 |
| 1078876800000 | 1588.43 |
| 1078963200000 | 1552.84 |
| 1079049600000 | 1541.82 |
| 1079308800000 | 1523.51 |
| 1079395200000 | 1530.02 |
| 1079481600000 | 1519.05 |
| 1079568000000 | 1532.29 |
| 1079654400000 | 1521.89 |
| 1079913600000 | 1520.14 |
| 1080000000000 | 1544.61 |
| 1080086400000 | 1553.66 |
| 1080172800000 | 1533.91 |
| 1080259200000 | 1514.43 |
| 1080518400000 | 1544.23 |
| 1080604800000 | 1543.76 |
| 1080691200000 | 1560.43 |
| 1080777600000 | 1592.15 |
| 1080864000000 | 1609.86 |
| 1081123200000 | 1589.56 |
| 1081209600000 | 1599.53 |
| 1081296000000 | 1611.28 |
| 1081382400000 | 1591.88 |
| 1081468800000 | 1591.88 |
| 1081728000000 | 1587.41 |
| 1081814400000 | 1573.69 |
| 1081900800000 | 1566.15 |
| 1081987200000 | 1535.39 |
| 1082073600000 | 1540.34 |
| 1082332800000 | 1539.02 |
| 1082419200000 | 1557.45 |
| 1082505600000 | 1539.01 |
| 1082592000000 | 1596.64 |
| 1082678400000 | 1594.7 |
| 1082937600000 | 1605.76 |
| 1083024000000 | 1634.02 |
| 1083110400000 | 1599.12 |
| 1083196800000 | 1598.09 |
| 1083283200000 | 1585.37 |
| 1083542400000 | 1585.75 |
| 1083628800000 | 1589.2 |
| 1083715200000 | 1606.49 |
| 1083801600000 | 1569.25 |
| 1083888000000 | 1556.43 |
| 1084147200000 | 1509.06 |
| 1084233600000 | 1548.59 |
| 1084320000000 | 1533.77 |
| 1084406400000 | 1518.97 |
| 1084492800000 | 1510.18 |
| 1084752000000 | 1505.63 |
| 1084838400000 | 1516.37 |
| 1084924800000 | 1539.59 |
| 1085011200000 | 1525.9 |
| 1085097600000 | 1536.54 |
| 1085356800000 | 1551.36 |
| 1085443200000 | 1518.98 |
| 1085529600000 | 1513.95 |
| 1085616000000 | 1538.3 |
| 1085702400000 | 1548.29 |
| 1085961600000 | 1536.69 |
| 1086048000000 | 1554.83 |
| 1086134400000 | 1569.74 |
| 1086220800000 | 1570.92 |
| 1086307200000 | 1580.39 |
| 1086566400000 | 1604.61 |
| 1086652800000 | 1596.22 |
| 1086739200000 | 1565.17 |
| 1086825600000 | 1562.66 |
| 1086912000000 | 1556.76 |
| 1087171200000 | 1547.28 |
| 1087257600000 | 1549.29 |
| 1087344000000 | 1519.55 |
| 1087430400000 | 1530.18 |
| 1087516800000 | 1552.72 |
| 1087776000000 | 1569.08 |
| 1087862400000 | 1568.97 |
| 1087948800000 | 1582.05 |
| 1088035200000 | 1611.58 |
| 1088121600000 | 1606.29 |
| 1088380800000 | 1609.4 |
| 1088467200000 | 1603.88 |
| 1088553600000 | 1611.86 |
| 1088640000000 | 1598.64 |
| 1088726400000 | 1602.23 |
| 1088985600000 | 1598.83 |
| 1089072000000 | 1597.88 |
| 1089158400000 | 1610.63 |
| 1089244800000 | 1633.42 |
| 1089331200000 | 1612.36 |
| 1089590400000 | 1602.19 |
| 1089676800000 | 1582.43 |
| 1089763200000 | 1584.41 |
| 1089849600000 | 1573.65 |
| 1089936000000 | 1587 |
| 1090195200000 | 1557.98 |
| 1090281600000 | 1574.95 |
| 1090368000000 | 1572.88 |
| 1090454400000 | 1548.9 |
| 1090540800000 | 1521.88 |
| 1090800000000 | 1552.35 |
| 1090886400000 | 1587.73 |
| 1090972800000 | 1585 |
| 1091059200000 | 1610 |
| 1091145600000 | 1630.73 |
| 1091404800000 | 1626.46 |
| 1091491200000 | 1645.72 |
| 1091577600000 | 1616.31 |
| 1091664000000 | 1616.54 |
| 1091750400000 | 1598.47 |
| 1092009600000 | 1583.37 |
| 1092096000000 | 1593.19 |
| 1092182400000 | 1587.41 |
| 1092268800000 | 1590.98 |
| 1092355200000 | 1603.3 |
| 1092614400000 | 1603.91 |
| 1092700800000 | 1612.07 |
| 1092787200000 | 1609.45 |
| 1092873600000 | 1616.19 |
| 1092960000000 | 1606.3 |
| 1093219200000 | 1610.07 |
| 1093305600000 | 1616.35 |
| 1093392000000 | 1598.61 |
| 1093478400000 | 1606.99 |
| 1093564800000 | 1601.96 |
| 1093824000000 | 1604.82 |
| 1093910400000 | 1595.6 |
| 1093996800000 | 1601.72 |
| 1094083200000 | 1577.56 |
| 1094169600000 | 1572.03 |
| 1094428800000 | 1587.82 |
| 1094515200000 | 1589.33 |
| 1094601600000 | 1574.22 |
| 1094688000000 | 1579 |
| 1094774400000 | 1598.56 |
| 1095033600000 | 1581.56 |
| 1095120000000 | 1581.59 |
| 1095206400000 | 1553.67 |
| 1095292800000 | 1561.51 |
| 1095379200000 | 1564.77 |
| 1095638400000 | 1562.2 |
| 1095724800000 | 1585.75 |
| 1095811200000 | 1570.41 |
| 1095897600000 | 1569.81 |
| 1095984000000 | 1579.33 |
| 1096243200000 | 1573.2 |
| 1096329600000 | 1582.46 |
| 1096416000000 | 1607.92 |
| 1096502400000 | 1615 |
| 1096588800000 | 1632.9 |
| 1096848000000 | 1624.09 |
| 1096934400000 | 1617.2 |
| 1097020800000 | 1618.85 |
| 1097107200000 | 1632.96 |
| 1097193600000 | 1661.19 |
| 1097452800000 | 1669.63 |
| 1097539200000 | 1642.96 |
| 1097625600000 | 1652.26 |
| 1097712000000 | 1654.58 |
| 1097798400000 | 1665.57 |
| 1098057600000 | 1664.28 |
| 1098144000000 | 1691.48 |
| 1098230400000 | 1679.41 |
| 1098316800000 | 1684.96 |
| 1098403200000 | 1715.49 |
| 1098662400000 | 1718.26 |
| 1098748800000 | 1713.15 |
| 1098835200000 | 1719.88 |
| 1098921600000 | 1703.18 |
| 1099008000000 | 1711.16 |
| 1099267200000 | 1735.93 |
| 1099353600000 | 1727.54 |
| 1099440000000 | 1740.45 |
| 1099526400000 | 1749.89 |
| 1099612800000 | 1751.12 |
| 1099872000000 | 1752.68 |
| 1099958400000 | 1758.95 |
| 1100044800000 | 1806.79 |
| 1100131200000 | 1807.62 |
| 1100217600000 | 1805.94 |
| 1100476800000 | 1813.61 |
| 1100563200000 | 1798.59 |
| 1100649600000 | 1834.51 |
| 1100736000000 | 1821.86 |
| 1100822400000 | 1824.05 |
| 1101081600000 | 1819.02 |
| 1101168000000 | 1846.34 |
| 1101254400000 | 1858.06 |
| 1101340800000 | 1912.35 |
| 1101427200000 | 1921.8 |
| 1101686400000 | 1916.22 |
| 1101772800000 | 1920.77 |
| 1101859200000 | 1920 |
| 1101945600000 | 1914.24 |
| 1102032000000 | 1926.09 |
| 1102291200000 | 1934.16 |
| 1102377600000 | 1961.76 |
| 1102464000000 | 1907.99 |
| 1102550400000 | 1899.63 |
| 1102636800000 | 1911.11 |
| 1102896000000 | 1912.04 |
| 1102982400000 | 1902.82 |
| 1103068800000 | 1901.98 |
| 1103155200000 | 1888.53 |
| 1103241600000 | 1875.91 |
| 1103500800000 | 1929.58 |
| 1103587200000 | 1935.07 |
| 1103673600000 | 1950.07 |
| 1103760000000 | 1961.25 |
| 1103846400000 | 1966.33 |
| 1104105600000 | 1983.49 |
| 1104192000000 | 1970.79 |
| 1104278400000 | 1952.39 |
| 1104364800000 | 1974.5 |
| 1104451200000 | 1969.07 |
| 1104710400000 | 1949.73 |
| 1104796800000 | 1918.29 |
| 1104883200000 | 1911.36 |
| 1104969600000 | 1896.31 |
| 1105056000000 | 1889.4 |
| 1105315200000 | 1894.37 |
| 1105401600000 | 1895.5 |
| 1105488000000 | 1884.13 |
| 1105574400000 | 1886.09 |
| 1105660800000 | 1883.91 |
| 1105920000000 | 1900.33 |
| 1106006400000 | 1898.55 |
| 1106092800000 | 1893.67 |
| 1106179200000 | 1851.97 |
| 1106265600000 | 1871.43 |
| 1106524800000 | 1874.44 |
| 1106611200000 | 1859.68 |
| 1106697600000 | 1868.38 |
| 1106784000000 | 1862.6 |
| 1106870400000 | 1841.87 |
| 1107129600000 | 1873.04 |
| 1107216000000 | 1884.64 |
| 1107302400000 | 1900.94 |
| 1107388800000 | 1929.32 |
| 1107475200000 | 1907.82 |
| 1107734400000 | 1901.91 |
| 1107820800000 | 1892.19 |
| 1107907200000 | 1908.94 |
| 1107993600000 | 1912.6 |
| 1108080000000 | 1931.8 |
| 1108339200000 | 1938.46 |
| 1108425600000 | 1958.79 |
| 1108512000000 | 1973.65 |
| 1108598400000 | 1997.11 |
| 1108684800000 | 2003.75 |
| 1108944000000 | 1979.64 |
| 1109030400000 | 1994.85 |
| 1109116800000 | 1974.45 |
| 1109203200000 | 1987.22 |
| 1109289600000 | 1976.8 |
| 1109548800000 | 1995.28 |
| 1109635200000 | 2004.88 |
| 1109721600000 | 1994.72 |
| 1109808000000 | 2035.68 |
| 1109894400000 | 2088.13 |
| 1110153600000 | 2082.02 |
| 1110240000000 | 2079.52 |
| 1110326400000 | 2089.58 |
| 1110412800000 | 2082.53 |
| 1110499200000 | 2107.43 |
| 1110758400000 | 2089.08 |
| 1110844800000 | 2100.44 |
| 1110931200000 | 2099.66 |
| 1111017600000 | 2094.89 |
| 1111104000000 | 2083.76 |
| 1111363200000 | 2058.88 |
| 1111449600000 | 2041.96 |
| 1111536000000 | 2001.56 |
| 1111622400000 | 2010.89 |
| 1111708800000 | 2010.89 |
| 1111968000000 | 1996.78 |
| 1112054400000 | 2021.66 |
| 1112140800000 | 2004.17 |
| 1112227200000 | 2014.54 |
| 1112313600000 | 1988.75 |
| 1112572800000 | 1940.41 |
| 1112659200000 | 1961.5 |
| 1112745600000 | 1984.1 |
| 1112832000000 | 2021.23 |
| 1112918400000 | 2029 |
| 1113177600000 | 2024.54 |
| 1113264000000 | 2010.22 |
| 1113350400000 | 2004.56 |
| 1113436800000 | 1984.22 |
| 1113523200000 | 1960.58 |
| 1113782400000 | 1936.21 |
| 1113868800000 | 1947.67 |
| 1113955200000 | 1961.42 |
| 1114041600000 | 1954.34 |
| 1114128000000 | 1963.1 |
| 1114387200000 | 1952.41 |
| 1114473600000 | 1967.74 |
| 1114560000000 | 1940.69 |
| 1114646400000 | 1928.12 |
| 1114732800000 | 1923.1 |
| 1114992000000 | 1926.41 |
| 1115078400000 | 1927.82 |
| 1115164800000 | 1913.39 |
| 1115251200000 | 1911.1 |
| 1115337600000 | 1942.08 |
| 1115596800000 | 1941.2 |
| 1115683200000 | 1935 |
| 1115769600000 | 1927.9 |
| 1115856000000 | 1904.8 |
| 1115942400000 | 1898.52 |
| 1116201600000 | 1897.34 |
| 1116288000000 | 1894.94 |
| 1116374400000 | 1938.25 |
| 1116460800000 | 1939.21 |
| 1116547200000 | 1919.82 |
| 1116806400000 | 1936.7 |
| 1116892800000 | 1937.22 |
| 1116979200000 | 1926.9 |
| 1117065600000 | 1926.27 |
| 1117152000000 | 1945.94 |
| 1117411200000 | 1931.58 |
| 1117497600000 | 1908.24 |
| 1117584000000 | 1922.76 |
| 1117670400000 | 1926.35 |
| 1117756800000 | 1912.87 |
| 1118016000000 | 1910.82 |
| 1118102400000 | 1924.73 |
| 1118188800000 | 1937.66 |
| 1118275200000 | 1905.15 |
| 1118361600000 | 1906.28 |
| 1118620800000 | 1895.84 |
| 1118707200000 | 1922.46 |
| 1118793600000 | 1918.5 |
| 1118880000000 | 1937.62 |
| 1118966400000 | 1967.21 |
| 1119225600000 | 1946.51 |
| 1119312000000 | 1947.01 |
| 1119398400000 | 1962.19 |
| 1119484800000 | 1949.6 |
| 1119571200000 | 1955.5 |
| 1119830400000 | 1931.92 |
| 1119916800000 | 1949.71 |
| 1120003200000 | 1966.83 |
| 1120089600000 | 1981.64 |
| 1120176000000 | 1975.72 |
| 1120435200000 | 1981.48 |
| 1120521600000 | 1970.96 |
| 1120608000000 | 1975.64 |
| 1120694400000 | 1952.66 |
| 1120780800000 | 1975.69 |
| 1121040000000 | 1972.03 |
| 1121126400000 | 1976.76 |
| 1121212800000 | 1962 |
| 1121299200000 | 1932.85 |
| 1121385600000 | 1945.12 |
| 1121644800000 | 1943.08 |
| 1121731200000 | 1972.19 |
| 1121817600000 | 1973.96 |
| 1121904000000 | 2006.64 |
| 1121990400000 | 1996.66 |
| 1122249600000 | 2012.86 |
| 1122336000000 | 1990.56 |
| 1122422400000 | 2016.15 |
| 1122508800000 | 2033.94 |
| 1122595200000 | 2050.88 |
| 1122854400000 | 2054.66 |
| 1122940800000 | 2050.82 |
| 1123027200000 | 2078.6 |
| 1123113600000 | 2078.63 |
| 1123200000000 | 2086.54 |
| 1123459200000 | 2092.79 |
| 1123545600000 | 2099.22 |
| 1123632000000 | 2139.35 |
| 1123718400000 | 2139.48 |
| 1123804800000 | 2138.51 |
| 1124064000000 | 2114.46 |
| 1124150400000 | 2088.48 |
| 1124236800000 | 2068.28 |
| 1124323200000 | 2050.05 |
| 1124409600000 | 2088.82 |
| 1124668800000 | 2112.49 |
| 1124755200000 | 2096.77 |
| 1124841600000 | 2092.62 |
| 1124928000000 | 2090.56 |
| 1125014400000 | 2081.85 |
| 1125273600000 | 2064.81 |
| 1125360000000 | 2067.78 |
| 1125446400000 | 2116.56 |
| 1125532800000 | 2153.64 |
| 1125619200000 | 2175.23 |
| 1125878400000 | 2172.95 |
| 1125964800000 | 2175.6 |
| 1126051200000 | 2177.62 |
| 1126137600000 | 2159.89 |
| 1126224000000 | 2167.63 |
| 1126483200000 | 2156.51 |
| 1126569600000 | 2182.88 |
| 1126656000000 | 2179.95 |
| 1126742400000 | 2161.44 |
| 1126828800000 | 2192.52 |
| 1127088000000 | 2182.33 |
| 1127174400000 | 2196.49 |
| 1127260800000 | 2183.18 |
| 1127347200000 | 2165.83 |
| 1127433600000 | 2136.25 |
| 1127692800000 | 2139.57 |
| 1127779200000 | 2127.28 |
| 1127865600000 | 2115.83 |
| 1127952000000 | 2123.12 |
| 1128038400000 | 2142.67 |
| 1128297600000 | 2118.31 |
| 1128384000000 | 2124.28 |
| 1128470400000 | 2118.26 |
| 1128556800000 | 2134.39 |
| 1128643200000 | 2118.22 |
| 1128902400000 | 2127.78 |
| 1128988800000 | 2130.22 |
| 1129075200000 | 2120.69 |
| 1129161600000 | 2067.78 |
| 1129248000000 | 2080.4 |
| 1129507200000 | 2054.18 |
| 1129593600000 | 2036.93 |
| 1129680000000 | 1990.2 |
| 1129766400000 | 1998.2 |
| 1129852800000 | 1971.6 |
| 1130112000000 | 2031.4 |
| 1130198400000 | 2029.04 |
| 1130284800000 | 2060.32 |
| 1130371200000 | 2038.72 |
| 1130457600000 | 2046.04 |
| 1130716800000 | 2074.05 |
| 1130803200000 | 2078.54 |
| 1130889600000 | 2107.76 |
| 1130976000000 | 2109.78 |
| 1131062400000 | 2089.08 |
| 1131321600000 | 2065.58 |
| 1131408000000 | 2051.97 |
| 1131494400000 | 2059.15 |
| 1131580800000 | 2078.31 |
| 1131667200000 | 2078.92 |
| 1131926400000 | 2088.53 |
| 1132012800000 | 2070.1 |
| 1132099200000 | 2061.46 |
| 1132185600000 | 2094.95 |
| 1132272000000 | 2098.78 |
| 1132531200000 | 2103.29 |
| 1132617600000 | 2095.08 |
| 1132704000000 | 2122.99 |
| 1132790400000 | 2117.6 |
| 1132876800000 | 2114.6 |
| 1133136000000 | 2119.36 |
| 1133222400000 | 2105.35 |
| 1133308800000 | 2113.51 |
| 1133395200000 | 2138.3 |
| 1133481600000 | 2148.83 |
| 1133740800000 | 2168.2 |
| 1133827200000 | 2171.25 |
| 1133913600000 | 2209.61 |
| 1134000000000 | 2199.58 |
| 1134086400000 | 2204.23 |
| 1134345600000 | 2238.52 |
| 1134432000000 | 2228.07 |
| 1134518400000 | 2275.5 |
| 1134604800000 | 2254.63 |
| 1134691200000 | 2303.33 |
| 1134950400000 | 2302.12 |
| 1135036800000 | 2274.63 |
| 1135123200000 | 2273.04 |
| 1135209600000 | 2278.26 |
| 1135296000000 | 2279.49 |
| 1135555200000 | 2279.49 |
| 1135641600000 | 2290.99 |
| 1135728000000 | 2304.19 |
| 1135814400000 | 2282.43 |
| 1135900800000 | 2276.24 |
| 1136160000000 | 2290.14 |
| 1136246400000 | 2355.31 |
| 1136332800000 | 2403.81 |
| 1136419200000 | 2392.66 |
| 1136505600000 | 2403.34 |
| 1136764800000 | 2396.2 |
| 1136851200000 | 2391.64 |
| 1136937600000 | 2435.21 |
| 1137024000000 | 2429.1 |
| 1137110400000 | 2418.01 |
| 1137369600000 | 2438.15 |
| 1137456000000 | 2412.24 |
| 1137542400000 | 2392.07 |
| 1137628800000 | 2424.54 |
| 1137715200000 | 2416.02 |
| 1137974400000 | 2432.44 |
| 1138060800000 | 2429.92 |
| 1138147200000 | 2473.16 |
| 1138233600000 | 2481.61 |
| 1138320000000 | 2494.96 |
| 1138579200000 | 2485.26 |
| 1138665600000 | 2503.25 |
| 1138752000000 | 2524.94 |
| 1138838400000 | 2542.34 |
| 1138924800000 | 2511.55 |
| 1139184000000 | 2551.42 |
| 1139270400000 | 2547.78 |
| 1139356800000 | 2521.66 |
| 1139443200000 | 2560.18 |
| 1139529600000 | 2551.6 |
| 1139788800000 | 2545.97 |
| 1139875200000 | 2550.16 |
| 1139961600000 | 2571.77 |
| 1140048000000 | 2567.19 |
| 1140134400000 | 2568.88 |
| 1140393600000 | 2602.53 |
| 1140480000000 | 2625.61 |
| 1140566400000 | 2581.7 |
| 1140652800000 | 2620.17 |
| 1140739200000 | 2612.08 |
| 1140998400000 | 2639.26 |
| 1141084800000 | 2591.15 |
| 1141171200000 | 2614.9 |
| 1141257600000 | 2601.14 |
| 1141344000000 | 2622.91 |
| 1141603200000 | 2619.47 |
| 1141689600000 | 2576.45 |
| 1141776000000 | 2570.87 |
| 1141862400000 | 2603.21 |
| 1141948800000 | 2613.61 |
| 1142208000000 | 2612.36 |
| 1142294400000 | 2674.67 |
| 1142380800000 | 2646.46 |
| 1142467200000 | 2686.72 |
| 1142553600000 | 2698.27 |
| 1142812800000 | 2734.56 |
| 1142899200000 | 2723.12 |
| 1142985600000 | 2704.48 |
| 1143072000000 | 2692.32 |
| 1143158400000 | 2701.22 |
| 1143417600000 | 2687.79 |
| 1143504000000 | 2677.13 |
| 1143590400000 | 2694 |
| 1143676800000 | 2763.41 |
| 1143763200000 | 2749.17 |
| 1144022400000 | 2775.87 |
| 1144108800000 | 2793.53 |
| 1144195200000 | 2792.05 |
| 1144281600000 | 2795.34 |
| 1144368000000 | 2763.06 |
| 1144627200000 | 2755.72 |
| 1144713600000 | 2744.87 |
| 1144800000000 | 2730.14 |
| 1144886400000 | 2722.02 |
| 1144972800000 | 2722.02 |
| 1145232000000 | 2765.25 |
| 1145318400000 | 2759.95 |
| 1145404800000 | 2786.82 |
| 1145491200000 | 2804.5 |
| 1145577600000 | 2831.39 |
| 1145836800000 | 2854.19 |
| 1145923200000 | 2852.14 |
| 1146009600000 | 2812.15 |
| 1146096000000 | 2798.18 |
| 1146182400000 | 2784.13 |
| 1146441600000 | 2788.99 |
| 1146528000000 | 2827.96 |
| 1146614400000 | 2815.92 |
| 1146700800000 | 2861.82 |
| 1146787200000 | 2903.68 |
| 1147046400000 | 2899.82 |
| 1147132800000 | 2916.28 |
| 1147219200000 | 2902.8 |
| 1147305600000 | 2900.53 |
| 1147392000000 | 2824.27 |
| 1147651200000 | 2739.74 |
| 1147737600000 | 2756.09 |
| 1147824000000 | 2643.92 |
| 1147910400000 | 2597.85 |
| 1147996800000 | 2564.01 |
| 1148256000000 | 2448.62 |
| 1148342400000 | 2548.51 |
| 1148428800000 | 2501.3 |
| 1148515200000 | 2504.82 |
| 1148601600000 | 2584.77 |
| 1148860800000 | 2593.85 |
| 1148947200000 | 2576.51 |
| 1149033600000 | 2580.08 |
| 1149120000000 | 2592.45 |
| 1149206400000 | 2641.14 |
| 1149465600000 | 2617.63 |
| 1149552000000 | 2500.62 |
| 1149638400000 | 2493.07 |
| 1149724800000 | 2388.43 |
| 1149811200000 | 2409.06 |
| 1150070400000 | 2353.91 |
| 1150156800000 | 2274.35 |
| 1150243200000 | 2313.8 |
| 1150329600000 | 2385.88 |
| 1150416000000 | 2383.74 |
| 1150675200000 | 2393.76 |
| 1150761600000 | 2409.5 |
| 1150848000000 | 2431.52 |
| 1150934400000 | 2436.61 |
| 1151020800000 | 2425.37 |
| 1151280000000 | 2420.49 |
| 1151366400000 | 2424.2 |
| 1151452800000 | 2393.16 |
| 1151539200000 | 2448.95 |
| 1151625600000 | 2553.78 |
| 1151884800000 | 2598.95 |
| 1151971200000 | 2601.1 |
| 1152057600000 | 2550.93 |
| 1152144000000 | 2562.6 |
| 1152230400000 | 2561.31 |
| 1152489600000 | 2542.97 |
| 1152576000000 | 2529.01 |
| 1152662400000 | 2528.46 |
| 1152748800000 | 2445.91 |
| 1152835200000 | 2405.33 |
| 1153094400000 | 2331.07 |
| 1153180800000 | 2308.4 |
| 1153267200000 | 2430.26 |
| 1153353600000 | 2470.51 |
| 1153440000000 | 2400.66 |
| 1153699200000 | 2422.42 |
| 1153785600000 | 2454.81 |
| 1153872000000 | 2449.58 |
| 1153958400000 | 2515.98 |
| 1154044800000 | 2528.51 |
| 1154304000000 | 2525.97 |
| 1154390400000 | 2524.68 |
| 1154476800000 | 2560.8 |
| 1154563200000 | 2543.81 |
| 1154649600000 | 2601.99 |
| 1154908800000 | 2556.19 |
| 1154995200000 | 2559.39 |
| 1155081600000 | 2587.32 |
| 1155168000000 | 2551.15 |
| 1155254400000 | 2568.48 |
| 1155513600000 | 2584.43 |
| 1155600000000 | 2596.46 |
| 1155686400000 | 2670.73 |
| 1155772800000 | 2676.65 |
| 1155859200000 | 2661.93 |
| 1156118400000 | 2689.67 |
| 1156204800000 | 2670.06 |
| 1156291200000 | 2670.99 |
| 1156377600000 | 2675.28 |
| 1156464000000 | 2642.57 |
| 1156723200000 | 2670.13 |
| 1156809600000 | 2688.42 |
| 1156896000000 | 2725.07 |
| 1156982400000 | 2690.64 |
| 1157068800000 | 2703.15 |
| 1157328000000 | 2734.73 |
| 1157414400000 | 2713.63 |
| 1157500800000 | 2694.29 |
| 1157587200000 | 2642.56 |
| 1157673600000 | 2642.95 |
| 1157932800000 | 2620.36 |
| 1158019200000 | 2654.29 |
| 1158105600000 | 2667.33 |
| 1158192000000 | 2690.71 |
| 1158278400000 | 2674.15 |
| 1158537600000 | 2673.15 |
| 1158624000000 | 2662.5 |
| 1158710400000 | 2671.52 |
| 1158796800000 | 2702.69 |
| 1158883200000 | 2683.75 |
| 1159142400000 | 2635.81 |
| 1159228800000 | 2660.59 |
| 1159315200000 | 2711.93 |
| 1159401600000 | 2724.82 |
| 1159488000000 | 2735.99 |
| 1159747200000 | 2764.55 |
| 1159833600000 | 2740.27 |
| 1159920000000 | 2741.46 |
| 1160006400000 | 2777.35 |
| 1160092800000 | 2757.42 |
| 1160352000000 | 2785.03 |
| 1160438400000 | 2809.29 |
| 1160524800000 | 2816.29 |
| 1160611200000 | 2860.5 |
| 1160697600000 | 2845.36 |
| 1160956800000 | 2883.48 |
| 1161043200000 | 2845.5 |
| 1161129600000 | 2871.17 |
| 1161216000000 | 2911.32 |
| 1161302400000 | 2892.28 |
| 1161561600000 | 2888.75 |
| 1161648000000 | 2901.28 |
| 1161734400000 | 2906.15 |
| 1161820800000 | 2927.41 |
| 1161907200000 | 2939.3 |
| 1162166400000 | 2912.01 |
| 1162252800000 | 2933.85 |
| 1162339200000 | 2937.63 |
| 1162425600000 | 2898.94 |
| 1162512000000 | 2894.2 |
| 1162771200000 | 2934.92 |
| 1162857600000 | 3008.2 |
| 1162944000000 | 2994.26 |
| 1163030400000 | 3090 |
| 1163116800000 | 3088.05 |
| 1163376000000 | 3053.47 |
| 1163462400000 | 3087.04 |
| 1163548800000 | 3110.99 |
| 1163635200000 | 3102.44 |
| 1163721600000 | 3081.72 |
| 1163980800000 | 3090.63 |
| 1164067200000 | 3110.78 |
| 1164153600000 | 3163.77 |
| 1164240000000 | 3173.73 |
| 1164326400000 | 3186.71 |
| 1164585600000 | 3120.2 |
| 1164672000000 | 3106.79 |
| 1164758400000 | 3202.43 |
| 1164844800000 | 3216.94 |
| 1164931200000 | 3240.44 |
| 1165190400000 | 3225.36 |
| 1165276800000 | 3292.24 |
| 1165363200000 | 3294.46 |
| 1165449600000 | 3349.65 |
| 1165536000000 | 3331.55 |
| 1165795200000 | 3330.41 |
| 1165881600000 | 3365.23 |
| 1165968000000 | 3398.72 |
| 1166054400000 | 3391.49 |
| 1166140800000 | 3404.13 |
| 1166400000000 | 3415.52 |
| 1166486400000 | 3387.06 |
| 1166572800000 | 3452.28 |
| 1166659200000 | 3434.59 |
| 1166745600000 | 3430.01 |
| 1167004800000 | 3430.01 |
| 1167091200000 | 3424.67 |
| 1167177600000 | 3471.53 |
| 1167264000000 | 3480.74 |
| 1167350400000 | 3486.64 |
| 1167696000000 | 3544.81 |
| 1167782400000 | 3485.28 |
| 1167868800000 | 3386.42 |
| 1167955200000 | 3315.75 |
| 1168214400000 | 3336.25 |
| 1168300800000 | 3354.33 |
| 1168387200000 | 3321.82 |
| 1168473600000 | 3348.13 |
| 1168560000000 | 3359.81 |
| 1168819200000 | 3417.5 |
| 1168905600000 | 3392.71 |
| 1168992000000 | 3409.44 |
| 1169078400000 | 3387.29 |
| 1169164800000 | 3407.4 |
| 1169424000000 | 3434.98 |
| 1169510400000 | 3459.53 |
| 1169596800000 | 3514.46 |
| 1169683200000 | 3495.34 |
| 1169769600000 | 3433.62 |
| 1170028800000 | 3473.47 |
| 1170115200000 | 3521.9 |
| 1170201600000 | 3531.45 |
| 1170288000000 | 3513.9 |
| 1170374400000 | 3517.06 |
| 1170633600000 | 3517.66 |
| 1170720000000 | 3525.44 |
| 1170806400000 | 3595.76 |
| 1170892800000 | 3586.1 |
| 1170979200000 | 3634.98 |
| 1171238400000 | 3593.09 |
| 1171324800000 | 3601.54 |
| 1171411200000 | 3702.15 |
| 1171497600000 | 3689.02 |
| 1171584000000 | 3710.95 |
| 1171843200000 | 3749.45 |
| 1171929600000 | 3777.8 |
| 1172016000000 | 3724.11 |
| 1172102400000 | 3756.02 |
| 1172188800000 | 3771.53 |
| 1172448000000 | 3795.86 |
| 1172534400000 | 3643.03 |
| 1172620800000 | 3606.26 |
| 1172707200000 | 3547.17 |
| 1172793600000 | 3594.25 |
| 1173052800000 | 3518.26 |
| 1173139200000 | 3560.72 |
| 1173225600000 | 3624.17 |
| 1173312000000 | 3672.8 |
| 1173398400000 | 3677.08 |
| 1173657600000 | 3693.53 |
| 1173744000000 | 3651.6 |
| 1173830400000 | 3539.31 |
| 1173916800000 | 3628.41 |
| 1174003200000 | 3659.99 |
| 1174262400000 | 3715.87 |
| 1174348800000 | 3721.87 |
| 1174435200000 | 3768.78 |
| 1174521600000 | 3831.44 |
| 1174608000000 | 3778.98 |
| 1174867200000 | 3768.89 |
| 1174953600000 | 3752.63 |
| 1175040000000 | 3727.11 |
| 1175126400000 | 3759.79 |
| 1175212800000 | 3771.21 |
| 1175472000000 | 3811.4 |
| 1175558400000 | 3862.77 |
| 1175644800000 | 3884.58 |
| 1175731200000 | 3892.6 |
| 1175817600000 | 3892.6 |
| 1176076800000 | 3872.32 |
| 1176163200000 | 3928.93 |
| 1176249600000 | 3926.88 |
| 1176336000000 | 3926.47 |
| 1176422400000 | 3928.28 |
| 1176681600000 | 3963.12 |
| 1176768000000 | 3998.01 |
| 1176854400000 | 3984.12 |
| 1176940800000 | 4011 |
| 1177027200000 | 4149 |
| 1177286400000 | 4167.81 |
| 1177372800000 | 4122.77 |
| 1177459200000 | 4207.25 |
| 1177545600000 | 4173.67 |
| 1177632000000 | 4165.5 |
| 1177891200000 | 4123.51 |
| 1177977600000 | 4108.1 |
| 1178064000000 | 4192.29 |
| 1178150400000 | 4172.9 |
| 1178236800000 | 4212.66 |
| 1178496000000 | 4254.24 |
| 1178582400000 | 4096.34 |
| 1178668800000 | 4098.73 |
| 1178755200000 | 4050.73 |
| 1178841600000 | 4063.83 |
| 1179100800000 | 4107.27 |
| 1179187200000 | 4127.17 |
| 1179273600000 | 4107.34 |
| 1179360000000 | 4082.53 |
| 1179446400000 | 4093.71 |
| 1179705600000 | 4111.6 |
| 1179792000000 | 4121.3 |
| 1179878400000 | 4154.82 |
| 1179964800000 | 4143.87 |
| 1180051200000 | 4139.32 |
| 1180310400000 | 4159.32 |
| 1180396800000 | 4150.53 |
| 1180483200000 | 4119.13 |
| 1180569600000 | 4205.5 |
| 1180656000000 | 4235.58 |
| 1180915200000 | 4237.28 |
| 1181001600000 | 4215.46 |
| 1181088000000 | 4116.34 |
| 1181174400000 | 4037.18 |
| 1181260800000 | 4019.34 |
| 1181520000000 | 4088.98 |
| 1181606400000 | 4043.58 |
| 1181692800000 | 4029.74 |
| 1181779200000 | 4129.05 |
| 1181865600000 | 4204.71 |
| 1182124800000 | 4250.77 |
| 1182211200000 | 4235.56 |
| 1182297600000 | 4282.47 |
| 1182384000000 | 4248.49 |
| 1182470400000 | 4258.01 |
| 1182729600000 | 4209.22 |
| 1182816000000 | 4200.17 |
| 1182902400000 | 4148.07 |
| 1182988800000 | 4202.62 |
| 1183075200000 | 4226.67 |
| 1183334400000 | 4320.04 |
| 1183420800000 | 4347.64 |
| 1183507200000 | 4409.93 |
| 1183593600000 | 4360.31 |
| 1183680000000 | 4381.48 |
| 1183939200000 | 4410.19 |
| 1184025600000 | 4417.36 |
| 1184112000000 | 4422.97 |
| 1184198400000 | 4479.64 |
| 1184284800000 | 4528.28 |
| 1184544000000 | 4515.72 |
| 1184630400000 | 4484.28 |
| 1184716800000 | 4412.3 |
| 1184803200000 | 4462.21 |
| 1184889600000 | 4470.1 |
| 1185148800000 | 4477.9 |
| 1185235200000 | 4390.01 |
| 1185321600000 | 4229.39 |
| 1185408000000 | 4164.6 |
| 1185494400000 | 4164.81 |
| 1185753600000 | 4205.85 |
| 1185840000000 | 4305.42 |
| 1185926400000 | 4159.12 |
| 1186012800000 | 4186.53 |
| 1186099200000 | 4089.93 |
| 1186358400000 | 4033.15 |
| 1186444800000 | 4066.36 |
| 1186531200000 | 4123.56 |
| 1186617600000 | 3948.74 |
| 1186704000000 | 3768.82 |
| 1186963200000 | 3941.97 |
| 1187049600000 | 3915.26 |
| 1187136000000 | 3851.54 |
| 1187222400000 | 3647.71 |
| 1187308800000 | 3712.09 |
| 1187568000000 | 3790.16 |
| 1187654400000 | 3812.61 |
| 1187740800000 | 3944.15 |
| 1187827200000 | 3983.95 |
| 1187913600000 | 4008.09 |
| 1188172800000 | 4028.62 |
| 1188259200000 | 3930.22 |
| 1188345600000 | 3985.94 |
| 1188432000000 | 4015.53 |
| 1188518400000 | 4065.24 |
| 1188777600000 | 4090.61 |
| 1188864000000 | 4101.35 |
| 1188950400000 | 4057.69 |
| 1189036800000 | 4110.13 |
| 1189123200000 | 3996.72 |
| 1189382400000 | 3924.93 |
| 1189468800000 | 4001.29 |
| 1189555200000 | 4028.44 |
| 1189641600000 | 4050.46 |
| 1189728000000 | 4027.34 |
| 1189987200000 | 3943.03 |
| 1190073600000 | 4029.99 |
| 1190160000000 | 4229.04 |
| 1190246400000 | 4278.02 |
| 1190332800000 | 4397.93 |
| 1190592000000 | 4412.39 |
| 1190678400000 | 4321.15 |
| 1190764800000 | 4399.14 |
| 1190851200000 | 4442.29 |
| 1190937600000 | 4436.97 |
| 1191196800000 | 4465.3 |
| 1191283200000 | 4439.28 |
| 1191369600000 | 4427.6 |
| 1191456000000 | 4388.56 |
| 1191542400000 | 4417.99 |
| 1191801600000 | 4383.4 |
| 1191888000000 | 4437.42 |
| 1191974400000 | 4445.14 |
| 1192060800000 | 4497.98 |
| 1192147200000 | 4442.93 |
| 1192406400000 | 4393.39 |
| 1192492800000 | 4292.22 |
| 1192579200000 | 4364.35 |
| 1192665600000 | 4369.43 |
| 1192752000000 | 4369.93 |
| 1193011200000 | 4227.7 |
| 1193097600000 | 4370.87 |
| 1193184000000 | 4348.99 |
| 1193270400000 | 4401.51 |
| 1193356800000 | 4351.03 |
| 1193616000000 | 4400.08 |
| 1193702400000 | 4429.59 |
| 1193788800000 | 4447.79 |
| 1193875200000 | 4407.27 |
| 1193961600000 | 4427.7 |
| 1194220800000 | 4385.55 |
| 1194307200000 | 4495.25 |
| 1194393600000 | 4437.33 |
| 1194480000000 | 4402.08 |
| 1194566400000 | 4273.56 |
| 1194825600000 | 4187.93 |
| 1194912000000 | 4126.19 |
| 1194998400000 | 4199.21 |
| 1195084800000 | 4117.54 |
| 1195171200000 | 4037.03 |
| 1195430400000 | 3919.53 |
| 1195516800000 | 4052.79 |
| 1195603200000 | 3944.17 |
| 1195689600000 | 3923.69 |
| 1195776000000 | 3944.83 |
| 1196035200000 | 4001.98 |
| 1196121600000 | 3917.69 |
| 1196208000000 | 3994.5 |
| 1196294400000 | 4021.86 |
| 1196380800000 | 4064.45 |
| 1196640000000 | 4006.89 |
| 1196726400000 | 3934.54 |
| 1196812800000 | 3982.26 |
| 1196899200000 | 3972.62 |
| 1196985600000 | 4091.28 |
| 1197244800000 | 4128.57 |
| 1197331200000 | 4126.03 |
| 1197417600000 | 4105.08 |
| 1197504000000 | 3945.52 |
| 1197590400000 | 3889.55 |
| 1197849600000 | 3735.24 |
| 1197936000000 | 3763.7 |
| 1198022400000 | 3710.58 |
| 1198108800000 | 3733.51 |
| 1198195200000 | 3829.34 |
| 1198454400000 | 3837.86 |
| 1198540800000 | 3836.93 |
| 1198627200000 | 3864.24 |
| 1198713600000 | 3880.31 |
| 1198800000000 | 3940.19 |
| 1199059200000 | 3917.68 |
| 1199232000000 | 3914.15 |
| 1199318400000 | 3866.07 |
| 1199404800000 | 3791.17 |
| 1199664000000 | 3664.45 |
| 1199750400000 | 3694.82 |
| 1199836800000 | 3625.03 |
| 1199923200000 | 3525.66 |
| 1200009600000 | 3554.32 |
| 1200268800000 | 3642.27 |
| 1200355200000 | 3498.39 |
| 1200441600000 | 3386.51 |
| 1200528000000 | 3389.16 |
| 1200614400000 | 3324.03 |
| 1200873600000 | 3174.2 |
| 1200960000000 | 3350.55 |
| 1201046400000 | 3247.14 |
| 1201132800000 | 3478.24 |
| 1201219200000 | 3576.45 |
| 1201478400000 | 3549.98 |
| 1201564800000 | 3645.48 |
| 1201651200000 | 3596.02 |
| 1201737600000 | 3566.48 |
| 1201824000000 | 3718.99 |
| 1202083200000 | 3792.47 |
| 1202169600000 | 3529.32 |
| 1202256000000 | 3585.43 |
| 1202342400000 | 3447.82 |
| 1202428800000 | 3435.9 |
| 1202688000000 | 3425.66 |
| 1202774400000 | 3610.85 |
| 1202860800000 | 3604.06 |
| 1202947200000 | 3674.99 |
| 1203033600000 | 3673.21 |
| 1203292800000 | 3752.96 |
| 1203379200000 | 3768.18 |
| 1203465600000 | 3713.16 |
| 1203552000000 | 3775.57 |
| 1203638400000 | 3709.54 |
| 1203897600000 | 3801.52 |
| 1203984000000 | 3882.15 |
| 1204070400000 | 3949.9 |
| 1204156800000 | 3927.25 |
| 1204243200000 | 3881.68 |
| 1204502400000 | 3848.61 |
| 1204588800000 | 3799.56 |
| 1204675200000 | 3933.45 |
| 1204761600000 | 3932.43 |
| 1204848000000 | 3889.27 |
| 1205107200000 | 3820.24 |
| 1205193600000 | 3849.13 |
| 1205280000000 | 3958.74 |
| 1205366400000 | 3923.35 |
| 1205452800000 | 3959.24 |
| 1205712000000 | 3830.53 |
| 1205798400000 | 3958.68 |
| 1205884800000 | 3921.71 |
| 1205971200000 | 3835.6 |
| 1206057600000 | 3835.6 |
| 1206316800000 | 3830.12 |
| 1206403200000 | 4019.73 |
| 1206489600000 | 4097.28 |
| 1206576000000 | 4155.61 |
| 1206662400000 | 4175.06 |
| 1206921600000 | 4243.17 |
| 1207008000000 | 4270.53 |
| 1207094400000 | 4272.88 |
| 1207180800000 | 4159.82 |
| 1207267200000 | 4200.95 |
| 1207526400000 | 4230.12 |
| 1207612800000 | 4169.9 |
| 1207699200000 | 4161.41 |
| 1207785600000 | 4111.79 |
| 1207872000000 | 4095.93 |
| 1208131200000 | 4051.65 |
| 1208217600000 | 4025.79 |
| 1208304000000 | 4198.26 |
| 1208390400000 | 4143.56 |
| 1208476800000 | 4164 |
| 1208736000000 | 4148.83 |
| 1208822400000 | 4171.36 |
| 1208908800000 | 4130.11 |
| 1208995200000 | 3966.8 |
| 1209081600000 | 4004.31 |
| 1209340800000 | 4058.6 |
| 1209427200000 | 4006.19 |
| 1209513600000 | 4023.51 |
| 1209600000000 | 3992.88 |
| 1209686400000 | 4068.99 |
| 1209945600000 | 4120.54 |
| 1210032000000 | 4138.68 |
| 1210118400000 | 4193.26 |
| 1210204800000 | 4167.12 |
| 1210291200000 | 4122.07 |
| 1210550400000 | 4194 |
| 1210636800000 | 4220.65 |
| 1210723200000 | 4306.23 |
| 1210809600000 | 4260.33 |
| 1210896000000 | 4339.36 |
| 1211155200000 | 4370.11 |
| 1211241600000 | 4270.84 |
| 1211328000000 | 4301.66 |
| 1211414400000 | 4312.98 |
| 1211500800000 | 4212.58 |
| 1211760000000 | 4222.85 |
| 1211846400000 | 4145.38 |
| 1211932800000 | 4178.14 |
| 1212019200000 | 4179.52 |
| 1212105600000 | 4187.96 |
| 1212364800000 | 4177.07 |
| 1212451200000 | 4252.75 |
| 1212537600000 | 4204.15 |
| 1212624000000 | 4199.02 |
| 1212710400000 | 4156.62 |
| 1212969600000 | 4077.13 |
| 1213056000000 | 3940.6 |
| 1213142400000 | 3826.49 |
| 1213228800000 | 3767.54 |
| 1213315200000 | 3813.75 |
| 1213574400000 | 3884.04 |
| 1213660800000 | 3869.67 |
| 1213747200000 | 3780.62 |
| 1213833600000 | 3780.58 |
| 1213920000000 | 3815.73 |
| 1214179200000 | 3665.74 |
| 1214265600000 | 3618.87 |
| 1214352000000 | 3659.51 |
| 1214438400000 | 3590.91 |
| 1214524800000 | 3645.54 |
| 1214784000000 | 3646.63 |
| 1214870400000 | 3533.72 |
| 1214956800000 | 3546.06 |
| 1215043200000 | 3499.91 |
| 1215129600000 | 3430.32 |
| 1215388800000 | 3496.22 |
| 1215475200000 | 3416.67 |
| 1215561600000 | 3543.79 |
| 1215648000000 | 3463.89 |
| 1215734400000 | 3413.03 |
| 1215993600000 | 3419.54 |
| 1216080000000 | 3340.68 |
| 1216166400000 | 3392.22 |
| 1216252800000 | 3513.01 |
| 1216339200000 | 3534.05 |
| 1216598400000 | 3633.95 |
| 1216684800000 | 3534.33 |
| 1216771200000 | 3487.87 |
| 1216857600000 | 3125.21 |
| 1216944000000 | 3094.86 |
| 1217203200000 | 3075.64 |
| 1217289600000 | 3020.29 |
| 1217376000000 | 3100.81 |
| 1217462400000 | 3123.4 |
| 1217548800000 | 3052.92 |
| 1217808000000 | 2998.65 |
| 1217894400000 | 3058.78 |
| 1217980800000 | 3121.14 |
| 1218067200000 | 3118.32 |
| 1218153600000 | 3054.61 |
| 1218412800000 | 3076.95 |
| 1218499200000 | 3082.71 |
| 1218585600000 | 3004.49 |
| 1218672000000 | 3032.37 |
| 1218758400000 | 3039.2 |
| 1219017600000 | 3013.76 |
| 1219104000000 | 2922.91 |
| 1219190400000 | 2974.32 |
| 1219276800000 | 2977.25 |
| 1219363200000 | 3041.89 |
| 1219622400000 | 3022.54 |
| 1219708800000 | 3003.23 |
| 1219795200000 | 3012.88 |
| 1219881600000 | 3061.63 |
| 1219968000000 | 3092.79 |
| 1220227200000 | 3058.04 |
| 1220313600000 | 3048.94 |
| 1220400000000 | 2996.92 |
| 1220486400000 | 2868.44 |
| 1220572800000 | 2746.31 |
| 1220832000000 | 2801.29 |
| 1220918400000 | 2701.46 |
| 1221004800000 | 2667.12 |
| 1221091200000 | 2604.35 |
| 1221177600000 | 2708.03 |
| 1221436800000 | 2644.62 |
| 1221523200000 | 2595.7 |
| 1221609600000 | 2507.22 |
| 1221696000000 | 2478.89 |
| 1221782400000 | 2680.69 |
| 1222041600000 | 2643.05 |
| 1222128000000 | 2593 |
| 1222214400000 | 2541.09 |
| 1222300800000 | 2541.79 |
| 1222387200000 | 2457.47 |
| 1222646400000 | 2276.52 |
| 1222732800000 | 2245.64 |
| 1222819200000 | 2206.1 |
| 1222905600000 | 2107.15 |
| 1222992000000 | 2128.44 |
| 1223251200000 | 1900.09 |
| 1223337600000 | 1884.07 |
| 1223424000000 | 1795.33 |
| 1223510400000 | 1819.51 |
| 1223596800000 | 1747.51 |
| 1223856000000 | 1918.55 |
| 1223942400000 | 1956.2 |
| 1224028800000 | 1809.33 |
| 1224115200000 | 1735.7 |
| 1224201600000 | 1730.85 |
| 1224460800000 | 1741.92 |
| 1224547200000 | 1730.26 |
| 1224633600000 | 1619.57 |
| 1224720000000 | 1556.45 |
| 1224806400000 | 1454.19 |
| 1225065600000 | 1370.97 |
| 1225152000000 | 1381.12 |
| 1225238400000 | 1535.29 |
| 1225324800000 | 1622.05 |
| 1225411200000 | 1602.06 |
| 1225670400000 | 1666.46 |
| 1225756800000 | 1811.17 |
| 1225843200000 | 1770.45 |
| 1225929600000 | 1610.01 |
| 1226016000000 | 1605.36 |
| 1226275200000 | 1639.17 |
| 1226361600000 | 1551.63 |
| 1226448000000 | 1497.98 |
| 1226534400000 | 1489.42 |
| 1226620800000 | 1488.99 |
| 1226880000000 | 1461.47 |
| 1226966400000 | 1445.59 |
| 1227052800000 | 1398.75 |
| 1227139200000 | 1376.59 |
| 1227225600000 | 1341.33 |
| 1227484800000 | 1467.31 |
| 1227571200000 | 1507.37 |
| 1227657600000 | 1499.22 |
| 1227744000000 | 1555.46 |
| 1227830400000 | 1505.5 |
| 1228089600000 | 1419.44 |
| 1228176000000 | 1457.14 |
| 1228262400000 | 1464.47 |
| 1228348800000 | 1447.71 |
| 1228435200000 | 1384.93 |
| 1228694400000 | 1470.9 |
| 1228780800000 | 1472.99 |
| 1228867200000 | 1512.79 |
| 1228953600000 | 1520.64 |
| 1229040000000 | 1494.56 |
| 1229299200000 | 1506.74 |
| 1229385600000 | 1529.21 |
| 1229472000000 | 1618.92 |
| 1229558400000 | 1618.64 |
| 1229644800000 | 1555.07 |
| 1229904000000 | 1543.33 |
| 1229990400000 | 1550.43 |
| 1230076800000 | 1555.38 |
| 1230163200000 | 1555.38 |
| 1230249600000 | 1562.89 |
| 1230508800000 | 1623.23 |
| 1230595200000 | 1670.43 |
| 1230681600000 | 1641.61 |
| 1230854400000 | 1734.86 |
| 1231113600000 | 1749.45 |
| 1231200000000 | 1717.24 |
| 1231286400000 | 1719.33 |
| 1231372800000 | 1684.52 |
| 1231459200000 | 1667.9 |
| 1231718400000 | 1653.36 |
| 1231804800000 | 1593.47 |
| 1231891200000 | 1534.75 |
| 1231977600000 | 1504.49 |
| 1232064000000 | 1542.38 |
| 1232323200000 | 1518.44 |
| 1232409600000 | 1470.66 |
| 1232496000000 | 1480.72 |
| 1232582400000 | 1481.31 |
| 1232668800000 | 1462.63 |
| 1232928000000 | 1528.49 |
| 1233014400000 | 1565.48 |
| 1233100800000 | 1628.69 |
| 1233187200000 | 1585.18 |
| 1233273600000 | 1553.45 |
| 1233532800000 | 1505.56 |
| 1233619200000 | 1537.2 |
| 1233705600000 | 1618.31 |
| 1233792000000 | 1611.48 |
| 1233878400000 | 1674.16 |
| 1234137600000 | 1762.97 |
| 1234224000000 | 1713.79 |
| 1234310400000 | 1696.95 |
| 1234396800000 | 1668.52 |
| 1234483200000 | 1685.86 |
| 1234742400000 | 1655.44 |
| 1234828800000 | 1572.01 |
| 1234915200000 | 1563.6 |
| 1235001600000 | 1573.97 |
| 1235088000000 | 1505.5 |
| 1235347200000 | 1486.31 |
| 1235433600000 | 1479.93 |
| 1235520000000 | 1459.14 |
| 1235606400000 | 1494.5 |
| 1235692800000 | 1471.56 |
| 1235952000000 | 1418.42 |
| 1236038400000 | 1393.63 |
| 1236124800000 | 1466.16 |
| 1236211200000 | 1432.05 |
| 1236297600000 | 1444.89 |
| 1236556800000 | 1426.62 |
| 1236643200000 | 1526.76 |
| 1236729600000 | 1546.96 |
| 1236816000000 | 1531.65 |
| 1236902400000 | 1539.67 |
| 1237161600000 | 1588.41 |
| 1237248000000 | 1585.14 |
| 1237334400000 | 1594.11 |
| 1237420800000 | 1686.79 |
| 1237507200000 | 1667.6 |
| 1237766400000 | 1696.58 |
| 1237852800000 | 1655.65 |
| 1237939200000 | 1651.02 |
| 1238025600000 | 1637.41 |
| 1238112000000 | 1587.89 |
| 1238371200000 | 1507.8 |
| 1238457600000 | 1551.33 |
| 1238544000000 | 1549.95 |
| 1238630400000 | 1690.01 |
| 1238716800000 | 1726.53 |
| 1238976000000 | 1711.36 |
| 1239062400000 | 1637.91 |
| 1239148800000 | 1649.24 |
| 1239235200000 | 1685.81 |
| 1239321600000 | 1685.81 |
| 1239580800000 | 1700.11 |
| 1239667200000 | 1758.34 |
| 1239753600000 | 1726.3 |
| 1239840000000 | 1755.45 |
| 1239926400000 | 1771.64 |
| 1240185600000 | 1690.44 |
| 1240272000000 | 1701.61 |
| 1240358400000 | 1800.48 |
| 1240444800000 | 1824.86 |
| 1240531200000 | 1884.17 |
| 1240790400000 | 1883.95 |
| 1240876800000 | 1865.33 |
| 1240963200000 | 1947.4 |
| 1241049600000 | 1974.35 |
| 1241136000000 | 1974.65 |
| 1241395200000 | 2106.9 |
| 1241481600000 | 2090.3 |
| 1241568000000 | 2166.36 |
| 1241654400000 | 2165.16 |
| 1241740800000 | 2207.31 |
| 1242000000000 | 2107.66 |
| 1242086400000 | 2076.13 |
| 1242172800000 | 1990.21 |
| 1242259200000 | 2048.61 |
| 1242345600000 | 2077.76 |
| 1242604800000 | 2111.68 |
| 1242691200000 | 2151.48 |
| 1242777600000 | 2251.31 |
| 1242864000000 | 2249.02 |
| 1242950400000 | 2217.09 |
| 1243209600000 | 2250.32 |
| 1243296000000 | 2224.51 |
| 1243382400000 | 2232.73 |
| 1243468800000 | 2209.92 |
| 1243555200000 | 2257.52 |
| 1243814400000 | 2337.83 |
| 1243900800000 | 2355.3 |
| 1243987200000 | 2262.43 |
| 1244073600000 | 2253.32 |
| 1244160000000 | 2238.77 |
| 1244419200000 | 2177.6 |
| 1244505600000 | 2221.43 |
| 1244592000000 | 2267.28 |
| 1244678400000 | 2305.46 |
| 1244764800000 | 2292.81 |
| 1245024000000 | 2212.12 |
| 1245110400000 | 2236.36 |
| 1245196800000 | 2132.55 |
| 1245283200000 | 2144.57 |
| 1245369600000 | 2139.19 |
| 1245628800000 | 2099.46 |
| 1245715200000 | 2096.54 |
| 1245801600000 | 2164.32 |
| 1245888000000 | 2138.8 |
| 1245974400000 | 2173.39 |
| 1246233600000 | 2241.46 |
| 1246320000000 | 2182.11 |
| 1246406400000 | 2249.01 |
| 1246492800000 | 2192.17 |
| 1246579200000 | 2162.41 |
| 1246838400000 | 2119.44 |
| 1246924800000 | 2140.23 |
| 1247011200000 | 2078.92 |
| 1247097600000 | 2112.74 |
| 1247184000000 | 2077.75 |
| 1247443200000 | 2104.13 |
| 1247529600000 | 2128.8 |
| 1247616000000 | 2229.19 |
| 1247702400000 | 2214.72 |
| 1247788800000 | 2224.85 |
| 1248048000000 | 2288.12 |
| 1248134400000 | 2353.97 |
| 1248220800000 | 2402.65 |
| 1248307200000 | 2401.87 |
| 1248393600000 | 2408.31 |
| 1248652800000 | 2405.06 |
| 1248739200000 | 2372.44 |
| 1248825600000 | 2348.65 |
| 1248912000000 | 2390.33 |
| 1248998400000 | 2418.08 |
| 1249257600000 | 2521.12 |
| 1249344000000 | 2492.63 |
| 1249430400000 | 2507.99 |
| 1249516800000 | 2509.74 |
| 1249603200000 | 2485.75 |
| 1249862400000 | 2465.65 |
| 1249948800000 | 2434.23 |
| 1250035200000 | 2472.44 |
| 1250121600000 | 2550.35 |
| 1250208000000 | 2537.78 |
| 1250467200000 | 2433.61 |
| 1250553600000 | 2456.73 |
| 1250640000000 | 2476.18 |
| 1250726400000 | 2514.62 |
| 1250812800000 | 2584.9 |
| 1251072000000 | 2642.07 |
| 1251158400000 | 2668.69 |
| 1251244800000 | 2597.94 |
| 1251331200000 | 2601.53 |
| 1251417600000 | 2661.11 |
| 1251676800000 | 2612.55 |
| 1251763200000 | 2548.38 |
| 1251849600000 | 2485.29 |
| 1251936000000 | 2524.54 |
| 1252022400000 | 2541.9 |
| 1252281600000 | 2607.27 |
| 1252368000000 | 2680.6 |
| 1252454400000 | 2741.72 |
| 1252540800000 | 2751.2 |
| 1252627200000 | 2802.1 |
| 1252886400000 | 2778.66 |
| 1252972800000 | 2783.88 |
| 1253059200000 | 2861.67 |
| 1253145600000 | 2906.25 |
| 1253232000000 | 2882.51 |
| 1253491200000 | 2835.66 |
| 1253577600000 | 2889.16 |
| 1253664000000 | 2891.93 |
| 1253750400000 | 2811.19 |
| 1253836800000 | 2785.75 |
| 1254096000000 | 2821.86 |
| 1254182400000 | 2772.4 |
| 1254268800000 | 2766.61 |
| 1254355200000 | 2702.98 |
| 1254441600000 | 2638.75 |
| 1254700800000 | 2677.93 |
| 1254787200000 | 2774.98 |
| 1254873600000 | 2742.81 |
| 1254960000000 | 2793.55 |
| 1255046400000 | 2803.94 |
| 1255305600000 | 2820.33 |
| 1255392000000 | 2812.73 |
| 1255478400000 | 2875.91 |
| 1255564800000 | 2891.99 |
| 1255651200000 | 2888.77 |
| 1255910400000 | 2941.65 |
| 1255996800000 | 2952.08 |
| 1256083200000 | 2947.17 |
| 1256169600000 | 2909.57 |
| 1256256000000 | 2902.65 |
| 1256515200000 | 2828.13 |
| 1256601600000 | 2779.81 |
| 1256688000000 | 2688.32 |
| 1256774400000 | 2757.97 |
| 1256860800000 | 2694.4 |
| 1257120000000 | 2732.72 |
| 1257206400000 | 2687.42 |
| 1257292800000 | 2772.75 |
| 1257379200000 | 2797.43 |
| 1257465600000 | 2815.65 |
| 1257724800000 | 2885.45 |
| 1257811200000 | 2880.23 |
| 1257897600000 | 2933.51 |
| 1257984000000 | 2940.33 |
| 1258070400000 | 2949.75 |
| 1258329600000 | 3052.6 |
| 1258416000000 | 2971.2 |
| 1258502400000 | 3034.74 |
| 1258588800000 | 2942.03 |
| 1258675200000 | 2932.82 |
| 1258934400000 | 3028.73 |
| 1259020800000 | 2990.33 |
| 1259107200000 | 3013.24 |
| 1259193600000 | 2898.59 |
| 1259280000000 | 2934.96 |
| 1259539200000 | 2893.78 |
| 1259625600000 | 2982.78 |
| 1259712000000 | 3012.06 |
| 1259798400000 | 3004.06 |
| 1259884800000 | 2975.24 |
| 1260144000000 | 2963.45 |
| 1260230400000 | 2914.68 |
| 1260316800000 | 2894.84 |
| 1260403200000 | 2916.1 |
| 1260489600000 | 2944.86 |
| 1260748800000 | 2945.34 |
| 1260835200000 | 2919.55 |
| 1260921600000 | 2921.59 |
| 1261008000000 | 2885.96 |
| 1261094400000 | 2852.71 |
| 1261353600000 | 2905.29 |
| 1261440000000 | 2923.36 |
| 1261526400000 | 2945.66 |
| 1261612800000 | 2950.7 |
| 1261699200000 | 2950.7 |
| 1261958400000 | 2974.06 |
| 1262044800000 | 3011.76 |
| 1262131200000 | 3001 |
| 1262217600000 | 3010.76 |
| 1262563200000 | 3100.25 |
| 1262649600000 | 3119.77 |
| 1262736000000 | 3113.49 |
| 1262822400000 | 3109.69 |
| 1262908800000 | 3124.93 |
| 1263168000000 | 3150.8 |
| 1263254400000 | 3072.51 |
| 1263340800000 | 3096.85 |
| 1263427200000 | 3101.78 |
| 1263513600000 | 3047.5 |
| 1263772800000 | 3075.55 |
| 1263859200000 | 3088.44 |
| 1263945600000 | 3010.23 |
| 1264032000000 | 2997.98 |
| 1264118400000 | 2975.74 |
| 1264377600000 | 2978.75 |
| 1264464000000 | 2913.57 |
| 1264550400000 | 2938.43 |
| 1264636800000 | 2926.7 |
| 1264723200000 | 2934.75 |
| 1264982400000 | 2970.94 |
| 1265068800000 | 2997.46 |
| 1265155200000 | 2968.9 |
| 1265241600000 | 2871.6 |
| 1265328000000 | 2809.77 |
| 1265587200000 | 2764.22 |
| 1265673600000 | 2795.64 |
| 1265760000000 | 2798.38 |
| 1265846400000 | 2796.4 |
| 1265932800000 | 2748.19 |
| 1266192000000 | 2747.01 |
| 1266278400000 | 2810.21 |
| 1266364800000 | 2849.24 |
| 1266451200000 | 2881.68 |
| 1266537600000 | 2869.89 |
| 1266796800000 | 2912.47 |
| 1266883200000 | 2897.92 |
| 1266969600000 | 2913.07 |
| 1267056000000 | 2859.72 |
| 1267142400000 | 2919.81 |
| 1267401600000 | 2940.96 |
| 1267488000000 | 2985.06 |
| 1267574400000 | 3044.06 |
| 1267660800000 | 3026.74 |
| 1267747200000 | 3035.42 |
| 1268006400000 | 3064.47 |
| 1268092800000 | 3059.7 |
| 1268179200000 | 3103.4 |
| 1268265600000 | 3083.18 |
| 1268352000000 | 3163.35 |
| 1268611200000 | 3093.38 |
| 1268697600000 | 3143.95 |
| 1268784000000 | 3157.43 |
| 1268870400000 | 3105.76 |
| 1268956800000 | 3048.94 |
| 1269216000000 | 3093.65 |
| 1269302400000 | 3143.44 |
| 1269388800000 | 3102.34 |
| 1269475200000 | 3142.6 |
| 1269561600000 | 3196.77 |
| 1269820800000 | 3209.39 |
| 1269907200000 | 3182.93 |
| 1269993600000 | 3198.82 |
| 1270080000000 | 3235.48 |
| 1270166400000 | 3235.48 |
| 1270425600000 | 3228.08 |
| 1270512000000 | 3244.55 |
| 1270598400000 | 3203.16 |
| 1270684800000 | 3167.43 |
| 1270771200000 | 3236.4 |
| 1271030400000 | 3285.74 |
| 1271116800000 | 3257.25 |
| 1271203200000 | 3301.34 |
| 1271289600000 | 3279.39 |
| 1271376000000 | 3213.43 |
| 1271635200000 | 3176.66 |
| 1271721600000 | 3265.77 |
| 1271808000000 | 3232.42 |
| 1271894400000 | 3183.77 |
| 1271980800000 | 3241.03 |
| 1272240000000 | 3290.87 |
| 1272326400000 | 3175.74 |
| 1272412800000 | 3084.06 |
| 1272499200000 | 3196.25 |
| 1272585600000 | 3235.82 |
| 1272844800000 | 3208.59 |
| 1272931200000 | 3047.75 |
| 1273017600000 | 2925 |
| 1273104000000 | 2864.79 |
| 1273190400000 | 2716.6 |
| 1273449600000 | 3005.92 |
| 1273536000000 | 2938.97 |
| 1273622400000 | 3029.25 |
| 1273708800000 | 3001.9 |
| 1273795200000 | 2879.27 |
| 1274054400000 | 2846.01 |
| 1274140800000 | 2903.43 |
| 1274227200000 | 2779.81 |
| 1274313600000 | 2708.93 |
| 1274400000000 | 2766.43 |
| 1274659200000 | 2714.01 |
| 1274745600000 | 2588.8 |
| 1274832000000 | 2668.89 |
| 1274918400000 | 2764.47 |
| 1275004800000 | 2781.68 |
| 1275264000000 | 2770.73 |
| 1275350400000 | 2776.28 |
| 1275436800000 | 2812.55 |
| 1275523200000 | 2842.81 |
| 1275609600000 | 2744.64 |
| 1275868800000 | 2692.15 |
| 1275955200000 | 2676.28 |
| 1276041600000 | 2777.37 |
| 1276128000000 | 2869.63 |
| 1276214400000 | 2863.32 |
| 1276473600000 | 2995.92 |
| 1276560000000 | 3033.61 |
| 1276646400000 | 3003.25 |
| 1276732800000 | 3020.48 |
| 1276819200000 | 3043.16 |
| 1277078400000 | 3073.62 |
| 1277164800000 | 3037.48 |
| 1277251200000 | 2990.39 |
| 1277337600000 | 2936.71 |
| 1277424000000 | 2930.99 |
| 1277683200000 | 2970.31 |
| 1277769600000 | 2818.06 |
| 1277856000000 | 2823.13 |
| 1277942400000 | 2818.16 |
| 1278028800000 | 2847.89 |
| 1278288000000 | 2825.69 |
| 1278374400000 | 2936.67 |
| 1278460800000 | 2928.05 |
| 1278547200000 | 2978.92 |
| 1278633600000 | 3006.06 |
| 1278892800000 | 2986.54 |
| 1278979200000 | 3083.52 |
| 1279065600000 | 3092.19 |
| 1279152000000 | 3082.18 |
| 1279238400000 | 3063.04 |
| 1279497600000 | 3061.25 |
| 1279584000000 | 3038.36 |
| 1279670400000 | 3097.97 |
| 1279756800000 | 3172.79 |
| 1279843200000 | 3181.04 |
| 1280102400000 | 3224.59 |
| 1280188800000 | 3229.16 |
| 1280275200000 | 3226.51 |
| 1280361600000 | 3275.2 |
| 1280448000000 | 3242.95 |
| 1280707200000 | 3378.21 |
| 1280793600000 | 3397.41 |
| 1280880000000 | 3382.05 |
| 1280966400000 | 3429.13 |
| 1281052800000 | 3441.54 |
| 1281312000000 | 3485.03 |
| 1281398400000 | 3388.98 |
| 1281484800000 | 3245.47 |
| 1281571200000 | 3221.19 |
| 1281657600000 | 3258.22 |
| 1281916800000 | 3273.26 |
| 1282003200000 | 3343.07 |
| 1282089600000 | 3337.99 |
| 1282176000000 | 3282.56 |
| 1282262400000 | 3159.95 |
| 1282521600000 | 3166.33 |
| 1282608000000 | 3099.88 |
| 1282694400000 | 3052.96 |
| 1282780800000 | 3125.95 |
| 1282867200000 | 3139.97 |
| 1283126400000 | 3131.82 |
| 1283212800000 | 3159.19 |
| 1283299200000 | 3284.76 |
| 1283385600000 | 3311.95 |
| 1283472000000 | 3327.25 |
| 1283731200000 | 3329.44 |
| 1283817600000 | 3257.89 |
| 1283904000000 | 3322.73 |
| 1283990400000 | 3358.89 |
| 1284076800000 | 3382.1 |
| 1284336000000 | 3454.23 |
| 1284422400000 | 3459.24 |
| 1284508800000 | 3478.71 |
| 1284595200000 | 3500.08 |
| 1284681600000 | 3515 |
| 1284940800000 | 3577.62 |
| 1285027200000 | 3585.41 |
| 1285113600000 | 3632.81 |
| 1285200000000 | 3573.99 |
| 1285286400000 | 3683.19 |
| 1285545600000 | 3701.19 |
| 1285632000000 | 3777.1 |
| 1285718400000 | 3806.18 |
| 1285804800000 | 3832.11 |
| 1285891200000 | 3856.99 |
| 1286150400000 | 3817.76 |
| 1286236800000 | 3888.26 |
| 1286323200000 | 3935.88 |
| 1286409600000 | 3985.88 |
| 1286496000000 | 3994.72 |
| 1286755200000 | 4002.83 |
| 1286841600000 | 3988.36 |
| 1286928000000 | 4056.39 |
| 1287014400000 | 4035.16 |
| 1287100800000 | 3962.8 |
| 1287360000000 | 3932.91 |
| 1287446400000 | 3841.68 |
| 1287532800000 | 3970.5 |
| 1287619200000 | 4076.22 |
| 1287705600000 | 4010.3 |
| 1287964800000 | 4071.91 |
| 1288051200000 | 3984.29 |
| 1288137600000 | 3952.48 |
| 1288224000000 | 3924.66 |
| 1288310400000 | 3905.25 |
| 1288569600000 | 3953.77 |
| 1288656000000 | 3988.25 |
| 1288742400000 | 3975.35 |
| 1288828800000 | 4151.04 |
| 1288915200000 | 4105.54 |
| 1289174400000 | 4055.21 |
| 1289260800000 | 4133.55 |
| 1289347200000 | 4046.5 |
| 1289433600000 | 4009.75 |
| 1289520000000 | 3994.23 |
| 1289779200000 | 4049.43 |
| 1289865600000 | 3919.66 |
| 1289952000000 | 3934.67 |
| 1290038400000 | 4013.96 |
| 1290124800000 | 4029.74 |
| 1290384000000 | 4018.37 |
| 1290470400000 | 3901.25 |
| 1290556800000 | 4002.87 |
| 1290643200000 | 4019.94 |
| 1290729600000 | 3964.02 |
| 1290988800000 | 3847.26 |
| 1291075200000 | 3795.83 |
| 1291161600000 | 3908.94 |
| 1291248000000 | 4046.33 |
| 1291334400000 | 4084.89 |
| 1291593600000 | 4055.59 |
| 1291680000000 | 4142.48 |
| 1291766400000 | 4075.69 |
| 1291852800000 | 3986.66 |
| 1291939200000 | 3993 |
| 1292198400000 | 4113.33 |
| 1292284800000 | 4103.37 |
| 1292371200000 | 4123.61 |
| 1292457600000 | 4099.32 |
| 1292544000000 | 4071.42 |
| 1292803200000 | 4107.8 |
| 1292889600000 | 4150.48 |
| 1292976000000 | 4142.87 |
| 1293062400000 | 4127.76 |
| 1293148800000 | 4144.03 |
| 1293408000000 | 4129.97 |
| 1293494400000 | 4128.56 |
| 1293580800000 | 4137.67 |
| 1293667200000 | 4150.23 |
| 1293753600000 | 4191.95 |
| 1294012800000 | 4271.94 |
| 1294099200000 | 4234.21 |
| 1294185600000 | 4099.83 |
| 1294272000000 | 4065.83 |
| 1294358400000 | 4057.55 |
| 1294617600000 | 3973.42 |
| 1294704000000 | 4034.42 |
| 1294790400000 | 4126.96 |
| 1294876800000 | 4136.96 |
| 1294963200000 | 4160.37 |
| 1295222400000 | 4118.28 |
| 1295308800000 | 4183.89 |
| 1295395200000 | 4169.99 |
| 1295481600000 | 4026.01 |
| 1295568000000 | 4106.14 |
| 1295827200000 | 4118.3 |
| 1295913600000 | 4128.86 |
| 1296000000000 | 4216.86 |
| 1296086400000 | 4243.08 |
| 1296172800000 | 4220.78 |
| 1296432000000 | 4205.18 |
| 1296518400000 | 4281.5 |
| 1296604800000 | 4211.32 |
| 1296691200000 | 4093.99 |
| 1296777600000 | 4097.31 |
| 1297036800000 | 4141.6 |
| 1297123200000 | 4202.19 |
| 1297209600000 | 4227.15 |
| 1297296000000 | 4182.09 |
| 1297382400000 | 4206.22 |
| 1297641600000 | 4185.81 |
| 1297728000000 | 4141.74 |
| 1297814400000 | 4146.86 |
| 1297900800000 | 4144.35 |
| 1297987200000 | 4183.46 |
| 1298246400000 | 4162.34 |
| 1298332800000 | 4153.47 |
| 1298419200000 | 4082.15 |
| 1298505600000 | 4065.51 |
| 1298592000000 | 4092.68 |
| 1298851200000 | 4172.23 |
| 1298937600000 | 4209.93 |
| 1299024000000 | 4168.36 |
| 1299110400000 | 4233.45 |
| 1299196800000 | 4177.21 |
| 1299456000000 | 4201.44 |
| 1299542400000 | 4188.33 |
| 1299628800000 | 4228.04 |
| 1299715200000 | 4141.54 |
| 1299801600000 | 4067.52 |
| 1300060800000 | 4072.79 |
| 1300147200000 | 4033.45 |
| 1300233600000 | 3963.7 |
| 1300320000000 | 4086.97 |
| 1300406400000 | 4162.63 |
| 1300665600000 | 4303.24 |
| 1300752000000 | 4266.47 |
| 1300838400000 | 4245.28 |
| 1300924800000 | 4331.62 |
| 1301011200000 | 4353.43 |
| 1301270400000 | 4337.98 |
| 1301356800000 | 4344.97 |
| 1301443200000 | 4384.44 |
| 1301529600000 | 4377.74 |
| 1301616000000 | 4408.33 |
| 1301875200000 | 4493.49 |
| 1301961600000 | 4485.42 |
| 1302048000000 | 4503.75 |
| 1302134400000 | 4432.19 |
| 1302220800000 | 4491.37 |
| 1302480000000 | 4506.4 |
| 1302566400000 | 4418.87 |
| 1302652800000 | 4481.17 |
| 1302739200000 | 4435.23 |
| 1302825600000 | 4417.2 |
| 1303084800000 | 4301.36 |
| 1303171200000 | 4424.74 |
| 1303257600000 | 4586.94 |
| 1303344000000 | 4586.62 |
| 1303430400000 | 4586.62 |
| 1303689600000 | 4583.32 |
| 1303776000000 | 4599.41 |
| 1303862400000 | 4619.88 |
| 1303948800000 | 4758.33 |
| 1304035200000 | 4802.69 |
| 1304294400000 | 4826.43 |
| 1304380800000 | 4732.93 |
| 1304467200000 | 4674.22 |
| 1304553600000 | 4528.55 |
| 1304640000000 | 4580.57 |
| 1304899200000 | 4511.49 |
| 1304985600000 | 4569.96 |
| 1305072000000 | 4564.9 |
| 1305158400000 | 4508.63 |
| 1305244800000 | 4501.54 |
| 1305504000000 | 4483.65 |
| 1305590400000 | 4425.95 |
| 1305676800000 | 4463.51 |
| 1305763200000 | 4498.76 |
| 1305849600000 | 4466.82 |
| 1306108800000 | 4336.93 |
| 1306195200000 | 4377.07 |
| 1306281600000 | 4351.94 |
| 1306368000000 | 4343.2 |
| 1306454400000 | 4419.78 |
| 1306713600000 | 4413.47 |
| 1306800000000 | 4489.31 |
| 1306886400000 | 4488.55 |
| 1306972800000 | 4493.06 |
| 1307059200000 | 4457.38 |
| 1307318400000 | 4435.74 |
| 1307404800000 | 4452.3 |
| 1307491200000 | 4341.51 |
| 1307577600000 | 4378.48 |
| 1307664000000 | 4259.35 |
| 1307923200000 | 4237.9 |
| 1308009600000 | 4264.8 |
| 1308096000000 | 4143.28 |
| 1308182400000 | 4036.67 |
| 1308268800000 | 4130.44 |
| 1308528000000 | 4049.57 |
| 1308614400000 | 4135.97 |
| 1308700800000 | 4130.93 |
| 1308787200000 | 3960.86 |
| 1308873600000 | 3965.48 |
| 1309132800000 | 4008.44 |
| 1309219200000 | 4030.19 |
| 1309305600000 | 4222.89 |
| 1309392000000 | 4368.4 |
| 1309478400000 | 4390.57 |
| 1309737600000 | 4417.11 |
| 1309824000000 | 4405.48 |
| 1309910400000 | 4348.56 |
| 1309996800000 | 4435.13 |
| 1310083200000 | 4315.29 |
| 1310342400000 | 4151.64 |
| 1310428800000 | 4119.99 |
| 1310515200000 | 4261.49 |
| 1310601600000 | 4211.83 |
| 1310688000000 | 4111.19 |
| 1310947200000 | 3964.9 |
| 1311033600000 | 4022.05 |
| 1311120000000 | 4083.2 |
| 1311206400000 | 4158.36 |
| 1311292800000 | 4205.61 |
| 1311552000000 | 4183.89 |
| 1311638400000 | 4153.69 |
| 1311724800000 | 4073.71 |
| 1311811200000 | 3945.14 |
| 1311897600000 | 3914.53 |
| 1312156800000 | 3731.37 |
| 1312243200000 | 3602.28 |
| 1312329600000 | 3493.64 |
| 1312416000000 | 3248.18 |
| 1312502400000 | 3225.96 |
| 1312761600000 | 2989 |
| 1312848000000 | 3191.12 |
| 1312934400000 | 3110.14 |
| 1313020800000 | 3287.49 |
| 1313107200000 | 3379.95 |
| 1313366400000 | 3505.55 |
| 1313452800000 | 3401.38 |
| 1313539200000 | 3467.07 |
| 1313625600000 | 3185.38 |
| 1313712000000 | 3148.33 |
| 1313971200000 | 3125.03 |
| 1314057600000 | 3129.98 |
| 1314144000000 | 3184 |
| 1314230400000 | 3152.81 |
| 1314316800000 | 3133.06 |
| 1314576000000 | 3274.26 |
| 1314662400000 | 3308.12 |
| 1314748800000 | 3410.89 |
| 1314835200000 | 3348.97 |
| 1314921600000 | 3218.08 |
| 1315180800000 | 3071.87 |
| 1315267200000 | 3004.93 |
| 1315353600000 | 3172.42 |
| 1315440000000 | 3164.84 |
| 1315526400000 | 2988.86 |
| 1315785600000 | 2882.93 |
| 1315872000000 | 2914.04 |
| 1315958400000 | 2954.41 |
| 1316044800000 | 3106.37 |
| 1316131200000 | 3113.49 |
| 1316390400000 | 2978.89 |
| 1316476800000 | 3038.72 |
| 1316563200000 | 3020.73 |
| 1316649600000 | 2809.4 |
| 1316736000000 | 2798.32 |
| 1316995200000 | 2818.68 |
| 1317081600000 | 2986.46 |
| 1317168000000 | 2933.3 |
| 1317254400000 | 2988.42 |
| 1317340800000 | 2875.05 |
| 1317600000000 | 2790.83 |
| 1317686400000 | 2665.85 |
| 1317772800000 | 2767.82 |
| 1317859200000 | 2923.54 |
| 1317945600000 | 2931.88 |
| 1318204800000 | 3068.02 |
| 1318291200000 | 3067.26 |
| 1318377600000 | 3179.79 |
| 1318464000000 | 3178.54 |
| 1318550400000 | 3300.84 |
| 1318809600000 | 3172.15 |
| 1318896000000 | 3199.51 |
| 1318982400000 | 3189.05 |
| 1319068800000 | 3117.18 |
| 1319155200000 | 3263.06 |
| 1319414400000 | 3392.1 |
| 1319500800000 | 3376.74 |
| 1319587200000 | 3376.29 |
| 1319673600000 | 3635.96 |
| 1319760000000 | 3580.66 |
| 1320019200000 | 3348.82 |
| 1320105600000 | 3159.24 |
| 1320192000000 | 3246.73 |
| 1320278400000 | 3314.91 |
| 1320364800000 | 3233.79 |
| 1320624000000 | 3248.6 |
| 1320710400000 | 3257.93 |
| 1320796800000 | 3127.15 |
| 1320883200000 | 3079.8 |
| 1320969600000 | 3223.28 |
| 1321228800000 | 3162.24 |
| 1321315200000 | 3108.05 |
| 1321401600000 | 3089.23 |
| 1321488000000 | 3036.58 |
| 1321574400000 | 3014.28 |
| 1321833600000 | 2877.14 |
| 1321920000000 | 2887.47 |
| 1322006400000 | 2813.42 |
| 1322092800000 | 2855.98 |
| 1322179200000 | 2843.84 |
| 1322438400000 | 3063.31 |
| 1322524800000 | 3064.62 |
| 1322611200000 | 3238.8 |
| 1322697600000 | 3170.23 |
| 1322784000000 | 3179.35 |
| 1323043200000 | 3260.19 |
| 1323129600000 | 3239.49 |
| 1323216000000 | 3166.59 |
| 1323302400000 | 3047.72 |
| 1323388800000 | 3099.13 |
| 1323648000000 | 2977.43 |
| 1323734400000 | 2949.96 |
| 1323820800000 | 2827.22 |
| 1323907200000 | 2837.07 |
| 1323993600000 | 2844.63 |
| 1324252800000 | 2831.64 |
| 1324339200000 | 2986.65 |
| 1324425600000 | 2950.12 |
| 1324512000000 | 3012.45 |
| 1324598400000 | 3041.01 |
| 1324857600000 | 3041.01 |
| 1324944000000 | 3033.96 |
| 1325030400000 | 2997.92 |
| 1325116800000 | 2991.18 |
| 1325203200000 | 3036.65 |
| 1325462400000 | 3147.37 |
| 1325548800000 | 3215.86 |
| 1325635200000 | 3139.71 |
| 1325721600000 | 3093.4 |
| 1325808000000 | 3074.3 |
| 1326067200000 | 3070.2 |
| 1326153600000 | 3148.87 |
| 1326240000000 | 3109.66 |
| 1326326400000 | 3182.13 |
| 1326412800000 | 3126.53 |
| 1326672000000 | 3170.83 |
| 1326758400000 | 3241.21 |
| 1326844800000 | 3290.95 |
| 1326931200000 | 3382.1 |
| 1327017600000 | 3370.75 |
| 1327276800000 | 3454.9 |
| 1327363200000 | 3370.49 |
| 1327449600000 | 3380.91 |
| 1327536000000 | 3481.65 |
| 1327622400000 | 3405.68 |
| 1327881600000 | 3330.9 |
| 1327968000000 | 3352.77 |
| 1328054400000 | 3465.29 |
| 1328140800000 | 3468.7 |
| 1328227200000 | 3512.58 |
| 1328486400000 | 3499.59 |
| 1328572800000 | 3521.77 |
| 1328659200000 | 3606.99 |
| 1328745600000 | 3647.83 |
| 1328832000000 | 3577.25 |
| 1329091200000 | 3608.61 |
| 1329177600000 | 3579.13 |
| 1329264000000 | 3597.98 |
| 1329350400000 | 3565.82 |
| 1329436800000 | 3646.6 |
| 1329696000000 | 3740.98 |
| 1329782400000 | 3695.83 |
| 1329868800000 | 3658.89 |
| 1329955200000 | 3645.92 |
| 1330041600000 | 3728.58 |
| 1330300800000 | 3655.76 |
| 1330387200000 | 3642.59 |
| 1330473600000 | 3639.33 |
| 1330560000000 | 3634.03 |
| 1330646400000 | 3591.69 |
| 1330905600000 | 3575.27 |
| 1330992000000 | 3418.37 |
| 1331078400000 | 3522.99 |
| 1331164800000 | 3654.5 |
| 1331251200000 | 3619.8 |
| 1331510400000 | 3654.62 |
| 1331596800000 | 3737.86 |
| 1331683200000 | 3728.82 |
| 1331769600000 | 3748.21 |
| 1331856000000 | 3787.88 |
| 1332115200000 | 3821.71 |
| 1332201600000 | 3754 |
| 1332288000000 | 3726.24 |
| 1332374400000 | 3675.1 |
| 1332460800000 | 3731.99 |
| 1332720000000 | 3833.61 |
| 1332806400000 | 3796.18 |
| 1332892800000 | 3755.25 |
| 1332979200000 | 3750.89 |
| 1333065600000 | 3811.12 |
| 1333324800000 | 3837.26 |
| 1333411200000 | 3833.81 |
| 1333497600000 | 3648.89 |
| 1333584000000 | 3649.16 |
| 1333670400000 | 3649.16 |
| 1333929600000 | 3651.26 |
| 1334016000000 | 3495.07 |
| 1334102400000 | 3540.4 |
| 1334188800000 | 3611.98 |
| 1334275200000 | 3531.22 |
| 1334534400000 | 3550.9 |
| 1334620800000 | 3658.81 |
| 1334707200000 | 3632.32 |
| 1334793600000 | 3600.31 |
| 1334880000000 | 3660.1 |
| 1335139200000 | 3545.52 |
| 1335225600000 | 3659.53 |
| 1335312000000 | 3734.64 |
| 1335398400000 | 3684.76 |
| 1335484800000 | 3784.26 |
| 1335744000000 | 3734.12 |
| 1335830400000 | 3731.16 |
| 1335916800000 | 3689.42 |
| 1336003200000 | 3714.01 |
| 1336089600000 | 3624.26 |
| 1336348800000 | 3643.99 |
| 1336435200000 | 3557.09 |
| 1336521600000 | 3532.03 |
| 1336608000000 | 3587.15 |
| 1336694400000 | 3622.59 |
| 1336953600000 | 3461.83 |
| 1337040000000 | 3376.87 |
| 1337126400000 | 3349.07 |
| 1337212800000 | 3340.39 |
| 1337299200000 | 3226.97 |
| 1337558400000 | 3302.8 |
| 1337644800000 | 3354.46 |
| 1337731200000 | 3183.43 |
| 1337817600000 | 3198.21 |
| 1337904000000 | 3157.59 |
| 1338163200000 | 3159.72 |
| 1338249600000 | 3199.3 |
| 1338336000000 | 3097.2 |
| 1338422400000 | 3046.25 |
| 1338508800000 | 2939.42 |
| 1338768000000 | 2914.43 |
| 1338854400000 | 2910.51 |
| 1338940800000 | 3008.93 |
| 1339027200000 | 3080.51 |
| 1339113600000 | 3032.72 |
| 1339372800000 | 3023.45 |
| 1339459200000 | 2989.02 |
| 1339545600000 | 2920.16 |
| 1339632000000 | 2949.1 |
| 1339718400000 | 3040.21 |
| 1339977600000 | 3022.81 |
| 1340064000000 | 3107.45 |
| 1340150400000 | 3172.62 |
| 1340236800000 | 3104.23 |
| 1340323200000 | 3086.87 |
| 1340582400000 | 2973.09 |
| 1340668800000 | 2935.7 |
| 1340755200000 | 2997.94 |
| 1340841600000 | 2967.96 |
| 1340928000000 | 3162.77 |
| 1341187200000 | 3206.09 |
| 1341273600000 | 3277.09 |
| 1341360000000 | 3238.87 |
| 1341446400000 | 3191.17 |
| 1341532800000 | 3099.59 |
| 1341792000000 | 3069.27 |
| 1341878400000 | 3117.01 |
| 1341964800000 | 3067.67 |
| 1342051200000 | 3016.58 |
| 1342137600000 | 3088.06 |
| 1342396800000 | 3115.95 |
| 1342483200000 | 3119.19 |
| 1342569600000 | 3100.96 |
| 1342656000000 | 3143.7 |
| 1342742400000 | 3064.33 |
| 1343001600000 | 2938.98 |
| 1343088000000 | 2917.33 |
| 1343174400000 | 2946.65 |
| 1343260800000 | 3066.54 |
| 1343347200000 | 3164.9 |
| 1343606400000 | 3199.47 |
| 1343692800000 | 3154.21 |
| 1343779200000 | 3101.48 |
| 1343865600000 | 2998.23 |
| 1343952000000 | 3139.76 |
| 1344211200000 | 3214.83 |
| 1344297600000 | 3241.87 |
| 1344384000000 | 3167.67 |
| 1344470400000 | 3191.81 |
| 1344556800000 | 3176.78 |
| 1344816000000 | 3168.28 |
| 1344902400000 | 3196.98 |
| 1344988800000 | 3172.47 |
| 1345075200000 | 3219.17 |
| 1345161600000 | 3244.1 |
| 1345420800000 | 3253.17 |
| 1345507200000 | 3329.3 |
| 1345593600000 | 3279.64 |
| 1345680000000 | 3270.94 |
| 1345766400000 | 3231.13 |
| 1346025600000 | 3262.33 |
| 1346112000000 | 3231.5 |
| 1346198400000 | 3206.41 |
| 1346284800000 | 3151.02 |
| 1346371200000 | 3231.79 |
| 1346630400000 | 3248.74 |
| 1346716800000 | 3208.84 |
| 1346803200000 | 3222.58 |
| 1346889600000 | 3313.08 |
| 1346976000000 | 3447.37 |
| 1347235200000 | 3450.04 |
| 1347321600000 | 3518.76 |
| 1347408000000 | 3577.65 |
| 1347494400000 | 3576.03 |
| 1347580800000 | 3747.37 |
| 1347840000000 | 3688.27 |
| 1347926400000 | 3591.57 |
| 1348012800000 | 3605.09 |
| 1348099200000 | 3550.78 |
| 1348185600000 | 3578.22 |
| 1348444800000 | 3494.91 |
| 1348531200000 | 3565.07 |
| 1348617600000 | 3475.25 |
| 1348704000000 | 3506.83 |
| 1348790400000 | 3476.87 |
| 1349049600000 | 3497.42 |
| 1349136000000 | 3508.63 |
| 1349222400000 | 3493.55 |
| 1349308800000 | 3521.21 |
| 1349395200000 | 3615.46 |
| 1349654400000 | 3559.76 |
| 1349740800000 | 3544.71 |
| 1349827200000 | 3527.39 |
| 1349913600000 | 3564.8 |
| 1350000000000 | 3549.56 |
| 1350259200000 | 3562.52 |
| 1350345600000 | 3620.38 |
| 1350432000000 | 3673.71 |
| 1350518400000 | 3680.71 |
| 1350604800000 | 3570.44 |
| 1350864000000 | 3564.49 |
| 1350950400000 | 3468.31 |
| 1351036800000 | 3497.97 |
| 1351123200000 | 3492.08 |
| 1351209600000 | 3485.49 |
| 1351468800000 | 3484.6 |
| 1351555200000 | 3512.75 |
| 1351641600000 | 3532.52 |
| 1351728000000 | 3577.33 |
| 1351814400000 | 3563.7 |
| 1352073600000 | 3542.65 |
| 1352160000000 | 3563.42 |
| 1352246400000 | 3492.94 |
| 1352332800000 | 3482.1 |
| 1352419200000 | 3475.46 |
| 1352678400000 | 3462.18 |
| 1352764800000 | 3453.02 |
| 1352851200000 | 3434.71 |
| 1352937600000 | 3417.18 |
| 1353024000000 | 3360.54 |
| 1353283200000 | 3476.97 |
| 1353369600000 | 3470.73 |
| 1353456000000 | 3505.46 |
| 1353542400000 | 3573.27 |
| 1353628800000 | 3594.9 |
| 1353888000000 | 3565.83 |
| 1353974400000 | 3533.24 |
| 1354060800000 | 3526.65 |
| 1354147200000 | 3577.38 |
| 1354233600000 | 3603.3 |
| 1354492800000 | 3641.41 |
| 1354579200000 | 3641.42 |
| 1354665600000 | 3662.52 |
| 1354752000000 | 3639.68 |
| 1354838400000 | 3669.01 |
| 1355097600000 | 3633.51 |
| 1355184000000 | 3710.37 |
| 1355270400000 | 3724.65 |
| 1355356800000 | 3739.07 |
| 1355443200000 | 3746.33 |
| 1355702400000 | 3771.14 |
| 1355788800000 | 3832.96 |
| 1355875200000 | 3847.96 |
| 1355961600000 | 3845.82 |
| 1356048000000 | 3817.84 |
| 1356307200000 | 3823.78 |
| 1356393600000 | 3823.78 |
| 1356480000000 | 3831.6 |
| 1356566400000 | 3828.3 |
| 1356652800000 | 3808.79 |
| 1356912000000 | 3798.13 |
| 1357084800000 | 3952.97 |
| 1357171200000 | 3918.18 |
| 1357257600000 | 3904.76 |
| 1357516800000 | 3912.33 |
| 1357603200000 | 3931.82 |
| 1357689600000 | 3943.43 |
| 1357776000000 | 3964.17 |
| 1357862400000 | 3998.17 |
| 1358121600000 | 3934.22 |
| 1358208000000 | 3887.28 |
| 1358294400000 | 3896.59 |
| 1358380800000 | 3946.35 |
| 1358467200000 | 3927.09 |
| 1358726400000 | 3985.99 |
| 1358812800000 | 3994.42 |
| 1358899200000 | 3953.22 |
| 1358985600000 | 3989.1 |
| 1359072000000 | 4030.91 |
| 1359331200000 | 4038.96 |
| 1359417600000 | 4021.09 |
| 1359504000000 | 4086.08 |
| 1359590400000 | 4057.34 |
| 1359676800000 | 4152.53 |
| 1359936000000 | 4046.53 |
| 1360022400000 | 4099.11 |
| 1360108800000 | 3978.14 |
| 1360195200000 | 3906.13 |
| 1360281600000 | 3940.36 |
| 1360540800000 | 3935.75 |
| 1360627200000 | 3989.85 |
| 1360713600000 | 4023.07 |
| 1360800000000 | 3960.47 |
| 1360886400000 | 3957.28 |
| 1361145600000 | 3935.48 |
| 1361232000000 | 4012.74 |
| 1361318400000 | 4058.72 |
| 1361404800000 | 3952.17 |
| 1361491200000 | 3976.76 |
| 1361750400000 | 3974.37 |
| 1361836800000 | 3829.4 |
| 1361923200000 | 3900.46 |
| 1362009600000 | 3878.8 |
| 1362096000000 | 3849.28 |
| 1362355200000 | 3844.17 |
| 1362441600000 | 3913.97 |
| 1362528000000 | 3909.42 |
| 1362614400000 | 3930.59 |
| 1362700800000 | 3951.89 |
| 1362960000000 | 3948.12 |
| 1363046400000 | 3951.21 |
| 1363132800000 | 3907.89 |
| 1363219200000 | 3915.66 |
| 1363305600000 | 3964.41 |
| 1363564800000 | 3888.37 |
| 1363651200000 | 3854.08 |
| 1363737600000 | 3878.48 |
| 1363824000000 | 3848.85 |
| 1363910400000 | 3799.16 |
| 1364169600000 | 3734.21 |
| 1364256000000 | 3694.86 |
| 1364342400000 | 3613.69 |
| 1364428800000 | 3654.34 |
| 1364515200000 | 3654.33 |
| 1364774400000 | 3656.04 |
| 1364860800000 | 3687.09 |
| 1364947200000 | 3674.05 |
| 1365033600000 | 3641.15 |
| 1365120000000 | 3642.53 |
| 1365379200000 | 3619.85 |
| 1365465600000 | 3676.36 |
| 1365552000000 | 3768.72 |
| 1365638400000 | 3801.43 |
| 1365724800000 | 3753.34 |
| 1365984000000 | 3695.68 |
| 1366070400000 | 3666.79 |
| 1366156800000 | 3585.71 |
| 1366243200000 | 3606.79 |
| 1366329600000 | 3596.78 |
| 1366588800000 | 3604 |
| 1366675200000 | 3668.46 |
| 1366761600000 | 3705.43 |
| 1366848000000 | 3775.15 |
| 1366934400000 | 3736.65 |
| 1367193600000 | 3820.73 |
| 1367280000000 | 3789.74 |
| 1367366400000 | 3792.33 |
| 1367452800000 | 3759.69 |
| 1367539200000 | 3814.89 |
| 1367798400000 | 3799.15 |
| 1367884800000 | 3828.19 |
| 1367971200000 | 3912.52 |
| 1368057600000 | 3889.2 |
| 1368144000000 | 3892.69 |
| 1368403200000 | 3871.47 |
| 1368489600000 | 3859.53 |
| 1368576000000 | 3842.64 |
| 1368662400000 | 3879.32 |
| 1368748800000 | 3856.01 |
| 1369008000000 | 3885.16 |
| 1369094400000 | 3899.13 |
| 1369180800000 | 3907.47 |
| 1369267200000 | 3815.7 |
| 1369353600000 | 3826.69 |
| 1369612800000 | 3818.55 |
| 1369699200000 | 3796.58 |
| 1369785600000 | 3769.54 |
| 1369872000000 | 3787.3 |
| 1369958400000 | 3677.74 |
| 1370217600000 | 3671.37 |
| 1370304000000 | 3647.61 |
| 1370390400000 | 3589.88 |
| 1370476800000 | 3574.82 |
| 1370563200000 | 3628.55 |
| 1370822400000 | 3628.7 |
| 1370908800000 | 3586.66 |
| 1370995200000 | 3626.36 |
| 1371081600000 | 3642.75 |
| 1371168000000 | 3692.27 |
| 1371427200000 | 3718.31 |
| 1371513600000 | 3708.82 |
| 1371600000000 | 3684.9 |
| 1371686400000 | 3555.37 |
| 1371772800000 | 3544.98 |
| 1372032000000 | 3396.33 |
| 1372118400000 | 3423.24 |
| 1372204800000 | 3465.29 |
| 1372291200000 | 3488.15 |
| 1372377600000 | 3449.45 |
| 1372636800000 | 3543.32 |
| 1372723200000 | 3558.94 |
| 1372809600000 | 3511.87 |
| 1372896000000 | 3559.89 |
| 1372982400000 | 3492.9 |
| 1373241600000 | 3571.93 |
| 1373328000000 | 3592.3 |
| 1373414400000 | 3624.82 |
| 1373500800000 | 3726.94 |
| 1373587200000 | 3727.9 |
| 1373846400000 | 3744.25 |
| 1373932800000 | 3740.12 |
| 1374019200000 | 3739.4 |
| 1374105600000 | 3786.62 |
| 1374192000000 | 3783.18 |
| 1374451200000 | 3806.51 |
| 1374537600000 | 3832.1 |
| 1374624000000 | 3815.62 |
| 1374710400000 | 3772.11 |
| 1374796800000 | 3746.96 |
| 1375056000000 | 3769.99 |
| 1375142400000 | 3709.86 |
| 1375228800000 | 3728.94 |
| 1375315200000 | 3856.33 |
| 1375401600000 | 3877.67 |
| 1375660800000 | 3871.75 |
| 1375747200000 | 3869.77 |
| 1375833600000 | 3854.08 |
| 1375920000000 | 3938.54 |
| 1376006400000 | 3955.66 |
| 1376265600000 | 3938.83 |
| 1376352000000 | 3918.36 |
| 1376438400000 | 3942.3 |
| 1376524800000 | 3897.9 |
| 1376611200000 | 3945.13 |
| 1376870400000 | 3945.01 |
| 1376956800000 | 3911.86 |
| 1377043200000 | 3883.54 |
| 1377129600000 | 3900.43 |
| 1377216000000 | 3945.9 |
| 1377475200000 | 3931.77 |
| 1377561600000 | 3873.63 |
| 1377648000000 | 3836.3 |
| 1377734400000 | 3827.34 |
| 1377820800000 | 3754.64 |
| 1378080000000 | 3835.87 |
| 1378166400000 | 3856.5 |
| 1378252800000 | 3909.32 |
| 1378339200000 | 3913.97 |
| 1378425600000 | 3937.02 |
| 1378684800000 | 3965.43 |
| 1378771200000 | 4119.32 |
| 1378857600000 | 4095.09 |
| 1378944000000 | 4072.4 |
| 1379030400000 | 4074.95 |
| 1379289600000 | 4117.31 |
| 1379376000000 | 4103.1 |
| 1379462400000 | 4090.12 |
| 1379548800000 | 4171.91 |
| 1379635200000 | 4146.77 |
| 1379894400000 | 4110.31 |
| 1379980800000 | 4100.91 |
| 1380067200000 | 4081.72 |
| 1380153600000 | 4095.76 |
| 1380240000000 | 4146.54 |
| 1380499200000 | 4086.59 |
| 1380585600000 | 4115.97 |
| 1380672000000 | 4134.48 |
| 1380758400000 | 4128.64 |
| 1380844800000 | 4109.13 |
| 1381104000000 | 4064.54 |
| 1381190400000 | 4077.3 |
| 1381276800000 | 4036.51 |
| 1381363200000 | 4090.18 |
| 1381449600000 | 4049.11 |
| 1381708800000 | 4052.97 |
| 1381795200000 | 4083.62 |
| 1381881600000 | 4099.41 |
| 1381968000000 | 4037.11 |
| 1382054400000 | 4056.56 |
| 1382313600000 | 4075.61 |
| 1382400000000 | 4118.81 |
| 1382486400000 | 4103.07 |
| 1382572800000 | 4124.58 |
| 1382659200000 | 4110.55 |
| 1382918400000 | 4119.15 |
| 1383004800000 | 4143.89 |
| 1383091200000 | 4144.88 |
| 1383177600000 | 4052.09 |
| 1383264000000 | 4002.42 |
| 1383523200000 | 4099.28 |
| 1383609600000 | 4096.1 |
| 1383696000000 | 4184.02 |
| 1383782400000 | 4119.08 |
| 1383868800000 | 4093.63 |
| 1384128000000 | 4128.42 |
| 1384214400000 | 4094.49 |
| 1384300800000 | 4054.57 |
| 1384387200000 | 4089.76 |
| 1384473600000 | 4122.94 |
| 1384732800000 | 4081.17 |
| 1384819200000 | 4093.18 |
| 1384905600000 | 4063.14 |
| 1384992000000 | 4091.55 |
| 1385078400000 | 4094.6 |
| 1385337600000 | 4087.34 |
| 1385424000000 | 4080.18 |
| 1385510400000 | 4101.27 |
| 1385596800000 | 4112.38 |
| 1385683200000 | 4126.73 |
| 1385942400000 | 4102.11 |
| 1386028800000 | 4022.85 |
| 1386115200000 | 3968.02 |
| 1386201600000 | 3997.14 |
| 1386288000000 | 4005.19 |
| 1386547200000 | 4040.36 |
| 1386633600000 | 4053.5 |
| 1386720000000 | 4057.71 |
| 1386806400000 | 3985.56 |
| 1386892800000 | 3981.24 |
| 1387152000000 | 4055.64 |
| 1387238400000 | 4043.03 |
| 1387324800000 | 4068.47 |
| 1387411200000 | 4116.64 |
| 1387497600000 | 4186.69 |
| 1387756800000 | 4232.38 |
| 1387843200000 | 4220.18 |
| 1387929600000 | 4220.18 |
| 1388016000000 | 4228.05 |
| 1388102400000 | 4313.23 |
| 1388361600000 | 4326.59 |
| 1388448000000 | 4315.63 |
| 1388620800000 | 4241.91 |
| 1388707200000 | 4277.41 |
| 1388966400000 | 4286.52 |
| 1389052800000 | 4278.05 |
| 1389139200000 | 4300.25 |
| 1389225600000 | 4314.1 |
| 1389312000000 | 4373.63 |
| 1389571200000 | 4384.8 |
| 1389657600000 | 4370.7 |
| 1389744000000 | 4384.31 |
| 1389830400000 | 4385.43 |
| 1389916800000 | 4343.9 |
| 1390176000000 | 4370.88 |
| 1390262400000 | 4326.35 |
| 1390348800000 | 4337.53 |
| 1390435200000 | 4342.64 |
| 1390521600000 | 4245.13 |
| 1390780800000 | 4222.18 |
| 1390867200000 | 4249.64 |
| 1390953600000 | 4216.67 |
| 1391040000000 | 4233.75 |
| 1391126400000 | 4116.82 |
| 1391385600000 | 4088.51 |
| 1391472000000 | 4207.12 |
| 1391558400000 | 4215.3 |
| 1391644800000 | 4430.68 |
| 1391731200000 | 4437.12 |
| 1391990400000 | 4481.63 |
| 1392076800000 | 4527 |
| 1392163200000 | 4497.51 |
| 1392249600000 | 4549.56 |
| 1392336000000 | 4554.57 |
| 1392595200000 | 4554.47 |
| 1392681600000 | 4596.41 |
| 1392768000000 | 4607.43 |
| 1392854400000 | 4607.8 |
| 1392940800000 | 4636.13 |
| 1393200000000 | 4659.39 |
| 1393286400000 | 4702.41 |
| 1393372800000 | 4663.19 |
| 1393459200000 | 4654.36 |
| 1393545600000 | 4713.47 |
| 1393804800000 | 4609.11 |
| 1393891200000 | 4698.55 |
| 1393977600000 | 4715.27 |
| 1394064000000 | 4782.82 |
| 1394150400000 | 4757.53 |
| 1394409600000 | 4764.79 |
| 1394496000000 | 4744.16 |
| 1394582400000 | 4727.77 |
| 1394668800000 | 4692.93 |
| 1394755200000 | 4637.31 |
| 1395014400000 | 4701.6 |
| 1395100800000 | 4727.19 |
| 1395187200000 | 4714.6 |
| 1395273600000 | 4653.78 |
| 1395360000000 | 4635.19 |
| 1395619200000 | 4574.33 |
| 1395705600000 | 4581.22 |
| 1395792000000 | 4640.16 |
| 1395878400000 | 4606.05 |
| 1395964800000 | 4642.01 |
| 1396224000000 | 4653.18 |
| 1396310400000 | 4733.07 |
| 1396396800000 | 4726.08 |
| 1396483200000 | 4646.11 |
| 1396569600000 | 4659.65 |
| 1396828800000 | 4677.9 |
| 1396915200000 | 4634.22 |
| 1397001600000 | 4696.69 |
| 1397088000000 | 4700.02 |
| 1397174400000 | 4636.08 |
| 1397433600000 | 4579.73 |
| 1397520000000 | 4563.07 |
| 1397606400000 | 4633.29 |
| 1397692800000 | 4645.16 |
| 1397779200000 | 4645.16 |
| 1398038400000 | 4634.59 |
| 1398124800000 | 4775.34 |
| 1398211200000 | 4789.01 |
| 1398297600000 | 4851.48 |
| 1398384000000 | 4789.85 |
| 1398643200000 | 4781.88 |
| 1398729600000 | 4794.26 |
| 1398816000000 | 4762.21 |
| 1398902400000 | 4762.21 |
| 1398988800000 | 4786.2 |
| 1399248000000 | 4805.22 |
| 1399334400000 | 4823.52 |
| 1399420800000 | 4869.36 |
| 1399507200000 | 4897.78 |
| 1399593600000 | 4868.36 |
| 1399852800000 | 4906.15 |
| 1399939200000 | 4915.56 |
| 1400025600000 | 4900.6 |
| 1400112000000 | 4865.05 |
| 1400198400000 | 4841.5 |
| 1400457600000 | 4937.22 |
| 1400544000000 | 4912.34 |
| 1400630400000 | 4916.55 |
| 1400716800000 | 4932.22 |
| 1400803200000 | 4940.82 |
| 1401062400000 | 4975.31 |
| 1401148800000 | 4910.62 |
| 1401235200000 | 4897.83 |
| 1401321600000 | 4904.31 |
| 1401408000000 | 4883.63 |
| 1401667200000 | 5070.83 |
| 1401753600000 | 4989.77 |
| 1401840000000 | 4957.68 |
| 1401926400000 | 4988.66 |
| 1402012800000 | 5037.93 |
| 1402272000000 | 5061.71 |
| 1402358400000 | 5041.9 |
| 1402444800000 | 4975.49 |
| 1402531200000 | 4977.59 |
| 1402617600000 | 4938.22 |
| 1402876800000 | 4939.2 |
| 1402963200000 | 4935.9 |
| 1403049600000 | 4967.04 |
| 1403136000000 | 5011.39 |
| 1403222400000 | 4990.62 |
| 1403481600000 | 5045.82 |
| 1403568000000 | 4993.18 |
| 1403654400000 | 4923.84 |
| 1403740800000 | 4958.93 |
| 1403827200000 | 4950.7 |
| 1404086400000 | 4938.96 |
| 1404172800000 | 4991.26 |
| 1404259200000 | 4946.94 |
| 1404345600000 | 5000.62 |
| 1404432000000 | 4945.88 |
| 1404691200000 | 4911.7 |
| 1404777600000 | 4846.42 |
| 1404864000000 | 4858.95 |
| 1404950400000 | 4779.27 |
| 1405036800000 | 4771.43 |
| 1405296000000 | 4873.7 |
| 1405382400000 | 4810.38 |
| 1405468800000 | 4787.28 |
| 1405555200000 | 4728.6 |
| 1405641600000 | 4711.44 |
| 1405900800000 | 4703.74 |
| 1405987200000 | 4702.36 |
| 1406073600000 | 4838.21 |
| 1406160000000 | 4818.73 |
| 1406246400000 | 4788.05 |
| 1406505600000 | 4776.71 |
| 1406592000000 | 4778.89 |
| 1406678400000 | 4798.98 |
| 1406764800000 | 4732.81 |
| 1406851200000 | 4700.79 |
| 1407110400000 | 4707.18 |
| 1407196800000 | 4689.15 |
| 1407283200000 | 4593.47 |
| 1407369600000 | 4592.36 |
| 1407456000000 | 4535.64 |
| 1407715200000 | 4616.58 |
| 1407801600000 | 4608.96 |
| 1407888000000 | 4616.13 |
| 1407974400000 | 4625.88 |
| 1408060800000 | 4620.04 |
| 1408320000000 | 4638.34 |
| 1408406400000 | 4659.86 |
| 1408492800000 | 4623.61 |
| 1408579200000 | 4669.62 |
| 1408665600000 | 4665.05 |
| 1408924800000 | 4672.03 |
| 1409011200000 | 4709.6 |
| 1409097600000 | 4740.73 |
| 1409184000000 | 4667.41 |
| 1409270400000 | 4650.44 |
| 1409529600000 | 4628.65 |
| 1409616000000 | 4597.53 |
| 1409702400000 | 4633.79 |
| 1409788800000 | 4651 |
| 1409875200000 | 4633.33 |
| 1410134400000 | 4635.41 |
| 1410220800000 | 4602.35 |
| 1410307200000 | 4582.74 |
| 1410393600000 | 4572.68 |
| 1410480000000 | 4568.33 |
| 1410739200000 | 4520.22 |
| 1410825600000 | 4516.17 |
| 1410912000000 | 4561.68 |
| 1410998400000 | 4563.98 |
| 1411084800000 | 4589.84 |
| 1411344000000 | 4559.01 |
| 1411430400000 | 4506.14 |
| 1411516800000 | 4486.23 |
| 1411603200000 | 4459.33 |
| 1411689600000 | 4485.8 |
| 1411948800000 | 4454.45 |
| 1412035200000 | 4444.64 |
| 1412121600000 | 4370.03 |
| 1412208000000 | 4307.12 |
| 1412294400000 | 4293.15 |
| 1412553600000 | 4399.42 |
| 1412640000000 | 4341.42 |
| 1412726400000 | 4261.86 |
| 1412812800000 | 4234.86 |
| 1412899200000 | 4157.53 |
| 1413158400000 | 4182.44 |
| 1413244800000 | 4196.65 |
| 1413331200000 | 4070.64 |
| 1413417600000 | 4096.18 |
| 1413504000000 | 4251.53 |
| 1413763200000 | 4225.14 |
| 1413849600000 | 4271.46 |
| 1413936000000 | 4331.89 |
| 1414022400000 | 4316.65 |
| 1414108800000 | 4253.29 |
| 1414368000000 | 4243.09 |
| 1414454400000 | 4323.43 |
| 1414540800000 | 4324.27 |
| 1414627200000 | 4278.22 |
| 1414713600000 | 4230.94 |
| 1414972800000 | 4190.46 |
| 1415059200000 | 4197.78 |
| 1415145600000 | 4215.12 |
| 1415232000000 | 4187.95 |
| 1415318400000 | 4127.96 |
| 1415577600000 | 4178.38 |
| 1415664000000 | 4189.76 |
| 1415750400000 | 4182.25 |
| 1415836800000 | 4214.53 |
| 1415923200000 | 4222.35 |
| 1416182400000 | 4225.75 |
| 1416268800000 | 4286.81 |
| 1416355200000 | 4322.26 |
| 1416441600000 | 4306.99 |
| 1416528000000 | 4385.83 |
| 1416787200000 | 4458.89 |
| 1416873600000 | 4472.57 |
| 1416960000000 | 4466.83 |
| 1417046400000 | 4430.8 |
| 1417132800000 | 4344.3 |
| 1417392000000 | 4344.19 |
| 1417478400000 | 4317.79 |
| 1417564800000 | 4337.16 |
| 1417651200000 | 4375.07 |
| 1417737600000 | 4376.57 |
| 1417996800000 | 4337.19 |
| 1418083200000 | 4334.51 |
| 1418169600000 | 4289.53 |
| 1418256000000 | 4280.86 |
| 1418342400000 | 4193.41 |
| 1418601600000 | 4067.44 |
| 1418688000000 | 4109.18 |
| 1418774400000 | 4110.15 |
| 1418860800000 | 4187.6 |
| 1418947200000 | 4167.49 |
| 1419206400000 | 4171.74 |
| 1419292800000 | 4186.64 |
| 1419379200000 | 4191.11 |
| 1419465600000 | 4191.11 |
| 1419552000000 | 4184.57 |
| 1419811200000 | 4175.78 |
| 1419897600000 | 4104.19 |
| 1419984000000 | 4082.6 |
| 1420156800000 | 4086.5 |
| 1420416000000 | 3993.38 |
| 1420502400000 | 3987.52 |
| 1420588800000 | 3973.59 |
| 1420675200000 | 4054.38 |
| 1420761600000 | 4068.73 |
| 1421020800000 | 4046.05 |
| 1421107200000 | 4070.35 |
| 1421193600000 | 3986.51 |
| 1421280000000 | 3981.11 |
| 1421366400000 | 4033.57 |
| 1421625600000 | 4140.05 |
| 1421712000000 | 4143.29 |
| 1421798400000 | 4170.45 |
| 1421884800000 | 4200.66 |
| 1421971200000 | 4267.05 |
| 1422230400000 | 4304.62 |
| 1422316800000 | 4245.2 |
| 1422403200000 | 4229.19 |
| 1422489600000 | 4205.17 |
| 1422576000000 | 4168.51 |
| 1422835200000 | 4154.43 |
| 1422921600000 | 4287.86 |
| 1423008000000 | 4219.13 |
| 1423094400000 | 4381.04 |
| 1423180800000 | 4303.86 |
| 1423440000000 | 4254.24 |
| 1423526400000 | 4243.59 |
| 1423612800000 | 4210.84 |
| 1423699200000 | 4334.68 |
| 1423785600000 | 4400.6 |
| 1424044800000 | 4403.32 |
| 1424131200000 | 4394.21 |
| 1424217600000 | 4400.64 |
| 1424304000000 | 4388.62 |
| 1424390400000 | 4414.83 |
| 1424649600000 | 4430.54 |
| 1424736000000 | 4477.07 |
| 1424822400000 | 4442.68 |
| 1424908800000 | 4402.47 |
| 1424995200000 | 4418.14 |
| 1425254400000 | 4415.67 |
| 1425340800000 | 4366.87 |
| 1425427200000 | 4322.02 |
| 1425513600000 | 4341.39 |
| 1425600000000 | 4336.38 |
| 1425859200000 | 4340.63 |
| 1425945600000 | 4214.16 |
| 1426032000000 | 4230.57 |
| 1426118400000 | 4226.76 |
| 1426204800000 | 4215.59 |
| 1426464000000 | 4311.82 |
| 1426550400000 | 4322.68 |
| 1426636800000 | 4330.12 |
| 1426723200000 | 4379.42 |
| 1426809600000 | 4521.81 |
| 1427068800000 | 4572.69 |
| 1427155200000 | 4593.66 |
| 1427241600000 | 4618.51 |
| 1427328000000 | 4538.81 |
| 1427414400000 | 4463.41 |
| 1427673600000 | 4483.24 |
| 1427760000000 | 4394.61 |
| 1427846400000 | 4437.91 |
| 1427932800000 | 4480.8 |
| 1428019200000 | 4480.8 |
| 1428278400000 | 4542.97 |
| 1428364800000 | 4515.48 |
| 1428451200000 | 4473.02 |
| 1428537600000 | 4463.86 |
| 1428624000000 | 4486.89 |
| 1428883200000 | 4473.48 |
| 1428969600000 | 4526.1 |
| 1429056000000 | 4499.79 |
| 1429142400000 | 4591.15 |
| 1429228800000 | 4553.25 |
| 1429488000000 | 4570.86 |
| 1429574400000 | 4669.11 |
| 1429660800000 | 4615.68 |
| 1429747200000 | 4574.74 |
| 1429833600000 | 4674.1 |
| 1430092800000 | 4714.92 |
| 1430179200000 | 4666.59 |
| 1430265600000 | 4583.99 |
| 1430352000000 | 4652.01 |
| 1430438400000 | 4659.07 |
| 1430697600000 | 4674.92 |
| 1430784000000 | 4562.28 |
| 1430870400000 | 4612.68 |
| 1430956800000 | 4603.33 |
| 1431043200000 | 4707.33 |
| 1431302400000 | 4665.83 |
| 1431388800000 | 4653.2 |
| 1431475200000 | 4752.53 |
| 1431561600000 | 4764.04 |
| 1431648000000 | 4801.64 |
| 1431907200000 | 4743.81 |
| 1431993600000 | 4700.35 |
| 1432080000000 | 4698.73 |
| 1432166400000 | 4701.53 |
| 1432252800000 | 4637.11 |
| 1432512000000 | 4612.64 |
| 1432598400000 | 4520.79 |
| 1432684800000 | 4545.64 |
| 1432771200000 | 4516.81 |
| 1432857600000 | 4525.14 |
| 1433116800000 | 4535.77 |
| 1433203200000 | 4645.12 |
| 1433289600000 | 4732.56 |
| 1433376000000 | 4694.99 |
| 1433462400000 | 4585.46 |
| 1433721600000 | 4581.82 |
| 1433808000000 | 4560.17 |
| 1433894400000 | 4623.96 |
| 1433980800000 | 4606.12 |
| 1434067200000 | 4573.6 |
| 1434326400000 | 4512.08 |
| 1434412800000 | 4532.21 |
| 1434499200000 | 4474.3 |
| 1434585600000 | 4618.65 |
| 1434672000000 | 4588.68 |
| 1434931200000 | 4720.96 |
| 1435017600000 | 4677.15 |
| 1435104000000 | 4663.9 |
| 1435190400000 | 4664.04 |
| 1435276800000 | 4668.65 |
| 1435536000000 | 4563.63 |
| 1435622400000 | 4482.86 |
| 1435708800000 | 4498.48 |
| 1435795200000 | 4471.82 |
| 1435881600000 | 4416.52 |
| 1436140800000 | 4377.58 |
| 1436227200000 | 4234.34 |
| 1436313600000 | 4301.87 |
| 1436400000000 | 4474.79 |
| 1436486400000 | 4628.14 |
| 1436745600000 | 4625.71 |
| 1436832000000 | 4695.97 |
| 1436918400000 | 4655.52 |
| 1437004800000 | 4686.79 |
| 1437091200000 | 4706.42 |
| 1437350400000 | 4770.73 |
| 1437436800000 | 4723.56 |
| 1437523200000 | 4690.68 |
| 1437609600000 | 4712.1 |
| 1437696000000 | 4702.28 |
| 1437955200000 | 4675.96 |
| 1438041600000 | 4688.83 |
| 1438128000000 | 4767.58 |
| 1438214400000 | 4722.45 |
| 1438300800000 | 4769.82 |
| 1438560000000 | 4781.51 |
| 1438646400000 | 4787.52 |
| 1438732800000 | 4738.25 |
| 1438819200000 | 4729.54 |
| 1438905600000 | 4685.96 |
| 1439164800000 | 4756.27 |
| 1439251200000 | 4719.02 |
| 1439337600000 | 4649.63 |
| 1439424000000 | 4715.46 |
| 1439510400000 | 4714.29 |
| 1439769600000 | 4690.58 |
| 1439856000000 | 4650.74 |
| 1439942400000 | 4578.72 |
| 1440028800000 | 4509.18 |
| 1440115200000 | 4446.24 |
| 1440374400000 | 4334.86 |
| 1440460800000 | 4453.53 |
| 1440547200000 | 4413.4 |
| 1440633600000 | 4493.13 |
| 1440720000000 | 4483.25 |
| 1440979200000 | 4430.59 |
| 1441065600000 | 4332.32 |
| 1441152000000 | 4346.86 |
| 1441238400000 | 4427.5 |
| 1441324800000 | 4339.48 |
| 1441584000000 | 4373.81 |
| 1441670400000 | 4464.71 |
| 1441756800000 | 4522.61 |
| 1441843200000 | 4498.89 |
| 1441929600000 | 4507.27 |
| 1442188800000 | 4478 |
| 1442275200000 | 4473.59 |
| 1442361600000 | 4533.72 |
| 1442448000000 | 4551.49 |
| 1442534400000 | 4491.41 |
| 1442793600000 | 4481.16 |
| 1442880000000 | 4257.85 |
| 1442966400000 | 4280.18 |
| 1443052800000 | 4245.17 |
| 1443139200000 | 4318.86 |
| 1443398400000 | 4241.27 |
| 1443484800000 | 4269.19 |
| 1443571200000 | 4285.89 |
| 1443657600000 | 4307.02 |
| 1443744000000 | 4354.2 |
| 1444003200000 | 4475.34 |
| 1444089600000 | 4557.01 |
| 1444176000000 | 4511.53 |
| 1444262400000 | 4544.83 |
| 1444348800000 | 4595.57 |
| 1444608000000 | 4547.87 |
| 1444694400000 | 4559.61 |
| 1444780800000 | 4558.21 |
| 1444867200000 | 4591.06 |
| 1444953600000 | 4600.63 |
| 1445212800000 | 4663.54 |
| 1445299200000 | 4697.07 |
| 1445385600000 | 4698.44 |
| 1445472000000 | 4646.99 |
| 1445558400000 | 4640.42 |
| 1445817600000 | 4663.27 |
| 1445904000000 | 4568.6 |
| 1445990400000 | 4616.88 |
| 1446076800000 | 4555.55 |
| 1446163200000 | 4708.05 |
| 1446422400000 | 4728.58 |
| 1446508800000 | 4721.3 |
| 1446595200000 | 4696.6 |
| 1446681600000 | 4691.79 |
| 1446768000000 | 4702.54 |
| 1447027200000 | 4634.89 |
| 1447113600000 | 4615.74 |
| 1447200000000 | 4681.5 |
| 1447286400000 | 4638.11 |
| 1447372800000 | 4586.45 |
| 1447632000000 | 4646.4 |
| 1447718400000 | 4683.28 |
| 1447804800000 | 4693.52 |
| 1447891200000 | 4755.72 |
| 1447977600000 | 4732.22 |
| 1448236800000 | 4743.73 |
| 1448323200000 | 4688.04 |
| 1448409600000 | 4718.57 |
| 1448496000000 | 4766.67 |
| 1448582400000 | 4752.74 |
| 1448841600000 | 4786.69 |
| 1448928000000 | 4787.51 |
| 1449014400000 | 4776.82 |
| 1449100800000 | 4795.18 |
| 1449187200000 | 4795.78 |
| 1449446400000 | 4807.94 |
| 1449532800000 | 4714.7 |
| 1449619200000 | 4708.92 |
| 1449705600000 | 4762.57 |
| 1449792000000 | 4625.22 |
| 1450051200000 | 4597.95 |
| 1450137600000 | 4679.29 |
| 1450224000000 | 4724.71 |
| 1450310400000 | 4715.02 |
| 1450396800000 | 4667.3 |
| 1450656000000 | 4652.71 |
| 1450742400000 | 4646.64 |
| 1450828800000 | 4735.63 |
| 1450915200000 | 4770.02 |
| 1451001600000 | 4770.02 |
| 1451260800000 | 4749.34 |
| 1451347200000 | 4787.48 |
| 1451433600000 | 4771.7 |
| 1451520000000 | 4749.62 |
| 1451865600000 | 4581.52 |
| 1451952000000 | 4495.72 |
| 1452038400000 | 4507.88 |
| 1452124800000 | 4479.04 |
| 1452211200000 | 4492.14 |
| 1452470400000 | 4495.42 |
| 1452556800000 | 4554.78 |
| 1452643200000 | 4585.85 |
| 1452729600000 | 4505.63 |
| 1452816000000 | 4419.11 |
| 1453075200000 | 4370.18 |
| 1453161600000 | 4452.69 |
| 1453248000000 | 4321.22 |
| 1453334400000 | 4392.54 |
| 1453420800000 | 4554.82 |
| 1453680000000 | 4553.68 |
| 1453766400000 | 4644.59 |
| 1453852800000 | 4666.2 |
| 1453939200000 | 4615.48 |
| 1454025600000 | 4613.48 |
| 1454284800000 | 4693.8 |
| 1454371200000 | 4609.56 |
| 1454457600000 | 4645.13 |
| 1454544000000 | 4710.22 |
| 1454630400000 | 4744.46 |
| 1454889600000 | 4574.46 |
| 1454976000000 | 4569.22 |
| 1455062400000 | 4568.64 |
| 1455148800000 | 4520.31 |
| 1455235200000 | 4576.24 |
| 1455494400000 | 4663.42 |
| 1455580800000 | 4628.94 |
| 1455667200000 | 4766.95 |
| 1455753600000 | 4796.6 |
| 1455840000000 | 4756.48 |
| 1456099200000 | 4843.33 |
| 1456185600000 | 4768.26 |
| 1456272000000 | 4655.23 |
| 1456358400000 | 4737.06 |
| 1456444800000 | 4659.91 |
| 1456704000000 | 4652.32 |
| 1456790400000 | 4690.62 |
| 1456876800000 | 4628.36 |
| 1456963200000 | 4678.3 |
| 1457049600000 | 4728.87 |
| 1457308800000 | 4723.79 |
| 1457395200000 | 4716.06 |
| 1457481600000 | 4726.57 |
| 1457568000000 | 4734.27 |
| 1457654400000 | 4855.22 |
| 1457913600000 | 4884.65 |
| 1458000000000 | 4861.75 |
| 1458086400000 | 4830.6 |
| 1458172800000 | 5010.88 |
| 1458259200000 | 5032.4 |
| 1458518400000 | 5034.7 |
| 1458604800000 | 5017.99 |
| 1458691200000 | 4982.29 |
| 1458777600000 | 4901.7 |
| 1458864000000 | 4901.7 |
| 1459123200000 | 4924.31 |
| 1459209600000 | 4948.3 |
| 1459296000000 | 5120.64 |
| 1459382400000 | 5077.8 |
| 1459468800000 | 4989.04 |
| 1459728000000 | 5031.39 |
| 1459814400000 | 4941.75 |
| 1459900800000 | 4988.55 |
| 1459987200000 | 4947.4 |
| 1460073600000 | 5068.87 |
| 1460332800000 | 5116.97 |
| 1460419200000 | 5123.89 |
| 1460505600000 | 5070.42 |
| 1460592000000 | 5080.95 |
| 1460678400000 | 5134.54 |
| 1460937600000 | 5175.55 |
| 1461024000000 | 5306.22 |
| 1461110400000 | 5280.97 |
| 1461196800000 | 5225.34 |
| 1461283200000 | 5171.99 |
| 1461542400000 | 5124.35 |
| 1461628800000 | 5156.5 |
| 1461715200000 | 5117.69 |
| 1461801600000 | 5154.42 |
| 1461888000000 | 5166.57 |
| 1462147200000 | 5201.84 |
| 1462233600000 | 5198.09 |
| 1462320000000 | 5083.06 |
| 1462406400000 | 5041.92 |
| 1462492800000 | 5076.43 |
| 1462752000000 | 5089.18 |
| 1462838400000 | 5128 |
| 1462924800000 | 5175 |
| 1463011200000 | 5124.12 |
| 1463097600000 | 5103.62 |
| 1463356800000 | 5119.27 |
| 1463443200000 | 5123 |
| 1463529600000 | 5097.89 |
| 1463616000000 | 5021.58 |
| 1463702400000 | 5124.93 |
| 1463961600000 | 5087.82 |
| 1464048000000 | 5140.13 |
| 1464134400000 | 5155.88 |
| 1464220800000 | 5229.64 |
| 1464307200000 | 5215.19 |
| 1464566400000 | 5217.46 |
| 1464652800000 | 5246.38 |
| 1464739200000 | 5254.12 |
| 1464825600000 | 5274.26 |
| 1464912000000 | 5368.21 |
| 1465171200000 | 5435.49 |
| 1465257600000 | 5509.05 |
| 1465344000000 | 5535.91 |
| 1465430400000 | 5454.93 |
| 1465516800000 | 5369.7 |
| 1465776000000 | 5277.86 |
| 1465862400000 | 5150.77 |
| 1465948800000 | 5260.31 |
| 1466035200000 | 5127.02 |
| 1466121600000 | 5217.19 |
| 1466380800000 | 5428.18 |
| 1466467200000 | 5395.76 |
| 1466553600000 | 5418.04 |
| 1466640000000 | 5495.71 |
| 1466726400000 | 5381.92 |
| 1466985600000 | 4991.18 |
| 1467072000000 | 5133.44 |
| 1467158400000 | 5317.88 |
| 1467244800000 | 5373.66 |
| 1467331200000 | 5484.94 |
| 1467590400000 | 5440.79 |
| 1467676800000 | 5367.2 |
| 1467763200000 | 5306.92 |
| 1467849600000 | 5332.98 |
| 1467936000000 | 5381.11 |
| 1468195200000 | 5477.41 |
| 1468281600000 | 5510.08 |
| 1468368000000 | 5536.95 |
| 1468454400000 | 5545.77 |
| 1468540800000 | 5487.9 |
| 1468800000000 | 5464.91 |
| 1468886400000 | 5462.87 |
| 1468972800000 | 5516.29 |
| 1469059200000 | 5484.44 |
| 1469145600000 | 5491.46 |
| 1469404800000 | 5506.62 |
| 1469491200000 | 5525.06 |
| 1469577600000 | 5496.86 |
| 1469664000000 | 5580.72 |
| 1469750400000 | 5620.95 |
| 1470009600000 | 5615.62 |
| 1470096000000 | 5562.06 |
| 1470182400000 | 5592.33 |
| 1470268800000 | 5611.66 |
| 1470355200000 | 5626.66 |
| 1470614400000 | 5671.79 |
| 1470700800000 | 5711.89 |
| 1470787200000 | 5728.87 |
| 1470873600000 | 5793.93 |
| 1470960000000 | 5775.11 |
| 1471219200000 | 5786.6 |
| 1471305600000 | 5755.81 |
| 1471392000000 | 5713.18 |
| 1471478400000 | 5780.32 |
| 1471564800000 | 5749.23 |
| 1471824000000 | 5780.27 |
| 1471910400000 | 5790.64 |
| 1471996800000 | 5724.02 |
| 1472083200000 | 5739.36 |
| 1472169600000 | 5770.29 |
| 1472428800000 | 5685.52 |
| 1472515200000 | 5633.8 |
| 1472601600000 | 5568.99 |
| 1472688000000 | 5597.49 |
| 1472774400000 | 5692.55 |
| 1473033600000 | 5682.57 |
| 1473120000000 | 5745.93 |
| 1473206400000 | 5758.34 |
| 1473292800000 | 5738.01 |
| 1473379200000 | 5622.09 |
| 1473638400000 | 5558.11 |
| 1473724800000 | 5526 |
| 1473811200000 | 5541.87 |
| 1473897600000 | 5589.78 |
| 1473984000000 | 5576.02 |
| 1474243200000 | 5634.14 |
| 1474329600000 | 5630.15 |
| 1474416000000 | 5631.56 |
| 1474502400000 | 5782.78 |
| 1474588800000 | 5753.7 |
| 1474848000000 | 5730.98 |
| 1474934400000 | 5695.01 |
| 1475020800000 | 5723.17 |
| 1475107200000 | 5755.83 |
| 1475193600000 | 5788.99 |
| 1475452800000 | 5776.54 |
| 1475539200000 | 5761.67 |
| 1475625600000 | 5729.9 |
| 1475712000000 | 5657.88 |
| 1475798400000 | 5614.93 |
| 1476057600000 | 5681.13 |
| 1476144000000 | 5595.96 |
| 1476230400000 | 5551.01 |
| 1476316800000 | 5546.62 |
| 1476403200000 | 5565.61 |
| 1476662400000 | 5582.05 |
| 1476748800000 | 5627.51 |
| 1476835200000 | 5645.49 |
| 1476921600000 | 5633.33 |
| 1477008000000 | 5565.26 |
| 1477267200000 | 5559.3 |
| 1477353600000 | 5549.61 |
| 1477440000000 | 5556.69 |
| 1477526400000 | 5557.27 |
| 1477612800000 | 5549.81 |
| 1477872000000 | 5502.82 |
| 1477958400000 | 5573.13 |
| 1478044800000 | 5555.6 |
| 1478131200000 | 5536.47 |
| 1478217600000 | 5500.2 |
| 1478476800000 | 5483.31 |
| 1478563200000 | 5495.92 |
| 1478649600000 | 5586.81 |
| 1478736000000 | 5499.7 |
| 1478822400000 | 5421.45 |
| 1479081600000 | 5249.57 |
| 1479168000000 | 5365.42 |
| 1479254400000 | 5333.76 |
| 1479340800000 | 5390.41 |
| 1479427200000 | 5367.24 |
| 1479686400000 | 5413.65 |
| 1479772800000 | 5429.32 |
| 1479859200000 | 5405.68 |
| 1479945600000 | 5458.95 |
| 1480032000000 | 5518.18 |
| 1480291200000 | 5476.74 |
| 1480377600000 | 5487.65 |
| 1480464000000 | 5497.27 |
| 1480550400000 | 5482.14 |
| 1480636800000 | 5491.37 |
| 1480896000000 | 5565.41 |
| 1480982400000 | 5569.82 |
| 1481068800000 | 5653.53 |
| 1481155200000 | 5584.31 |
| 1481241600000 | 5599.45 |
| 1481500800000 | 5679.25 |
| 1481587200000 | 5732.51 |
| 1481673600000 | 5716.1 |
| 1481760000000 | 5589.36 |
| 1481846400000 | 5524.49 |
| 1482105600000 | 5572.06 |
| 1482192000000 | 5516.98 |
| 1482278400000 | 5537.54 |
| 1482364800000 | 5520.68 |
| 1482451200000 | 5582.8 |
| 1482710400000 | 5582.8 |
| 1482796800000 | 5589.04 |
| 1482883200000 | 5550.5 |
| 1482969600000 | 5602.35 |
| 1483056000000 | 5633.34 |
| 1483315200000 | 5721.5 |
| 1483401600000 | 5630.32 |
| 1483488000000 | 5680.53 |
| 1483574400000 | 5781.84 |
| 1483660800000 | 5769.29 |
| 1483920000000 | 5737.18 |
| 1484006400000 | 5737.37 |
| 1484092800000 | 5657.58 |
| 1484179200000 | 5687.25 |
| 1484265600000 | 5714.91 |
| 1484524800000 | 5702.21 |
| 1484611200000 | 5689.76 |
| 1484697600000 | 5700.8 |
| 1484784000000 | 5689.05 |
| 1484870400000 | 5758.59 |
| 1485129600000 | 5765.6 |
| 1485216000000 | 5758.48 |
| 1485302400000 | 5808.35 |
| 1485388800000 | 5796.95 |
| 1485475200000 | 5816.23 |
| 1485734400000 | 5748.85 |
| 1485820800000 | 5775.76 |
| 1485907200000 | 5773.72 |
| 1485993600000 | 5785.99 |
| 1486080000000 | 5770.95 |
| 1486339200000 | 5739.6 |
| 1486425600000 | 5763.73 |
| 1486512000000 | 5731.65 |
| 1486598400000 | 5771.77 |
| 1486684800000 | 5765.49 |
| 1486944000000 | 5758.18 |
| 1487030400000 | 5731 |
| 1487116800000 | 5825.81 |
| 1487203200000 | 5855.55 |
| 1487289600000 | 5788.65 |
| 1487548800000 | 5808.77 |
| 1487635200000 | 5793.28 |
| 1487721600000 | 5777.46 |
| 1487808000000 | 5815.37 |
| 1487894400000 | 5764.24 |
| 1488153600000 | 5768.46 |
| 1488240000000 | 5780.46 |
| 1488326400000 | 5817.73 |
| 1488412800000 | 5830.73 |
| 1488499200000 | 5858.36 |
| 1488758400000 | 5887.1 |
| 1488844800000 | 5908.57 |
| 1488931200000 | 5864.38 |
| 1489017600000 | 5852.54 |
| 1489104000000 | 5923.13 |
| 1489363200000 | 5929.78 |
| 1489449600000 | 5941.17 |
| 1489536000000 | 5951.99 |
| 1489622400000 | 6056.98 |
| 1489708800000 | 6103.79 |
| 1489968000000 | 6138.01 |
| 1490054400000 | 6085.18 |
| 1490140800000 | 6077.91 |
| 1490227200000 | 6097.77 |
| 1490313600000 | 6080.24 |
| 1490572800000 | 6111.63 |
| 1490659200000 | 6133.33 |
| 1490745600000 | 6071.7 |
| 1490832000000 | 6082.34 |
| 1490918400000 | 6072.06 |
| 1491177600000 | 6039.43 |
| 1491264000000 | 6038.65 |
| 1491350400000 | 6004.87 |
| 1491436800000 | 6025.6 |
| 1491523200000 | 5986.46 |
| 1491782400000 | 5994.11 |
| 1491868800000 | 5989.17 |
| 1491955200000 | 6039.01 |
| 1492041600000 | 6024.32 |
| 1492128000000 | 6024.32 |
| 1492387200000 | 6046.15 |
| 1492473600000 | 6028.68 |
| 1492560000000 | 6048.1 |
| 1492646400000 | 6117.82 |
| 1492732800000 | 6076.09 |
| 1492992000000 | 6282.34 |
| 1493078400000 | 6355.14 |
| 1493164800000 | 6426.19 |
| 1493251200000 | 6472.26 |
| 1493337600000 | 6486.17 |
| 1493596800000 | 6502.85 |
| 1493683200000 | 6610.62 |
| 1493769600000 | 6559.54 |
| 1493856000000 | 6639.99 |
| 1493942400000 | 6678.78 |
| 1494201600000 | 6636.56 |
| 1494288000000 | 6637.24 |
| 1494374400000 | 6626.82 |
| 1494460800000 | 6591.2 |
| 1494547200000 | 6616.52 |
| 1494806400000 | 6667.57 |
| 1494892800000 | 6753.77 |
| 1494979200000 | 6693.54 |
| 1495065600000 | 6636.65 |
| 1495152000000 | 6743.95 |
| 1495411200000 | 6798.52 |
| 1495497600000 | 6842.31 |
| 1495584000000 | 6844.99 |
| 1495670400000 | 6862.74 |
| 1495756800000 | 6857.77 |
| 1496016000000 | 6832.85 |
| 1496102400000 | 6819.73 |
| 1496188800000 | 6813.63 |
| 1496275200000 | 6877.82 |
| 1496361600000 | 6952.75 |
| 1496620800000 | 6899.39 |
| 1496707200000 | 6926.95 |
| 1496793600000 | 6949.26 |
| 1496880000000 | 6845.06 |
| 1496966400000 | 6880.23 |
| 1497225600000 | 6850.78 |
| 1497312000000 | 6912.57 |
| 1497398400000 | 6955.93 |
| 1497484800000 | 6799.97 |
| 1497571200000 | 6844.67 |
| 1497830400000 | 6900.77 |
| 1497916800000 | 6810.57 |
| 1498003200000 | 6791.65 |
| 1498089600000 | 6815.57 |
| 1498176000000 | 6841.53 |
| 1498435200000 | 6838.72 |
| 1498521600000 | 6804.07 |
| 1498608000000 | 6837.61 |
| 1498694400000 | 6784.6 |
| 1498780800000 | 6798.37 |
| 1499040000000 | 6804.62 |
| 1499126400000 | 6784.58 |
| 1499212800000 | 6775.24 |
| 1499299200000 | 6785.09 |
| 1499385600000 | 6785.07 |
| 1499644800000 | 6811.91 |
| 1499731200000 | 6785.62 |
| 1499817600000 | 6870.42 |
| 1499904000000 | 6853.25 |
| 1499990400000 | 6863.43 |
| 1500249600000 | 6906.16 |
| 1500336000000 | 6908.22 |
| 1500422400000 | 6688.41 |
| 1500508800000 | 6711.2 |
| 1500595200000 | 6560.36 |
| 1500854400000 | 6468.39 |
| 1500940800000 | 6420.69 |
| 1501027200000 | 6451.72 |
| 1501113600000 | 6474.91 |
| 1501200000000 | 6464.95 |
| 1501459200000 | 6435.63 |
| 1501545600000 | 6503.05 |
| 1501632000000 | 6547.47 |
| 1501718400000 | 6578.43 |
| 1501804800000 | 6536.64 |
| 1502064000000 | 6589.89 |
| 1502150400000 | 6621.23 |
| 1502236800000 | 6597.86 |
| 1502323200000 | 6555.99 |
| 1502409600000 | 6561.91 |
| 1502668800000 | 6608.31 |
| 1502755200000 | 6550.58 |
| 1502841600000 | 6582.41 |
| 1502928000000 | 6583.7 |
| 1503014400000 | 6514.44 |
| 1503273600000 | 6533.7 |
| 1503360000000 | 6567.06 |
| 1503446400000 | 6579.39 |
| 1503532800000 | 6550.42 |
| 1503619200000 | 6549.32 |
| 1503878400000 | 6567.93 |
| 1503964800000 | 6566.22 |
| 1504051200000 | 6558.93 |
| 1504137600000 | 6600.01 |
| 1504224000000 | 6632.91 |
| 1504483200000 | 6646.36 |
| 1504569600000 | 6647.12 |
| 1504656000000 | 6701.66 |
| 1504742400000 | 6770.99 |
| 1504828800000 | 6788.67 |
| 1505088000000 | 6814.07 |
| 1505174400000 | 6845.61 |
| 1505260800000 | 6801.69 |
| 1505347200000 | 6745.63 |
| 1505433600000 | 6768.3 |
| 1505692800000 | 6776.07 |
| 1505779200000 | 6839.94 |
| 1505865600000 | 6825.03 |
| 1505952000000 | 6751.48 |
| 1506038400000 | 6765.09 |
| 1506297600000 | 6705.27 |
| 1506384000000 | 6682.19 |
| 1506470400000 | 6635.11 |
| 1506556800000 | 6693.56 |
| 1506643200000 | 6751.98 |
| 1506902400000 | 6726.58 |
| 1506988800000 | 6758.06 |
| 1507075200000 | 6785.29 |
| 1507161600000 | 6736.72 |
| 1507248000000 | 6733.37 |
| 1507507200000 | 6763.6 |
| 1507593600000 | 6841.6 |
| 1507680000000 | 6832.07 |
| 1507766400000 | 6838.53 |
| 1507852800000 | 6797.59 |
| 1508112000000 | 6785.45 |
| 1508198400000 | 6779.88 |
| 1508284800000 | 6718.3 |
| 1508371200000 | 6764.73 |
| 1508457600000 | 6786.61 |
| 1508716800000 | 6772.98 |
| 1508803200000 | 6748.28 |
| 1508889600000 | 6762.99 |
| 1508976000000 | 6643.52 |
| 1509062400000 | 6625.82 |
| 1509321600000 | 6589.71 |
| 1509408000000 | 6568.28 |
| 1509494400000 | 6573.66 |
| 1509580800000 | 6566.65 |
| 1509667200000 | 6553.1 |
| 1509926400000 | 6537.98 |
| 1510012800000 | 6499.7 |
| 1510099200000 | 6465.3 |
| 1510185600000 | 6407.2 |
| 1510272000000 | 6422.02 |
| 1510531200000 | 6401.93 |
| 1510617600000 | 6432.45 |
| 1510704000000 | 6432.84 |
| 1510790400000 | 6452 |
| 1510876800000 | 6423.27 |
| 1511136000000 | 6412.04 |
| 1511222400000 | 6348.08 |
| 1511308800000 | 6375.27 |
| 1511395200000 | 6403.27 |
| 1511481600000 | 6456.72 |
| 1511740800000 | 6384.5 |
| 1511827200000 | 6401.17 |
| 1511913600000 | 6400.18 |
| 1512000000000 | 6421.33 |
| 1512086400000 | 6329.8 |
| 1512345600000 | 6377.95 |
| 1512432000000 | 6355.65 |
| 1512518400000 | 6332.82 |
| 1512604800000 | 6342.23 |
| 1512691200000 | 6328.79 |
| 1512950400000 | 6297.26 |
| 1513036800000 | 6276.24 |
| 1513123200000 | 6304.6 |
| 1513209600000 | 6276.96 |
| 1513296000000 | 6300.53 |
| 1513555200000 | 6298.17 |
| 1513641600000 | 6311.23 |
| 1513728000000 | 6309.24 |
| 1513814400000 | 6310.97 |
| 1513900800000 | 6290.49 |
| 1514160000000 | 6290.49 |
| 1514246400000 | 6306.97 |
| 1514332800000 | 6354.03 |
| 1514419200000 | 6362.23 |
| 1514505600000 | 6412.43 |
| 1514851200000 | 6436.05 |
| 1514937600000 | 6468.69 |
| 1515024000000 | 6513.14 |
| 1515110400000 | 6555.12 |
| 1515369600000 | 6514.8 |
| 1515456000000 | 6471.26 |
| 1515542400000 | 6431.27 |
| 1515628800000 | 6456.62 |
| 1515715200000 | 6559.33 |
| 1515974400000 | 6518.25 |
| 1516060800000 | 6499.18 |
| 1516147200000 | 6530.65 |
| 1516233600000 | 6556.83 |
| 1516320000000 | 6611.11 |
| 1516579200000 | 6665.85 |
| 1516665600000 | 6743.21 |
| 1516752000000 | 6751.37 |
| 1516838400000 | 6770.01 |
| 1516924800000 | 6808.86 |
| 1517184000000 | 6764.26 |
| 1517270400000 | 6772.19 |
| 1517356800000 | 6878.33 |
| 1517443200000 | 7024.27 |
| 1517529600000 | 6763.77 |
| 1517788800000 | 6643.87 |
| 1517875200000 | 6475.18 |
| 1517961600000 | 6456.33 |
| 1518048000000 | 6292.55 |
| 1518134400000 | 6254.05 |
| 1518393600000 | 6281.25 |
| 1518480000000 | 6288.58 |
| 1518566400000 | 6385.13 |
| 1518652800000 | 6547.13 |
| 1518739200000 | 6629.9 |
| 1518998400000 | 6581.74 |
| 1519084800000 | 6586.8 |
| 1519171200000 | 6592.04 |
| 1519257600000 | 6595.37 |
| 1519344000000 | 6583.66 |
| 1519603200000 | 6601.66 |
| 1519689600000 | 6537.86 |
| 1519776000000 | 6476.88 |
| 1519862400000 | 6378.43 |
| 1519948800000 | 6375.61 |
| 1520208000000 | 6430.35 |
| 1520294400000 | 6512.36 |
| 1520380800000 | 6543.03 |
| 1520467200000 | 6646.8 |
| 1520553600000 | 6674.74 |
| 1520812800000 | 6650.9 |
| 1520899200000 | 6625.63 |
| 1520985600000 | 6611.42 |
| 1521072000000 | 6626.69 |
| 1521158400000 | 6581.06 |
| 1521417600000 | 6574.23 |
| 1521504000000 | 6529.35 |
| 1521590400000 | 6463.75 |
| 1521676800000 | 6400.03 |
| 1521763200000 | 6433.11 |
| 1522022400000 | 6420.52 |
| 1522108800000 | 6472.21 |
| 1522195200000 | 6514.32 |
| 1522281600000 | 6530.08 |
| 1522368000000 | 6530.08 |
| 1522627200000 | 6535.92 |
| 1522713600000 | 6453.5 |
| 1522800000000 | 6416.56 |
| 1522886400000 | 6532.08 |
| 1522972800000 | 6521.08 |
| 1523232000000 | 6468.07 |
| 1523318400000 | 6482.13 |
| 1523404800000 | 6459.45 |
| 1523491200000 | 6501.99 |
| 1523577600000 | 6507.56 |
| 1523836800000 | 6497.22 |
| 1523923200000 | 6523.48 |
| 1524009600000 | 6488.85 |
| 1524096000000 | 6528.18 |
| 1524182400000 | 6472.34 |
| 1524441600000 | 6463 |
| 1524528000000 | 6342.97 |
| 1524614400000 | 6359.76 |
| 1524700800000 | 6480.89 |
| 1524787200000 | 6508.74 |
| 1525046400000 | 6535.07 |
| 1525132800000 | 6485.04 |
| 1525219200000 | 6469.65 |
| 1525305600000 | 6385.28 |
| 1525392000000 | 6379.52 |
| 1525651200000 | 6398.2 |
| 1525737600000 | 6470.03 |
| 1525824000000 | 6392.73 |
| 1525910400000 | 6405.68 |
| 1525996800000 | 6517.78 |
| 1526256000000 | 6550.35 |
| 1526342400000 | 6493.49 |
| 1526428800000 | 6471.09 |
| 1526515200000 | 6551.65 |
| 1526601600000 | 6511.79 |
| 1526860800000 | 6556.66 |
| 1526947200000 | 6623.57 |
| 1527033600000 | 6516.3 |
| 1527120000000 | 6483.85 |
| 1527206400000 | 6462.42 |
| 1527465600000 | 6467.88 |
| 1527552000000 | 6332.31 |
| 1527638400000 | 6400.06 |
| 1527724800000 | 6437.01 |
| 1527811200000 | 6475.2 |
| 1528070400000 | 6572.75 |
| 1528156800000 | 6592.25 |
| 1528243200000 | 6656.6 |
| 1528329600000 | 6693.95 |
| 1528416000000 | 6668.55 |
| 1528675200000 | 6683.65 |
| 1528761600000 | 6631.66 |
| 1528848000000 | 6599.65 |
| 1528934400000 | 6557.2 |
| 1529020800000 | 6497.05 |
| 1529280000000 | 6431.81 |
| 1529366400000 | 6339.12 |
| 1529452800000 | 6398 |
| 1529539200000 | 6367.15 |
| 1529625600000 | 6384.15 |
| 1529884800000 | 6349.56 |
| 1529971200000 | 6353.35 |
| 1530057600000 | 6335.99 |
| 1530144000000 | 6255.39 |
| 1530230400000 | 6384.36 |
| 1530489600000 | 6284.09 |
| 1530576000000 | 6358.13 |
| 1530662400000 | 6359.74 |
| 1530748800000 | 6412.72 |
| 1530835200000 | 6503.4 |
| 1531094400000 | 6539.49 |
| 1531180800000 | 6571.05 |
| 1531267200000 | 6491.42 |
| 1531353600000 | 6511.3 |
| 1531440000000 | 6303.05 |
| 1531699200000 | 6276.97 |
| 1531785600000 | 6331.12 |
| 1531872000000 | 6383.47 |
| 1531958400000 | 6375.77 |
| 1532044800000 | 6485.9 |
| 1532304000000 | 6508.97 |
| 1532390400000 | 6575.14 |
| 1532476800000 | 6459.16 |
| 1532563200000 | 6558.73 |
| 1532649600000 | 6589.7 |
| 1532908800000 | 6614.71 |
| 1532995200000 | 6584.57 |
| 1533081600000 | 6605.09 |
| 1533168000000 | 6539.67 |
| 1533254400000 | 6501.27 |
| 1533513600000 | 6492.15 |
| 1533600000000 | 6500.33 |
| 1533686400000 | 6565.86 |
| 1533772800000 | 6579.83 |
| 1533859200000 | 6423.63 |
| 1534118400000 | 6363.06 |
| 1534204800000 | 6365.45 |
| 1534291200000 | 6250.82 |
| 1534377600000 | 6374.41 |
| 1534464000000 | 6351 |
| 1534723200000 | 6463.65 |
| 1534809600000 | 6515.96 |
| 1534896000000 | 6541.46 |
| 1534982400000 | 6537.4 |
| 1535068800000 | 6526.29 |
| 1535328000000 | 6613.23 |
| 1535414400000 | 6680.01 |
| 1535500800000 | 6656.25 |
| 1535587200000 | 6619.31 |
| 1535673600000 | 6545.5 |
| 1535932800000 | 6544.99 |
| 1536019200000 | 6378.66 |
| 1536105600000 | 6355.61 |
| 1536192000000 | 6277.31 |
| 1536278400000 | 6261.16 |
| 1536537600000 | 6280.08 |
| 1536624000000 | 6202.35 |
| 1536710400000 | 6209.77 |
| 1536796800000 | 6218.53 |
| 1536883200000 | 6264.36 |
| 1537142400000 | 6340.22 |
| 1537228800000 | 6402.4 |
| 1537315200000 | 6417.2 |
| 1537401600000 | 6479.51 |
| 1537488000000 | 6481.71 |
| 1537747200000 | 6448.61 |
| 1537833600000 | 6402.9 |
| 1537920000000 | 6385.28 |
| 1538006400000 | 6414.42 |
| 1538092800000 | 6398.79 |
| 1538352000000 | 6299.38 |
| 1538438400000 | 6293.13 |
| 1538524800000 | 6300.73 |
| 1538611200000 | 6187.04 |
| 1538697600000 | 6123.75 |
| 1538956800000 | 6057.62 |
| 1539043200000 | 6027.54 |
| 1539129600000 | 6026.32 |
| 1539216000000 | 5970.81 |
| 1539302400000 | 6022.09 |
| 1539561600000 | 6073.62 |
| 1539648000000 | 6226.99 |
| 1539734400000 | 6154.75 |
| 1539820800000 | 5968.22 |
| 1539907200000 | 5941.55 |
| 1540166400000 | 5892.94 |
| 1540252800000 | 5747.7 |
| 1540339200000 | 5795.19 |
| 1540425600000 | 5755.73 |
| 1540512000000 | 5730.33 |
| 1540771200000 | 5792.06 |
| 1540857600000 | 5816.07 |
| 1540944000000 | 5771.67 |
| 1541030400000 | 5766.09 |
| 1541116800000 | 5830.78 |
| 1541376000000 | 5896.75 |
| 1541462400000 | 5847.68 |
| 1541548800000 | 5952.97 |
| 1541635200000 | 5954.95 |
| 1541721600000 | 5843 |
| 1541980800000 | 5743.79 |
| 1542067200000 | 5746.98 |
| 1542153600000 | 5745.65 |
| 1542240000000 | 5713.76 |
| 1542326400000 | 5811.71 |
| 1542585600000 | 5809.59 |
| 1542672000000 | 5733.87 |
| 1542758400000 | 5801.88 |
| 1542844800000 | 5755.83 |
| 1542931200000 | 5708.7 |
| 1543190400000 | 5734.57 |
| 1543276800000 | 5600.68 |
| 1543363200000 | 5585.66 |
| 1543449600000 | 5664.08 |
| 1543536000000 | 5644.47 |
| 1543795200000 | 5775.6 |
| 1543881600000 | 5711.65 |
| 1543968000000 | 5694.41 |
| 1544054400000 | 5715.24 |
| 1544140800000 | 5602.36 |
| 1544400000000 | 5466.91 |
| 1544486400000 | 5530.04 |
| 1544572800000 | 5644.89 |
| 1544659200000 | 5601.64 |
| 1544745600000 | 5565.06 |
| 1545004800000 | 5586.35 |
| 1545091200000 | 5539.75 |
| 1545177600000 | 5637.12 |
| 1545264000000 | 5519.86 |
| 1545350400000 | 5521.61 |
| 1545609600000 | 5521.61 |
| 1545696000000 | 5521.61 |
| 1545782400000 | 5518.7 |
| 1545868800000 | 5412.69 |
| 1545955200000 | 5500.46 |
| 1546214400000 | 5499.02 |
| 1546387200000 | 5552.61 |
| 1546473600000 | 5562.04 |
| 1546560000000 | 5711.07 |
| 1546819200000 | 5757.89 |
| 1546905600000 | 5822.59 |
| 1546992000000 | 5891.21 |
| 1547078400000 | 5892.47 |
| 1547164800000 | 5774.68 |
| 1547424000000 | 5816.27 |
| 1547510400000 | 5791.56 |
| 1547596800000 | 5831.62 |
| 1547683200000 | 5863.28 |
| 1547769600000 | 5924.59 |
| 1548028800000 | 5964.28 |
| 1548115200000 | 5951.89 |
| 1548201600000 | 5925.32 |
| 1548288000000 | 5958.28 |
| 1548374400000 | 5991.26 |
| 1548633600000 | 5937.4 |
| 1548720000000 | 5945.93 |
| 1548806400000 | 5908.59 |
| 1548892800000 | 5866.93 |
| 1548979200000 | 5894.02 |
| 1549238400000 | 5884.23 |
| 1549324800000 | 5975.59 |
| 1549411200000 | 6031.28 |
| 1549497600000 | 5974.63 |
| 1549584000000 | 5931.45 |
| 1549843200000 | 5928.2 |
| 1549929600000 | 5850.26 |
| 1550016000000 | 5884.43 |
| 1550102400000 | 5966.58 |
| 1550188800000 | 5947.72 |
| 1550448000000 | 6000.37 |
| 1550534400000 | 5969.68 |
| 1550620800000 | 6047.43 |
| 1550707200000 | 6059.26 |
| 1550793600000 | 6036.66 |
| 1551052800000 | 6104.77 |
| 1551139200000 | 6177.63 |
| 1551225600000 | 6191.34 |
| 1551312000000 | 6155.98 |
| 1551398400000 | 6295.08 |
| 1551657600000 | 6318.19 |
| 1551744000000 | 6258.81 |
| 1551830400000 | 6232.16 |
| 1551916800000 | 6163.51 |
| 1552003200000 | 6146.34 |
| 1552262400000 | 6161.24 |
| 1552348800000 | 6213.23 |
| 1552435200000 | 6250.79 |
| 1552521600000 | 6360.87 |
| 1552608000000 | 6396.66 |
| 1552867200000 | 6452.68 |
| 1552953600000 | 6515.74 |
| 1553040000000 | 6482.57 |
| 1553126400000 | 6497.66 |
| 1553212800000 | 6352.61 |
| 1553472000000 | 6318.41 |
| 1553558400000 | 6284.3 |
| 1553644800000 | 6269.6 |
| 1553731200000 | 6242.93 |
| 1553817600000 | 6298.79 |
| 1554076800000 | 6417.4 |
| 1554163200000 | 6454.33 |
| 1554249600000 | 6537.47 |
| 1554336000000 | 6471.85 |
| 1554422400000 | 6523.52 |
| 1554681600000 | 6529.46 |
| 1554768000000 | 6518.81 |
| 1554854400000 | 6501.34 |
| 1554940800000 | 6491.15 |
| 1555027200000 | 6491.43 |
| 1555286400000 | 6467.2 |
| 1555372800000 | 6407.28 |
| 1555459200000 | 6332.2 |
| 1555545600000 | 6321.03 |
| 1555632000000 | 6321.03 |
| 1555891200000 | 6327.49 |
| 1555977600000 | 6306.09 |
| 1556064000000 | 6246.2 |
| 1556150400000 | 6290.11 |
| 1556236800000 | 6238.95 |
| 1556496000000 | 6198.13 |
| 1556582400000 | 6161.07 |
| 1556668800000 | 6179.49 |
| 1556755200000 | 6101.54 |
| 1556841600000 | 6159.86 |
| 1557100800000 | 6084.54 |
| 1557187200000 | 6037.61 |
| 1557273600000 | 6029 |
| 1557360000000 | 5965.1 |
| 1557446400000 | 5990.65 |
| 1557705600000 | 5835.67 |
| 1557792000000 | 5897.19 |
| 1557878400000 | 5924.11 |
| 1557964800000 | 5988.06 |
| 1558051200000 | 6011.25 |
| 1558310400000 | 5965.38 |
| 1558396800000 | 6033.87 |
| 1558483200000 | 6015.51 |
| 1558569600000 | 5912 |
| 1558656000000 | 5973.81 |
| 1558915200000 | 6012 |
| 1559001600000 | 5981.65 |
| 1559088000000 | 5892.12 |
| 1559174400000 | 5883.66 |
| 1559260800000 | 5882.99 |
| 1559520000000 | 5941.51 |
| 1559606400000 | 5987.3 |
| 1559692800000 | 6002.97 |
| 1559779200000 | 6056.57 |
| 1559865600000 | 6190.29 |
| 1560124800000 | 6199.75 |
| 1560211200000 | 6301.15 |
| 1560297600000 | 6312.37 |
| 1560384000000 | 6299.83 |
| 1560470400000 | 6254.08 |
| 1560729600000 | 6237.94 |
| 1560816000000 | 6358.63 |
| 1560902400000 | 6379.99 |
| 1560988800000 | 6478.35 |
| 1561075200000 | 6495.27 |
| 1561334400000 | 6489.34 |
| 1561420800000 | 6503.68 |
| 1561507200000 | 6542.81 |
| 1561593600000 | 6538.5 |
| 1561680000000 | 6570.75 |
| 1561939200000 | 6590.92 |
| 1562025600000 | 6583.65 |
| 1562112000000 | 6618.56 |
| 1562198400000 | 6677.89 |
| 1562284800000 | 6589.15 |
| 1562544000000 | 6553.92 |
| 1562630400000 | 6517.11 |
| 1562716800000 | 6531.3 |
| 1562803200000 | 6533.23 |
| 1562889600000 | 6508 |
| 1563148800000 | 6572.07 |
| 1563235200000 | 6543.73 |
| 1563321600000 | 6481.55 |
| 1563408000000 | 6422.74 |
| 1563494400000 | 6436.01 |
| 1563753600000 | 6425.16 |
| 1563840000000 | 6441.4 |
| 1563926400000 | 6488.23 |
| 1564012800000 | 6499.1 |
| 1564099200000 | 6461.81 |
| 1564358400000 | 6467.79 |
| 1564444800000 | 6384.04 |
| 1564531200000 | 6386.44 |
| 1564617600000 | 6317.06 |
| 1564704000000 | 6297.16 |
| 1564963200000 | 6314.7 |
| 1565049600000 | 6383.71 |
| 1565136000000 | 6362.47 |
| 1565222400000 | 6449.92 |
| 1565308800000 | 6459.89 |
| 1565568000000 | 6430.78 |
| 1565654400000 | 6442.47 |
| 1565740800000 | 6373.7 |
| 1565827200000 | 6349.3 |
| 1565913600000 | 6453.08 |
| 1566172800000 | 6546.02 |
| 1566259200000 | 6466.57 |
| 1566345600000 | 6537.57 |
| 1566432000000 | 6494.9 |
| 1566518400000 | 6496.16 |
| 1566777600000 | 6480.81 |
| 1566864000000 | 6503.47 |
| 1566950400000 | 6427.12 |
| 1567036800000 | 6516.56 |
| 1567123200000 | 6521.63 |
| 1567382400000 | 6519.11 |
| 1567468800000 | 6448.67 |
| 1567555200000 | 6570.01 |
| 1567641600000 | 6632.27 |
| 1567728000000 | 6675.48 |
| 1567987200000 | 6684.45 |
| 1568073600000 | 6576.44 |
| 1568160000000 | 6587.03 |
| 1568246400000 | 6729.89 |
| 1568332800000 | 6772.26 |
| 1568592000000 | 6765.69 |
| 1568678400000 | 6757.63 |
| 1568764800000 | 6729.78 |
| 1568851200000 | 6702 |
| 1568937600000 | 6636.01 |
| 1569196800000 | 6541.34 |
| 1569283200000 | 6590.13 |
| 1569369600000 | 6559.18 |
| 1569456000000 | 6603.8 |
| 1569542400000 | 6642.75 |
| 1569801600000 | 6623.78 |
| 1569888000000 | 6591.64 |
| 1569974400000 | 6469.27 |
| 1570060800000 | 6436.1 |
| 1570147200000 | 6507.2 |
| 1570406400000 | 6579.58 |
| 1570492800000 | 6495.09 |
| 1570579200000 | 6534.29 |
| 1570665600000 | 6595.76 |
| 1570752000000 | 6671.79 |
| 1571011200000 | 6668.27 |
| 1571097600000 | 6736.99 |
| 1571184000000 | 6714.47 |
| 1571270400000 | 6888.13 |
| 1571356800000 | 6873.59 |
| 1571616000000 | 6906.49 |
| 1571702400000 | 6896.14 |
| 1571788800000 | 6923.9 |
| 1571875200000 | 7036.95 |
| 1571961600000 | 7127.95 |
| 1572220800000 | 7199.48 |
| 1572307200000 | 7241.14 |
| 1572393600000 | 7213.06 |
| 1572480000000 | 7155.48 |
| 1572566400000 | 7212.51 |
| 1572825600000 | 7261.71 |
| 1572912000000 | 7241.44 |
| 1572998400000 | 7219.28 |
| 1573084800000 | 7205.71 |
| 1573171200000 | 7206.49 |
| 1573430400000 | 7192.3 |
| 1573516800000 | 7216.99 |
| 1573603200000 | 7178.73 |
| 1573689600000 | 7099.83 |
| 1573776000000 | 7177.68 |
| 1574035200000 | 7205.13 |
| 1574121600000 | 7182.44 |
| 1574208000000 | 7206.37 |
| 1574294400000 | 7189.29 |
| 1574380800000 | 7099.14 |
| 1574640000000 | 7125.77 |
| 1574726400000 | 7169.61 |
| 1574812800000 | 7121.37 |
| 1574899200000 | 7055.18 |
| 1574985600000 | 7028.96 |
| 1575244800000 | 6997.78 |
| 1575331200000 | 6994.26 |
| 1575417600000 | 7043.31 |
| 1575504000000 | 7035.59 |
| 1575590400000 | 7008 |
| 1575849600000 | 7106.57 |
| 1575936000000 | 7104.96 |
| 1576022400000 | 7119.4 |
| 1576108800000 | 7125.12 |
| 1576195200000 | 7135.47 |
| 1576454400000 | 7201.9 |
| 1576540800000 | 7248.71 |
| 1576627200000 | 7272.62 |
| 1576713600000 | 7314.86 |
| 1576800000000 | 7318.25 |
| 1577059200000 | 7298.71 |
| 1577145600000 | 7300.36 |
| 1577232000000 | 7300.36 |
| 1577318400000 | 7305.95 |
| 1577404800000 | 7394.66 |
| 1577664000000 | 7341.74 |
| 1577750400000 | 7355.83 |
| 1577923200000 | 7395.09 |
| 1578009600000 | 7365.75 |
| 1578268800000 | 7381.91 |
| 1578355200000 | 7300.67 |
| 1578441600000 | 7256.22 |
| 1578528000000 | 7259.77 |
| 1578614400000 | 7335.26 |
| 1578873600000 | 7364.49 |
| 1578960000000 | 7413.14 |
| 1579046400000 | 7478.45 |
| 1579132800000 | 7511.98 |
| 1579219200000 | 7513.02 |
| 1579478400000 | 7554.69 |
| 1579564800000 | 7503.24 |
| 1579651200000 | 7396.17 |
| 1579737600000 | 7309.15 |
| 1579824000000 | 7297.53 |
| 1580083200000 | 7137.81 |
| 1580169600000 | 7211.07 |
| 1580256000000 | 7250.56 |
| 1580342400000 | 7315.12 |
| 1580428800000 | 7286.23 |
| 1580688000000 | 7303.32 |
| 1580774400000 | 7347.17 |
| 1580860800000 | 7417.73 |
| 1580947200000 | 7388.29 |
| 1581033600000 | 7345.12 |
| 1581292800000 | 7372.42 |
| 1581379200000 | 7428.3 |
| 1581465600000 | 7420.71 |
| 1581552000000 | 7442.34 |
| 1581638400000 | 7479.66 |
| 1581897600000 | 7462.49 |
| 1581984000000 | 7404.59 |
| 1582070400000 | 7428.52 |
| 1582156800000 | 7428.94 |
| 1582243200000 | 7468.86 |
| 1582502400000 | 7228.61 |
| 1582588800000 | 7047.71 |
| 1582675200000 | 7144.31 |
| 1582761600000 | 6992.65 |
| 1582848000000 | 6760.8 |
| 1583107200000 | 6936.64 |
| 1583193600000 | 7117.34 |
| 1583280000000 | 7108.63 |
| 1583366400000 | 7088.52 |
| 1583452800000 | 6911.34 |
| 1583712000000 | 6617.56 |
| 1583798400000 | 6432.2 |
| 1583884800000 | 6320.19 |
| 1583971200000 | 5674.96 |
| 1584057600000 | 5603.87 |
| 1584316800000 | 5417.73 |
| 1584403200000 | 5658.25 |
| 1584489600000 | 5612.22 |
| 1584576000000 | 5468.12 |
| 1584662400000 | 5466.88 |
| 1584921600000 | 5334.85 |
| 1585008000000 | 5488.43 |
| 1585094400000 | 5748.26 |
| 1585180800000 | 5942.63 |
| 1585267200000 | 5897.55 |
| 1585526400000 | 6043.96 |
| 1585612800000 | 6294.68 |
| 1585699200000 | 6087.91 |
| 1585785600000 | 6162.01 |
| 1585872000000 | 6037.49 |
| 1586131200000 | 6031.38 |
| 1586217600000 | 6198.44 |
| 1586304000000 | 6246.58 |
| 1586390400000 | 6415.63 |
| 1586476800000 | 6415.63 |
| 1586736000000 | 6393.34 |
| 1586822400000 | 6587.44 |
| 1586908800000 | 6326.98 |
| 1586995200000 | 6329.11 |
| 1587081600000 | 6418.79 |
| 1587340800000 | 6382.16 |
| 1587427200000 | 6246.08 |
| 1587513600000 | 6413.79 |
| 1587600000000 | 6532.8 |
| 1587686400000 | 6545.01 |
| 1587945600000 | 6608.59 |
| 1588032000000 | 6778.18 |
| 1588118400000 | 6873.1 |
| 1588204800000 | 6872.82 |
| 1588291200000 | 6907.65 |
| 1588550400000 | 6728.58 |
| 1588636800000 | 6718.34 |
| 1588723200000 | 6696.49 |
| 1588809600000 | 6616.96 |
| 1588896000000 | 6768.21 |
| 1589155200000 | 6779.86 |
| 1589241600000 | 6871.16 |
| 1589328000000 | 6743.68 |
| 1589414400000 | 6512.89 |
| 1589500800000 | 6551.27 |
| 1589760000000 | 6682.65 |
| 1589846400000 | 6701.78 |
| 1589932800000 | 6797.68 |
| 1590019200000 | 6766.14 |
| 1590105600000 | 6739.83 |
| 1590364800000 | 6787.77 |
| 1590451200000 | 6992.94 |
| 1590537600000 | 7098.08 |
| 1590624000000 | 7255.9 |
| 1590710400000 | 7356.57 |
| 1590969600000 | 7348.17 |
| 1591056000000 | 7312.7 |
| 1591142400000 | 7372.54 |
| 1591228800000 | 7488.54 |
| 1591315200000 | 7490.94 |
| 1591574400000 | 7399.9 |
| 1591660800000 | 7435.31 |
| 1591747200000 | 7398.18 |
| 1591833600000 | 7162.03 |
| 1591920000000 | 7102.46 |
| 1592179200000 | 7080.91 |
| 1592265600000 | 7259.65 |
| 1592352000000 | 7198.8 |
| 1592438400000 | 7175.43 |
| 1592524800000 | 7152.41 |
| 1592784000000 | 7181.28 |
| 1592870400000 | 7363.07 |
| 1592956800000 | 7215.11 |
| 1593043200000 | 7178.04 |
| 1593129600000 | 7230 |
| 1593388800000 | 7255.79 |
| 1593475200000 | 7148.9 |
| 1593561600000 | 7235.51 |
| 1593648000000 | 7282.37 |
| 1593734400000 | 7236.4 |
| 1593993600000 | 7360.55 |
| 1594080000000 | 7318.27 |
| 1594166400000 | 7377.15 |
| 1594252800000 | 7384.14 |
| 1594339200000 | 7396.65 |
| 1594598400000 | 7643.53 |
| 1594684800000 | 7657.72 |
| 1594771200000 | 7631.75 |
| 1594857600000 | 7584.95 |
| 1594944000000 | 7593.65 |
| 1595203200000 | 7716.97 |
| 1595289600000 | 7659.16 |
| 1595376000000 | 7751.16 |
| 1595462400000 | 7866.03 |
| 1595548800000 | 7903.18 |
| 1595808000000 | 7937.72 |
| 1595894400000 | 7895.39 |
| 1595980800000 | 7751.62 |
| 1596067200000 | 7692.85 |
| 1596153600000 | 7686.38 |
| 1596412800000 | 7748.95 |
| 1596499200000 | 7777.52 |
| 1596585600000 | 7882.03 |
| 1596672000000 | 7847.16 |
| 1596758400000 | 7874.69 |
| 1597017600000 | 7890.45 |
| 1597104000000 | 7833.96 |
| 1597190400000 | 7968.54 |
| 1597276800000 | 7964.76 |
| 1597363200000 | 7920.04 |
| 1597622400000 | 7981.81 |
| 1597708800000 | 8045.42 |
| 1597795200000 | 8059.33 |
| 1597881600000 | 7952.65 |
| 1597968000000 | 7925.79 |
| 1598227200000 | 8040.03 |
| 1598313600000 | 8007.34 |
| 1598400000000 | 8049.53 |
| 1598486400000 | 8021.07 |
| 1598572800000 | 8023.52 |
| 1598832000000 | 8012.51 |
| 1598918400000 | 8053.44 |
| 1599004800000 | 8028.26 |
| 1599091200000 | 7897.75 |
| 1599177600000 | 7814.59 |
| 1599436800000 | 7994.51 |
| 1599523200000 | 7968.88 |
| 1599609600000 | 8132.5 |
| 1599696000000 | 8117.17 |
| 1599782400000 | 8119.52 |
| 1600041600000 | 8107.6 |
| 1600128000000 | 8179.18 |
| 1600214400000 | 8169.61 |
| 1600300800000 | 8248.65 |
| 1600387200000 | 8331.64 |
| 1600646400000 | 8079.19 |
| 1600732800000 | 8172.72 |
| 1600819200000 | 8125.5 |
| 1600905600000 | 8040.02 |
| 1600992000000 | 7977.66 |
| 1601251200000 | 8154.88 |
| 1601337600000 | 8210.42 |
| 1601424000000 | 8234.91 |
| 1601510400000 | 8245.22 |
| 1601596800000 | 8240.47 |
| 1601856000000 | 8395.32 |
| 1601942400000 | 8379.22 |
| 1602028800000 | 8361.64 |
| 1602115200000 | 8386.78 |
| 1602201600000 | 8484.23 |
| 1602460800000 | 8633.6 |
| 1602547200000 | 8508.67 |
| 1602633600000 | 8516.09 |
| 1602720000000 | 8371.68 |
| 1602806400000 | 8290.95 |
| 1603065600000 | 8332.9 |
| 1603152000000 | 8342.78 |
| 1603238400000 | 8303 |
| 1603324800000 | 8246.05 |
| 1603411200000 | 8305.68 |
| 1603670400000 | 8158.83 |
| 1603756800000 | 8137.55 |
| 1603843200000 | 7936.33 |
| 1603929600000 | 7845.95 |
| 1604016000000 | 7887.65 |
| 1604275200000 | 7935.22 |
| 1604361600000 | 8123.14 |
| 1604448000000 | 8202.64 |
| 1604534400000 | 8353.79 |
| 1604620800000 | 8367.11 |
| 1604880000000 | 8414.76 |
| 1604966400000 | 8361.01 |
| 1605052800000 | 8322.91 |
| 1605139200000 | 8354.05 |
| 1605225600000 | 8323.08 |
| 1605484800000 | 8424.28 |
| 1605571200000 | 8436.32 |
| 1605657600000 | 8476.27 |
| 1605744000000 | 8382.57 |
| 1605830400000 | 8441.38 |
| 1606089600000 | 8477.93 |
| 1606176000000 | 8470.4 |
| 1606262400000 | 8540.55 |
| 1606348800000 | 8553.45 |
| 1606435200000 | 8602.04 |
| 1606694400000 | 8481.16 |
| 1606780800000 | 8495.61 |
| 1606867200000 | 8460.94 |
| 1606953600000 | 8584.07 |
| 1607040000000 | 8525.89 |
| 1607299200000 | 8494.28 |
| 1607385600000 | 8578.06 |
| 1607472000000 | 8472.5 |
| 1607558400000 | 8515.7 |
| 1607644800000 | 8430.7 |
| 1607904000000 | 8511.58 |
| 1607990400000 | 8473.67 |
| 1608076800000 | 8586.13 |
| 1608163200000 | 8549.56 |
| 1608249600000 | 8610.42 |
| 1608508800000 | 8403.73 |
| 1608595200000 | 8427.32 |
| 1608681600000 | 8510.74 |
| 1608768000000 | 8508.65 |
| 1608854400000 | 8508.65 |
| 1609113600000 | 8559.17 |
| 1609200000000 | 8681.72 |
| 1609286400000 | 8644.74 |
| 1609372800000 | 8599.06 |
| 1609718400000 | 8709.05 |
| 1609804800000 | 8634.26 |
| 1609891200000 | 8637.43 |
| 1609977600000 | 8679.43 |
| 1610064000000 | 8769.55 |
| 1610323200000 | 8686.93 |
| 1610409600000 | 8754.99 |
| 1610496000000 | 8780.29 |
| 1610582400000 | 8749.8 |
| 1610668800000 | 8702.16 |
| 1610928000000 | 8741.23 |
| 1611014400000 | 8791.98 |
| 1611100800000 | 8805.74 |
| 1611187200000 | 8863.5 |
| 1611273600000 | 8862.79 |
| 1611532800000 | 8788.56 |
| 1611619200000 | 8852.94 |
| 1611705600000 | 8809.12 |
| 1611792000000 | 8734.36 |
| 1611878400000 | 8702.21 |
| 1612137600000 | 8744.73 |
| 1612224000000 | 8726.16 |
| 1612310400000 | 8748.61 |
| 1612396800000 | 8783.06 |
| 1612483200000 | 8759.27 |
| 1612742400000 | 8772.06 |
| 1612828800000 | 8664.48 |
| 1612915200000 | 8708.75 |
| 1613001600000 | 8717.34 |
| 1613088000000 | 8712.85 |
| 1613347200000 | 8728.1 |
| 1613433600000 | 8673.2 |
| 1613520000000 | 8609.7 |
| 1613606400000 | 8551.16 |
| 1613692800000 | 8600.02 |
| 1613952000000 | 8627.27 |
| 1614038400000 | 8579.55 |
| 1614124800000 | 8607.03 |
| 1614211200000 | 8743.26 |
| 1614297600000 | 8537.07 |
| 1614556800000 | 8579.3 |
| 1614643200000 | 8604.4 |
| 1614729600000 | 8598.12 |
| 1614816000000 | 8514.87 |
| 1614902400000 | 8391.8 |
| 1615161600000 | 8506.54 |
| 1615248000000 | 8548.5 |
| 1615334400000 | 8618.18 |
| 1615420800000 | 8652.31 |
| 1615507200000 | 8577.41 |
| 1615766400000 | 8633.68 |
| 1615852800000 | 8638.13 |
| 1615939200000 | 8614.8 |
| 1616025600000 | 8684.86 |
| 1616112000000 | 8716.1 |
| 1616371200000 | 8823.71 |
| 1616457600000 | 8743.95 |
| 1616544000000 | 8746.6 |
| 1616630400000 | 8725.68 |
| 1616716800000 | 8830.73 |
| 1616976000000 | 8875.11 |
| 1617062400000 | 8857.89 |
| 1617148800000 | 8842.97 |
| 1617235200000 | 8860.06 |
| 1617321600000 | 8860.06 |
| 1617580800000 | 8888.69 |
| 1617667200000 | 8971.15 |
| 1617753600000 | 9055.55 |
| 1617840000000 | 9040.04 |
| 1617926400000 | 8991.69 |
| 1618185600000 | 8939.65 |
| 1618272000000 | 8940.62 |
| 1618358400000 | 8920.99 |
| 1618444800000 | 8955.6 |
| 1618531200000 | 9124.44 |
| 1618790400000 | 9157.94 |
| 1618876800000 | 9086.79 |
| 1618963200000 | 9044.4 |
| 1619049600000 | 9317.19 |
| 1619136000000 | 9452.08 |
| 1619395200000 | 9515.1 |
| 1619481600000 | 9486.96 |
| 1619568000000 | 9490.14 |
| 1619654400000 | 9338.8 |
| 1619740800000 | 9278.31 |
| 1620000000000 | 9314.81 |
| 1620086400000 | 9184.37 |
| 1620172800000 | 9300.8 |
| 1620259200000 | 9335.97 |
| 1620345600000 | 9497.71 |
| 1620604800000 | 9556.07 |
| 1620691200000 | 9433.63 |
| 1620777600000 | 9315.66 |
| 1620864000000 | 9314.11 |
| 1620950400000 | 9448.91 |
| 1621209600000 | 9523.93 |
| 1621296000000 | 9674.94 |
| 1621382400000 | 9535.78 |
| 1621468800000 | 9590.47 |
| 1621555200000 | 9642.1 |
| 1621814400000 | 9665.73 |
| 1621900800000 | 9737.12 |
| 1621987200000 | 9648.19 |
| 1622073600000 | 9816.16 |
| 1622160000000 | 9797.04 |
| 1622419200000 | 9747.66 |
| 1622505600000 | 9856.17 |
| 1622592000000 | 9883.46 |
| 1622678400000 | 9866.82 |
| 1622764800000 | 9945.53 |
| 1623024000000 | 10063.92 |
| 1623110400000 | 10112.38 |
| 1623196800000 | 10181.45 |
| 1623283200000 | 10143.97 |
| 1623369600000 | 10157.34 |
| 1623628800000 | 10213.62 |
| 1623715200000 | 10282.64 |
| 1623801600000 | 10316.19 |
| 1623888000000 | 10067.75 |
| 1623974400000 | 9930.1 |
| 1624233600000 | 9995.74 |
| 1624320000000 | 10055.49 |
| 1624406400000 | 10016.22 |
| 1624492800000 | 10021.77 |
| 1624579200000 | 10042.36 |
| 1624838400000 | 10046.28 |
| 1624924800000 | 10093.16 |
| 1625011200000 | 9999.62 |
| 1625097600000 | 10083.7 |
| 1625184000000 | 10116.56 |
| 1625443200000 | 10221.19 |
| 1625529600000 | 10194.94 |
| 1625616000000 | 10255.64 |
| 1625702400000 | 10179.51 |
| 1625788800000 | 10271.82 |
| 1626048000000 | 10406.87 |
| 1626134400000 | 10375.87 |
| 1626220800000 | 10374.88 |
| 1626307200000 | 10358.81 |
| 1626393600000 | 10343.61 |
| 1626652800000 | 10206.67 |
| 1626739200000 | 10179.01 |
| 1626825600000 | 10305.2 |
| 1626912000000 | 10366.52 |
| 1626998400000 | 10542.1 |
| 1627257600000 | 10529.84 |
| 1627344000000 | 10579.93 |
| 1627430400000 | 10521.74 |
| 1627516800000 | 10653.04 |
| 1627603200000 | 10623.41 |
| 1627862400000 | 10734.29 |
| 1627948800000 | 10702.2 |
| 1628035200000 | 10630.82 |
| 1628121600000 | 10582.29 |
| 1628208000000 | 10479.26 |
| 1628467200000 | 10448.72 |
| 1628553600000 | 10419.26 |
| 1628640000000 | 10502.07 |
| 1628726400000 | 10490.96 |
| 1628812800000 | 10573.69 |
| 1629072000000 | 10545.83 |
| 1629158400000 | 10426.7 |
| 1629244800000 | 10404.47 |
| 1629331200000 | 10165.42 |
| 1629417600000 | 10163.99 |
| 1629676800000 | 10292.3 |
| 1629763200000 | 10149.64 |
| 1629849600000 | 10216.39 |
| 1629936000000 | 10201.07 |
| 1630022400000 | 10282.54 |
| 1630281600000 | 10304.86 |
| 1630368000000 | 10222.83 |
| 1630454400000 | 10289.56 |
| 1630540800000 | 10318.15 |
| 1630627200000 | 10303.01 |
| 1630886400000 | 10303.87 |
| 1630972800000 | 10249.82 |
| 1631059200000 | 10031.42 |
| 1631145600000 | 10005.09 |
| 1631232000000 | 9954.4 |
| 1631491200000 | 9897.11 |
| 1631577600000 | 9935.6 |
| 1631664000000 | 9854.79 |
| 1631750400000 | 9779.47 |
| 1631836800000 | 9618.24 |
| 1632096000000 | 9464.55 |
| 1632182400000 | 9505.61 |
| 1632268800000 | 9594.91 |
| 1632355200000 | 9651.19 |
| 1632441600000 | 9500.72 |
| 1632700800000 | 9435.04 |
| 1632787200000 | 9139.6 |
| 1632873600000 | 9108.17 |
| 1632960000000 | 9139.34 |
| 1633046400000 | 9106.09 |
| 1633305600000 | 9169.06 |
| 1633392000000 | 9148.5 |
| 1633478400000 | 9004.69 |
| 1633564800000 | 9185.36 |
| 1633651200000 | 9235.99 |
| 1633910400000 | 9244.19 |
| 1633996800000 | 9290.03 |
| 1634083200000 | 9337.01 |
| 1634169600000 | 9429.12 |
| 1634256000000 | 9518.76 |
| 1634515200000 | 9470.72 |
| 1634601600000 | 9506.61 |
| 1634688000000 | 9505.11 |
| 1634774400000 | 9411.84 |
| 1634860800000 | 9522 |
| 1635120000000 | 9460.79 |
| 1635206400000 | 9719.48 |
| 1635292800000 | 9741.44 |
| 1635379200000 | 9820.46 |
| 1635465600000 | 9679.38 |
| 1635724800000 | 9736.2 |
| 1635811200000 | 9937.87 |
| 1635897600000 | 10027.44 |
| 1635984000000 | 10115.49 |
| 1636070400000 | 10132.12 |
| 1636329600000 | 10158.5 |
| 1636416000000 | 10125.23 |
| 1636502400000 | 10051.65 |
| 1636588800000 | 10050.8 |
| 1636675200000 | 10088.45 |
| 1636934400000 | 10124.43 |
| 1637020800000 | 10119.06 |
| 1637107200000 | 10126.29 |
| 1637193600000 | 10072.16 |
| 1637280000000 | 9951.38 |
| 1637539200000 | 10013.17 |
| 1637625600000 | 9864.28 |
| 1637712000000 | 9816.93 |
| 1637798400000 | 9894.06 |
| 1637884800000 | 9671.07 |
| 1638144000000 | 9679.23 |
| 1638230400000 | 9610.41 |
| 1638316800000 | 9849.4 |
| 1638403200000 | 9718.09 |
| 1638489600000 | 9595.32 |
| 1638748800000 | 9587.23 |
| 1638835200000 | 9748.49 |
| 1638921600000 | 9742.62 |
| 1639008000000 | 9705.37 |
| 1639094400000 | 9694.79 |
| 1639353600000 | 9622.56 |
| 1639440000000 | 9470.42 |
| 1639526400000 | 9503.01 |
| 1639612800000 | 9603.15 |
| 1639699200000 | 9587.69 |
| 1639958400000 | 9501.86 |
| 1640044800000 | 9597.35 |
| 1640131200000 | 9731.3 |
| 1640217600000 | 9839.95 |
| 1640304000000 | 9857.79 |
| 1640563200000 | 9924.59 |
| 1640649600000 | 9946.05 |
| 1640736000000 | 9973.14 |
| 1640822400000 | 9930.24 |
| 1640908800000 | 9966.17 |
| 1641168000000 | 9975.16 |
| 1641254400000 | 10143.67 |
| 1641340800000 | 10202.85 |
| 1641427200000 | 10166.4 |
| 1641513600000 | 10071.74 |
| 1641772800000 | 9816.86 |
| 1641859200000 | 9901.73 |
| 1641945600000 | 10042.92 |
| 1642032000000 | 10003.94 |
| 1642118400000 | 9871.93 |
| 1642377600000 | 9925.94 |
| 1642464000000 | 9831.99 |
| 1642550400000 | 9895.43 |
| 1642636800000 | 9966.21 |
| 1642723200000 | 9649.28 |
| 1642982400000 | 9208.21 |
| 1643068800000 | 9206.47 |
| 1643155200000 | 9338.77 |
| 1643241600000 | 9276.66 |
| 1643328000000 | 9072.04 |
| 1643587200000 | 9213 |
| 1643673600000 | 9347.43 |
| 1643760000000 | 9373.38 |
| 1643846400000 | 9331.17 |
| 1643932800000 | 9176.93 |
| 1644192000000 | 9285.48 |
| 1644278400000 | 9162.17 |
| 1644364800000 | 9271.29 |
| 1644451200000 | 9340.74 |
| 1644537600000 | 9172.06 |
| 1644796800000 | 8890.34 |
| 1644883200000 | 9084.34 |
| 1644969600000 | 9070.2 |
| 1645056000000 | 8977.18 |
| 1645142400000 | 9106.79 |
| 1645401600000 | 9017.22 |
| 1645488000000 | 8888.58 |
| 1645574400000 | 8816.78 |
| 1645660800000 | 8295.01 |
| 1645747200000 | 8657.51 |
| 1646006400000 | 8415.43 |
| 1646092800000 | 8008.08 |
| 1646179200000 | 8067.41 |
| 1646265600000 | 7894.54 |
| 1646352000000 | 7558.07 |
| 1646611200000 | 7516.95 |
| 1646697600000 | 7646.68 |
| 1646784000000 | 7978.36 |
| 1646870400000 | 7990.89 |
| 1646956800000 | 8057.46 |
| 1647216000000 | 8342.38 |
| 1647302400000 | 8218.69 |
| 1647388800000 | 8519.91 |
| 1647475200000 | 8578.33 |
| 1647561600000 | 8557.02 |
| 1647820800000 | 8664.53 |
| 1647907200000 | 8614.25 |
| 1647993600000 | 8497.09 |
| 1648080000000 | 8310.46 |
| 1648166400000 | 8115.09 |
| 1648425600000 | 8213 |
| 1648512000000 | 8500.79 |
| 1648598400000 | 8477.72 |
| 1648684800000 | 8351.3 |
| 1648771200000 | 8359.05 |
| 1649030400000 | 8387.32 |
| 1649116800000 | 8275.69 |
| 1649203200000 | 8159.31 |
| 1649289600000 | 8108.87 |
| 1649376000000 | 8201.66 |
| 1649635200000 | 8153.67 |
| 1649721600000 | 8106.19 |
| 1649808000000 | 8014.54 |
| 1649894400000 | 8061.95 |
| 1649980800000 | 8061.95 |
| 1650240000000 | 8074.67 |
| 1650326400000 | 8074.35 |
| 1650412800000 | 8146.86 |
| 1650499200000 | 8292.23 |
| 1650585600000 | 8071.29 |
| 1650844800000 | 7885.81 |
| 1650931200000 | 7802.06 |
| 1651017600000 | 7862.49 |
| 1651104000000 | 7795.99 |
| 1651190400000 | 7801.26 |
| 1651449600000 | 7651.73 |
| 1651536000000 | 7748.01 |
| 1651622400000 | 7610.46 |
| 1651708800000 | 7506.83 |
| 1651795200000 | 7449.97 |
| 1652054400000 | 7218 |
| 1652140800000 | 7321.59 |
| 1652227200000 | 7405.42 |
| 1652313600000 | 7279.61 |
| 1652400000000 | 7386.14 |
| 1652659200000 | 7443.45 |
| 1652745600000 | 7625.02 |
| 1652832000000 | 7527.38 |
| 1652918400000 | 7567.18 |
| 1653004800000 | 7633.62 |
| 1653264000000 | 7806.21 |
| 1653350400000 | 7829.23 |
| 1653436800000 | 7783.43 |
| 1653523200000 | 7811.12 |
| 1653609600000 | 7906.5 |
| 1653868800000 | 8026.72 |
| 1653955200000 | 7920.72 |
| 1654041600000 | 7893.12 |
| 1654128000000 | 8006.42 |
| 1654214400000 | 7990.5 |
| 1654473600000 | 8079.69 |
| 1654560000000 | 8022.86 |
| 1654646400000 | 8039.92 |
| 1654732800000 | 7862.66 |
| 1654819200000 | 7640.72 |
| 1655078400000 | 7385.79 |
| 1655164800000 | 7366.1 |
| 1655251200000 | 7437.61 |
| 1655337600000 | 7270.06 |
| 1655424000000 | 7333.21 |
| 1655683200000 | 7513.7 |
| 1655769600000 | 7553.96 |
| 1655856000000 | 7466.81 |
| 1655942400000 | 7293.76 |
| 1656028800000 | 7304.84 |
| 1656288000000 | 7631.4 |
| 1656374400000 | 7639.62 |
| 1656460800000 | 7533.76 |
| 1656547200000 | 7410.28 |
| 1656633600000 | 7385.36 |
| 1656892800000 | 7359.86 |
| 1656979200000 | 7188.74 |
| 1657065600000 | 7150.88 |
| 1657152000000 | 7322.53 |
| 1657238400000 | 7351 |
| 1657497600000 | 7216.89 |
| 1657584000000 | 7174.82 |
| 1657670400000 | 7226.98 |
| 1657756800000 | 7118.24 |
| 1657843200000 | 7250.98 |
| 1658102400000 | 7288.43 |
| 1658188800000 | 7407.09 |
| 1658275200000 | 7450.61 |
| 1658361600000 | 7517.51 |
| 1658448000000 | 7573.64 |
| 1658707200000 | 7604.03 |
| 1658793600000 | 7499.69 |
| 1658880000000 | 7409.45 |
| 1658966400000 | 7639.88 |
| 1659052800000 | 7786.19 |
| 1659312000000 | 7840.39 |
| 1659398400000 | 7714.13 |
| 1659484800000 | 7605.63 |
| 1659571200000 | 7734.43 |
| 1659657600000 | 7630.27 |
| 1659916800000 | 7754.74 |
| 1660003200000 | 7738.49 |
| 1660089600000 | 8008.04 |
| 1660176000000 | 8022.95 |
| 1660262400000 | 7918 |
| 1660521600000 | 7850.74 |
| 1660608000000 | 7888.36 |
| 1660694400000 | 7743.33 |
| 1660780800000 | 7824.31 |
| 1660867200000 | 7700.41 |
| 1661126400000 | 7570.76 |
| 1661212800000 | 7496.04 |
| 1661299200000 | 7563.91 |
| 1661385600000 | 7560.75 |
| 1661472000000 | 7458.67 |
| 1661731200000 | 7373.8 |
| 1661817600000 | 7344.28 |
| 1661904000000 | 7387.73 |
| 1661990400000 | 7126 |
| 1662076800000 | 7327.19 |
| 1662336000000 | 7115.05 |
| 1662422400000 | 7131.49 |
| 1662508800000 | 7170.45 |
| 1662595200000 | 7172.58 |
| 1662681600000 | 7336.92 |
| 1662940800000 | 7492.04 |
| 1663027200000 | 7282 |
| 1663113600000 | 7130.24 |
| 1663200000000 | 7126.13 |
| 1663286400000 | 6990.34 |
| 1663545600000 | 6936.21 |
| 1663632000000 | 6705.32 |
| 1663718400000 | 6671.58 |
| 1663804800000 | 6431.39 |
| 1663891200000 | 6274.24 |
| 1664150400000 | 6167.24 |
| 1664236800000 | 6133.77 |
| 1664323200000 | 6174.1 |
| 1664409600000 | 6141.46 |
| 1664496000000 | 6219.79 |
| 1664755200000 | 6355.82 |
| 1664841600000 | 6618.66 |
| 1664928000000 | 6433.08 |
| 1665014400000 | 6377.92 |
| 1665100800000 | 6205.2 |
| 1665360000000 | 6135.03 |
| 1665446400000 | 6154.99 |
| 1665532800000 | 6122.95 |
| 1665619200000 | 6192.77 |
| 1665705600000 | 6327.73 |
| 1665964800000 | 6463.56 |
| 1666051200000 | 6561.28 |
| 1666137600000 | 6460.19 |
| 1666224000000 | 6461.31 |
| 1666310400000 | 6377.63 |
| 1666569600000 | 6527.22 |
| 1666656000000 | 6591.96 |
| 1666742400000 | 6720.16 |
| 1666828800000 | 6727.34 |
| 1666915200000 | 6704.35 |
| 1667174400000 | 6697.19 |
| 1667260800000 | 6790.59 |
| 1667347200000 | 6771.01 |
| 1667433600000 | 6652.91 |
| 1667520000000 | 6960.48 |
| 1667779200000 | 7081.5 |
| 1667865600000 | 7218.56 |
| 1667952000000 | 7266.05 |
| 1668038400000 | 7521.84 |
| 1668124800000 | 7578.15 |
| 1668384000000 | 7613.31 |
| 1668470400000 | 7642.81 |
| 1668556800000 | 7591 |
| 1668643200000 | 7475.41 |
| 1668729600000 | 7569.85 |
| 1668988800000 | 7518.95 |
| 1669075200000 | 7593.71 |
| 1669161600000 | 7657.35 |
| 1669248000000 | 7743.41 |
| 1669334400000 | 7712.81 |
| 1669593600000 | 7612.88 |
| 1669680000000 | 7582.53 |
| 1669766400000 | 7571.04 |
| 1669852800000 | 7849.97 |
| 1669939200000 | 7893.68 |
| 1670198400000 | 7975.06 |
| 1670284800000 | 7956.12 |
| 1670371200000 | 7825.58 |
| 1670457600000 | 7789.11 |
| 1670544000000 | 7892.84 |
| 1670803200000 | 7810.99 |
| 1670889600000 | 7997.04 |
| 1670976000000 | 8067.05 |
| 1671062400000 | 7916.27 |
| 1671148800000 | 7834.88 |
| 1671408000000 | 7822.27 |
| 1671494400000 | 7848.72 |
| 1671580800000 | 7993.94 |
| 1671667200000 | 7912.34 |
| 1671753600000 | 7961.69 |
| 1672012800000 | 7961.69 |
| 1672099200000 | 7988.61 |
| 1672185600000 | 7921.34 |
| 1672272000000 | 8047.82 |
| 1672358400000 | 7926.86 |
| 1672617600000 | 8018.66 |
| 1672704000000 | 7962.08 |
| 1672790400000 | 8088.57 |
| 1672876800000 | 8088.8 |
| 1672963200000 | 8152.62 |
| 1673222400000 | 8485.62 |
| 1673308800000 | 8399.36 |
| 1673395200000 | 8446.45 |
| 1673481600000 | 8569.61 |
| 1673568000000 | 8594.91 |
| 1673827200000 | 8604.41 |
| 1673913600000 | 8552.47 |
| 1674000000000 | 8532.8 |
| 1674086400000 | 8374.32 |
| 1674172800000 | 8512.47 |
| 1674432000000 | 8605.36 |
| 1674518400000 | 8559.25 |
| 1674604800000 | 8545.51 |
| 1674691200000 | 8514.6 |
| 1674777600000 | 8632.3 |
| 1675036800000 | 8638.65 |
| 1675123200000 | 8539.62 |
| 1675209600000 | 8654.91 |
| 1675296000000 | 8901.36 |
| 1675382400000 | 8743.83 |
| 1675641600000 | 8523.92 |
| 1675728000000 | 8522.92 |
| 1675814400000 | 8549.6 |
| 1675900800000 | 8542.36 |
| 1675987200000 | 8387.59 |
| 1676246400000 | 8478.55 |
| 1676332800000 | 8524.29 |
| 1676419200000 | 8459.19 |
| 1676505600000 | 8375.52 |
| 1676592000000 | 8330.22 |
| 1676851200000 | 8397.77 |
| 1676937600000 | 8358.82 |
| 1677024000000 | 8318.64 |
| 1677110400000 | 8264.07 |
| 1677196800000 | 8199.32 |
| 1677456000000 | 8266.93 |
| 1677542400000 | 8234.8799 |
| 1677628800000 | 8268.16 |
| 1677715200000 | 8229.95 |
| 1677801600000 | 8319.26 |
| 1678060800000 | 8379.27 |
| 1678147200000 | 8277.1299 |
| 1678233600000 | 8226.07 |
| 1678320000000 | 8110.32 |
| 1678406400000 | 8097.27 |
| 1678665600000 | 8003.16 |
| 1678752000000 | 8074.54 |
| 1678838400000 | 7733.07 |
| 1678924800000 | 7816.46 |
| 1679011200000 | 7822.89 |
| 1679270400000 | 7970.64 |
| 1679356800000 | 8083.68 |
| 1679443200000 | 8053.72 |
| 1679529600000 | 8113.07 |
| 1679616000000 | 7864.35 |
| 1679875200000 | 7930.4 |
| 1679961600000 | 7989.9 |
| 1680048000000 | 8099.85 |
| 1680134400000 | 8241.53 |
| 1680220800000 | 8277.8799 |
| 1680480000000 | 8285.16 |
| 1680566400000 | 8434.83 |
| 1680652800000 | 8309.39 |
| 1680739200000 | 8344.66 |
| 1680825600000 | 8344.66 |
| 1681084800000 | 8280.49 |
| 1681171200000 | 8396.79 |
| 1681257600000 | 8438.97 |
| 1681344000000 | 8506.89 |
| 1681430400000 | 8572.08 |
| 1681689600000 | 8568.73 |
| 1681776000000 | 8624.03 |
| 1681862400000 | 8585.12 |
| 1681948800000 | 8670.81 |
| 1682035200000 | 8595.19 |
| 1682294400000 | 8633.53 |
| 1682380800000 | 8757.45 |
| 1682467200000 | 8931.51 |
| 1682553600000 | 8902.86 |
| 1682640000000 | 8717.42 |
| 1682899200000 | 8670.44 |
| 1682985600000 | 8589.19 |
| 1683072000000 | 8773.75 |
| 1683158400000 | 8751.27 |
| 1683244800000 | 8806.59 |
| 1683504000000 | 8865.16 |
| 1683590400000 | 8792.34 |
| 1683676800000 | 8769.4 |
| 1683763200000 | 8742.33 |
| 1683849600000 | 8696.69 |
| 1684108800000 | 8734.3 |
| 1684195200000 | 8584.52 |
| 1684281600000 | 8505.05 |
| 1684368000000 | 8464.9599 |
| 1684454400000 | 8577.84 |
| 1684713600000 | 8587.92 |
| 1684800000000 | 8453.76 |
| 1684886400000 | 8343.25 |
| 1684972800000 | 8133.75 |
| 1685059200000 | 8159.23 |
| 1685318400000 | 8142.86 |
| 1685404800000 | 8133.2 |
| 1685491200000 | 8057.98 |
| 1685577600000 | 8160.93 |
| 1685664000000 | 8286.36 |
| 1685923200000 | 8286.78 |
| 1686009600000 | 8297.1 |
| 1686096000000 | 8265.76 |
| 1686182400000 | 8333.93 |
| 1686268800000 | 8340.51 |
| 1686528000000 | 8358.66 |
| 1686614400000 | 8448.89 |
| 1686700800000 | 8487.44 |
| 1686787200000 | 8493.06 |
| 1686873600000 | 8496.32 |
| 1687132800000 | 8356.89 |
| 1687219200000 | 8253.18 |
| 1687305600000 | 8141.77 |
| 1687392000000 | 8014.31 |
| 1687478400000 | 7958 |
| 1687737600000 | 7965.99 |
| 1687824000000 | 8016.03 |
| 1687910400000 | 8043.01 |
| 1687996800000 | 8024.92 |
| 1688083200000 | 8072.35 |
| 1688342400000 | 8089.57 |
| 1688428800000 | 8058.95 |
| 1688515200000 | 7991.04 |
| 1688601600000 | 7876.54 |
| 1688688000000 | 7943.36 |
| 1688947200000 | 7963.55 |
| 1689033600000 | 8028.61 |
| 1689120000000 | 8261.74 |
| 1689206400000 | 8310.3799 |
| 1689292800000 | 8357.76 |
| 1689552000000 | 8270.55 |
| 1689638400000 | 8366.26 |
| 1689724800000 | 8304 |
| 1689811200000 | 8201.52 |
| 1689897600000 | 8227.66 |
| 1690156800000 | 8208.2099 |
| 1690243200000 | 8255.16 |
| 1690329600000 | 8144.95 |
| 1690416000000 | 8061.26 |
| 1690502400000 | 8080.92 |
| 1690761600000 | 8048.58 |
| 1690848000000 | 7998.14 |
| 1690934400000 | 7881.04 |
| 1691020800000 | 7799.18 |
| 1691107200000 | 7869.12 |
| 1691366400000 | 7883.04 |
| 1691452800000 | 7810.51 |
| 1691539200000 | 7902.74 |
| 1691625600000 | 7988.61 |
| 1691712000000 | 7897.57 |
| 1691971200000 | 7788.96 |
| 1692057600000 | 7758.92 |
| 1692144000000 | 7722.33 |
| 1692230400000 | 7640.18 |
| 1692316800000 | 7611.65 |
| 1692576000000 | 7591.34 |
| 1692662400000 | 7622.89 |
| 1692748800000 | 7694.29 |
| 1692835200000 | 7640.08 |
| 1692921600000 | 7607.49 |
| 1693180800000 | 7756.06 |
| 1693267200000 | 7897.66 |
| 1693353600000 | 8027.12 |
| 1693440000000 | 7966.51 |
| 1693526400000 | 7971.47 |
| 1693785600000 | 7966.14 |
| 1693872000000 | 7911.34 |
| 1693958400000 | 7925.4 |
| 1694044800000 | 7854.15 |
| 1694131200000 | 7750.94 |
| 1694390400000 | 7768.4 |
| 1694476800000 | 7696.05 |
| 1694563200000 | 7647.19 |
| 1694649600000 | 7702.47 |
| 1694736000000 | 7709.09 |
| 1694995200000 | 7668.66 |
| 1695081600000 | 7674.53 |
| 1695168000000 | 7748.48 |
| 1695254400000 | 7620.53 |
| 1695340800000 | 7567.29 |
| 1695600000000 | 7408.77 |
| 1695686400000 | 7312.26 |
| 1695772800000 | 7263.1 |
| 1695859200000 | 7267.54 |
| 1695945600000 | 7384.55 |
| STOXX Finland Mid Cap | STOXX Developed World Mid Cap | |
|---|---|---|
| 2016 | 18.528602501361 | 7.4578804947199 |
| 2017 | 13.829983633157 | 23.258126852972 |
| 2018 | -14.193860996721 | -12.987990568957 |
| 2019 | 33.617179093885 | 25.86446472717 |
| 2020 | 16.762017642279 | 14.541110408358 |
| 2021 | 15.832866731977 | 15.9004571482 |
| 2022 | -20.462324042236 | -19.543677804979 |
| 2023 | -14.276536205168 | -2.6840975740098 |
Methodology
The STOXX Finland Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Finland covering approximately 15% of investable market capitalization. STOXX Finland Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213340891 | SWFIMCR | .SWFIMCR | |
| Gross Return EUR | CH1213340909 | SWFIMCGR | .SWFIMCGR | |
| Price EUR | CH1213340917 | SWFIMCP | .SWFIMCP | |
| Net Return USD | CH1213340867 | SWFIMCV | .SWFIMCV | |
| Gross Return USD | CH1213340875 | SWFIMCGV | .SWFIMCGV | |
| Price USD | CH1213340883 | SWFIMCL | .SWFIMCL |
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 |
|---|---|---|---|
| ELISA CORPORATION | Telecommunications | Finland | 21.169% |
| WARTSILA | Industrial Goods and Services | Finland | 19.205% |
| METSO | Industrial Goods and Services | Finland | 18.682% |
| KESKO | Personal Care, Drug and Grocery Stores | Finland | 15.299% |
| ORION B | Health Care | Finland | 14.182% |
| Valmet | Industrial Goods and Services | Finland | 11.463% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.