Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX UK 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 UK Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from UK covering approximately 15% of investable market capitalization. STOXX UK 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 UK Mid Cap | 430.0 | 372.7 | 9.8 | 9.1 | 17.8 | 3.6 | 4.8 | 1.0 | 28.2 |
| STOXX Developed World Mid Cap | 11,335.9 | 9,853.7 | 10.9 | 7.2 | 61.9 | 0.1 | 0.6 | 0.0 | 14.1 |
Supersector weighting (top 10)
| Industrial Goods and Services | 25.0 |
|---|---|
| Insurance | 13.6 |
| Media | 9.3 |
| Travel and Leisure | 9.1 |
| Utilities | 7.2 |
| Technology | 6.3 |
| Retail | 4.9 |
| Real Estate | 3.9 |
| Health Care | 3.4 |
| Telecommunications | 3.1 |
Country weighting
| UK | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX UK Mid Cap | 4.5 | 4.4 | 8.3 | -8.5 | 28.9 | N/A | N/A | 8.3 | -2.9 | 5.2 |
| STOXX Developed World Mid Cap | 4.9 | 8.0 | 10.8 | 3.7 | 45.6 | N/A | N/A | 10.8 | 1.2 | 7.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX UK Mid Cap | N/A | N/A | 15.8 | 21.7 | 24.6 | N/A | N/A | 0.3 | -0.2 | 0.2 |
| STOXX Developed World Mid Cap | N/A | N/A | 11.6 | 15.8 | 18.6 | N/A | N/A | 0.6 | 0.0 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX UK Mid Cap | 0.6 | 0.7 | 0.7 | 0.7 | 0.8 | 11.0 | 10.0 | 10.9 | 15.4 | 16.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX UK Mid Cap | 0.8 | 1.0 | 1.0 | 1.0 | 1.0 | -0.4 | -0.6 | -0.2 | -0.3 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
BENCHMARK INDICES
STOXX UK 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 UK Mid Cap | 25.2 | 15.3 | 20.9 | 15.3 | 2.5 | 3.4 | 1.2 | 22.5 |
| STOXX Developed World Mid Cap | 26.5 | 18.1 | 20.3 | 17.4 | 2.3 | 2.3 | 1.6 | 15.4 |
Performance and annual returns
| STOXX UK Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1006.36 |
| 1001462400000 | 1010.82 |
| 1001548800000 | 1010.36 |
| 1001635200000 | 1037.31 |
| 1001894400000 | 1024.43 |
| 1001980800000 | 1020.98 |
| 1002067200000 | 1042.89 |
| 1002153600000 | 1069.87 |
| 1002240000000 | 1079.8 |
| 1002499200000 | 1070.67 |
| 1002585600000 | 1065.62 |
| 1002672000000 | 1076.55 |
| 1002758400000 | 1085.28 |
| 1002844800000 | 1092.56 |
| 1003104000000 | 1076.49 |
| 1003190400000 | 1079.37 |
| 1003276800000 | 1100.13 |
| 1003363200000 | 1077.48 |
| 1003449600000 | 1052.61 |
| 1003708800000 | 1054.19 |
| 1003795200000 | 1065.64 |
| 1003881600000 | 1071.85 |
| 1003968000000 | 1065.28 |
| 1004054400000 | 1089.77 |
| 1004313600000 | 1086.31 |
| 1004400000000 | 1066.27 |
| 1004486400000 | 1076.78 |
| 1004572800000 | 1089.21 |
| 1004659200000 | 1136.75 |
| 1004918400000 | 1204.01 |
| 1005004800000 | 1209.28 |
| 1005091200000 | 1214.96 |
| 1005177600000 | 1232.49 |
| 1005264000000 | 1228.94 |
| 1005523200000 | 1210.68 |
| 1005609600000 | 1229.41 |
| 1005696000000 | 1244.44 |
| 1005782400000 | 1249.84 |
| 1005868800000 | 1245.61 |
| 1006128000000 | 1243.49 |
| 1006214400000 | 1231.66 |
| 1006300800000 | 1220.36 |
| 1006387200000 | 1224.86 |
| 1006473600000 | 1215.76 |
| 1006732800000 | 1228.39 |
| 1006819200000 | 1222.96 |
| 1006905600000 | 1217.41 |
| 1006992000000 | 1215.88 |
| 1007078400000 | 1218.96 |
| 1007337600000 | 1215.07 |
| 1007424000000 | 1223.08 |
| 1007510400000 | 1247.64 |
| 1007596800000 | 1274.25 |
| 1007683200000 | 1263.83 |
| 1007942400000 | 1242.02 |
| 1008028800000 | 1239.11 |
| 1008115200000 | 1233.53 |
| 1008201600000 | 1211.94 |
| 1008288000000 | 1221.1 |
| 1008547200000 | 1239.72 |
| 1008633600000 | 1249.95 |
| 1008720000000 | 1236.38 |
| 1008806400000 | 1226.08 |
| 1008892800000 | 1230.23 |
| 1009152000000 | 1234.85 |
| 1009238400000 | 1235.29 |
| 1009324800000 | 1243.36 |
| 1009411200000 | 1252.85 |
| 1009497600000 | 1262.29 |
| 1009756800000 | 1263.93 |
| 1009929600000 | 1259.58 |
| 1010016000000 | 1281.08 |
| 1010102400000 | 1302.92 |
| 1010361600000 | 1295.86 |
| 1010448000000 | 1287.73 |
| 1010534400000 | 1282.7 |
| 1010620800000 | 1271.13 |
| 1010707200000 | 1285.68 |
| 1010966400000 | 1271.63 |
| 1011052800000 | 1271.62 |
| 1011139200000 | 1255.08 |
| 1011225600000 | 1258.81 |
| 1011312000000 | 1256.86 |
| 1011571200000 | 1255.28 |
| 1011657600000 | 1248.1 |
| 1011744000000 | 1241.12 |
| 1011830400000 | 1251.96 |
| 1011916800000 | 1227 |
| 1012176000000 | 1229.27 |
| 1012262400000 | 1215.77 |
| 1012348800000 | 1208.89 |
| 1012435200000 | 1222.3 |
| 1012521600000 | 1227.71 |
| 1012780800000 | 1227.55 |
| 1012867200000 | 1209.9 |
| 1012953600000 | 1202.92 |
| 1013040000000 | 1210.98 |
| 1013126400000 | 1216.5 |
| 1013385600000 | 1228.01 |
| 1013472000000 | 1239.66 |
| 1013558400000 | 1235.37 |
| 1013644800000 | 1246.38 |
| 1013731200000 | 1244.51 |
| 1013990400000 | 1236.68 |
| 1014076800000 | 1226.32 |
| 1014163200000 | 1210.97 |
| 1014249600000 | 1215.1 |
| 1014336000000 | 1213.53 |
| 1014595200000 | 1221.11 |
| 1014681600000 | 1223.98 |
| 1014768000000 | 1242.4 |
| 1014854400000 | 1228.68 |
| 1014940800000 | 1238.76 |
| 1015200000000 | 1262.68 |
| 1015286400000 | 1258.54 |
| 1015372800000 | 1265.22 |
| 1015459200000 | 1282.68 |
| 1015545600000 | 1277.9 |
| 1015804800000 | 1271.85 |
| 1015891200000 | 1262.28 |
| 1015977600000 | 1265.26 |
| 1016064000000 | 1273.23 |
| 1016150400000 | 1289.97 |
| 1016409600000 | 1299.56 |
| 1016496000000 | 1301.87 |
| 1016582400000 | 1301.58 |
| 1016668800000 | 1302.32 |
| 1016755200000 | 1307.18 |
| 1017014400000 | 1300.38 |
| 1017100800000 | 1305.78 |
| 1017187200000 | 1306.76 |
| 1017273600000 | 1315 |
| 1017360000000 | 1315.66 |
| 1017619200000 | 1329.12 |
| 1017705600000 | 1326.11 |
| 1017792000000 | 1319.44 |
| 1017878400000 | 1313.79 |
| 1017964800000 | 1319.11 |
| 1018224000000 | 1303.79 |
| 1018310400000 | 1316.32 |
| 1018396800000 | 1325.81 |
| 1018483200000 | 1314.92 |
| 1018569600000 | 1321.46 |
| 1018828800000 | 1324.36 |
| 1018915200000 | 1335.12 |
| 1019001600000 | 1341.79 |
| 1019088000000 | 1331.96 |
| 1019174400000 | 1334.57 |
| 1019433600000 | 1342.22 |
| 1019520000000 | 1334.58 |
| 1019606400000 | 1334.26 |
| 1019692800000 | 1325.13 |
| 1019779200000 | 1317.41 |
| 1020038400000 | 1315.6 |
| 1020124800000 | 1320.79 |
| 1020211200000 | 1326.97 |
| 1020297600000 | 1338.8 |
| 1020384000000 | 1350.48 |
| 1020643200000 | 1350.48 |
| 1020729600000 | 1339.85 |
| 1020816000000 | 1347.9 |
| 1020902400000 | 1346.13 |
| 1020988800000 | 1345.79 |
| 1021248000000 | 1343.54 |
| 1021334400000 | 1337.13 |
| 1021420800000 | 1349.86 |
| 1021507200000 | 1345.32 |
| 1021593600000 | 1342.46 |
| 1021852800000 | 1341.46 |
| 1021939200000 | 1337.86 |
| 1022025600000 | 1325.3 |
| 1022112000000 | 1325.23 |
| 1022198400000 | 1332.97 |
| 1022457600000 | 1329.07 |
| 1022544000000 | 1321.07 |
| 1022630400000 | 1326.1 |
| 1022716800000 | 1321.92 |
| 1022803200000 | 1326.93 |
| 1023062400000 | 1334.21 |
| 1023148800000 | 1329.93 |
| 1023235200000 | 1315.55 |
| 1023321600000 | 1318.57 |
| 1023408000000 | 1307.36 |
| 1023667200000 | 1308.28 |
| 1023753600000 | 1320.4 |
| 1023840000000 | 1305.58 |
| 1023926400000 | 1291.78 |
| 1024012800000 | 1251.72 |
| 1024272000000 | 1277.07 |
| 1024358400000 | 1276.76 |
| 1024444800000 | 1269.1 |
| 1024531200000 | 1251.02 |
| 1024617600000 | 1252.53 |
| 1024876800000 | 1239.56 |
| 1024963200000 | 1260.15 |
| 1025049600000 | 1250.49 |
| 1025136000000 | 1253.07 |
| 1025222400000 | 1280.74 |
| 1025481600000 | 1289.72 |
| 1025568000000 | 1264.35 |
| 1025654400000 | 1222.56 |
| 1025740800000 | 1231.48 |
| 1025827200000 | 1257.62 |
| 1026086400000 | 1274.44 |
| 1026172800000 | 1261.17 |
| 1026259200000 | 1234.86 |
| 1026345600000 | 1197.19 |
| 1026432000000 | 1188.71 |
| 1026691200000 | 1151.12 |
| 1026777600000 | 1145.95 |
| 1026864000000 | 1172.56 |
| 1026950400000 | 1206.2 |
| 1027036800000 | 1169.39 |
| 1027296000000 | 1127.51 |
| 1027382400000 | 1107.43 |
| 1027468800000 | 1085.78 |
| 1027555200000 | 1127.35 |
| 1027641600000 | 1106.85 |
| 1027900800000 | 1147.47 |
| 1027987200000 | 1157.77 |
| 1028073600000 | 1171.21 |
| 1028160000000 | 1126.23 |
| 1028246400000 | 1139.48 |
| 1028505600000 | 1102.01 |
| 1028592000000 | 1112.87 |
| 1028678400000 | 1112.57 |
| 1028764800000 | 1133.9 |
| 1028851200000 | 1149.59 |
| 1029110400000 | 1138.05 |
| 1029196800000 | 1152.97 |
| 1029283200000 | 1140.67 |
| 1029369600000 | 1169.91 |
| 1029456000000 | 1170.43 |
| 1029715200000 | 1189.73 |
| 1029801600000 | 1178.97 |
| 1029888000000 | 1187.19 |
| 1029974400000 | 1196 |
| 1030060800000 | 1188.28 |
| 1030320000000 | 1189.1 |
| 1030406400000 | 1214.53 |
| 1030492800000 | 1173.91 |
| 1030579200000 | 1171.59 |
| 1030665600000 | 1181.57 |
| 1030924800000 | 1169.47 |
| 1031011200000 | 1152.8 |
| 1031097600000 | 1157.22 |
| 1031184000000 | 1144.91 |
| 1031270400000 | 1161.95 |
| 1031529600000 | 1148.09 |
| 1031616000000 | 1176.8 |
| 1031702400000 | 1184 |
| 1031788800000 | 1166.62 |
| 1031875200000 | 1143.07 |
| 1032134400000 | 1140.72 |
| 1032220800000 | 1141.75 |
| 1032307200000 | 1113.55 |
| 1032393600000 | 1104.87 |
| 1032480000000 | 1112.28 |
| 1032739200000 | 1081.61 |
| 1032825600000 | 1061.99 |
| 1032912000000 | 1072.34 |
| 1032998400000 | 1102.14 |
| 1033084800000 | 1114.94 |
| 1033344000000 | 1092.46 |
| 1033430400000 | 1089.02 |
| 1033516800000 | 1095.51 |
| 1033603200000 | 1084.67 |
| 1033689600000 | 1077.07 |
| 1033948800000 | 1066.93 |
| 1034035200000 | 1050.21 |
| 1034121600000 | 1051.38 |
| 1034208000000 | 1052.94 |
| 1034294400000 | 1094.32 |
| 1034553600000 | 1076.34 |
| 1034640000000 | 1116.03 |
| 1034726400000 | 1112.03 |
| 1034812800000 | 1135.41 |
| 1034899200000 | 1124.05 |
| 1035158400000 | 1128.57 |
| 1035244800000 | 1132.57 |
| 1035331200000 | 1116.85 |
| 1035417600000 | 1148.39 |
| 1035504000000 | 1130.21 |
| 1035763200000 | 1152.42 |
| 1035849600000 | 1116.36 |
| 1035936000000 | 1127.49 |
| 1036022400000 | 1139.83 |
| 1036108800000 | 1131.97 |
| 1036368000000 | 1165.9 |
| 1036454400000 | 1168.16 |
| 1036540800000 | 1163.94 |
| 1036627200000 | 1170.29 |
| 1036713600000 | 1159.06 |
| 1036972800000 | 1145.67 |
| 1037059200000 | 1163.8 |
| 1037145600000 | 1136.85 |
| 1037232000000 | 1132.65 |
| 1037318400000 | 1143.75 |
| 1037577600000 | 1151.92 |
| 1037664000000 | 1140.2 |
| 1037750400000 | 1127.14 |
| 1037836800000 | 1158.7 |
| 1037923200000 | 1158.46 |
| 1038182400000 | 1136.76 |
| 1038268800000 | 1112.6 |
| 1038355200000 | 1127.42 |
| 1038441600000 | 1136.19 |
| 1038528000000 | 1141.86 |
| 1038787200000 | 1140.09 |
| 1038873600000 | 1131.6 |
| 1038960000000 | 1120.25 |
| 1039046400000 | 1120.52 |
| 1039132800000 | 1116.68 |
| 1039392000000 | 1097.22 |
| 1039478400000 | 1088.28 |
| 1039564800000 | 1107.63 |
| 1039651200000 | 1103.41 |
| 1039737600000 | 1096.95 |
| 1039996800000 | 1113.77 |
| 1040083200000 | 1102.14 |
| 1040169600000 | 1087.38 |
| 1040256000000 | 1090.08 |
| 1040342400000 | 1101.3 |
| 1040601600000 | 1102.08 |
| 1040688000000 | 1099.91 |
| 1040774400000 | 1100.52 |
| 1040860800000 | 1103.61 |
| 1040947200000 | 1082.26 |
| 1041206400000 | 1105.11 |
| 1041292800000 | 1120.74 |
| 1041465600000 | 1126.62 |
| 1041552000000 | 1128.87 |
| 1041811200000 | 1129.49 |
| 1041897600000 | 1118.82 |
| 1041984000000 | 1101.98 |
| 1042070400000 | 1101.08 |
| 1042156800000 | 1116.09 |
| 1042416000000 | 1105.88 |
| 1042502400000 | 1107.97 |
| 1042588800000 | 1091.24 |
| 1042675200000 | 1097.68 |
| 1042761600000 | 1088.45 |
| 1043020800000 | 1081.7 |
| 1043107200000 | 1078.01 |
| 1043193600000 | 1065.89 |
| 1043280000000 | 1052.43 |
| 1043366400000 | 1055.61 |
| 1043625600000 | 1021.07 |
| 1043712000000 | 1022.86 |
| 1043798400000 | 1015.68 |
| 1043884800000 | 1054.56 |
| 1043971200000 | 1043.75 |
| 1044230400000 | 1068.77 |
| 1044316800000 | 1042.58 |
| 1044403200000 | 1055.89 |
| 1044489600000 | 1038.16 |
| 1044576000000 | 1038.42 |
| 1044835200000 | 1029.56 |
| 1044921600000 | 1040.94 |
| 1045008000000 | 1018.87 |
| 1045094400000 | 1016.16 |
| 1045180800000 | 1007.2 |
| 1045440000000 | 1019.56 |
| 1045526400000 | 1023.21 |
| 1045612800000 | 1014.43 |
| 1045699200000 | 1018.85 |
| 1045785600000 | 1018.98 |
| 1046044800000 | 1018.26 |
| 1046131200000 | 979.48 |
| 1046217600000 | 980.87 |
| 1046304000000 | 973.58 |
| 1046390400000 | 995.26 |
| 1046649600000 | 1005.17 |
| 1046736000000 | 990.58 |
| 1046822400000 | 987.42 |
| 1046908800000 | 984.22 |
| 1046995200000 | 960.24 |
| 1047254400000 | 951.43 |
| 1047340800000 | 962.26 |
| 1047427200000 | 923.21 |
| 1047513600000 | 962.63 |
| 1047600000000 | 976.73 |
| 1047859200000 | 998.39 |
| 1047945600000 | 1007.9 |
| 1048032000000 | 1007.75 |
| 1048118400000 | 1008.48 |
| 1048204800000 | 1028.95 |
| 1048464000000 | 1005.11 |
| 1048550400000 | 1008.07 |
| 1048636800000 | 1015.73 |
| 1048723200000 | 997.46 |
| 1048809600000 | 1000.11 |
| 1049068800000 | 980.49 |
| 1049155200000 | 988.87 |
| 1049241600000 | 1005.97 |
| 1049328000000 | 1015.53 |
| 1049414400000 | 1028.12 |
| 1049673600000 | 1048.77 |
| 1049760000000 | 1025.42 |
| 1049846400000 | 1028.47 |
| 1049932800000 | 1026.61 |
| 1050019200000 | 1030.59 |
| 1050278400000 | 1042.14 |
| 1050364800000 | 1055.59 |
| 1050451200000 | 1060.26 |
| 1050537600000 | 1061.27 |
| 1050624000000 | 1061.1 |
| 1050883200000 | 1055.63 |
| 1050969600000 | 1070.23 |
| 1051056000000 | 1098.21 |
| 1051142400000 | 1090.23 |
| 1051228800000 | 1078.65 |
| 1051488000000 | 1092.65 |
| 1051574400000 | 1103.04 |
| 1051660800000 | 1108.3 |
| 1051747200000 | 1106.98 |
| 1051833600000 | 1115.75 |
| 1052092800000 | 1117.73 |
| 1052179200000 | 1152.42 |
| 1052265600000 | 1143.94 |
| 1052352000000 | 1126.43 |
| 1052438400000 | 1138.63 |
| 1052697600000 | 1149.82 |
| 1052784000000 | 1154.54 |
| 1052870400000 | 1159.21 |
| 1052956800000 | 1177.62 |
| 1053043200000 | 1196.5 |
| 1053302400000 | 1172.88 |
| 1053388800000 | 1182.9 |
| 1053475200000 | 1168.13 |
| 1053561600000 | 1185.21 |
| 1053648000000 | 1186.91 |
| 1053907200000 | 1188.37 |
| 1053993600000 | 1191.77 |
| 1054080000000 | 1218.93 |
| 1054166400000 | 1231.63 |
| 1054252800000 | 1218.39 |
| 1054512000000 | 1239.7 |
| 1054598400000 | 1217.41 |
| 1054684800000 | 1223.8 |
| 1054771200000 | 1248.03 |
| 1054857600000 | 1279.18 |
| 1055116800000 | 1256.89 |
| 1055203200000 | 1252.76 |
| 1055289600000 | 1270.04 |
| 1055376000000 | 1278.2 |
| 1055462400000 | 1274.35 |
| 1055721600000 | 1281.88 |
| 1055808000000 | 1301.86 |
| 1055894400000 | 1295.95 |
| 1055980800000 | 1279.95 |
| 1056067200000 | 1275.16 |
| 1056326400000 | 1259.05 |
| 1056412800000 | 1243.68 |
| 1056499200000 | 1263.24 |
| 1056585600000 | 1247.84 |
| 1056672000000 | 1251.26 |
| 1056931200000 | 1247.13 |
| 1057017600000 | 1237.26 |
| 1057104000000 | 1257.75 |
| 1057190400000 | 1264.46 |
| 1057276800000 | 1262.66 |
| 1057536000000 | 1269.61 |
| 1057622400000 | 1270.44 |
| 1057708800000 | 1270.54 |
| 1057795200000 | 1260.82 |
| 1057881600000 | 1264.65 |
| 1058140800000 | 1275.86 |
| 1058227200000 | 1256.65 |
| 1058313600000 | 1250.98 |
| 1058400000000 | 1235.28 |
| 1058486400000 | 1237.69 |
| 1058745600000 | 1238.85 |
| 1058832000000 | 1238.69 |
| 1058918400000 | 1251 |
| 1059004800000 | 1271.84 |
| 1059091200000 | 1277.85 |
| 1059350400000 | 1281.8 |
| 1059436800000 | 1285.27 |
| 1059523200000 | 1284.69 |
| 1059609600000 | 1289.52 |
| 1059696000000 | 1282 |
| 1059955200000 | 1276.27 |
| 1060041600000 | 1285.39 |
| 1060128000000 | 1270.02 |
| 1060214400000 | 1277.3 |
| 1060300800000 | 1280.21 |
| 1060560000000 | 1287.71 |
| 1060646400000 | 1286.94 |
| 1060732800000 | 1300 |
| 1060819200000 | 1306.09 |
| 1060905600000 | 1313.88 |
| 1061164800000 | 1315.11 |
| 1061251200000 | 1317.23 |
| 1061337600000 | 1320.48 |
| 1061424000000 | 1314.02 |
| 1061510400000 | 1316.66 |
| 1061769600000 | 1313.36 |
| 1061856000000 | 1295.46 |
| 1061942400000 | 1301.5 |
| 1062028800000 | 1301.29 |
| 1062115200000 | 1296.2 |
| 1062374400000 | 1308.53 |
| 1062460800000 | 1310.98 |
| 1062547200000 | 1335.88 |
| 1062633600000 | 1333.25 |
| 1062720000000 | 1339.79 |
| 1062979200000 | 1336.46 |
| 1063065600000 | 1327.89 |
| 1063152000000 | 1317.14 |
| 1063238400000 | 1314.58 |
| 1063324800000 | 1323.47 |
| 1063584000000 | 1335.45 |
| 1063670400000 | 1333.16 |
| 1063756800000 | 1347.73 |
| 1063843200000 | 1366.84 |
| 1063929600000 | 1377.4 |
| 1064188800000 | 1372.63 |
| 1064275200000 | 1366.85 |
| 1064361600000 | 1374.29 |
| 1064448000000 | 1352.72 |
| 1064534400000 | 1342.54 |
| 1064793600000 | 1344.99 |
| 1064880000000 | 1324.04 |
| 1064966400000 | 1353 |
| 1065052800000 | 1363.93 |
| 1065139200000 | 1384.23 |
| 1065398400000 | 1395.8 |
| 1065484800000 | 1390.63 |
| 1065571200000 | 1403.39 |
| 1065657600000 | 1416.28 |
| 1065744000000 | 1426.34 |
| 1066003200000 | 1442.3 |
| 1066089600000 | 1441.6 |
| 1066176000000 | 1461.69 |
| 1066262400000 | 1461.71 |
| 1066348800000 | 1468.13 |
| 1066608000000 | 1460.71 |
| 1066694400000 | 1464.74 |
| 1066780800000 | 1452.56 |
| 1066867200000 | 1439.76 |
| 1066953600000 | 1439.54 |
| 1067212800000 | 1451.68 |
| 1067299200000 | 1459.14 |
| 1067385600000 | 1461.06 |
| 1067472000000 | 1473.86 |
| 1067558400000 | 1473.04 |
| 1067817600000 | 1466.36 |
| 1067904000000 | 1471.64 |
| 1067990400000 | 1460.46 |
| 1068076800000 | 1460.22 |
| 1068163200000 | 1485.93 |
| 1068422400000 | 1469.81 |
| 1068508800000 | 1461.27 |
| 1068595200000 | 1481.53 |
| 1068681600000 | 1488.84 |
| 1068768000000 | 1493.64 |
| 1069027200000 | 1476.01 |
| 1069113600000 | 1484.37 |
| 1069200000000 | 1480.04 |
| 1069286400000 | 1476.57 |
| 1069372800000 | 1479.46 |
| 1069632000000 | 1489.51 |
| 1069718400000 | 1492.96 |
| 1069804800000 | 1507.04 |
| 1069891200000 | 1504.14 |
| 1069977600000 | 1510.23 |
| 1070236800000 | 1526 |
| 1070323200000 | 1530.25 |
| 1070409600000 | 1535.88 |
| 1070496000000 | 1527.88 |
| 1070582400000 | 1525.31 |
| 1070841600000 | 1527.75 |
| 1070928000000 | 1546.05 |
| 1071014400000 | 1522.76 |
| 1071100800000 | 1522.93 |
| 1071187200000 | 1529.47 |
| 1071446400000 | 1531.15 |
| 1071532800000 | 1527.03 |
| 1071619200000 | 1530.56 |
| 1071705600000 | 1547.67 |
| 1071792000000 | 1548.85 |
| 1072051200000 | 1546.71 |
| 1072137600000 | 1554.37 |
| 1072224000000 | 1570.02 |
| 1072310400000 | 1570.44 |
| 1072396800000 | 1566.13 |
| 1072656000000 | 1573.66 |
| 1072742400000 | 1583.9 |
| 1072828800000 | 1596.01 |
| 1073001600000 | 1613.02 |
| 1073260800000 | 1620.75 |
| 1073347200000 | 1633.97 |
| 1073433600000 | 1630.2 |
| 1073520000000 | 1660.06 |
| 1073606400000 | 1671.6 |
| 1073865600000 | 1663.12 |
| 1073952000000 | 1665.12 |
| 1074038400000 | 1667.65 |
| 1074124800000 | 1666.99 |
| 1074211200000 | 1665.19 |
| 1074470400000 | 1660.45 |
| 1074556800000 | 1687.7 |
| 1074643200000 | 1698.56 |
| 1074729600000 | 1702.58 |
| 1074816000000 | 1680.64 |
| 1075075200000 | 1666.59 |
| 1075161600000 | 1693.78 |
| 1075248000000 | 1690.19 |
| 1075334400000 | 1670.88 |
| 1075420800000 | 1680.96 |
| 1075680000000 | 1686 |
| 1075766400000 | 1699.96 |
| 1075852800000 | 1692.65 |
| 1075939200000 | 1700.78 |
| 1076025600000 | 1719.91 |
| 1076284800000 | 1742.93 |
| 1076371200000 | 1747.12 |
| 1076457600000 | 1755.82 |
| 1076544000000 | 1791.98 |
| 1076630400000 | 1798.04 |
| 1076889600000 | 1810.38 |
| 1076976000000 | 1849.86 |
| 1077062400000 | 1859.22 |
| 1077148800000 | 1854.11 |
| 1077235200000 | 1825.27 |
| 1077494400000 | 1833.33 |
| 1077580800000 | 1836.95 |
| 1077667200000 | 1835.52 |
| 1077753600000 | 1813.8 |
| 1077840000000 | 1803.65 |
| 1078099200000 | 1836.89 |
| 1078185600000 | 1820.93 |
| 1078272000000 | 1792.36 |
| 1078358400000 | 1802.58 |
| 1078444800000 | 1822.82 |
| 1078704000000 | 1823.01 |
| 1078790400000 | 1804.26 |
| 1078876800000 | 1762.5 |
| 1078963200000 | 1716.97 |
| 1079049600000 | 1725.58 |
| 1079308800000 | 1691.92 |
| 1079395200000 | 1722.96 |
| 1079481600000 | 1740.19 |
| 1079568000000 | 1745.92 |
| 1079654400000 | 1761.87 |
| 1079913600000 | 1737.41 |
| 1080000000000 | 1736.95 |
| 1080086400000 | 1723.07 |
| 1080172800000 | 1736.27 |
| 1080259200000 | 1722.74 |
| 1080518400000 | 1751.36 |
| 1080604800000 | 1758.62 |
| 1080691200000 | 1771.59 |
| 1080777600000 | 1799.79 |
| 1080864000000 | 1795.54 |
| 1081123200000 | 1784.02 |
| 1081209600000 | 1792.81 |
| 1081296000000 | 1799.83 |
| 1081382400000 | 1805.26 |
| 1081468800000 | 1805.26 |
| 1081728000000 | 1805.26 |
| 1081814400000 | 1787.3 |
| 1081900800000 | 1735.69 |
| 1081987200000 | 1729.41 |
| 1082073600000 | 1760.18 |
| 1082332800000 | 1773.6 |
| 1082419200000 | 1772.22 |
| 1082505600000 | 1736.73 |
| 1082592000000 | 1742.45 |
| 1082678400000 | 1749.79 |
| 1082937600000 | 1774.98 |
| 1083024000000 | 1770.78 |
| 1083110400000 | 1743.44 |
| 1083196800000 | 1731.62 |
| 1083283200000 | 1713.73 |
| 1083542400000 | 1714.98 |
| 1083628800000 | 1746.54 |
| 1083715200000 | 1748.31 |
| 1083801600000 | 1722.73 |
| 1083888000000 | 1708.45 |
| 1084147200000 | 1650.32 |
| 1084233600000 | 1656.4 |
| 1084320000000 | 1660.14 |
| 1084406400000 | 1669.63 |
| 1084492800000 | 1657.09 |
| 1084752000000 | 1645.28 |
| 1084838400000 | 1661.03 |
| 1084924800000 | 1698.87 |
| 1085011200000 | 1672.57 |
| 1085097600000 | 1695.32 |
| 1085356800000 | 1702.51 |
| 1085443200000 | 1715.01 |
| 1085529600000 | 1737.76 |
| 1085616000000 | 1769.15 |
| 1085702400000 | 1770.24 |
| 1085961600000 | 1770.24 |
| 1086048000000 | 1764.8 |
| 1086134400000 | 1779.18 |
| 1086220800000 | 1781.08 |
| 1086307200000 | 1789.54 |
| 1086566400000 | 1804.08 |
| 1086652800000 | 1804.2 |
| 1086739200000 | 1797.52 |
| 1086825600000 | 1801.58 |
| 1086912000000 | 1784.39 |
| 1087171200000 | 1764.21 |
| 1087257600000 | 1775.35 |
| 1087344000000 | 1795.19 |
| 1087430400000 | 1806.16 |
| 1087516800000 | 1814.85 |
| 1087776000000 | 1813.94 |
| 1087862400000 | 1799.53 |
| 1087948800000 | 1804.65 |
| 1088035200000 | 1806.6 |
| 1088121600000 | 1808.43 |
| 1088380800000 | 1831.04 |
| 1088467200000 | 1813.12 |
| 1088553600000 | 1811.62 |
| 1088640000000 | 1792.1 |
| 1088726400000 | 1788.7 |
| 1088985600000 | 1783.23 |
| 1089072000000 | 1777.53 |
| 1089158400000 | 1791.88 |
| 1089244800000 | 1800.48 |
| 1089331200000 | 1795.8 |
| 1089590400000 | 1797.52 |
| 1089676800000 | 1794.99 |
| 1089763200000 | 1793.7 |
| 1089849600000 | 1780.11 |
| 1089936000000 | 1800.98 |
| 1090195200000 | 1795.01 |
| 1090281600000 | 1783.82 |
| 1090368000000 | 1778.38 |
| 1090454400000 | 1762.82 |
| 1090540800000 | 1751.89 |
| 1090800000000 | 1743.52 |
| 1090886400000 | 1735.68 |
| 1090972800000 | 1738.55 |
| 1091059200000 | 1752.36 |
| 1091145600000 | 1752.99 |
| 1091404800000 | 1749.38 |
| 1091491200000 | 1753.14 |
| 1091577600000 | 1743.06 |
| 1091664000000 | 1744.12 |
| 1091750400000 | 1731.42 |
| 1092009600000 | 1702.62 |
| 1092096000000 | 1715.04 |
| 1092182400000 | 1701.36 |
| 1092268800000 | 1697.1 |
| 1092355200000 | 1709.54 |
| 1092614400000 | 1724.92 |
| 1092700800000 | 1725.58 |
| 1092787200000 | 1721.6 |
| 1092873600000 | 1731.13 |
| 1092960000000 | 1719.84 |
| 1093219200000 | 1729.43 |
| 1093305600000 | 1714.07 |
| 1093392000000 | 1720.48 |
| 1093478400000 | 1723.34 |
| 1093564800000 | 1731.97 |
| 1093824000000 | 1731.49 |
| 1093910400000 | 1729.99 |
| 1093996800000 | 1738.75 |
| 1094083200000 | 1742.88 |
| 1094169600000 | 1745.68 |
| 1094428800000 | 1755.56 |
| 1094515200000 | 1752.46 |
| 1094601600000 | 1764.12 |
| 1094688000000 | 1757.89 |
| 1094774400000 | 1780.39 |
| 1095033600000 | 1789.08 |
| 1095120000000 | 1792.83 |
| 1095206400000 | 1764.08 |
| 1095292800000 | 1781.09 |
| 1095379200000 | 1795.84 |
| 1095638400000 | 1778.26 |
| 1095724800000 | 1786.23 |
| 1095811200000 | 1780.42 |
| 1095897600000 | 1775.13 |
| 1095984000000 | 1782.14 |
| 1096243200000 | 1781.55 |
| 1096329600000 | 1792.57 |
| 1096416000000 | 1796.12 |
| 1096502400000 | 1802.01 |
| 1096588800000 | 1820.31 |
| 1096848000000 | 1828.82 |
| 1096934400000 | 1824.74 |
| 1097020800000 | 1818.81 |
| 1097107200000 | 1820.78 |
| 1097193600000 | 1831.65 |
| 1097452800000 | 1832.38 |
| 1097539200000 | 1810.43 |
| 1097625600000 | 1814.65 |
| 1097712000000 | 1816.03 |
| 1097798400000 | 1820.58 |
| 1098057600000 | 1815.21 |
| 1098144000000 | 1833.59 |
| 1098230400000 | 1831.24 |
| 1098316800000 | 1850.09 |
| 1098403200000 | 1849.26 |
| 1098662400000 | 1844.72 |
| 1098748800000 | 1854.35 |
| 1098835200000 | 1868.43 |
| 1098921600000 | 1865.96 |
| 1099008000000 | 1859.2 |
| 1099267200000 | 1878.91 |
| 1099353600000 | 1890.99 |
| 1099440000000 | 1908.94 |
| 1099526400000 | 1903.24 |
| 1099612800000 | 1919.01 |
| 1099872000000 | 1922.48 |
| 1099958400000 | 1921.97 |
| 1100044800000 | 1929.28 |
| 1100131200000 | 1940.95 |
| 1100217600000 | 1957.53 |
| 1100476800000 | 1953.08 |
| 1100563200000 | 1946.75 |
| 1100649600000 | 1959.29 |
| 1100736000000 | 1952.37 |
| 1100822400000 | 1956.91 |
| 1101081600000 | 1944.7 |
| 1101168000000 | 1965.6 |
| 1101254400000 | 1971.7 |
| 1101340800000 | 1993.37 |
| 1101427200000 | 1999.25 |
| 1101686400000 | 1999.1 |
| 1101772800000 | 2006.98 |
| 1101859200000 | 2031.73 |
| 1101945600000 | 2044.65 |
| 1102032000000 | 2055.73 |
| 1102291200000 | 2051.91 |
| 1102377600000 | 2055.17 |
| 1102464000000 | 2030.21 |
| 1102550400000 | 2013.91 |
| 1102636800000 | 2013.86 |
| 1102896000000 | 2043.54 |
| 1102982400000 | 2045.28 |
| 1103068800000 | 2066.15 |
| 1103155200000 | 2062.58 |
| 1103241600000 | 2060.72 |
| 1103500800000 | 2086.12 |
| 1103587200000 | 2067.91 |
| 1103673600000 | 2063.92 |
| 1103760000000 | 2077.66 |
| 1103846400000 | 2084.25 |
| 1104105600000 | 2092.36 |
| 1104192000000 | 2087.23 |
| 1104278400000 | 2083.18 |
| 1104364800000 | 2091.83 |
| 1104451200000 | 2089.49 |
| 1104710400000 | 2071.26 |
| 1104796800000 | 2064.95 |
| 1104883200000 | 2042.47 |
| 1104969600000 | 2033.71 |
| 1105056000000 | 2038.57 |
| 1105315200000 | 2043.55 |
| 1105401600000 | 2037.02 |
| 1105488000000 | 2053.87 |
| 1105574400000 | 2050.59 |
| 1105660800000 | 2051.03 |
| 1105920000000 | 2057.5 |
| 1106006400000 | 2055.72 |
| 1106092800000 | 2075.05 |
| 1106179200000 | 2064.54 |
| 1106265600000 | 2064.47 |
| 1106524800000 | 2066.27 |
| 1106611200000 | 2065.23 |
| 1106697600000 | 2079.53 |
| 1106784000000 | 2083.13 |
| 1106870400000 | 2076.5 |
| 1107129600000 | 2091.27 |
| 1107216000000 | 2101.33 |
| 1107302400000 | 2119.17 |
| 1107388800000 | 2116.44 |
| 1107475200000 | 2133.42 |
| 1107734400000 | 2118.92 |
| 1107820800000 | 2120.48 |
| 1107907200000 | 2121.09 |
| 1107993600000 | 2136.39 |
| 1108080000000 | 2147.07 |
| 1108339200000 | 2176.23 |
| 1108425600000 | 2181.91 |
| 1108512000000 | 2164.06 |
| 1108598400000 | 2178.87 |
| 1108684800000 | 2180.03 |
| 1108944000000 | 2166.73 |
| 1109030400000 | 2161.3 |
| 1109116800000 | 2146.64 |
| 1109203200000 | 2150.79 |
| 1109289600000 | 2170.94 |
| 1109548800000 | 2173.12 |
| 1109635200000 | 2179.43 |
| 1109721600000 | 2157.47 |
| 1109808000000 | 2152.85 |
| 1109894400000 | 2181.26 |
| 1110153600000 | 2169.56 |
| 1110240000000 | 2182.32 |
| 1110326400000 | 2170.45 |
| 1110412800000 | 2167.29 |
| 1110499200000 | 2180.87 |
| 1110758400000 | 2156.12 |
| 1110844800000 | 2171.22 |
| 1110931200000 | 2169.89 |
| 1111017600000 | 2158.17 |
| 1111104000000 | 2151.65 |
| 1111363200000 | 2132.58 |
| 1111449600000 | 2135.76 |
| 1111536000000 | 2093.89 |
| 1111622400000 | 2096.28 |
| 1111708800000 | 2096.28 |
| 1111968000000 | 2091.52 |
| 1112054400000 | 2093.81 |
| 1112140800000 | 2099.81 |
| 1112227200000 | 2112.6 |
| 1112313600000 | 2124.02 |
| 1112572800000 | 2093.09 |
| 1112659200000 | 2129.15 |
| 1112745600000 | 2137.6 |
| 1112832000000 | 2144.06 |
| 1112918400000 | 2148.24 |
| 1113177600000 | 2168.5 |
| 1113264000000 | 2154.53 |
| 1113350400000 | 2174.75 |
| 1113436800000 | 2149.11 |
| 1113523200000 | 2134.73 |
| 1113782400000 | 2114.28 |
| 1113868800000 | 2140.19 |
| 1113955200000 | 2134 |
| 1114041600000 | 2131.93 |
| 1114128000000 | 2148.72 |
| 1114387200000 | 2143.25 |
| 1114473600000 | 2119.45 |
| 1114560000000 | 2091.42 |
| 1114646400000 | 2076.61 |
| 1114732800000 | 2082.15 |
| 1114992000000 | 2063.78 |
| 1115078400000 | 2082.5 |
| 1115164800000 | 2095.58 |
| 1115251200000 | 2101.83 |
| 1115337600000 | 2087.92 |
| 1115596800000 | 2073.72 |
| 1115683200000 | 2064.29 |
| 1115769600000 | 2051.14 |
| 1115856000000 | 2055.53 |
| 1115942400000 | 2046 |
| 1116201600000 | 2023.41 |
| 1116288000000 | 2037.35 |
| 1116374400000 | 2052.66 |
| 1116460800000 | 2067.06 |
| 1116547200000 | 2054.45 |
| 1116806400000 | 2068.79 |
| 1116892800000 | 2067.13 |
| 1116979200000 | 2070.75 |
| 1117065600000 | 2086.12 |
| 1117152000000 | 2081.61 |
| 1117411200000 | 2082.13 |
| 1117497600000 | 2072.22 |
| 1117584000000 | 2080.68 |
| 1117670400000 | 2085.07 |
| 1117756800000 | 2092.15 |
| 1118016000000 | 2087.87 |
| 1118102400000 | 2121.04 |
| 1118188800000 | 2125.7 |
| 1118275200000 | 2103.96 |
| 1118361600000 | 2109.04 |
| 1118620800000 | 2106.2 |
| 1118707200000 | 2106.7 |
| 1118793600000 | 2114.52 |
| 1118880000000 | 2130.69 |
| 1118966400000 | 2139.58 |
| 1119225600000 | 2133.12 |
| 1119312000000 | 2137.25 |
| 1119398400000 | 2144.25 |
| 1119484800000 | 2143.83 |
| 1119571200000 | 2125.25 |
| 1119830400000 | 2110.97 |
| 1119916800000 | 2113.65 |
| 1120003200000 | 2114.13 |
| 1120089600000 | 2104.61 |
| 1120176000000 | 2099.26 |
| 1120435200000 | 2083.87 |
| 1120521600000 | 2074.27 |
| 1120608000000 | 2099.29 |
| 1120694400000 | 2045.14 |
| 1120780800000 | 2065.73 |
| 1121040000000 | 2102.25 |
| 1121126400000 | 2122.07 |
| 1121212800000 | 2105.54 |
| 1121299200000 | 2107.96 |
| 1121385600000 | 2094.88 |
| 1121644800000 | 2082.16 |
| 1121731200000 | 2056.34 |
| 1121817600000 | 2058.38 |
| 1121904000000 | 2085.12 |
| 1121990400000 | 2088.48 |
| 1122249600000 | 2090.56 |
| 1122336000000 | 2085.22 |
| 1122422400000 | 2093.69 |
| 1122508800000 | 2113.45 |
| 1122595200000 | 2128.39 |
| 1122854400000 | 2141.75 |
| 1122940800000 | 2152.55 |
| 1123027200000 | 2164.4 |
| 1123113600000 | 2168.21 |
| 1123200000000 | 2156.37 |
| 1123459200000 | 2176.06 |
| 1123545600000 | 2170.73 |
| 1123632000000 | 2201.43 |
| 1123718400000 | 2201.76 |
| 1123804800000 | 2213.6 |
| 1124064000000 | 2205.31 |
| 1124150400000 | 2202.1 |
| 1124236800000 | 2193.91 |
| 1124323200000 | 2173.89 |
| 1124409600000 | 2181.03 |
| 1124668800000 | 2203.93 |
| 1124755200000 | 2199.64 |
| 1124841600000 | 2195.95 |
| 1124928000000 | 2189.56 |
| 1125014400000 | 2194.43 |
| 1125273600000 | 2187.33 |
| 1125360000000 | 2168.47 |
| 1125446400000 | 2200.36 |
| 1125532800000 | 2253.76 |
| 1125619200000 | 2273.45 |
| 1125878400000 | 2280.2 |
| 1125964800000 | 2283.73 |
| 1126051200000 | 2293.54 |
| 1126137600000 | 2288.84 |
| 1126224000000 | 2292.83 |
| 1126483200000 | 2280.73 |
| 1126569600000 | 2261.18 |
| 1126656000000 | 2270.33 |
| 1126742400000 | 2239.7 |
| 1126828800000 | 2249.2 |
| 1127088000000 | 2248.73 |
| 1127174400000 | 2242.05 |
| 1127260800000 | 2232.94 |
| 1127347200000 | 2203.41 |
| 1127433600000 | 2198.73 |
| 1127692800000 | 2210.57 |
| 1127779200000 | 2192.59 |
| 1127865600000 | 2207.29 |
| 1127952000000 | 2200.7 |
| 1128038400000 | 2214.12 |
| 1128297600000 | 2204.66 |
| 1128384000000 | 2221.42 |
| 1128470400000 | 2205.09 |
| 1128556800000 | 2191.5 |
| 1128643200000 | 2160.36 |
| 1128902400000 | 2154.53 |
| 1128988800000 | 2145.22 |
| 1129075200000 | 2129.21 |
| 1129161600000 | 2095.23 |
| 1129248000000 | 2128.05 |
| 1129507200000 | 2119.28 |
| 1129593600000 | 2103.48 |
| 1129680000000 | 2077.08 |
| 1129766400000 | 2095.05 |
| 1129852800000 | 2091.15 |
| 1130112000000 | 2109.8 |
| 1130198400000 | 2119.78 |
| 1130284800000 | 2122.47 |
| 1130371200000 | 2107.72 |
| 1130457600000 | 2105.74 |
| 1130716800000 | 2144.85 |
| 1130803200000 | 2146.76 |
| 1130889600000 | 2184.15 |
| 1130976000000 | 2217.21 |
| 1131062400000 | 2181.63 |
| 1131321600000 | 2189.83 |
| 1131408000000 | 2182.92 |
| 1131494400000 | 2184.06 |
| 1131580800000 | 2204.54 |
| 1131667200000 | 2214.4 |
| 1131926400000 | 2205.86 |
| 1132012800000 | 2202.21 |
| 1132099200000 | 2176.37 |
| 1132185600000 | 2196.01 |
| 1132272000000 | 2204.61 |
| 1132531200000 | 2215.06 |
| 1132617600000 | 2211.48 |
| 1132704000000 | 2238.25 |
| 1132790400000 | 2236.99 |
| 1132876800000 | 2233.75 |
| 1133136000000 | 2232.38 |
| 1133222400000 | 2236.74 |
| 1133308800000 | 2236.5 |
| 1133395200000 | 2260.92 |
| 1133481600000 | 2291.87 |
| 1133740800000 | 2288.41 |
| 1133827200000 | 2302.25 |
| 1133913600000 | 2298.77 |
| 1134000000000 | 2317.08 |
| 1134086400000 | 2326.52 |
| 1134345600000 | 2352.58 |
| 1134432000000 | 2350.96 |
| 1134518400000 | 2359.41 |
| 1134604800000 | 2347.14 |
| 1134691200000 | 2380.21 |
| 1134950400000 | 2367.69 |
| 1135036800000 | 2372.85 |
| 1135123200000 | 2358.71 |
| 1135209600000 | 2360.22 |
| 1135296000000 | 2356.43 |
| 1135555200000 | 2356.43 |
| 1135641600000 | 2355.75 |
| 1135728000000 | 2360.94 |
| 1135814400000 | 2369.21 |
| 1135900800000 | 2347.23 |
| 1136160000000 | 2347.23 |
| 1136246400000 | 2398.25 |
| 1136332800000 | 2450.25 |
| 1136419200000 | 2432.49 |
| 1136505600000 | 2458.66 |
| 1136764800000 | 2439.8 |
| 1136851200000 | 2428.78 |
| 1136937600000 | 2449.85 |
| 1137024000000 | 2447.1 |
| 1137110400000 | 2446.13 |
| 1137369600000 | 2450.27 |
| 1137456000000 | 2423.38 |
| 1137542400000 | 2419.71 |
| 1137628800000 | 2438.74 |
| 1137715200000 | 2440.11 |
| 1137974400000 | 2462.41 |
| 1138060800000 | 2473.65 |
| 1138147200000 | 2528.36 |
| 1138233600000 | 2543.04 |
| 1138320000000 | 2548.76 |
| 1138579200000 | 2534.31 |
| 1138665600000 | 2543.94 |
| 1138752000000 | 2565.68 |
| 1138838400000 | 2561.82 |
| 1138924800000 | 2539.3 |
| 1139184000000 | 2530.36 |
| 1139270400000 | 2514.56 |
| 1139356800000 | 2500.32 |
| 1139443200000 | 2514.6 |
| 1139529600000 | 2515.09 |
| 1139788800000 | 2516.89 |
| 1139875200000 | 2492.46 |
| 1139961600000 | 2523.1 |
| 1140048000000 | 2521.02 |
| 1140134400000 | 2531.08 |
| 1140393600000 | 2544.04 |
| 1140480000000 | 2547.96 |
| 1140566400000 | 2560.87 |
| 1140652800000 | 2569.74 |
| 1140739200000 | 2560.17 |
| 1140998400000 | 2572.74 |
| 1141084800000 | 2555.99 |
| 1141171200000 | 2575.04 |
| 1141257600000 | 2559.03 |
| 1141344000000 | 2560.53 |
| 1141603200000 | 2582.26 |
| 1141689600000 | 2532.51 |
| 1141776000000 | 2504.79 |
| 1141862400000 | 2533.23 |
| 1141948800000 | 2537.15 |
| 1142208000000 | 2562.61 |
| 1142294400000 | 2600.5 |
| 1142380800000 | 2609.71 |
| 1142467200000 | 2646.12 |
| 1142553600000 | 2649.72 |
| 1142812800000 | 2650.92 |
| 1142899200000 | 2647.48 |
| 1142985600000 | 2672.49 |
| 1143072000000 | 2637.22 |
| 1143158400000 | 2666.26 |
| 1143417600000 | 2653.62 |
| 1143504000000 | 2639.25 |
| 1143590400000 | 2618.75 |
| 1143676800000 | 2655.24 |
| 1143763200000 | 2625.96 |
| 1144022400000 | 2640.4 |
| 1144108800000 | 2667.05 |
| 1144195200000 | 2673.12 |
| 1144281600000 | 2678.77 |
| 1144368000000 | 2640.44 |
| 1144627200000 | 2644.58 |
| 1144713600000 | 2615.09 |
| 1144800000000 | 2610.69 |
| 1144886400000 | 2635.75 |
| 1144972800000 | 2635.75 |
| 1145232000000 | 2667.65 |
| 1145318400000 | 2677.11 |
| 1145404800000 | 2725.12 |
| 1145491200000 | 2712.38 |
| 1145577600000 | 2733.21 |
| 1145836800000 | 2720.86 |
| 1145923200000 | 2732.96 |
| 1146009600000 | 2742.44 |
| 1146096000000 | 2738.26 |
| 1146182400000 | 2737.26 |
| 1146441600000 | 2758.64 |
| 1146528000000 | 2784.74 |
| 1146614400000 | 2769.35 |
| 1146700800000 | 2804.93 |
| 1146787200000 | 2853.83 |
| 1147046400000 | 2853.52 |
| 1147132800000 | 2862.6 |
| 1147219200000 | 2862.85 |
| 1147305600000 | 2867.5 |
| 1147392000000 | 2824.38 |
| 1147651200000 | 2765.54 |
| 1147737600000 | 2761.72 |
| 1147824000000 | 2681.21 |
| 1147910400000 | 2669.76 |
| 1147996800000 | 2646.75 |
| 1148256000000 | 2590.27 |
| 1148342400000 | 2680.79 |
| 1148428800000 | 2607.48 |
| 1148515200000 | 2652.95 |
| 1148601600000 | 2687.36 |
| 1148860800000 | 2692.93 |
| 1148947200000 | 2661.64 |
| 1149033600000 | 2674.41 |
| 1149120000000 | 2682.04 |
| 1149206400000 | 2726.95 |
| 1149465600000 | 2703.23 |
| 1149552000000 | 2619.48 |
| 1149638400000 | 2619.12 |
| 1149724800000 | 2533.27 |
| 1149811200000 | 2590.28 |
| 1150070400000 | 2576.07 |
| 1150156800000 | 2513.79 |
| 1150243200000 | 2530.41 |
| 1150329600000 | 2603.6 |
| 1150416000000 | 2583.11 |
| 1150675200000 | 2590.43 |
| 1150761600000 | 2594.88 |
| 1150848000000 | 2600.35 |
| 1150934400000 | 2599.46 |
| 1151020800000 | 2587.36 |
| 1151280000000 | 2582.5 |
| 1151366400000 | 2578.35 |
| 1151452800000 | 2580.65 |
| 1151539200000 | 2621.1 |
| 1151625600000 | 2698.21 |
| 1151884800000 | 2715.04 |
| 1151971200000 | 2720.93 |
| 1152057600000 | 2666.27 |
| 1152144000000 | 2690.14 |
| 1152230400000 | 2707.96 |
| 1152489600000 | 2696.48 |
| 1152576000000 | 2676.11 |
| 1152662400000 | 2679.37 |
| 1152748800000 | 2634.53 |
| 1152835200000 | 2588.56 |
| 1153094400000 | 2553.95 |
| 1153180800000 | 2548.88 |
| 1153267200000 | 2634.92 |
| 1153353600000 | 2659.97 |
| 1153440000000 | 2642.67 |
| 1153699200000 | 2681.96 |
| 1153785600000 | 2695.92 |
| 1153872000000 | 2708.29 |
| 1153958400000 | 2764.79 |
| 1154044800000 | 2779.48 |
| 1154304000000 | 2768.16 |
| 1154390400000 | 2754.25 |
| 1154476800000 | 2792.73 |
| 1154563200000 | 2761.82 |
| 1154649600000 | 2818.25 |
| 1154908800000 | 2789.46 |
| 1154995200000 | 2784.03 |
| 1155081600000 | 2802.3 |
| 1155168000000 | 2755.43 |
| 1155254400000 | 2770.94 |
| 1155513600000 | 2783.98 |
| 1155600000000 | 2803.61 |
| 1155686400000 | 2823.89 |
| 1155772800000 | 2831.76 |
| 1155859200000 | 2811.6 |
| 1156118400000 | 2833.08 |
| 1156204800000 | 2813.57 |
| 1156291200000 | 2807.55 |
| 1156377600000 | 2815.87 |
| 1156464000000 | 2811.12 |
| 1156723200000 | 2827.52 |
| 1156809600000 | 2843.22 |
| 1156896000000 | 2881.88 |
| 1156982400000 | 2871.8 |
| 1157068800000 | 2903.96 |
| 1157328000000 | 2928.27 |
| 1157414400000 | 2898.59 |
| 1157500800000 | 2857.34 |
| 1157587200000 | 2809.8 |
| 1157673600000 | 2808.21 |
| 1157932800000 | 2797.31 |
| 1158019200000 | 2838.84 |
| 1158105600000 | 2852.33 |
| 1158192000000 | 2874.12 |
| 1158278400000 | 2867.04 |
| 1158537600000 | 2867.62 |
| 1158624000000 | 2848.37 |
| 1158710400000 | 2874.88 |
| 1158796800000 | 2909.75 |
| 1158883200000 | 2880.12 |
| 1159142400000 | 2867.88 |
| 1159228800000 | 2901.23 |
| 1159315200000 | 2915.33 |
| 1159401600000 | 2909.29 |
| 1159488000000 | 2894.15 |
| 1159747200000 | 2910.01 |
| 1159833600000 | 2905.22 |
| 1159920000000 | 2914.78 |
| 1160006400000 | 2927.15 |
| 1160092800000 | 2918.16 |
| 1160352000000 | 2924.69 |
| 1160438400000 | 2933.33 |
| 1160524800000 | 2934.75 |
| 1160611200000 | 2955.73 |
| 1160697600000 | 2960.14 |
| 1160956800000 | 2965.48 |
| 1161043200000 | 2941.53 |
| 1161129600000 | 2972.36 |
| 1161216000000 | 2986.47 |
| 1161302400000 | 3000.18 |
| 1161561600000 | 2984.94 |
| 1161648000000 | 2988.61 |
| 1161734400000 | 3005.52 |
| 1161820800000 | 3024.23 |
| 1161907200000 | 3029.73 |
| 1162166400000 | 3024.75 |
| 1162252800000 | 3053.27 |
| 1162339200000 | 3056.5 |
| 1162425600000 | 3052.57 |
| 1162512000000 | 3034.61 |
| 1162771200000 | 3066.21 |
| 1162857600000 | 3097.22 |
| 1162944000000 | 3093.16 |
| 1163030400000 | 3091.94 |
| 1163116800000 | 3112.56 |
| 1163376000000 | 3103.66 |
| 1163462400000 | 3079.91 |
| 1163548800000 | 3085.96 |
| 1163635200000 | 3102.99 |
| 1163721600000 | 3088.69 |
| 1163980800000 | 3108 |
| 1164067200000 | 3117.51 |
| 1164153600000 | 3126.65 |
| 1164240000000 | 3122.06 |
| 1164326400000 | 3137.77 |
| 1164585600000 | 3101.1 |
| 1164672000000 | 3112.35 |
| 1164758400000 | 3153.39 |
| 1164844800000 | 3171.39 |
| 1164931200000 | 3196.9 |
| 1165190400000 | 3213.24 |
| 1165276800000 | 3221.89 |
| 1165363200000 | 3212.85 |
| 1165449600000 | 3235.49 |
| 1165536000000 | 3247.53 |
| 1165795200000 | 3255.08 |
| 1165881600000 | 3267.95 |
| 1165968000000 | 3293.02 |
| 1166054400000 | 3301.98 |
| 1166140800000 | 3294.26 |
| 1166400000000 | 3282.35 |
| 1166486400000 | 3285.74 |
| 1166572800000 | 3294.56 |
| 1166659200000 | 3292.59 |
| 1166745600000 | 3285.04 |
| 1167004800000 | 3285.04 |
| 1167091200000 | 3279.68 |
| 1167177600000 | 3310.78 |
| 1167264000000 | 3323.3 |
| 1167350400000 | 3313 |
| 1167696000000 | 3379.82 |
| 1167782400000 | 3341.25 |
| 1167868800000 | 3306.61 |
| 1167955200000 | 3253.97 |
| 1168214400000 | 3255.61 |
| 1168300800000 | 3267.38 |
| 1168387200000 | 3247.67 |
| 1168473600000 | 3286.02 |
| 1168560000000 | 3318.16 |
| 1168819200000 | 3353.93 |
| 1168905600000 | 3326.75 |
| 1168992000000 | 3332.89 |
| 1169078400000 | 3349.01 |
| 1169164800000 | 3366.67 |
| 1169424000000 | 3364.57 |
| 1169510400000 | 3368.6 |
| 1169596800000 | 3376.95 |
| 1169683200000 | 3366.97 |
| 1169769600000 | 3320.72 |
| 1170028800000 | 3322.53 |
| 1170115200000 | 3326.93 |
| 1170201600000 | 3305.32 |
| 1170288000000 | 3370.87 |
| 1170374400000 | 3408.09 |
| 1170633600000 | 3409.59 |
| 1170720000000 | 3451.21 |
| 1170806400000 | 3462.49 |
| 1170892800000 | 3421.52 |
| 1170979200000 | 3425.24 |
| 1171238400000 | 3404.6 |
| 1171324800000 | 3391.42 |
| 1171411200000 | 3447.99 |
| 1171497600000 | 3437.49 |
| 1171584000000 | 3427.98 |
| 1171843200000 | 3436.47 |
| 1171929600000 | 3440.58 |
| 1172016000000 | 3422.18 |
| 1172102400000 | 3424.74 |
| 1172188800000 | 3455.41 |
| 1172448000000 | 3466.4 |
| 1172534400000 | 3366.76 |
| 1172620800000 | 3318.54 |
| 1172707200000 | 3288.92 |
| 1172793600000 | 3274.21 |
| 1173052800000 | 3199.45 |
| 1173139200000 | 3246.41 |
| 1173225600000 | 3285.85 |
| 1173312000000 | 3328.06 |
| 1173398400000 | 3361.49 |
| 1173657600000 | 3351.71 |
| 1173744000000 | 3315.83 |
| 1173830400000 | 3246.39 |
| 1173916800000 | 3326.22 |
| 1174003200000 | 3348.46 |
| 1174262400000 | 3392.31 |
| 1174348800000 | 3429.91 |
| 1174435200000 | 3463.72 |
| 1174521600000 | 3501.32 |
| 1174608000000 | 3500.77 |
| 1174867200000 | 3487.11 |
| 1174953600000 | 3477.95 |
| 1175040000000 | 3467.93 |
| 1175126400000 | 3498.41 |
| 1175212800000 | 3496.58 |
| 1175472000000 | 3541.26 |
| 1175558400000 | 3576.94 |
| 1175644800000 | 3578.93 |
| 1175731200000 | 3582.8 |
| 1175817600000 | 3582.8 |
| 1176076800000 | 3564.72 |
| 1176163200000 | 3595.26 |
| 1176249600000 | 3591.97 |
| 1176336000000 | 3578.25 |
| 1176422400000 | 3592.39 |
| 1176681600000 | 3629.25 |
| 1176768000000 | 3640.37 |
| 1176854400000 | 3616.88 |
| 1176940800000 | 3594.04 |
| 1177027200000 | 3622.43 |
| 1177286400000 | 3629.57 |
| 1177372800000 | 3599.34 |
| 1177459200000 | 3641.56 |
| 1177545600000 | 3621.11 |
| 1177632000000 | 3626.89 |
| 1177891200000 | 3645.78 |
| 1177977600000 | 3633.63 |
| 1178064000000 | 3655.84 |
| 1178150400000 | 3676.96 |
| 1178236800000 | 3742.39 |
| 1178496000000 | 3749.62 |
| 1178582400000 | 3708.93 |
| 1178668800000 | 3724.59 |
| 1178755200000 | 3699.59 |
| 1178841600000 | 3717.11 |
| 1179100800000 | 3705.16 |
| 1179187200000 | 3730.85 |
| 1179273600000 | 3733.37 |
| 1179360000000 | 3722.55 |
| 1179446400000 | 3742.43 |
| 1179705600000 | 3727.61 |
| 1179792000000 | 3730.17 |
| 1179878400000 | 3764.1 |
| 1179964800000 | 3719.33 |
| 1180051200000 | 3708.68 |
| 1180310400000 | 3708.68 |
| 1180396800000 | 3715.1 |
| 1180483200000 | 3694.37 |
| 1180569600000 | 3719.3 |
| 1180656000000 | 3739.91 |
| 1180915200000 | 3743.24 |
| 1181001600000 | 3725.02 |
| 1181088000000 | 3648.92 |
| 1181174400000 | 3586.03 |
| 1181260800000 | 3551.72 |
| 1181520000000 | 3588.15 |
| 1181606400000 | 3592.89 |
| 1181692800000 | 3617.23 |
| 1181779200000 | 3664.58 |
| 1181865600000 | 3725.23 |
| 1182124800000 | 3722.06 |
| 1182211200000 | 3713.79 |
| 1182297600000 | 3724.82 |
| 1182384000000 | 3676.08 |
| 1182470400000 | 3660.75 |
| 1182729600000 | 3665.93 |
| 1182816000000 | 3650.39 |
| 1182902400000 | 3617.51 |
| 1182988800000 | 3652.3 |
| 1183075200000 | 3662.07 |
| 1183334400000 | 3655.47 |
| 1183420800000 | 3703.12 |
| 1183507200000 | 3731.31 |
| 1183593600000 | 3707.43 |
| 1183680000000 | 3727.5 |
| 1183939200000 | 3738.82 |
| 1184025600000 | 3714.04 |
| 1184112000000 | 3727.01 |
| 1184198400000 | 3767.32 |
| 1184284800000 | 3793.07 |
| 1184544000000 | 3789.77 |
| 1184630400000 | 3765.49 |
| 1184716800000 | 3743.38 |
| 1184803200000 | 3779.83 |
| 1184889600000 | 3766.43 |
| 1185148800000 | 3782.76 |
| 1185235200000 | 3715.81 |
| 1185321600000 | 3657.96 |
| 1185408000000 | 3524.59 |
| 1185494400000 | 3483.15 |
| 1185753600000 | 3481.28 |
| 1185840000000 | 3576.1 |
| 1185926400000 | 3517.31 |
| 1186012800000 | 3545.29 |
| 1186099200000 | 3531.2 |
| 1186358400000 | 3498.84 |
| 1186444800000 | 3544.43 |
| 1186531200000 | 3643.54 |
| 1186617600000 | 3564.25 |
| 1186704000000 | 3425.32 |
| 1186963200000 | 3490.95 |
| 1187049600000 | 3429.26 |
| 1187136000000 | 3395.5 |
| 1187222400000 | 3226.44 |
| 1187308800000 | 3327.96 |
| 1187568000000 | 3341.97 |
| 1187654400000 | 3332.77 |
| 1187740800000 | 3442.9 |
| 1187827200000 | 3466.91 |
| 1187913600000 | 3476.92 |
| 1188172800000 | 3485.22 |
| 1188259200000 | 3414.42 |
| 1188345600000 | 3457.22 |
| 1188432000000 | 3501.02 |
| 1188518400000 | 3547.67 |
| 1188777600000 | 3568.69 |
| 1188864000000 | 3570.42 |
| 1188950400000 | 3519.36 |
| 1189036800000 | 3526.51 |
| 1189123200000 | 3456.67 |
| 1189382400000 | 3433.66 |
| 1189468800000 | 3509.38 |
| 1189555200000 | 3528.54 |
| 1189641600000 | 3531.46 |
| 1189728000000 | 3418.79 |
| 1189987200000 | 3302.71 |
| 1190073600000 | 3359.84 |
| 1190160000000 | 3458.1 |
| 1190246400000 | 3447.5 |
| 1190332800000 | 3490.09 |
| 1190592000000 | 3484.57 |
| 1190678400000 | 3419.16 |
| 1190764800000 | 3447.86 |
| 1190851200000 | 3501 |
| 1190937600000 | 3509.58 |
| 1191196800000 | 3547.86 |
| 1191283200000 | 3569.38 |
| 1191369600000 | 3593.64 |
| 1191456000000 | 3616.88 |
| 1191542400000 | 3624.28 |
| 1191801600000 | 3591.55 |
| 1191888000000 | 3627.56 |
| 1191974400000 | 3669.42 |
| 1192060800000 | 3676.9 |
| 1192147200000 | 3645.43 |
| 1192406400000 | 3595.04 |
| 1192492800000 | 3546.66 |
| 1192579200000 | 3632.72 |
| 1192665600000 | 3608.12 |
| 1192752000000 | 3575.01 |
| 1193011200000 | 3491.02 |
| 1193097600000 | 3585.22 |
| 1193184000000 | 3558.3 |
| 1193270400000 | 3610.92 |
| 1193356800000 | 3633 |
| 1193616000000 | 3667.54 |
| 1193702400000 | 3670.41 |
| 1193788800000 | 3755.54 |
| 1193875200000 | 3696.4 |
| 1193961600000 | 3660.64 |
| 1194220800000 | 3616.15 |
| 1194307200000 | 3621.11 |
| 1194393600000 | 3580.73 |
| 1194480000000 | 3574.45 |
| 1194566400000 | 3493.82 |
| 1194825600000 | 3442.66 |
| 1194912000000 | 3463.64 |
| 1194998400000 | 3479.19 |
| 1195084800000 | 3396.43 |
| 1195171200000 | 3356.68 |
| 1195430400000 | 3254.1 |
| 1195516800000 | 3333.85 |
| 1195603200000 | 3216.55 |
| 1195689600000 | 3270.37 |
| 1195776000000 | 3327.55 |
| 1196035200000 | 3332.95 |
| 1196121600000 | 3292.7 |
| 1196208000000 | 3413.62 |
| 1196294400000 | 3418.1 |
| 1196380800000 | 3439.62 |
| 1196640000000 | 3428.54 |
| 1196726400000 | 3345.5 |
| 1196812800000 | 3370.01 |
| 1196899200000 | 3343.65 |
| 1196985600000 | 3400.76 |
| 1197244800000 | 3441.14 |
| 1197331200000 | 3420.93 |
| 1197417600000 | 3424.12 |
| 1197504000000 | 3295.16 |
| 1197590400000 | 3280.94 |
| 1197849600000 | 3197.49 |
| 1197936000000 | 3202.54 |
| 1198022400000 | 3188.56 |
| 1198108800000 | 3178.5 |
| 1198195200000 | 3226.42 |
| 1198454400000 | 3240.3 |
| 1198540800000 | 3244.27 |
| 1198627200000 | 3251.04 |
| 1198713600000 | 3258.32 |
| 1198800000000 | 3266.39 |
| 1199059200000 | 3267.52 |
| 1199232000000 | 3229.55 |
| 1199318400000 | 3191.02 |
| 1199404800000 | 3111.26 |
| 1199664000000 | 3066.92 |
| 1199750400000 | 3082.85 |
| 1199836800000 | 2996.38 |
| 1199923200000 | 2962.78 |
| 1200009600000 | 2982.93 |
| 1200268800000 | 3031.9 |
| 1200355200000 | 2959.95 |
| 1200441600000 | 2932.38 |
| 1200528000000 | 2953.16 |
| 1200614400000 | 2927.96 |
| 1200873600000 | 2803.89 |
| 1200960000000 | 2925.57 |
| 1201046400000 | 2872.8 |
| 1201132800000 | 3026.07 |
| 1201219200000 | 3015.89 |
| 1201478400000 | 2991.2 |
| 1201564800000 | 3052.48 |
| 1201651200000 | 3033.74 |
| 1201737600000 | 3051.71 |
| 1201824000000 | 3089.45 |
| 1202083200000 | 3104.69 |
| 1202169600000 | 2974.78 |
| 1202256000000 | 2982.48 |
| 1202342400000 | 2898.76 |
| 1202428800000 | 2925 |
| 1202688000000 | 2891.45 |
| 1202774400000 | 2999.84 |
| 1202860800000 | 3006.1 |
| 1202947200000 | 3019.87 |
| 1203033600000 | 2965.51 |
| 1203292800000 | 3011.6 |
| 1203379200000 | 3030.64 |
| 1203465600000 | 2997.15 |
| 1203552000000 | 3036.74 |
| 1203638400000 | 3005.29 |
| 1203897600000 | 3064.71 |
| 1203984000000 | 3113.51 |
| 1204070400000 | 3151.22 |
| 1204156800000 | 3085.34 |
| 1204243200000 | 3029.29 |
| 1204502400000 | 2986.92 |
| 1204588800000 | 2970.62 |
| 1204675200000 | 3046.86 |
| 1204761600000 | 3040.69 |
| 1204848000000 | 3014.38 |
| 1205107200000 | 2956.92 |
| 1205193600000 | 2960.84 |
| 1205280000000 | 3049.41 |
| 1205366400000 | 3008.81 |
| 1205452800000 | 2991.5 |
| 1205712000000 | 2847.72 |
| 1205798400000 | 2974.67 |
| 1205884800000 | 2885.43 |
| 1205971200000 | 2856.36 |
| 1206057600000 | 2856.36 |
| 1206316800000 | 2860.81 |
| 1206403200000 | 3014.27 |
| 1206489600000 | 3000.86 |
| 1206576000000 | 3053.72 |
| 1206662400000 | 3007.46 |
| 1206921600000 | 3000.84 |
| 1207008000000 | 3073.27 |
| 1207094400000 | 3107.41 |
| 1207180800000 | 3083.48 |
| 1207267200000 | 3104.41 |
| 1207526400000 | 3126.36 |
| 1207612800000 | 3050.57 |
| 1207699200000 | 3037.33 |
| 1207785600000 | 3026.65 |
| 1207872000000 | 2998.19 |
| 1208131200000 | 2978.86 |
| 1208217600000 | 2959.85 |
| 1208304000000 | 3056.21 |
| 1208390400000 | 3060.58 |
| 1208476800000 | 3122.62 |
| 1208736000000 | 3079.53 |
| 1208822400000 | 3070.68 |
| 1208908800000 | 3073.91 |
| 1208995200000 | 3035.27 |
| 1209081600000 | 3084.91 |
| 1209340800000 | 3103.69 |
| 1209427200000 | 3035.76 |
| 1209513600000 | 3065.38 |
| 1209600000000 | 3041.54 |
| 1209686400000 | 3105.62 |
| 1209945600000 | 3096.65 |
| 1210032000000 | 3108.69 |
| 1210118400000 | 3114.56 |
| 1210204800000 | 3153.56 |
| 1210291200000 | 3093.61 |
| 1210550400000 | 3125.52 |
| 1210636800000 | 3054.92 |
| 1210723200000 | 3043.03 |
| 1210809600000 | 3065.95 |
| 1210896000000 | 3123.94 |
| 1211155200000 | 3160.64 |
| 1211241600000 | 3084.21 |
| 1211328000000 | 3051.82 |
| 1211414400000 | 3073.1 |
| 1211500800000 | 3035.58 |
| 1211760000000 | 3035.26 |
| 1211846400000 | 3037.04 |
| 1211932800000 | 3064.2 |
| 1212019200000 | 3040.14 |
| 1212105600000 | 3061.23 |
| 1212364800000 | 3011.24 |
| 1212451200000 | 3036 |
| 1212537600000 | 3016.13 |
| 1212624000000 | 3016.2 |
| 1212710400000 | 2983.12 |
| 1212969600000 | 2963.33 |
| 1213056000000 | 2914.21 |
| 1213142400000 | 2862.29 |
| 1213228800000 | 2871.61 |
| 1213315200000 | 2882.1 |
| 1213574400000 | 2901.89 |
| 1213660800000 | 2912.9 |
| 1213747200000 | 2859.73 |
| 1213833600000 | 2848.63 |
| 1213920000000 | 2839.79 |
| 1214179200000 | 2826.53 |
| 1214265600000 | 2808.98 |
| 1214352000000 | 2848.9 |
| 1214438400000 | 2790.33 |
| 1214524800000 | 2805.2 |
| 1214784000000 | 2815.59 |
| 1214870400000 | 2730.38 |
| 1214956800000 | 2665.12 |
| 1215043200000 | 2672.55 |
| 1215129600000 | 2619.11 |
| 1215388800000 | 2646.86 |
| 1215475200000 | 2613.27 |
| 1215561600000 | 2679.63 |
| 1215648000000 | 2625.62 |
| 1215734400000 | 2567.09 |
| 1215993600000 | 2620.92 |
| 1216080000000 | 2574.82 |
| 1216166400000 | 2606.85 |
| 1216252800000 | 2699.01 |
| 1216339200000 | 2748.81 |
| 1216598400000 | 2768.01 |
| 1216684800000 | 2768.91 |
| 1216771200000 | 2823.75 |
| 1216857600000 | 2750.25 |
| 1216944000000 | 2716.01 |
| 1217203200000 | 2686.27 |
| 1217289600000 | 2686.82 |
| 1217376000000 | 2732.42 |
| 1217462400000 | 2726.64 |
| 1217548800000 | 2701.31 |
| 1217808000000 | 2685.97 |
| 1217894400000 | 2766.08 |
| 1217980800000 | 2790.64 |
| 1218067200000 | 2771.22 |
| 1218153600000 | 2766.73 |
| 1218412800000 | 2823.17 |
| 1218499200000 | 2782.61 |
| 1218585600000 | 2650.23 |
| 1218672000000 | 2681.37 |
| 1218758400000 | 2675.58 |
| 1219017600000 | 2658.37 |
| 1219104000000 | 2580.5 |
| 1219190400000 | 2604.09 |
| 1219276800000 | 2636.87 |
| 1219363200000 | 2681.92 |
| 1219622400000 | 2674.36 |
| 1219708800000 | 2637.65 |
| 1219795200000 | 2642.67 |
| 1219881600000 | 2676.18 |
| 1219968000000 | 2688.84 |
| 1220227200000 | 2646.82 |
| 1220313600000 | 2659.19 |
| 1220400000000 | 2590.35 |
| 1220486400000 | 2528.48 |
| 1220572800000 | 2470.5 |
| 1220832000000 | 2568.11 |
| 1220918400000 | 2537.78 |
| 1221004800000 | 2479.98 |
| 1221091200000 | 2456.56 |
| 1221177600000 | 2544.54 |
| 1221436800000 | 2460.13 |
| 1221523200000 | 2368.37 |
| 1221609600000 | 2356.75 |
| 1221696000000 | 2410.65 |
| 1221782400000 | 2616.14 |
| 1222041600000 | 2578.77 |
| 1222128000000 | 2523.24 |
| 1222214400000 | 2503.76 |
| 1222300800000 | 2530.65 |
| 1222387200000 | 2473.97 |
| 1222646400000 | 2310.21 |
| 1222732800000 | 2333.56 |
| 1222819200000 | 2315.76 |
| 1222905600000 | 2249.89 |
| 1222992000000 | 2270.65 |
| 1223251200000 | 2064.47 |
| 1223337600000 | 2117.18 |
| 1223424000000 | 1985.44 |
| 1223510400000 | 1969.64 |
| 1223596800000 | 1798.52 |
| 1223856000000 | 1988.85 |
| 1223942400000 | 2055.43 |
| 1224028800000 | 1908 |
| 1224115200000 | 1767.43 |
| 1224201600000 | 1805.82 |
| 1224460800000 | 1833.3 |
| 1224547200000 | 1823.25 |
| 1224633600000 | 1695.22 |
| 1224720000000 | 1659.54 |
| 1224806400000 | 1542.14 |
| 1225065600000 | 1480.26 |
| 1225152000000 | 1510.04 |
| 1225238400000 | 1677.33 |
| 1225324800000 | 1725.46 |
| 1225411200000 | 1747.89 |
| 1225670400000 | 1761.52 |
| 1225756800000 | 1874.29 |
| 1225843200000 | 1860.3 |
| 1225929600000 | 1743.01 |
| 1226016000000 | 1757.08 |
| 1226275200000 | 1760.92 |
| 1226361600000 | 1657.65 |
| 1226448000000 | 1580.43 |
| 1226534400000 | 1536.65 |
| 1226620800000 | 1544.51 |
| 1226880000000 | 1519.37 |
| 1226966400000 | 1534.62 |
| 1227052800000 | 1499.48 |
| 1227139200000 | 1433.04 |
| 1227225600000 | 1416.65 |
| 1227484800000 | 1559.86 |
| 1227571200000 | 1600.32 |
| 1227657600000 | 1610.02 |
| 1227744000000 | 1645.07 |
| 1227830400000 | 1673.85 |
| 1228089600000 | 1535.49 |
| 1228176000000 | 1572.17 |
| 1228262400000 | 1573.56 |
| 1228348800000 | 1550.85 |
| 1228435200000 | 1501.94 |
| 1228694400000 | 1617.95 |
| 1228780800000 | 1651.69 |
| 1228867200000 | 1651.04 |
| 1228953600000 | 1663.37 |
| 1229040000000 | 1634.07 |
| 1229299200000 | 1681.61 |
| 1229385600000 | 1688.15 |
| 1229472000000 | 1716.98 |
| 1229558400000 | 1716.7 |
| 1229644800000 | 1666.89 |
| 1229904000000 | 1621.14 |
| 1229990400000 | 1625.73 |
| 1230076800000 | 1614.22 |
| 1230163200000 | 1614.22 |
| 1230249600000 | 1612.84 |
| 1230508800000 | 1620.58 |
| 1230595200000 | 1621.66 |
| 1230681600000 | 1619.71 |
| 1230854400000 | 1680.53 |
| 1231113600000 | 1708.99 |
| 1231200000000 | 1778.67 |
| 1231286400000 | 1799.92 |
| 1231372800000 | 1788.41 |
| 1231459200000 | 1770.71 |
| 1231718400000 | 1707.34 |
| 1231804800000 | 1642.6 |
| 1231891200000 | 1573.84 |
| 1231977600000 | 1554.4 |
| 1232064000000 | 1589.32 |
| 1232323200000 | 1548.83 |
| 1232409600000 | 1461.85 |
| 1232496000000 | 1439.17 |
| 1232582400000 | 1441.76 |
| 1232668800000 | 1416.06 |
| 1232928000000 | 1470.73 |
| 1233014400000 | 1503.07 |
| 1233100800000 | 1563.81 |
| 1233187200000 | 1523.53 |
| 1233273600000 | 1537.64 |
| 1233532800000 | 1457.9 |
| 1233619200000 | 1508.72 |
| 1233705600000 | 1576.92 |
| 1233792000000 | 1593.49 |
| 1233878400000 | 1636.8 |
| 1234137600000 | 1675.94 |
| 1234224000000 | 1601.43 |
| 1234310400000 | 1576.38 |
| 1234396800000 | 1555.61 |
| 1234483200000 | 1585.69 |
| 1234742400000 | 1544.8 |
| 1234828800000 | 1507.91 |
| 1234915200000 | 1495.57 |
| 1235001600000 | 1492.69 |
| 1235088000000 | 1440.83 |
| 1235347200000 | 1451.27 |
| 1235433600000 | 1437.64 |
| 1235520000000 | 1443.14 |
| 1235606400000 | 1491.23 |
| 1235692800000 | 1458.08 |
| 1235952000000 | 1382.3 |
| 1236038400000 | 1347.61 |
| 1236124800000 | 1399.9 |
| 1236211200000 | 1360.1 |
| 1236297600000 | 1346.16 |
| 1236556800000 | 1305.07 |
| 1236643200000 | 1376.07 |
| 1236729600000 | 1372.09 |
| 1236816000000 | 1377.04 |
| 1236902400000 | 1417.33 |
| 1237161600000 | 1471.3 |
| 1237248000000 | 1459.31 |
| 1237334400000 | 1453.92 |
| 1237420800000 | 1530.87 |
| 1237507200000 | 1531.86 |
| 1237766400000 | 1562.7 |
| 1237852800000 | 1589.81 |
| 1237939200000 | 1549.74 |
| 1238025600000 | 1530.07 |
| 1238112000000 | 1501.53 |
| 1238371200000 | 1440.44 |
| 1238457600000 | 1523.16 |
| 1238544000000 | 1557.05 |
| 1238630400000 | 1667.86 |
| 1238716800000 | 1682.17 |
| 1238976000000 | 1665.31 |
| 1239062400000 | 1614.66 |
| 1239148800000 | 1613.37 |
| 1239235200000 | 1665.76 |
| 1239321600000 | 1665.76 |
| 1239580800000 | 1681.39 |
| 1239667200000 | 1714.16 |
| 1239753600000 | 1703.71 |
| 1239840000000 | 1729.46 |
| 1239926400000 | 1743.75 |
| 1240185600000 | 1646.69 |
| 1240272000000 | 1651.8 |
| 1240358400000 | 1681.91 |
| 1240444800000 | 1705.86 |
| 1240531200000 | 1763.57 |
| 1240790400000 | 1738.62 |
| 1240876800000 | 1696.88 |
| 1240963200000 | 1757.19 |
| 1241049600000 | 1779.44 |
| 1241136000000 | 1788.01 |
| 1241395200000 | 1801.49 |
| 1241481600000 | 1866.69 |
| 1241568000000 | 1892.11 |
| 1241654400000 | 1867.38 |
| 1241740800000 | 1877.84 |
| 1242000000000 | 1863.32 |
| 1242086400000 | 1880.39 |
| 1242172800000 | 1810.95 |
| 1242259200000 | 1828.73 |
| 1242345600000 | 1847.93 |
| 1242604800000 | 1895.7 |
| 1242691200000 | 1942.34 |
| 1242777600000 | 1966.01 |
| 1242864000000 | 1918.36 |
| 1242950400000 | 1936.97 |
| 1243209600000 | 1939.59 |
| 1243296000000 | 1952.79 |
| 1243382400000 | 1977.5 |
| 1243468800000 | 1939.07 |
| 1243555200000 | 1962.33 |
| 1243814400000 | 2055.81 |
| 1243900800000 | 2069.41 |
| 1243987200000 | 2014.86 |
| 1244073600000 | 1996.58 |
| 1244160000000 | 1988.37 |
| 1244419200000 | 1966.68 |
| 1244505600000 | 2012.64 |
| 1244592000000 | 2039.1 |
| 1244678400000 | 2066.87 |
| 1244764800000 | 2042.68 |
| 1245024000000 | 1968.28 |
| 1245110400000 | 1979.97 |
| 1245196800000 | 1925.93 |
| 1245283200000 | 1927.62 |
| 1245369600000 | 1973.35 |
| 1245628800000 | 1913.26 |
| 1245715200000 | 1904.94 |
| 1245801600000 | 1953.51 |
| 1245888000000 | 1933.7 |
| 1245974400000 | 1965.77 |
| 1246233600000 | 1989.45 |
| 1246320000000 | 1972.72 |
| 1246406400000 | 2009.15 |
| 1246492800000 | 1955.08 |
| 1246579200000 | 1952.74 |
| 1246838400000 | 1920.15 |
| 1246924800000 | 1912.35 |
| 1247011200000 | 1870.38 |
| 1247097600000 | 1896.23 |
| 1247184000000 | 1888.69 |
| 1247443200000 | 1907.83 |
| 1247529600000 | 1954.13 |
| 1247616000000 | 2011.6 |
| 1247702400000 | 2021.59 |
| 1247788800000 | 2018.86 |
| 1248048000000 | 2055.66 |
| 1248134400000 | 2071.43 |
| 1248220800000 | 2086.91 |
| 1248307200000 | 2115.48 |
| 1248393600000 | 2104 |
| 1248652800000 | 2108.49 |
| 1248739200000 | 2083.32 |
| 1248825600000 | 2093.63 |
| 1248912000000 | 2147.76 |
| 1248998400000 | 2166.6 |
| 1249257600000 | 2234.87 |
| 1249344000000 | 2238.43 |
| 1249430400000 | 2260.17 |
| 1249516800000 | 2260.51 |
| 1249603200000 | 2253.15 |
| 1249862400000 | 2239.95 |
| 1249948800000 | 2200.7 |
| 1250035200000 | 2227.41 |
| 1250121600000 | 2263.28 |
| 1250208000000 | 2254.74 |
| 1250467200000 | 2178.39 |
| 1250553600000 | 2225.81 |
| 1250640000000 | 2220.46 |
| 1250726400000 | 2259.08 |
| 1250812800000 | 2300.73 |
| 1251072000000 | 2318.12 |
| 1251158400000 | 2317.87 |
| 1251244800000 | 2274.92 |
| 1251331200000 | 2258.66 |
| 1251417600000 | 2294.53 |
| 1251676800000 | 2292.7 |
| 1251763200000 | 2236.25 |
| 1251849600000 | 2226.01 |
| 1251936000000 | 2238.73 |
| 1252022400000 | 2277.29 |
| 1252281600000 | 2333.68 |
| 1252368000000 | 2380.75 |
| 1252454400000 | 2411.55 |
| 1252540800000 | 2419.42 |
| 1252627200000 | 2437.8 |
| 1252886400000 | 2409.95 |
| 1252972800000 | 2381.85 |
| 1253059200000 | 2448.87 |
| 1253145600000 | 2467.92 |
| 1253232000000 | 2421.71 |
| 1253491200000 | 2387.84 |
| 1253577600000 | 2423.46 |
| 1253664000000 | 2421.6 |
| 1253750400000 | 2334.07 |
| 1253836800000 | 2305.81 |
| 1254096000000 | 2332.84 |
| 1254182400000 | 2345.79 |
| 1254268800000 | 2357.81 |
| 1254355200000 | 2326.2 |
| 1254441600000 | 2275.53 |
| 1254700800000 | 2307.36 |
| 1254787200000 | 2352.33 |
| 1254873600000 | 2347.81 |
| 1254960000000 | 2400.48 |
| 1255046400000 | 2384.16 |
| 1255305600000 | 2387.02 |
| 1255392000000 | 2376.03 |
| 1255478400000 | 2429.01 |
| 1255564800000 | 2474.05 |
| 1255651200000 | 2471.07 |
| 1255910400000 | 2509.97 |
| 1255996800000 | 2499 |
| 1256083200000 | 2537.3 |
| 1256169600000 | 2493.52 |
| 1256256000000 | 2473.05 |
| 1256515200000 | 2444.85 |
| 1256601600000 | 2427.85 |
| 1256688000000 | 2354.81 |
| 1256774400000 | 2420.84 |
| 1256860800000 | 2377.09 |
| 1257120000000 | 2375.62 |
| 1257206400000 | 2354.14 |
| 1257292800000 | 2446.6 |
| 1257379200000 | 2453.71 |
| 1257465600000 | 2469.55 |
| 1257724800000 | 2536.31 |
| 1257811200000 | 2513.39 |
| 1257897600000 | 2528.99 |
| 1257984000000 | 2538.64 |
| 1258070400000 | 2570.32 |
| 1258329600000 | 2619.34 |
| 1258416000000 | 2603.38 |
| 1258502400000 | 2606.91 |
| 1258588800000 | 2537.06 |
| 1258675200000 | 2508.25 |
| 1258934400000 | 2563.79 |
| 1259020800000 | 2547.51 |
| 1259107200000 | 2581 |
| 1259193600000 | 2480.43 |
| 1259280000000 | 2512.78 |
| 1259539200000 | 2473.26 |
| 1259625600000 | 2564.33 |
| 1259712000000 | 2577.14 |
| 1259798400000 | 2567.24 |
| 1259884800000 | 2555.52 |
| 1260144000000 | 2539.37 |
| 1260230400000 | 2483.34 |
| 1260316800000 | 2450.31 |
| 1260403200000 | 2476.62 |
| 1260489600000 | 2496.77 |
| 1260748800000 | 2515.57 |
| 1260835200000 | 2514.08 |
| 1260921600000 | 2556.83 |
| 1261008000000 | 2469.27 |
| 1261094400000 | 2448.47 |
| 1261353600000 | 2483.63 |
| 1261440000000 | 2474.23 |
| 1261526400000 | 2482.34 |
| 1261612800000 | 2483.25 |
| 1261699200000 | 2483.25 |
| 1261958400000 | 2494.84 |
| 1262044800000 | 2518.23 |
| 1262131200000 | 2513.06 |
| 1262217600000 | 2553.35 |
| 1262563200000 | 2585.54 |
| 1262649600000 | 2569.19 |
| 1262736000000 | 2564.99 |
| 1262822400000 | 2549.88 |
| 1262908800000 | 2564.43 |
| 1263168000000 | 2611.31 |
| 1263254400000 | 2589.07 |
| 1263340800000 | 2595.91 |
| 1263427200000 | 2610.8 |
| 1263513600000 | 2582.04 |
| 1263772800000 | 2612.23 |
| 1263859200000 | 2623.42 |
| 1263945600000 | 2579.21 |
| 1264032000000 | 2527.4 |
| 1264118400000 | 2493.8 |
| 1264377600000 | 2505.09 |
| 1264464000000 | 2505.85 |
| 1264550400000 | 2489.04 |
| 1264636800000 | 2456.71 |
| 1264723200000 | 2453.33 |
| 1264982400000 | 2461.69 |
| 1265068800000 | 2505.17 |
| 1265155200000 | 2481.92 |
| 1265241600000 | 2408.27 |
| 1265328000000 | 2347.22 |
| 1265587200000 | 2350.2 |
| 1265673600000 | 2353.29 |
| 1265760000000 | 2371.55 |
| 1265846400000 | 2379.53 |
| 1265932800000 | 2375.44 |
| 1266192000000 | 2384.49 |
| 1266278400000 | 2416.11 |
| 1266364800000 | 2456 |
| 1266451200000 | 2456.35 |
| 1266537600000 | 2436.76 |
| 1266796800000 | 2447.78 |
| 1266883200000 | 2428.51 |
| 1266969600000 | 2430.58 |
| 1267056000000 | 2370.49 |
| 1267142400000 | 2399.78 |
| 1267401600000 | 2390.24 |
| 1267488000000 | 2417.43 |
| 1267574400000 | 2459.03 |
| 1267660800000 | 2456.65 |
| 1267747200000 | 2494.03 |
| 1268006400000 | 2489.4 |
| 1268092800000 | 2474.89 |
| 1268179200000 | 2492.32 |
| 1268265600000 | 2505.64 |
| 1268352000000 | 2539.8 |
| 1268611200000 | 2504.26 |
| 1268697600000 | 2544.51 |
| 1268784000000 | 2571.69 |
| 1268870400000 | 2567.25 |
| 1268956800000 | 2532.3 |
| 1269216000000 | 2535.83 |
| 1269302400000 | 2555.5 |
| 1269388800000 | 2526.64 |
| 1269475200000 | 2554.69 |
| 1269561600000 | 2557.27 |
| 1269820800000 | 2574.08 |
| 1269907200000 | 2574.46 |
| 1269993600000 | 2580.66 |
| 1270080000000 | 2633.85 |
| 1270166400000 | 2633.85 |
| 1270425600000 | 2635.75 |
| 1270512000000 | 2640.56 |
| 1270598400000 | 2636.25 |
| 1270684800000 | 2620.82 |
| 1270771200000 | 2670.85 |
| 1271030400000 | 2675.31 |
| 1271116800000 | 2662.38 |
| 1271203200000 | 2688.54 |
| 1271289600000 | 2702.19 |
| 1271376000000 | 2651.89 |
| 1271635200000 | 2617.68 |
| 1271721600000 | 2651.55 |
| 1271808000000 | 2643.39 |
| 1271894400000 | 2620.38 |
| 1271980800000 | 2655.37 |
| 1272240000000 | 2703.37 |
| 1272326400000 | 2612.77 |
| 1272412800000 | 2559.47 |
| 1272499200000 | 2616.8 |
| 1272585600000 | 2612.51 |
| 1272844800000 | 2598.94 |
| 1272931200000 | 2528.36 |
| 1273017600000 | 2482.79 |
| 1273104000000 | 2446.23 |
| 1273190400000 | 2311.85 |
| 1273449600000 | 2486.16 |
| 1273536000000 | 2445.5 |
| 1273622400000 | 2511.22 |
| 1273708800000 | 2499.97 |
| 1273795200000 | 2408.23 |
| 1274054400000 | 2383.34 |
| 1274140800000 | 2412.34 |
| 1274227200000 | 2327.51 |
| 1274313600000 | 2270.18 |
| 1274400000000 | 2290 |
| 1274659200000 | 2285.08 |
| 1274745600000 | 2208.2 |
| 1274832000000 | 2271.53 |
| 1274918400000 | 2349.48 |
| 1275004800000 | 2360.96 |
| 1275264000000 | 2372.55 |
| 1275350400000 | 2416.02 |
| 1275436800000 | 2403.58 |
| 1275523200000 | 2438.63 |
| 1275609600000 | 2376.09 |
| 1275868800000 | 2340.12 |
| 1275955200000 | 2299.89 |
| 1276041600000 | 2375 |
| 1276128000000 | 2429.98 |
| 1276214400000 | 2411.49 |
| 1276473600000 | 2487.91 |
| 1276560000000 | 2512.15 |
| 1276646400000 | 2521.15 |
| 1276732800000 | 2504.42 |
| 1276819200000 | 2519.36 |
| 1277078400000 | 2531.58 |
| 1277164800000 | 2505.16 |
| 1277251200000 | 2490.58 |
| 1277337600000 | 2467.33 |
| 1277424000000 | 2451.83 |
| 1277683200000 | 2483.39 |
| 1277769600000 | 2397.55 |
| 1277856000000 | 2366.48 |
| 1277942400000 | 2339.34 |
| 1278028800000 | 2369.55 |
| 1278288000000 | 2354.11 |
| 1278374400000 | 2434.03 |
| 1278460800000 | 2449.63 |
| 1278547200000 | 2489.04 |
| 1278633600000 | 2492.74 |
| 1278892800000 | 2489.39 |
| 1278979200000 | 2556.3 |
| 1279065600000 | 2558.56 |
| 1279152000000 | 2560.77 |
| 1279238400000 | 2533.99 |
| 1279497600000 | 2516.78 |
| 1279584000000 | 2514.49 |
| 1279670400000 | 2548.75 |
| 1279756800000 | 2604.18 |
| 1279843200000 | 2638.09 |
| 1280102400000 | 2660.55 |
| 1280188800000 | 2673.1 |
| 1280275200000 | 2657.27 |
| 1280361600000 | 2654.6 |
| 1280448000000 | 2630.72 |
| 1280707200000 | 2739.69 |
| 1280793600000 | 2745.52 |
| 1280880000000 | 2714.17 |
| 1280966400000 | 2697.86 |
| 1281052800000 | 2700.28 |
| 1281312000000 | 2734.48 |
| 1281398400000 | 2670.67 |
| 1281484800000 | 2602.55 |
| 1281571200000 | 2575.24 |
| 1281657600000 | 2572.29 |
| 1281916800000 | 2597.03 |
| 1282003200000 | 2625.42 |
| 1282089600000 | 2624.06 |
| 1282176000000 | 2599.72 |
| 1282262400000 | 2554.05 |
| 1282521600000 | 2574.49 |
| 1282608000000 | 2531.23 |
| 1282694400000 | 2502.86 |
| 1282780800000 | 2553.6 |
| 1282867200000 | 2563.5 |
| 1283126400000 | 2563.6 |
| 1283212800000 | 2550.29 |
| 1283299200000 | 2639.67 |
| 1283385600000 | 2641.83 |
| 1283472000000 | 2671.43 |
| 1283731200000 | 2669.15 |
| 1283817600000 | 2632.95 |
| 1283904000000 | 2685.23 |
| 1283990400000 | 2707.44 |
| 1284076800000 | 2698.9 |
| 1284336000000 | 2738.86 |
| 1284422400000 | 2752.89 |
| 1284508800000 | 2782.75 |
| 1284595200000 | 2769.09 |
| 1284681600000 | 2756.48 |
| 1284940800000 | 2786.86 |
| 1285027200000 | 2778.41 |
| 1285113600000 | 2781.91 |
| 1285200000000 | 2790.66 |
| 1285286400000 | 2848.46 |
| 1285545600000 | 2841.41 |
| 1285632000000 | 2841.69 |
| 1285718400000 | 2847.57 |
| 1285804800000 | 2832.46 |
| 1285891200000 | 2854.65 |
| 1286150400000 | 2846.96 |
| 1286236800000 | 2890.01 |
| 1286323200000 | 2900.6 |
| 1286409600000 | 2908.73 |
| 1286496000000 | 2893.86 |
| 1286755200000 | 2904.59 |
| 1286841600000 | 2873.45 |
| 1286928000000 | 2935.04 |
| 1287014400000 | 2963.47 |
| 1287100800000 | 2941.01 |
| 1287360000000 | 2934.12 |
| 1287446400000 | 2882.24 |
| 1287532800000 | 2913.97 |
| 1287619200000 | 2908.98 |
| 1287705600000 | 2883.39 |
| 1287964800000 | 2904.42 |
| 1288051200000 | 2908.18 |
| 1288137600000 | 2858.65 |
| 1288224000000 | 2902.41 |
| 1288310400000 | 2908.69 |
| 1288569600000 | 2920.13 |
| 1288656000000 | 2929.78 |
| 1288742400000 | 2925.48 |
| 1288828800000 | 3015.31 |
| 1288915200000 | 3015.7 |
| 1289174400000 | 3000.72 |
| 1289260800000 | 3008.18 |
| 1289347200000 | 2955.73 |
| 1289433600000 | 2963.76 |
| 1289520000000 | 2955.14 |
| 1289779200000 | 2959.85 |
| 1289865600000 | 2865.87 |
| 1289952000000 | 2878.05 |
| 1290038400000 | 2924.41 |
| 1290124800000 | 2910.59 |
| 1290384000000 | 2881.19 |
| 1290470400000 | 2823.12 |
| 1290556800000 | 2843.53 |
| 1290643200000 | 2872.32 |
| 1290729600000 | 2839.54 |
| 1290988800000 | 2760.44 |
| 1291075200000 | 2751.09 |
| 1291161600000 | 2805.23 |
| 1291248000000 | 2875.6 |
| 1291334400000 | 2897.64 |
| 1291593600000 | 2895.28 |
| 1291680000000 | 2939.65 |
| 1291766400000 | 2927.3 |
| 1291852800000 | 2909.58 |
| 1291939200000 | 2926.4 |
| 1292198400000 | 2959.29 |
| 1292284800000 | 2950.68 |
| 1292371200000 | 2924.8 |
| 1292457600000 | 2928.38 |
| 1292544000000 | 2916.41 |
| 1292803200000 | 2931.02 |
| 1292889600000 | 2944.08 |
| 1292976000000 | 2954.18 |
| 1293062400000 | 2958.85 |
| 1293148800000 | 2973.3 |
| 1293408000000 | 2961.32 |
| 1293494400000 | 2959.76 |
| 1293580800000 | 2968.45 |
| 1293667200000 | 2952.82 |
| 1293753600000 | 2978.7 |
| 1294012800000 | 2942.44 |
| 1294099200000 | 3014.71 |
| 1294185600000 | 3002.55 |
| 1294272000000 | 3001.56 |
| 1294358400000 | 3012.81 |
| 1294617600000 | 2997.73 |
| 1294704000000 | 3039.2 |
| 1294790400000 | 3075.27 |
| 1294876800000 | 3103.2 |
| 1294963200000 | 3107.97 |
| 1295222400000 | 3107.39 |
| 1295308800000 | 3166.24 |
| 1295395200000 | 3127.75 |
| 1295481600000 | 3035.83 |
| 1295568000000 | 3066.57 |
| 1295827200000 | 3081.22 |
| 1295913600000 | 3034.36 |
| 1296000000000 | 3083.39 |
| 1296086400000 | 3103.57 |
| 1296172800000 | 3047.07 |
| 1296432000000 | 3055.86 |
| 1296518400000 | 3135.3 |
| 1296604800000 | 3144.64 |
| 1296691200000 | 3135.43 |
| 1296777600000 | 3143.76 |
| 1297036800000 | 3190 |
| 1297123200000 | 3202.02 |
| 1297209600000 | 3200.64 |
| 1297296000000 | 3181.83 |
| 1297382400000 | 3187.97 |
| 1297641600000 | 3197.81 |
| 1297728000000 | 3201.18 |
| 1297814400000 | 3208.6 |
| 1297900800000 | 3231.81 |
| 1297987200000 | 3241.06 |
| 1298246400000 | 3205.16 |
| 1298332800000 | 3172.27 |
| 1298419200000 | 3138.23 |
| 1298505600000 | 3107.07 |
| 1298592000000 | 3161.91 |
| 1298851200000 | 3210.29 |
| 1298937600000 | 3191.39 |
| 1299024000000 | 3176.06 |
| 1299110400000 | 3201.25 |
| 1299196800000 | 3200.87 |
| 1299456000000 | 3187.06 |
| 1299542400000 | 3171.4 |
| 1299628800000 | 3184.02 |
| 1299715200000 | 3083.11 |
| 1299801600000 | 3050.52 |
| 1300060800000 | 3056.35 |
| 1300147200000 | 2989.96 |
| 1300233600000 | 2935.04 |
| 1300320000000 | 3007.73 |
| 1300406400000 | 3030.82 |
| 1300665600000 | 3083.4 |
| 1300752000000 | 3089.31 |
| 1300838400000 | 3085.82 |
| 1300924800000 | 3108.65 |
| 1301011200000 | 3094.53 |
| 1301270400000 | 3077.49 |
| 1301356800000 | 3083.06 |
| 1301443200000 | 3108.25 |
| 1301529600000 | 3091.29 |
| 1301616000000 | 3130.52 |
| 1301875200000 | 3153.2 |
| 1301961600000 | 3191.92 |
| 1302048000000 | 3215.22 |
| 1302134400000 | 3183.92 |
| 1302220800000 | 3210.39 |
| 1302480000000 | 3211.66 |
| 1302566400000 | 3153.55 |
| 1302652800000 | 3184.54 |
| 1302739200000 | 3188.28 |
| 1302825600000 | 3200.49 |
| 1303084800000 | 3116.43 |
| 1303171200000 | 3157.64 |
| 1303257600000 | 3240.73 |
| 1303344000000 | 3287 |
| 1303430400000 | 3287 |
| 1303689600000 | 3267.16 |
| 1303776000000 | 3288.96 |
| 1303862400000 | 3319.42 |
| 1303948800000 | 3356.07 |
| 1304035200000 | 3362.79 |
| 1304294400000 | 3367.6 |
| 1304380800000 | 3324.87 |
| 1304467200000 | 3293.74 |
| 1304553600000 | 3246.23 |
| 1304640000000 | 3270.18 |
| 1304899200000 | 3232.1 |
| 1304985600000 | 3283.04 |
| 1305072000000 | 3307.44 |
| 1305158400000 | 3253.69 |
| 1305244800000 | 3240.66 |
| 1305504000000 | 3230.93 |
| 1305590400000 | 3181.26 |
| 1305676800000 | 3208.32 |
| 1305763200000 | 3232.94 |
| 1305849600000 | 3221.56 |
| 1306108800000 | 3141.05 |
| 1306195200000 | 3163.67 |
| 1306281600000 | 3193.44 |
| 1306368000000 | 3207.26 |
| 1306454400000 | 3275.29 |
| 1306713600000 | 3274.11 |
| 1306800000000 | 3313.78 |
| 1306886400000 | 3284.16 |
| 1306972800000 | 3232.26 |
| 1307059200000 | 3240.24 |
| 1307318400000 | 3239.87 |
| 1307404800000 | 3258.35 |
| 1307491200000 | 3202.05 |
| 1307577600000 | 3223.25 |
| 1307664000000 | 3149.01 |
| 1307923200000 | 3165.14 |
| 1308009600000 | 3213.68 |
| 1308096000000 | 3156.25 |
| 1308182400000 | 3093.75 |
| 1308268800000 | 3112.06 |
| 1308528000000 | 3093.68 |
| 1308614400000 | 3150.14 |
| 1308700800000 | 3136.7 |
| 1308787200000 | 3058.79 |
| 1308873600000 | 3059.61 |
| 1309132800000 | 3071.19 |
| 1309219200000 | 3103.37 |
| 1309305600000 | 3165.97 |
| 1309392000000 | 3205.65 |
| 1309478400000 | 3233.35 |
| 1309737600000 | 3253.67 |
| 1309824000000 | 3266.57 |
| 1309910400000 | 3231.24 |
| 1309996800000 | 3254.35 |
| 1310083200000 | 3242.1 |
| 1310342400000 | 3162.26 |
| 1310428800000 | 3136.27 |
| 1310515200000 | 3202.28 |
| 1310601600000 | 3172.7 |
| 1310688000000 | 3169.39 |
| 1310947200000 | 3094.42 |
| 1311033600000 | 3149.24 |
| 1311120000000 | 3178.02 |
| 1311206400000 | 3229.79 |
| 1311292800000 | 3250.38 |
| 1311552000000 | 3241.77 |
| 1311638400000 | 3240.33 |
| 1311724800000 | 3195.1 |
| 1311811200000 | 3188.29 |
| 1311897600000 | 3180.47 |
| 1312156800000 | 3114.73 |
| 1312243200000 | 3065.6 |
| 1312329600000 | 3027.57 |
| 1312416000000 | 2891.66 |
| 1312502400000 | 2839.93 |
| 1312761600000 | 2711.04 |
| 1312848000000 | 2770.58 |
| 1312934400000 | 2709.9 |
| 1313020800000 | 2807.4 |
| 1313107200000 | 2903.97 |
| 1313366400000 | 2940.12 |
| 1313452800000 | 2940.26 |
| 1313539200000 | 2951.47 |
| 1313625600000 | 2788.5 |
| 1313712000000 | 2818.76 |
| 1313971200000 | 2837.05 |
| 1314057600000 | 2863.51 |
| 1314144000000 | 2890.21 |
| 1314230400000 | 2825.95 |
| 1314316800000 | 2819.49 |
| 1314576000000 | 2850.57 |
| 1314662400000 | 2917.03 |
| 1314748800000 | 2992.12 |
| 1314835200000 | 2973.41 |
| 1314921600000 | 2922.53 |
| 1315180800000 | 2815.87 |
| 1315267200000 | 2811.66 |
| 1315353600000 | 2893.71 |
| 1315440000000 | 2938.09 |
| 1315526400000 | 2838.85 |
| 1315785600000 | 2781.31 |
| 1315872000000 | 2783.99 |
| 1315958400000 | 2813.13 |
| 1316044800000 | 2889.53 |
| 1316131200000 | 2900.9 |
| 1316390400000 | 2815.66 |
| 1316476800000 | 2885.89 |
| 1316563200000 | 2842.23 |
| 1316649600000 | 2661.69 |
| 1316736000000 | 2673.96 |
| 1316995200000 | 2706.16 |
| 1317081600000 | 2840.72 |
| 1317168000000 | 2777.55 |
| 1317254400000 | 2770.58 |
| 1317340800000 | 2708.11 |
| 1317600000000 | 2646.95 |
| 1317686400000 | 2562.68 |
| 1317772800000 | 2636.15 |
| 1317859200000 | 2721.18 |
| 1317945600000 | 2779.11 |
| 1318204800000 | 2841.99 |
| 1318291200000 | 2819.19 |
| 1318377600000 | 2887.03 |
| 1318464000000 | 2843.43 |
| 1318550400000 | 2886.16 |
| 1318809600000 | 2849.14 |
| 1318896000000 | 2808.38 |
| 1318982400000 | 2853.37 |
| 1319068800000 | 2787.21 |
| 1319155200000 | 2892.12 |
| 1319414400000 | 2932.73 |
| 1319500800000 | 2921.43 |
| 1319587200000 | 2913.89 |
| 1319673600000 | 3039.02 |
| 1319760000000 | 3060.63 |
| 1320019200000 | 2972.52 |
| 1320105600000 | 2836.11 |
| 1320192000000 | 2901.95 |
| 1320278400000 | 2948.19 |
| 1320364800000 | 2948.61 |
| 1320624000000 | 2930.64 |
| 1320710400000 | 2961.69 |
| 1320796800000 | 2880.12 |
| 1320883200000 | 2865.7 |
| 1320969600000 | 2967.75 |
| 1321228800000 | 2913.78 |
| 1321315200000 | 2891.66 |
| 1321401600000 | 2880.2 |
| 1321488000000 | 2826.74 |
| 1321574400000 | 2794.86 |
| 1321833600000 | 2688.15 |
| 1321920000000 | 2685.01 |
| 1322006400000 | 2616.66 |
| 1322092800000 | 2623.36 |
| 1322179200000 | 2627.79 |
| 1322438400000 | 2716.75 |
| 1322524800000 | 2760.6 |
| 1322611200000 | 2860.85 |
| 1322697600000 | 2848.07 |
| 1322784000000 | 2872.91 |
| 1323043200000 | 2886.07 |
| 1323129600000 | 2852.72 |
| 1323216000000 | 2849.31 |
| 1323302400000 | 2792.6 |
| 1323388800000 | 2808.77 |
| 1323648000000 | 2746.43 |
| 1323734400000 | 2754.91 |
| 1323820800000 | 2659.14 |
| 1323907200000 | 2702.92 |
| 1323993600000 | 2707.61 |
| 1324252800000 | 2701.14 |
| 1324339200000 | 2787.59 |
| 1324425600000 | 2760.66 |
| 1324512000000 | 2792.15 |
| 1324598400000 | 2808.81 |
| 1324857600000 | 2808.81 |
| 1324944000000 | 2813.84 |
| 1325030400000 | 2778.92 |
| 1325116800000 | 2793.01 |
| 1325203200000 | 2830.12 |
| 1325462400000 | 2830.12 |
| 1325548800000 | 2907.01 |
| 1325635200000 | 2876.52 |
| 1325721600000 | 2831.2 |
| 1325808000000 | 2827.18 |
| 1326067200000 | 2823.39 |
| 1326153600000 | 2879.57 |
| 1326240000000 | 2850.31 |
| 1326326400000 | 2866.07 |
| 1326412800000 | 2843.38 |
| 1326672000000 | 2843.99 |
| 1326758400000 | 2862.38 |
| 1326844800000 | 2892.22 |
| 1326931200000 | 2943.65 |
| 1327017600000 | 2962.92 |
| 1327276800000 | 2987.77 |
| 1327363200000 | 2955.62 |
| 1327449600000 | 2955.04 |
| 1327536000000 | 3022.77 |
| 1327622400000 | 2997.25 |
| 1327881600000 | 2956.27 |
| 1327968000000 | 2987.68 |
| 1328054400000 | 3063.69 |
| 1328140800000 | 3070.83 |
| 1328227200000 | 3135.9 |
| 1328486400000 | 3124.12 |
| 1328572800000 | 3127.5 |
| 1328659200000 | 3114.75 |
| 1328745600000 | 3132.74 |
| 1328832000000 | 3095.34 |
| 1329091200000 | 3123.94 |
| 1329177600000 | 3102.69 |
| 1329264000000 | 3125.47 |
| 1329350400000 | 3126.81 |
| 1329436800000 | 3160.77 |
| 1329696000000 | 3198.24 |
| 1329782400000 | 3163.83 |
| 1329868800000 | 3129.8 |
| 1329955200000 | 3155.97 |
| 1330041600000 | 3203.59 |
| 1330300800000 | 3194.84 |
| 1330387200000 | 3204.98 |
| 1330473600000 | 3213.92 |
| 1330560000000 | 3242.67 |
| 1330646400000 | 3206.48 |
| 1330905600000 | 3182.07 |
| 1330992000000 | 3075.28 |
| 1331078400000 | 3116.76 |
| 1331164800000 | 3196.99 |
| 1331251200000 | 3202.84 |
| 1331510400000 | 3193.6 |
| 1331596800000 | 3257.16 |
| 1331683200000 | 3252.89 |
| 1331769600000 | 3260.05 |
| 1331856000000 | 3311.66 |
| 1332115200000 | 3313.87 |
| 1332201600000 | 3276.92 |
| 1332288000000 | 3284.51 |
| 1332374400000 | 3241.69 |
| 1332460800000 | 3252.61 |
| 1332720000000 | 3298.27 |
| 1332806400000 | 3290.25 |
| 1332892800000 | 3236.17 |
| 1332979200000 | 3209.06 |
| 1333065600000 | 3253.15 |
| 1333324800000 | 3308.88 |
| 1333411200000 | 3281.81 |
| 1333497600000 | 3172.7 |
| 1333584000000 | 3180.42 |
| 1333670400000 | 3180.42 |
| 1333929600000 | 3186.1 |
| 1334016000000 | 3120.84 |
| 1334102400000 | 3161.8 |
| 1334188800000 | 3224.28 |
| 1334275200000 | 3166.58 |
| 1334534400000 | 3155.3 |
| 1334620800000 | 3214.67 |
| 1334707200000 | 3227.35 |
| 1334793600000 | 3241.48 |
| 1334880000000 | 3261.15 |
| 1335139200000 | 3171.64 |
| 1335225600000 | 3190.12 |
| 1335312000000 | 3210.11 |
| 1335398400000 | 3232.4 |
| 1335484800000 | 3278.44 |
| 1335744000000 | 3242.02 |
| 1335830400000 | 3270.4 |
| 1335916800000 | 3261.28 |
| 1336003200000 | 3262.12 |
| 1336089600000 | 3179.55 |
| 1336348800000 | 3183.8 |
| 1336435200000 | 3110.64 |
| 1336521600000 | 3094.95 |
| 1336608000000 | 3123.31 |
| 1336694400000 | 3141.24 |
| 1336953600000 | 3084.47 |
| 1337040000000 | 3051.61 |
| 1337126400000 | 3018.93 |
| 1337212800000 | 2964.97 |
| 1337299200000 | 2915.97 |
| 1337558400000 | 2944.33 |
| 1337644800000 | 3005.86 |
| 1337731200000 | 2920.58 |
| 1337817600000 | 2959.69 |
| 1337904000000 | 2957.08 |
| 1338163200000 | 2988.87 |
| 1338249600000 | 3010.37 |
| 1338336000000 | 2937.02 |
| 1338422400000 | 2915.8 |
| 1338508800000 | 2856.3 |
| 1338768000000 | 2864.81 |
| 1338854400000 | 2862.76 |
| 1338940800000 | 2948.59 |
| 1339027200000 | 3008.88 |
| 1339113600000 | 2977.86 |
| 1339372800000 | 2986.73 |
| 1339459200000 | 2993.17 |
| 1339545600000 | 2990.32 |
| 1339632000000 | 2974.5 |
| 1339718400000 | 2992.88 |
| 1339977600000 | 3014.93 |
| 1340064000000 | 3083.65 |
| 1340150400000 | 3134.13 |
| 1340236800000 | 3088.93 |
| 1340323200000 | 3020.35 |
| 1340582400000 | 2992.72 |
| 1340668800000 | 2989.44 |
| 1340755200000 | 3010.7 |
| 1340841600000 | 2997.69 |
| 1340928000000 | 3094.82 |
| 1341187200000 | 3124.99 |
| 1341273600000 | 3147.02 |
| 1341360000000 | 3125.09 |
| 1341446400000 | 3111.81 |
| 1341532800000 | 3080.79 |
| 1341792000000 | 3070.87 |
| 1341878400000 | 3094.87 |
| 1341964800000 | 3080.16 |
| 1342051200000 | 3024.08 |
| 1342137600000 | 3086.07 |
| 1342396800000 | 3104.98 |
| 1342483200000 | 3071.17 |
| 1342569600000 | 3117.15 |
| 1342656000000 | 3173.71 |
| 1342742400000 | 3123.55 |
| 1343001600000 | 3029.41 |
| 1343088000000 | 3025.99 |
| 1343174400000 | 3041.17 |
| 1343260800000 | 3141.52 |
| 1343347200000 | 3172.75 |
| 1343606400000 | 3204.98 |
| 1343692800000 | 3157.44 |
| 1343779200000 | 3178.13 |
| 1343865600000 | 3136.02 |
| 1343952000000 | 3234.45 |
| 1344211200000 | 3263.21 |
| 1344297600000 | 3292.69 |
| 1344384000000 | 3292.46 |
| 1344470400000 | 3289.62 |
| 1344556800000 | 3297.85 |
| 1344816000000 | 3286.11 |
| 1344902400000 | 3313.13 |
| 1344988800000 | 3321.12 |
| 1345075200000 | 3329.49 |
| 1345161600000 | 3340.62 |
| 1345420800000 | 3330.03 |
| 1345507200000 | 3373.1 |
| 1345593600000 | 3328.24 |
| 1345680000000 | 3340.54 |
| 1345766400000 | 3323.22 |
| 1346025600000 | 3319.94 |
| 1346112000000 | 3312.15 |
| 1346198400000 | 3307.54 |
| 1346284800000 | 3292.19 |
| 1346371200000 | 3326.81 |
| 1346630400000 | 3342.42 |
| 1346716800000 | 3289.96 |
| 1346803200000 | 3317.88 |
| 1346889600000 | 3388.71 |
| 1346976000000 | 3435.05 |
| 1347235200000 | 3438.36 |
| 1347321600000 | 3410.34 |
| 1347408000000 | 3425.27 |
| 1347494400000 | 3421.2 |
| 1347580800000 | 3533.75 |
| 1347840000000 | 3532.57 |
| 1347926400000 | 3508.97 |
| 1348012800000 | 3514.79 |
| 1348099200000 | 3495.54 |
| 1348185600000 | 3511.14 |
| 1348444800000 | 3483.35 |
| 1348531200000 | 3514.71 |
| 1348617600000 | 3434.02 |
| 1348704000000 | 3446.53 |
| 1348790400000 | 3425.25 |
| 1349049600000 | 3468.34 |
| 1349136000000 | 3458.96 |
| 1349222400000 | 3452.06 |
| 1349308800000 | 3486.67 |
| 1349395200000 | 3516.54 |
| 1349654400000 | 3451.56 |
| 1349740800000 | 3425.55 |
| 1349827200000 | 3406.8 |
| 1349913600000 | 3451.24 |
| 1350000000000 | 3440.53 |
| 1350259200000 | 3450.71 |
| 1350345600000 | 3509.91 |
| 1350432000000 | 3535.52 |
| 1350518400000 | 3538.2 |
| 1350604800000 | 3491 |
| 1350864000000 | 3476.13 |
| 1350950400000 | 3422.75 |
| 1351036800000 | 3449.48 |
| 1351123200000 | 3484.29 |
| 1351209600000 | 3468.8 |
| 1351468800000 | 3450.71 |
| 1351555200000 | 3486.28 |
| 1351641600000 | 3482.53 |
| 1351728000000 | 3537.5 |
| 1351814400000 | 3518.15 |
| 1352073600000 | 3482.43 |
| 1352160000000 | 3525.54 |
| 1352246400000 | 3470.36 |
| 1352332800000 | 3460.7 |
| 1352419200000 | 3441.83 |
| 1352678400000 | 3437.22 |
| 1352764800000 | 3453.68 |
| 1352851200000 | 3415.54 |
| 1352937600000 | 3382.41 |
| 1353024000000 | 3343.83 |
| 1353283200000 | 3427.98 |
| 1353369600000 | 3443.21 |
| 1353456000000 | 3445.98 |
| 1353542400000 | 3476.03 |
| 1353628800000 | 3510.37 |
| 1353888000000 | 3492.24 |
| 1353974400000 | 3517.96 |
| 1354060800000 | 3516.83 |
| 1354147200000 | 3572.75 |
| 1354233600000 | 3568.59 |
| 1354492800000 | 3592.01 |
| 1354579200000 | 3590.23 |
| 1354665600000 | 3588.79 |
| 1354752000000 | 3587.75 |
| 1354838400000 | 3585.95 |
| 1355097600000 | 3598.21 |
| 1355184000000 | 3606.95 |
| 1355270400000 | 3615.27 |
| 1355356800000 | 3600.96 |
| 1355443200000 | 3599.61 |
| 1355702400000 | 3592.23 |
| 1355788800000 | 3625.14 |
| 1355875200000 | 3663.27 |
| 1355961600000 | 3660.54 |
| 1356048000000 | 3628.78 |
| 1356307200000 | 3625.57 |
| 1356393600000 | 3625.57 |
| 1356480000000 | 3626.12 |
| 1356566400000 | 3626.89 |
| 1356652800000 | 3608.19 |
| 1356912000000 | 3617.38 |
| 1357084800000 | 3716.68 |
| 1357171200000 | 3695.35 |
| 1357257600000 | 3677.95 |
| 1357516800000 | 3673.55 |
| 1357603200000 | 3652.26 |
| 1357689600000 | 3665.85 |
| 1357776000000 | 3706.16 |
| 1357862400000 | 3732.32 |
| 1358121600000 | 3711.33 |
| 1358208000000 | 3721.36 |
| 1358294400000 | 3704.48 |
| 1358380800000 | 3720.83 |
| 1358467200000 | 3696.76 |
| 1358726400000 | 3699.06 |
| 1358812800000 | 3710.33 |
| 1358899200000 | 3704.94 |
| 1358985600000 | 3725.11 |
| 1359072000000 | 3744.86 |
| 1359331200000 | 3713.83 |
| 1359417600000 | 3725.23 |
| 1359504000000 | 3727.3 |
| 1359590400000 | 3717.93 |
| 1359676800000 | 3744.01 |
| 1359936000000 | 3697.8 |
| 1360022400000 | 3699.32 |
| 1360108800000 | 3716.78 |
| 1360195200000 | 3702.92 |
| 1360281600000 | 3759.58 |
| 1360540800000 | 3707.84 |
| 1360627200000 | 3740.41 |
| 1360713600000 | 3743.29 |
| 1360800000000 | 3716.11 |
| 1360886400000 | 3721.64 |
| 1361145600000 | 3703.06 |
| 1361232000000 | 3735.82 |
| 1361318400000 | 3715.4 |
| 1361404800000 | 3647.79 |
| 1361491200000 | 3677.11 |
| 1361750400000 | 3626.8 |
| 1361836800000 | 3589.73 |
| 1361923200000 | 3628.08 |
| 1362009600000 | 3664.46 |
| 1362096000000 | 3660.15 |
| 1362355200000 | 3667.8 |
| 1362441600000 | 3732.51 |
| 1362528000000 | 3714.69 |
| 1362614400000 | 3724.12 |
| 1362700800000 | 3699.9 |
| 1362960000000 | 3694.91 |
| 1363046400000 | 3695.93 |
| 1363132800000 | 3690.45 |
| 1363219200000 | 3749.12 |
| 1363305600000 | 3749.62 |
| 1363564800000 | 3742.65 |
| 1363651200000 | 3719 |
| 1363737600000 | 3729.97 |
| 1363824000000 | 3706.36 |
| 1363910400000 | 3715.56 |
| 1364169600000 | 3690.88 |
| 1364256000000 | 3695.57 |
| 1364342400000 | 3675.28 |
| 1364428800000 | 3722.07 |
| 1364515200000 | 3722.07 |
| 1364774400000 | 3733.74 |
| 1364860800000 | 3742.36 |
| 1364947200000 | 3709.78 |
| 1365033600000 | 3663.84 |
| 1365120000000 | 3641.51 |
| 1365379200000 | 3649.8 |
| 1365465600000 | 3655.44 |
| 1365552000000 | 3729.33 |
| 1365638400000 | 3776.22 |
| 1365724800000 | 3759.15 |
| 1365984000000 | 3717.31 |
| 1366070400000 | 3685.23 |
| 1366156800000 | 3645.03 |
| 1366243200000 | 3647.21 |
| 1366329600000 | 3664.09 |
| 1366588800000 | 3650.31 |
| 1366675200000 | 3765.45 |
| 1366761600000 | 3784.84 |
| 1366848000000 | 3853.92 |
| 1366934400000 | 3861.93 |
| 1367193600000 | 3884.38 |
| 1367280000000 | 3872.33 |
| 1367366400000 | 3890.73 |
| 1367452800000 | 3876.51 |
| 1367539200000 | 3944.76 |
| 1367798400000 | 3935.36 |
| 1367884800000 | 3917.66 |
| 1367971200000 | 3980.4 |
| 1368057600000 | 4002.4 |
| 1368144000000 | 3976.52 |
| 1368403200000 | 3983.63 |
| 1368489600000 | 3995.45 |
| 1368576000000 | 4023.46 |
| 1368662400000 | 4051.08 |
| 1368748800000 | 4024.42 |
| 1369008000000 | 4046.02 |
| 1369094400000 | 4050.66 |
| 1369180800000 | 4034.78 |
| 1369267200000 | 3964.05 |
| 1369353600000 | 3958.81 |
| 1369612800000 | 3948.93 |
| 1369699200000 | 3991.59 |
| 1369785600000 | 3935.83 |
| 1369872000000 | 4001.16 |
| 1369958400000 | 3939.56 |
| 1370217600000 | 3929.45 |
| 1370304000000 | 3936.92 |
| 1370390400000 | 3884.06 |
| 1370476800000 | 3866.19 |
| 1370563200000 | 3910.61 |
| 1370822400000 | 3905.76 |
| 1370908800000 | 3852.56 |
| 1370995200000 | 3863.8 |
| 1371081600000 | 3855.16 |
| 1371168000000 | 3881.35 |
| 1371427200000 | 3905.79 |
| 1371513600000 | 3900.52 |
| 1371600000000 | 3896.29 |
| 1371686400000 | 3731.08 |
| 1371772800000 | 3672.14 |
| 1372032000000 | 3614.75 |
| 1372118400000 | 3673.39 |
| 1372204800000 | 3699.91 |
| 1372291200000 | 3712.27 |
| 1372377600000 | 3692.96 |
| 1372636800000 | 3782.15 |
| 1372723200000 | 3767.64 |
| 1372809600000 | 3774.11 |
| 1372896000000 | 3832.25 |
| 1372982400000 | 3770.9 |
| 1373241600000 | 3834 |
| 1373328000000 | 3841.58 |
| 1373414400000 | 3864.34 |
| 1373500800000 | 3941.91 |
| 1373587200000 | 3946.3 |
| 1373846400000 | 3964.34 |
| 1373932800000 | 3951.19 |
| 1374019200000 | 3966.91 |
| 1374105600000 | 4025.79 |
| 1374192000000 | 4039.39 |
| 1374451200000 | 4064.49 |
| 1374537600000 | 4043.3 |
| 1374624000000 | 4056.58 |
| 1374710400000 | 4006 |
| 1374796800000 | 4000.38 |
| 1375056000000 | 4005.44 |
| 1375142400000 | 4015.14 |
| 1375228800000 | 4002.26 |
| 1375315200000 | 4038.63 |
| 1375401600000 | 4056.02 |
| 1375660800000 | 4074.53 |
| 1375747200000 | 4092.87 |
| 1375833600000 | 4085.32 |
| 1375920000000 | 4100.97 |
| 1376006400000 | 4092.06 |
| 1376265600000 | 4068.11 |
| 1376352000000 | 4081.62 |
| 1376438400000 | 4110.6 |
| 1376524800000 | 4030.88 |
| 1376611200000 | 4066.22 |
| 1376870400000 | 4081.36 |
| 1376956800000 | 4074.57 |
| 1377043200000 | 4052.71 |
| 1377129600000 | 4053.93 |
| 1377216000000 | 4084.59 |
| 1377475200000 | 4080.5 |
| 1377561600000 | 4013.39 |
| 1377648000000 | 3977.6 |
| 1377734400000 | 3999.93 |
| 1377820800000 | 3954.09 |
| 1378080000000 | 4053.99 |
| 1378166400000 | 4023.53 |
| 1378252800000 | 4043.06 |
| 1378339200000 | 4079.22 |
| 1378425600000 | 4098.42 |
| 1378684800000 | 4142.03 |
| 1378771200000 | 4205 |
| 1378857600000 | 4231.28 |
| 1378944000000 | 4222.46 |
| 1379030400000 | 4239.09 |
| 1379289600000 | 4286.2 |
| 1379376000000 | 4250.9 |
| 1379462400000 | 4251.57 |
| 1379548800000 | 4331.38 |
| 1379635200000 | 4293.42 |
| 1379894400000 | 4275.45 |
| 1379980800000 | 4267.39 |
| 1380067200000 | 4262.04 |
| 1380153600000 | 4259.54 |
| 1380240000000 | 4272.08 |
| 1380499200000 | 4258.91 |
| 1380585600000 | 4286.31 |
| 1380672000000 | 4257.91 |
| 1380758400000 | 4235.02 |
| 1380844800000 | 4204.75 |
| 1381104000000 | 4190.19 |
| 1381190400000 | 4146.27 |
| 1381276800000 | 4083.4 |
| 1381363200000 | 4173.66 |
| 1381449600000 | 4206.98 |
| 1381708800000 | 4248.98 |
| 1381795200000 | 4258.79 |
| 1381881600000 | 4258.86 |
| 1381968000000 | 4319.37 |
| 1382054400000 | 4379.7 |
| 1382313600000 | 4393.15 |
| 1382400000000 | 4424.02 |
| 1382486400000 | 4421.25 |
| 1382572800000 | 4437.56 |
| 1382659200000 | 4433.35 |
| 1382918400000 | 4422.89 |
| 1383004800000 | 4426.5 |
| 1383091200000 | 4435.82 |
| 1383177600000 | 4428.94 |
| 1383264000000 | 4360.08 |
| 1383523200000 | 4373.78 |
| 1383609600000 | 4374.02 |
| 1383696000000 | 4405.06 |
| 1383782400000 | 4385.5 |
| 1383868800000 | 4366.07 |
| 1384128000000 | 4365.78 |
| 1384214400000 | 4344.25 |
| 1384300800000 | 4307.08 |
| 1384387200000 | 4366.21 |
| 1384473600000 | 4367.64 |
| 1384732800000 | 4391.68 |
| 1384819200000 | 4372.74 |
| 1384905600000 | 4368.12 |
| 1384992000000 | 4358.77 |
| 1385078400000 | 4372.5 |
| 1385337600000 | 4390.82 |
| 1385424000000 | 4387.6 |
| 1385510400000 | 4434.3 |
| 1385596800000 | 4451.3 |
| 1385683200000 | 4458.24 |
| 1385942400000 | 4413.54 |
| 1386028800000 | 4369.28 |
| 1386115200000 | 4342.45 |
| 1386201600000 | 4335.86 |
| 1386288000000 | 4358.51 |
| 1386547200000 | 4382.25 |
| 1386633600000 | 4387.73 |
| 1386720000000 | 4369.86 |
| 1386806400000 | 4312.92 |
| 1386892800000 | 4304.09 |
| 1387152000000 | 4358.57 |
| 1387238400000 | 4324.78 |
| 1387324800000 | 4363.68 |
| 1387411200000 | 4425.85 |
| 1387497600000 | 4447.4 |
| 1387756800000 | 4499.3 |
| 1387843200000 | 4522.98 |
| 1387929600000 | 4522.98 |
| 1388016000000 | 4536.85 |
| 1388102400000 | 4583.06 |
| 1388361600000 | 4583.34 |
| 1388448000000 | 4609.54 |
| 1388620800000 | 4562.34 |
| 1388707200000 | 4601.6 |
| 1388966400000 | 4603.06 |
| 1389052800000 | 4604.2 |
| 1389139200000 | 4608.01 |
| 1389225600000 | 4584.39 |
| 1389312000000 | 4647.77 |
| 1389571200000 | 4642.29 |
| 1389657600000 | 4670.15 |
| 1389744000000 | 4674.63 |
| 1389830400000 | 4651.7 |
| 1389916800000 | 4697.57 |
| 1390176000000 | 4704.52 |
| 1390262400000 | 4727.17 |
| 1390348800000 | 4765.24 |
| 1390435200000 | 4741.73 |
| 1390521600000 | 4625.39 |
| 1390780800000 | 4596.53 |
| 1390867200000 | 4649.36 |
| 1390953600000 | 4619.3 |
| 1391040000000 | 4595.93 |
| 1391126400000 | 4541.04 |
| 1391385600000 | 4491.55 |
| 1391472000000 | 4479.2 |
| 1391558400000 | 4477.8 |
| 1391644800000 | 4547.14 |
| 1391731200000 | 4600.95 |
| 1391990400000 | 4614.39 |
| 1392076800000 | 4705.79 |
| 1392163200000 | 4739.16 |
| 1392249600000 | 4731.55 |
| 1392336000000 | 4775.42 |
| 1392595200000 | 4814.47 |
| 1392681600000 | 4829.85 |
| 1392768000000 | 4840.56 |
| 1392854400000 | 4822.46 |
| 1392940800000 | 4828.71 |
| 1393200000000 | 4847.22 |
| 1393286400000 | 4868.41 |
| 1393372800000 | 4834.44 |
| 1393459200000 | 4854.37 |
| 1393545600000 | 4906.85 |
| 1393804800000 | 4801.45 |
| 1393891200000 | 4878.98 |
| 1393977600000 | 4885.5 |
| 1394064000000 | 4889.84 |
| 1394150400000 | 4842.03 |
| 1394409600000 | 4784.92 |
| 1394496000000 | 4781.92 |
| 1394582400000 | 4728.68 |
| 1394668800000 | 4707.48 |
| 1394755200000 | 4676.61 |
| 1395014400000 | 4746.4 |
| 1395100800000 | 4748.17 |
| 1395187200000 | 4766.05 |
| 1395273600000 | 4696.53 |
| 1395360000000 | 4693.9 |
| 1395619200000 | 4642.97 |
| 1395705600000 | 4713.18 |
| 1395792000000 | 4772.74 |
| 1395878400000 | 4739.1 |
| 1395964800000 | 4746.81 |
| 1396224000000 | 4747.25 |
| 1396310400000 | 4786.6 |
| 1396396800000 | 4804.32 |
| 1396483200000 | 4794.7 |
| 1396569600000 | 4829.25 |
| 1396828800000 | 4770.64 |
| 1396915200000 | 4749.02 |
| 1397001600000 | 4798.29 |
| 1397088000000 | 4796.62 |
| 1397174400000 | 4701.05 |
| 1397433600000 | 4669.6 |
| 1397520000000 | 4633.01 |
| 1397606400000 | 4702.4 |
| 1397692800000 | 4759.29 |
| 1397779200000 | 4759.29 |
| 1398038400000 | 4757.7 |
| 1398124800000 | 4812.07 |
| 1398211200000 | 4792.41 |
| 1398297600000 | 4807.69 |
| 1398384000000 | 4798.09 |
| 1398643200000 | 4789.56 |
| 1398729600000 | 4831.27 |
| 1398816000000 | 4860.23 |
| 1398902400000 | 4882.31 |
| 1398988800000 | 4889.17 |
| 1399248000000 | 4887.8 |
| 1399334400000 | 4926.89 |
| 1399420800000 | 4915.56 |
| 1399507200000 | 4934.52 |
| 1399593600000 | 4894.6 |
| 1399852800000 | 4930.82 |
| 1399939200000 | 4943.05 |
| 1400025600000 | 4922.15 |
| 1400112000000 | 4852.4 |
| 1400198400000 | 4818.96 |
| 1400457600000 | 4834.41 |
| 1400544000000 | 4850.28 |
| 1400630400000 | 4892.12 |
| 1400716800000 | 4913.89 |
| 1400803200000 | 4894.35 |
| 1401062400000 | 4895.49 |
| 1401148800000 | 4934.12 |
| 1401235200000 | 4930.83 |
| 1401321600000 | 4931.65 |
| 1401408000000 | 4949.74 |
| 1401667200000 | 4951.48 |
| 1401753600000 | 4921.51 |
| 1401840000000 | 4949.06 |
| 1401926400000 | 4955.01 |
| 1402012800000 | 5008.45 |
| 1402272000000 | 5009.43 |
| 1402358400000 | 4995.65 |
| 1402444800000 | 4968.53 |
| 1402531200000 | 4977.26 |
| 1402617600000 | 4922.72 |
| 1402876800000 | 4908.42 |
| 1402963200000 | 4900.3 |
| 1403049600000 | 4874.19 |
| 1403136000000 | 4942.52 |
| 1403222400000 | 4943.14 |
| 1403481600000 | 4910.94 |
| 1403568000000 | 4877.4 |
| 1403654400000 | 4846.82 |
| 1403740800000 | 4905.1 |
| 1403827200000 | 4932.53 |
| 1404086400000 | 4956.31 |
| 1404172800000 | 5004.19 |
| 1404259200000 | 5013.87 |
| 1404345600000 | 5043.85 |
| 1404432000000 | 5036.96 |
| 1404691200000 | 4990.14 |
| 1404777600000 | 4919.24 |
| 1404864000000 | 4909.15 |
| 1404950400000 | 4871.21 |
| 1405036800000 | 4877.08 |
| 1405296000000 | 4916.84 |
| 1405382400000 | 4903.81 |
| 1405468800000 | 4972.78 |
| 1405555200000 | 4933.13 |
| 1405641600000 | 4943.61 |
| 1405900800000 | 4917.54 |
| 1405987200000 | 4970.06 |
| 1406073600000 | 4976.57 |
| 1406160000000 | 4949.66 |
| 1406246400000 | 4912.5 |
| 1406505600000 | 4898.53 |
| 1406592000000 | 4912.92 |
| 1406678400000 | 4873.2 |
| 1406764800000 | 4818.89 |
| 1406851200000 | 4776.67 |
| 1407110400000 | 4756.02 |
| 1407196800000 | 4764.9 |
| 1407283200000 | 4724.02 |
| 1407369600000 | 4707.64 |
| 1407456000000 | 4683.95 |
| 1407715200000 | 4741.43 |
| 1407801600000 | 4740.11 |
| 1407888000000 | 4747.56 |
| 1407974400000 | 4761.26 |
| 1408060800000 | 4763.3 |
| 1408320000000 | 4812.53 |
| 1408406400000 | 4813.68 |
| 1408492800000 | 4804.61 |
| 1408579200000 | 4810.12 |
| 1408665600000 | 4800.91 |
| 1408924800000 | 4804.58 |
| 1409011200000 | 4846.66 |
| 1409097600000 | 4855.91 |
| 1409184000000 | 4838.49 |
| 1409270400000 | 4841.7 |
| 1409529600000 | 4860.57 |
| 1409616000000 | 4833.09 |
| 1409702400000 | 4839.59 |
| 1409788800000 | 4843.36 |
| 1409875200000 | 4793.65 |
| 1410134400000 | 4707.95 |
| 1410220800000 | 4698.71 |
| 1410307200000 | 4704.32 |
| 1410393600000 | 4710.74 |
| 1410480000000 | 4711 |
| 1410739200000 | 4699.53 |
| 1410825600000 | 4658.36 |
| 1410912000000 | 4689.39 |
| 1410998400000 | 4747.38 |
| 1411084800000 | 4753.48 |
| 1411344000000 | 4735.67 |
| 1411430400000 | 4648.06 |
| 1411516800000 | 4651.53 |
| 1411603200000 | 4606.14 |
| 1411689600000 | 4594.11 |
| 1411948800000 | 4603.31 |
| 1412035200000 | 4569.44 |
| 1412121600000 | 4505.59 |
| 1412208000000 | 4399.83 |
| 1412294400000 | 4426.92 |
| 1412553600000 | 4457.54 |
| 1412640000000 | 4414.34 |
| 1412726400000 | 4389.87 |
| 1412812800000 | 4382.45 |
| 1412899200000 | 4288.41 |
| 1413158400000 | 4290.45 |
| 1413244800000 | 4288.87 |
| 1413331200000 | 4202.75 |
| 1413417600000 | 4262.6 |
| 1413504000000 | 4369.52 |
| 1413763200000 | 4361.06 |
| 1413849600000 | 4452.36 |
| 1413936000000 | 4461.26 |
| 1414022400000 | 4455.56 |
| 1414108800000 | 4442.04 |
| 1414368000000 | 4439.16 |
| 1414454400000 | 4481.75 |
| 1414540800000 | 4499.25 |
| 1414627200000 | 4486.99 |
| 1414713600000 | 4537.35 |
| 1414972800000 | 4506.2 |
| 1415059200000 | 4495.71 |
| 1415145600000 | 4556.24 |
| 1415232000000 | 4555.97 |
| 1415318400000 | 4529.92 |
| 1415577600000 | 4582.79 |
| 1415664000000 | 4605.35 |
| 1415750400000 | 4559.22 |
| 1415836800000 | 4555.41 |
| 1415923200000 | 4550.91 |
| 1416182400000 | 4558.19 |
| 1416268800000 | 4588.95 |
| 1416355200000 | 4583.22 |
| 1416441600000 | 4604.86 |
| 1416528000000 | 4637.74 |
| 1416787200000 | 4652.33 |
| 1416873600000 | 4672.54 |
| 1416960000000 | 4684.53 |
| 1417046400000 | 4689.53 |
| 1417132800000 | 4667.19 |
| 1417392000000 | 4644.41 |
| 1417478400000 | 4660.26 |
| 1417564800000 | 4674.44 |
| 1417651200000 | 4676.77 |
| 1417737600000 | 4696.03 |
| 1417996800000 | 4668.59 |
| 1418083200000 | 4591.27 |
| 1418169600000 | 4598.44 |
| 1418256000000 | 4574.45 |
| 1418342400000 | 4480.88 |
| 1418601600000 | 4403.1 |
| 1418688000000 | 4527.77 |
| 1418774400000 | 4491.64 |
| 1418860800000 | 4605.23 |
| 1418947200000 | 4640.24 |
| 1419206400000 | 4670.11 |
| 1419292800000 | 4661.42 |
| 1419379200000 | 4678.88 |
| 1419465600000 | 4678.88 |
| 1419552000000 | 4682.33 |
| 1419811200000 | 4680.5 |
| 1419897600000 | 4646.01 |
| 1419984000000 | 4677.99 |
| 1420156800000 | 4599.59 |
| 1420416000000 | 4500.69 |
| 1420502400000 | 4433.6 |
| 1420588800000 | 4437.16 |
| 1420675200000 | 4525.6 |
| 1420761600000 | 4513.32 |
| 1421020800000 | 4524.25 |
| 1421107200000 | 4580.68 |
| 1421193600000 | 4504.86 |
| 1421280000000 | 4558.1 |
| 1421366400000 | 4556.09 |
| 1421625600000 | 4616.88 |
| 1421712000000 | 4655.17 |
| 1421798400000 | 4684.26 |
| 1421884800000 | 4730.54 |
| 1421971200000 | 4732.7 |
| 1422230400000 | 4756.43 |
| 1422316800000 | 4772.08 |
| 1422403200000 | 4776.06 |
| 1422489600000 | 4744.06 |
| 1422576000000 | 4692.4 |
| 1422835200000 | 4696.48 |
| 1422921600000 | 4758.39 |
| 1423008000000 | 4789.8 |
| 1423094400000 | 4843.69 |
| 1423180800000 | 4830.03 |
| 1423440000000 | 4777.87 |
| 1423526400000 | 4823.99 |
| 1423612800000 | 4817.61 |
| 1423699200000 | 4882.68 |
| 1423785600000 | 4886.31 |
| 1424044800000 | 4875.68 |
| 1424131200000 | 4868.03 |
| 1424217600000 | 4924.21 |
| 1424304000000 | 4940.08 |
| 1424390400000 | 4925.25 |
| 1424649600000 | 4970.56 |
| 1424736000000 | 4972.61 |
| 1424822400000 | 4983.75 |
| 1424908800000 | 4979.12 |
| 1424995200000 | 4986.94 |
| 1425254400000 | 4974.13 |
| 1425340800000 | 4915.73 |
| 1425427200000 | 4894.95 |
| 1425513600000 | 4946.78 |
| 1425600000000 | 4870.98 |
| 1425859200000 | 4849.29 |
| 1425945600000 | 4748.41 |
| 1426032000000 | 4739.4 |
| 1426118400000 | 4760.1 |
| 1426204800000 | 4711.55 |
| 1426464000000 | 4780.88 |
| 1426550400000 | 4758.78 |
| 1426636800000 | 4799.95 |
| 1426723200000 | 4837.18 |
| 1426809600000 | 4919.5 |
| 1427068800000 | 4914.9 |
| 1427155200000 | 4910.68 |
| 1427241600000 | 4890.25 |
| 1427328000000 | 4798.05 |
| 1427414400000 | 4785.65 |
| 1427673600000 | 4782.11 |
| 1427760000000 | 4759.62 |
| 1427846400000 | 4754.21 |
| 1427932800000 | 4789.09 |
| 1428019200000 | 4789.09 |
| 1428278400000 | 4837.09 |
| 1428364800000 | 4873.1 |
| 1428451200000 | 4877.52 |
| 1428537600000 | 4881.54 |
| 1428624000000 | 4907.42 |
| 1428883200000 | 4880.76 |
| 1428969600000 | 4934.35 |
| 1429056000000 | 4941.7 |
| 1429142400000 | 4954.37 |
| 1429228800000 | 4923.34 |
| 1429488000000 | 4924.48 |
| 1429574400000 | 4961.07 |
| 1429660800000 | 4967.8 |
| 1429747200000 | 4984 |
| 1429833600000 | 5016.73 |
| 1430092800000 | 5046.13 |
| 1430179200000 | 5031.57 |
| 1430265600000 | 5035.8 |
| 1430352000000 | 5032.29 |
| 1430438400000 | 4956.03 |
| 1430697600000 | 4936.44 |
| 1430784000000 | 4920.26 |
| 1430870400000 | 4936.66 |
| 1430956800000 | 4921.69 |
| 1431043200000 | 5147.43 |
| 1431302400000 | 5198.43 |
| 1431388800000 | 5162.17 |
| 1431475200000 | 5224.13 |
| 1431561600000 | 5267.28 |
| 1431648000000 | 5296.04 |
| 1431907200000 | 5283.78 |
| 1431993600000 | 5283.04 |
| 1432080000000 | 5277.67 |
| 1432166400000 | 5323.26 |
| 1432252800000 | 5270.61 |
| 1432512000000 | 5270.61 |
| 1432598400000 | 5191.84 |
| 1432684800000 | 5237.54 |
| 1432771200000 | 5228.22 |
| 1432857600000 | 5165.66 |
| 1433116800000 | 5145.56 |
| 1433203200000 | 5162.37 |
| 1433289600000 | 5171.17 |
| 1433376000000 | 5135.38 |
| 1433462400000 | 5031.62 |
| 1433721600000 | 5022.24 |
| 1433808000000 | 5019.88 |
| 1433894400000 | 5162.74 |
| 1433980800000 | 5172.47 |
| 1434067200000 | 5144.99 |
| 1434326400000 | 5072.74 |
| 1434412800000 | 5099.87 |
| 1434499200000 | 5094.2 |
| 1434585600000 | 5163.38 |
| 1434672000000 | 5184.37 |
| 1434931200000 | 5252.53 |
| 1435017600000 | 5250.42 |
| 1435104000000 | 5226.62 |
| 1435190400000 | 5216.52 |
| 1435276800000 | 5183.55 |
| 1435536000000 | 5092.71 |
| 1435622400000 | 5028.26 |
| 1435708800000 | 5064.31 |
| 1435795200000 | 5047.06 |
| 1435881600000 | 5026.67 |
| 1436140800000 | 4994.61 |
| 1436227200000 | 4855.37 |
| 1436313600000 | 4846.08 |
| 1436400000000 | 4932.74 |
| 1436486400000 | 5052.69 |
| 1436745600000 | 5125.08 |
| 1436832000000 | 5136.7 |
| 1436918400000 | 5154.09 |
| 1437004800000 | 5189.91 |
| 1437091200000 | 5193.54 |
| 1437350400000 | 5175.88 |
| 1437436800000 | 5151.47 |
| 1437523200000 | 5132.52 |
| 1437609600000 | 5077.89 |
| 1437696000000 | 5013.37 |
| 1437955200000 | 4962.6 |
| 1438041600000 | 5035.21 |
| 1438128000000 | 5101.5 |
| 1438214400000 | 5095.73 |
| 1438300800000 | 5150.28 |
| 1438560000000 | 5141.94 |
| 1438646400000 | 5149.48 |
| 1438732800000 | 5176.17 |
| 1438819200000 | 5143.34 |
| 1438905600000 | 5102.63 |
| 1439164800000 | 5154.37 |
| 1439251200000 | 5116.31 |
| 1439337600000 | 5070.8 |
| 1439424000000 | 5093.82 |
| 1439510400000 | 5109.67 |
| 1439769600000 | 5110.98 |
| 1439856000000 | 5113.1 |
| 1439942400000 | 5041.76 |
| 1440028800000 | 5012.59 |
| 1440115200000 | 4896.65 |
| 1440374400000 | 4719.29 |
| 1440460800000 | 4865.26 |
| 1440547200000 | 4743.55 |
| 1440633600000 | 4831.29 |
| 1440720000000 | 4863.09 |
| 1440979200000 | 4871.6 |
| 1441065600000 | 4717.77 |
| 1441152000000 | 4754.27 |
| 1441238400000 | 4801.91 |
| 1441324800000 | 4681.77 |
| 1441584000000 | 4728.86 |
| 1441670400000 | 4801.84 |
| 1441756800000 | 4861.6 |
| 1441843200000 | 4863.69 |
| 1441929600000 | 4821.31 |
| 1442188800000 | 4784.65 |
| 1442275200000 | 4796.36 |
| 1442361600000 | 4895.74 |
| 1442448000000 | 4873.5 |
| 1442534400000 | 4844.22 |
| 1442793600000 | 4801.47 |
| 1442880000000 | 4630.97 |
| 1442966400000 | 4668.77 |
| 1443052800000 | 4640.84 |
| 1443139200000 | 4718 |
| 1443398400000 | 4638.11 |
| 1443484800000 | 4533.15 |
| 1443571200000 | 4651.54 |
| 1443657600000 | 4667.42 |
| 1443744000000 | 4704.2 |
| 1444003200000 | 4812.96 |
| 1444089600000 | 4841.44 |
| 1444176000000 | 4838.41 |
| 1444262400000 | 4858.37 |
| 1444348800000 | 4873.9 |
| 1444608000000 | 4854.81 |
| 1444694400000 | 4783.3 |
| 1444780800000 | 4798.65 |
| 1444867200000 | 4851.15 |
| 1444953600000 | 4851.86 |
| 1445212800000 | 4862.4 |
| 1445299200000 | 4883.9 |
| 1445385600000 | 4885.53 |
| 1445472000000 | 4891.18 |
| 1445558400000 | 4956.39 |
| 1445817600000 | 4939.49 |
| 1445904000000 | 4871.88 |
| 1445990400000 | 4908.78 |
| 1446076800000 | 4880.7 |
| 1446163200000 | 4933.87 |
| 1446422400000 | 4932.86 |
| 1446508800000 | 4914.8 |
| 1446595200000 | 4914.52 |
| 1446681600000 | 4847.3 |
| 1446768000000 | 4795.33 |
| 1447027200000 | 4754.15 |
| 1447113600000 | 4720.95 |
| 1447200000000 | 4760.78 |
| 1447286400000 | 4678.08 |
| 1447372800000 | 4624.18 |
| 1447632000000 | 4639.43 |
| 1447718400000 | 4747.84 |
| 1447804800000 | 4747.88 |
| 1447891200000 | 4829.78 |
| 1447977600000 | 4810.1 |
| 1448236800000 | 4751.64 |
| 1448323200000 | 4681.68 |
| 1448409600000 | 4752.37 |
| 1448496000000 | 4816.5 |
| 1448582400000 | 4790.62 |
| 1448841600000 | 4823.39 |
| 1448928000000 | 4851.97 |
| 1449014400000 | 4822.6 |
| 1449100800000 | 4761.44 |
| 1449187200000 | 4775.1 |
| 1449446400000 | 4772.5 |
| 1449532800000 | 4666.9 |
| 1449619200000 | 4712.72 |
| 1449705600000 | 4666.67 |
| 1449792000000 | 4585.61 |
| 1450051200000 | 4517.11 |
| 1450137600000 | 4599.61 |
| 1450224000000 | 4609.64 |
| 1450310400000 | 4604.87 |
| 1450396800000 | 4574.21 |
| 1450656000000 | 4573.45 |
| 1450742400000 | 4573.81 |
| 1450828800000 | 4674.27 |
| 1450915200000 | 4703.64 |
| 1451001600000 | 4703.64 |
| 1451260800000 | 4691.32 |
| 1451347200000 | 4715.73 |
| 1451433600000 | 4701.55 |
| 1451520000000 | 4639.07 |
| 1451865600000 | 4509.91 |
| 1451952000000 | 4520.14 |
| 1452038400000 | 4458.69 |
| 1452124800000 | 4366.86 |
| 1452211200000 | 4343.96 |
| 1452470400000 | 4329.55 |
| 1452556800000 | 4328.45 |
| 1452643200000 | 4366.62 |
| 1452729600000 | 4261.25 |
| 1452816000000 | 4155.32 |
| 1453075200000 | 4115 |
| 1453161600000 | 4143.53 |
| 1453248000000 | 4024.48 |
| 1453334400000 | 4087.27 |
| 1453420800000 | 4228.71 |
| 1453680000000 | 4188.77 |
| 1453766400000 | 4207.84 |
| 1453852800000 | 4238.31 |
| 1453939200000 | 4219.07 |
| 1454025600000 | 4262.39 |
| 1454284800000 | 4327.32 |
| 1454371200000 | 4248.98 |
| 1454457600000 | 4249.65 |
| 1454544000000 | 4274.66 |
| 1454630400000 | 4213.99 |
| 1454889600000 | 4035.09 |
| 1454976000000 | 4044.7 |
| 1455062400000 | 4089.18 |
| 1455148800000 | 3980.42 |
| 1455235200000 | 4083.18 |
| 1455494400000 | 4168.44 |
| 1455580800000 | 4138.51 |
| 1455667200000 | 4266.72 |
| 1455753600000 | 4279.58 |
| 1455840000000 | 4245.03 |
| 1456099200000 | 4221.24 |
| 1456185600000 | 4185.08 |
| 1456272000000 | 4074.98 |
| 1456358400000 | 4159.01 |
| 1456444800000 | 4186.72 |
| 1456704000000 | 4216.5 |
| 1456790400000 | 4272.71 |
| 1456876800000 | 4301.75 |
| 1456963200000 | 4330.05 |
| 1457049600000 | 4383.8 |
| 1457308800000 | 4370.7 |
| 1457395200000 | 4335.44 |
| 1457481600000 | 4329.31 |
| 1457568000000 | 4283.62 |
| 1457654400000 | 4381.73 |
| 1457913600000 | 4419.42 |
| 1458000000000 | 4359.29 |
| 1458086400000 | 4361.68 |
| 1458172800000 | 4521.08 |
| 1458259200000 | 4547.06 |
| 1458518400000 | 4497.12 |
| 1458604800000 | 4445.19 |
| 1458691200000 | 4416.58 |
| 1458777600000 | 4364.01 |
| 1458864000000 | 4364.01 |
| 1459123200000 | 4398.63 |
| 1459209600000 | 4427.67 |
| 1459296000000 | 4561.21 |
| 1459382400000 | 4534.05 |
| 1459468800000 | 4449.18 |
| 1459728000000 | 4480.35 |
| 1459814400000 | 4395.56 |
| 1459900800000 | 4416.66 |
| 1459987200000 | 4383.99 |
| 1460073600000 | 4430.61 |
| 1460332800000 | 4477.34 |
| 1460419200000 | 4482.93 |
| 1460505600000 | 4569.02 |
| 1460592000000 | 4516.22 |
| 1460678400000 | 4473.18 |
| 1460937600000 | 4506.77 |
| 1461024000000 | 4590.86 |
| 1461110400000 | 4594.11 |
| 1461196800000 | 4542 |
| 1461283200000 | 4519.93 |
| 1461542400000 | 4544.72 |
| 1461628800000 | 4582.26 |
| 1461715200000 | 4599.53 |
| 1461801600000 | 4620.93 |
| 1461888000000 | 4595.79 |
| 1462147200000 | 4603.38 |
| 1462233600000 | 4524.09 |
| 1462320000000 | 4458.21 |
| 1462406400000 | 4468.59 |
| 1462492800000 | 4460.57 |
| 1462752000000 | 4454.99 |
| 1462838400000 | 4497.63 |
| 1462924800000 | 4500.39 |
| 1463011200000 | 4488.74 |
| 1463097600000 | 4443.18 |
| 1463356800000 | 4474.65 |
| 1463443200000 | 4529.59 |
| 1463529600000 | 4578.87 |
| 1463616000000 | 4510.49 |
| 1463702400000 | 4572.88 |
| 1463961600000 | 4563.58 |
| 1464048000000 | 4683.35 |
| 1464134400000 | 4694.27 |
| 1464220800000 | 4687.07 |
| 1464307200000 | 4671.05 |
| 1464566400000 | 4673.16 |
| 1464652800000 | 4634.78 |
| 1464739200000 | 4531.85 |
| 1464825600000 | 4550.05 |
| 1464912000000 | 4579.05 |
| 1465171200000 | 4604.49 |
| 1465257600000 | 4636.64 |
| 1465344000000 | 4653.36 |
| 1465430400000 | 4589.53 |
| 1465516800000 | 4452.24 |
| 1465776000000 | 4375.16 |
| 1465862400000 | 4228.11 |
| 1465948800000 | 4284.48 |
| 1466035200000 | 4202.5 |
| 1466121600000 | 4346.45 |
| 1466380800000 | 4644.94 |
| 1466467200000 | 4652.71 |
| 1466553600000 | 4694.23 |
| 1466640000000 | 4796.7 |
| 1466726400000 | 4096.39 |
| 1466985600000 | 3706.89 |
| 1467072000000 | 3883.26 |
| 1467158400000 | 4092.37 |
| 1467244800000 | 4125.37 |
| 1467331200000 | 4163.4 |
| 1467590400000 | 4090.95 |
| 1467676800000 | 3947.21 |
| 1467763200000 | 3854.43 |
| 1467849600000 | 3922.49 |
| 1467936000000 | 4000.24 |
| 1468195200000 | 4129.65 |
| 1468281600000 | 4205.8 |
| 1468368000000 | 4216.15 |
| 1468454400000 | 4261.67 |
| 1468540800000 | 4225.81 |
| 1468800000000 | 4263.67 |
| 1468886400000 | 4227.95 |
| 1468972800000 | 4265.47 |
| 1469059200000 | 4264.65 |
| 1469145600000 | 4211.35 |
| 1469404800000 | 4246.71 |
| 1469491200000 | 4249.32 |
| 1469577600000 | 4293.11 |
| 1469664000000 | 4294.1 |
| 1469750400000 | 4361.39 |
| 1470009600000 | 4319.45 |
| 1470096000000 | 4341.24 |
| 1470182400000 | 4317.1 |
| 1470268800000 | 4304.68 |
| 1470355200000 | 4322.71 |
| 1470614400000 | 4335.34 |
| 1470700800000 | 4357.61 |
| 1470787200000 | 4383.7 |
| 1470873600000 | 4392.56 |
| 1470960000000 | 4401.96 |
| 1471219200000 | 4390.39 |
| 1471305600000 | 4392.71 |
| 1471392000000 | 4373.01 |
| 1471478400000 | 4466.83 |
| 1471564800000 | 4421.65 |
| 1471824000000 | 4443.8 |
| 1471910400000 | 4505.54 |
| 1471996800000 | 4506.56 |
| 1472083200000 | 4457.68 |
| 1472169600000 | 4476.08 |
| 1472428800000 | 4432.34 |
| 1472515200000 | 4412.3 |
| 1472601600000 | 4390.21 |
| 1472688000000 | 4474.74 |
| 1472774400000 | 4541.46 |
| 1473033600000 | 4522.68 |
| 1473120000000 | 4561.11 |
| 1473206400000 | 4530.84 |
| 1473292800000 | 4522.13 |
| 1473379200000 | 4422.72 |
| 1473638400000 | 4382.26 |
| 1473724800000 | 4318.82 |
| 1473811200000 | 4326.72 |
| 1473897600000 | 4366.78 |
| 1473984000000 | 4321.55 |
| 1474243200000 | 4376.22 |
| 1474329600000 | 4352.11 |
| 1474416000000 | 4365.84 |
| 1474502400000 | 4467.21 |
| 1474588800000 | 4407.51 |
| 1474848000000 | 4333.54 |
| 1474934400000 | 4337.37 |
| 1475020800000 | 4364.84 |
| 1475107200000 | 4345.85 |
| 1475193600000 | 4366.91 |
| 1475452800000 | 4362.6 |
| 1475539200000 | 4382.85 |
| 1475625600000 | 4333.32 |
| 1475712000000 | 4265.72 |
| 1475798400000 | 4172.87 |
| 1476057600000 | 4138.27 |
| 1476144000000 | 4084.88 |
| 1476230400000 | 4041.36 |
| 1476316800000 | 4025.77 |
| 1476403200000 | 4043.66 |
| 1476662400000 | 3977.93 |
| 1476748800000 | 4067.03 |
| 1476835200000 | 4093.45 |
| 1476921600000 | 4063.6 |
| 1477008000000 | 4045.85 |
| 1477267200000 | 4031.57 |
| 1477353600000 | 4001.83 |
| 1477440000000 | 4000.58 |
| 1477526400000 | 3974.07 |
| 1477612800000 | 3989.46 |
| 1477872000000 | 4013.97 |
| 1477958400000 | 4016.14 |
| 1478044800000 | 4036.6 |
| 1478131200000 | 4082.08 |
| 1478217600000 | 4021.5 |
| 1478476800000 | 4017.7 |
| 1478563200000 | 4039.73 |
| 1478649600000 | 4087.16 |
| 1478736000000 | 4021.97 |
| 1478822400000 | 4006.18 |
| 1479081600000 | 3976.97 |
| 1479168000000 | 3979.66 |
| 1479254400000 | 3965.48 |
| 1479340800000 | 4012.63 |
| 1479427200000 | 3970.12 |
| 1479686400000 | 4014.84 |
| 1479772800000 | 4040.73 |
| 1479859200000 | 4025.55 |
| 1479945600000 | 4053.56 |
| 1480032000000 | 4040.74 |
| 1480291200000 | 4014.49 |
| 1480377600000 | 4047.67 |
| 1480464000000 | 4019.3 |
| 1480550400000 | 4026.66 |
| 1480636800000 | 4045.14 |
| 1480896000000 | 4070.34 |
| 1480982400000 | 4079 |
| 1481068800000 | 4119.78 |
| 1481155200000 | 4105.46 |
| 1481241600000 | 4123.79 |
| 1481500800000 | 4094.14 |
| 1481587200000 | 4144.21 |
| 1481673600000 | 4153.33 |
| 1481760000000 | 4069.19 |
| 1481846400000 | 4078.39 |
| 1482105600000 | 4076.04 |
| 1482192000000 | 4074.62 |
| 1482278400000 | 4075.6 |
| 1482364800000 | 4079.76 |
| 1482451200000 | 4076.36 |
| 1482710400000 | 4076.36 |
| 1482796800000 | 4076.9 |
| 1482883200000 | 4074.56 |
| 1482969600000 | 4092.31 |
| 1483056000000 | 4157.76 |
| 1483315200000 | 4157.76 |
| 1483401600000 | 4124.52 |
| 1483488000000 | 4142.17 |
| 1483574400000 | 4216.79 |
| 1483660800000 | 4183.86 |
| 1483920000000 | 4140.78 |
| 1484006400000 | 4188.96 |
| 1484092800000 | 4149.24 |
| 1484179200000 | 4200.64 |
| 1484265600000 | 4219.78 |
| 1484524800000 | 4167.23 |
| 1484611200000 | 4251.92 |
| 1484697600000 | 4228.29 |
| 1484784000000 | 4185.94 |
| 1484870400000 | 4173.94 |
| 1485129600000 | 4233.35 |
| 1485216000000 | 4253.14 |
| 1485302400000 | 4286.98 |
| 1485388800000 | 4261.64 |
| 1485475200000 | 4264.89 |
| 1485734400000 | 4223.95 |
| 1485820800000 | 4258.84 |
| 1485907200000 | 4288.23 |
| 1485993600000 | 4255.43 |
| 1486080000000 | 4264.11 |
| 1486339200000 | 4231.01 |
| 1486425600000 | 4273.23 |
| 1486512000000 | 4333.65 |
| 1486598400000 | 4328.94 |
| 1486684800000 | 4339.3 |
| 1486944000000 | 4356.19 |
| 1487030400000 | 4343.9 |
| 1487116800000 | 4340.49 |
| 1487203200000 | 4344.8 |
| 1487289600000 | 4315.87 |
| 1487548800000 | 4339.94 |
| 1487635200000 | 4335.52 |
| 1487721600000 | 4319.34 |
| 1487808000000 | 4356.6 |
| 1487894400000 | 4325.26 |
| 1488153600000 | 4319.37 |
| 1488240000000 | 4347.5 |
| 1488326400000 | 4358.52 |
| 1488412800000 | 4325.33 |
| 1488499200000 | 4299.31 |
| 1488758400000 | 4306.28 |
| 1488844800000 | 4274.73 |
| 1488931200000 | 4279.23 |
| 1489017600000 | 4271.22 |
| 1489104000000 | 4274.05 |
| 1489363200000 | 4324.24 |
| 1489449600000 | 4287.64 |
| 1489536000000 | 4309.84 |
| 1489622400000 | 4399.25 |
| 1489708800000 | 4404.74 |
| 1489968000000 | 4420.2 |
| 1490054400000 | 4445.62 |
| 1490140800000 | 4398.46 |
| 1490227200000 | 4443.42 |
| 1490313600000 | 4432.05 |
| 1490572800000 | 4445.44 |
| 1490659200000 | 4445.45 |
| 1490745600000 | 4405.07 |
| 1490832000000 | 4445.97 |
| 1490918400000 | 4450.65 |
| 1491177600000 | 4419.46 |
| 1491264000000 | 4421.81 |
| 1491350400000 | 4431.65 |
| 1491436800000 | 4445.45 |
| 1491523200000 | 4446.23 |
| 1491782400000 | 4460.71 |
| 1491868800000 | 4506.76 |
| 1491955200000 | 4518.07 |
| 1492041600000 | 4543.93 |
| 1492128000000 | 4543.93 |
| 1492387200000 | 4571.7 |
| 1492473600000 | 4572.12 |
| 1492560000000 | 4602.98 |
| 1492646400000 | 4612.91 |
| 1492732800000 | 4583.5 |
| 1492992000000 | 4662.37 |
| 1493078400000 | 4669.25 |
| 1493164800000 | 4695.75 |
| 1493251200000 | 4727.29 |
| 1493337600000 | 4729.3 |
| 1493596800000 | 4726.02 |
| 1493683200000 | 4777.34 |
| 1493769600000 | 4752.62 |
| 1493856000000 | 4766.32 |
| 1493942400000 | 4811.72 |
| 1494201600000 | 4810.94 |
| 1494288000000 | 4827.99 |
| 1494374400000 | 4840.48 |
| 1494460800000 | 4799.41 |
| 1494547200000 | 4805.3 |
| 1494806400000 | 4811.27 |
| 1494892800000 | 4821.25 |
| 1494979200000 | 4836.5 |
| 1495065600000 | 4841.74 |
| 1495152000000 | 4856.04 |
| 1495411200000 | 4879.92 |
| 1495497600000 | 4854 |
| 1495584000000 | 4859.97 |
| 1495670400000 | 4863.52 |
| 1495756800000 | 4809.93 |
| 1496016000000 | 4829.02 |
| 1496102400000 | 4830.32 |
| 1496188800000 | 4853.81 |
| 1496275200000 | 4870.34 |
| 1496361600000 | 4867.44 |
| 1496620800000 | 4850.88 |
| 1496707200000 | 4789.02 |
| 1496793600000 | 4815.5 |
| 1496880000000 | 4805.18 |
| 1496966400000 | 4737.19 |
| 1497225600000 | 4696.72 |
| 1497312000000 | 4745.33 |
| 1497398400000 | 4794.37 |
| 1497484800000 | 4694.79 |
| 1497571200000 | 4761.4 |
| 1497830400000 | 4761.98 |
| 1497916800000 | 4680.33 |
| 1498003200000 | 4680.61 |
| 1498089600000 | 4657.54 |
| 1498176000000 | 4698.61 |
| 1498435200000 | 4696.86 |
| 1498521600000 | 4672.23 |
| 1498608000000 | 4723.47 |
| 1498694400000 | 4699.78 |
| 1498780800000 | 4696.39 |
| 1499040000000 | 4671.67 |
| 1499126400000 | 4695.14 |
| 1499212800000 | 4708.71 |
| 1499299200000 | 4701.62 |
| 1499385600000 | 4673.44 |
| 1499644800000 | 4675.18 |
| 1499731200000 | 4626.15 |
| 1499817600000 | 4679.3 |
| 1499904000000 | 4728.55 |
| 1499990400000 | 4761.54 |
| 1500249600000 | 4777.02 |
| 1500336000000 | 4775.19 |
| 1500422400000 | 4809.33 |
| 1500508800000 | 4821.74 |
| 1500595200000 | 4799.52 |
| 1500854400000 | 4763.71 |
| 1500940800000 | 4784.08 |
| 1501027200000 | 4820.09 |
| 1501113600000 | 4848.77 |
| 1501200000000 | 4815.57 |
| 1501459200000 | 4852.75 |
| 1501545600000 | 4910.39 |
| 1501632000000 | 4907.28 |
| 1501718400000 | 4906.2 |
| 1501804800000 | 4872.56 |
| 1502064000000 | 4876.55 |
| 1502150400000 | 4853.09 |
| 1502236800000 | 4843.44 |
| 1502323200000 | 4814.77 |
| 1502409600000 | 4774.4 |
| 1502668800000 | 4812 |
| 1502755200000 | 4774.65 |
| 1502841600000 | 4813.67 |
| 1502928000000 | 4799.82 |
| 1503014400000 | 4745.02 |
| 1503273600000 | 4766.77 |
| 1503360000000 | 4757.13 |
| 1503446400000 | 4730.9 |
| 1503532800000 | 4735.45 |
| 1503619200000 | 4759.5 |
| 1503878400000 | 4778.2 |
| 1503964800000 | 4750.25 |
| 1504051200000 | 4755.89 |
| 1504137600000 | 4779.5 |
| 1504224000000 | 4813.96 |
| 1504483200000 | 4790.12 |
| 1504569600000 | 4797.83 |
| 1504656000000 | 4771.88 |
| 1504742400000 | 4815.16 |
| 1504828800000 | 4826.75 |
| 1505088000000 | 4852.14 |
| 1505174400000 | 4862.36 |
| 1505260800000 | 4825.11 |
| 1505347200000 | 4821.56 |
| 1505433600000 | 4859.67 |
| 1505692800000 | 4864.65 |
| 1505779200000 | 4874.18 |
| 1505865600000 | 4909.07 |
| 1505952000000 | 4874.08 |
| 1506038400000 | 4902.31 |
| 1506297600000 | 4890 |
| 1506384000000 | 4850.19 |
| 1506470400000 | 4848.52 |
| 1506556800000 | 4888.42 |
| 1506643200000 | 4913.97 |
| 1506902400000 | 4900.32 |
| 1506988800000 | 4898.95 |
| 1507075200000 | 4913.03 |
| 1507161600000 | 4882.25 |
| 1507248000000 | 4866.88 |
| 1507507200000 | 4885.85 |
| 1507593600000 | 4929.87 |
| 1507680000000 | 4911.14 |
| 1507766400000 | 4930.49 |
| 1507852800000 | 4972.53 |
| 1508112000000 | 4933.42 |
| 1508198400000 | 4860.64 |
| 1508284800000 | 4899.26 |
| 1508371200000 | 4895.63 |
| 1508457600000 | 4896.4 |
| 1508716800000 | 4898.67 |
| 1508803200000 | 4863.06 |
| 1508889600000 | 4892.23 |
| 1508976000000 | 4894.52 |
| 1509062400000 | 4857.95 |
| 1509321600000 | 4887.08 |
| 1509408000000 | 4923.29 |
| 1509494400000 | 4887.45 |
| 1509580800000 | 4830.34 |
| 1509667200000 | 4844.23 |
| 1509926400000 | 4864.51 |
| 1510012800000 | 4829.04 |
| 1510099200000 | 4816.27 |
| 1510185600000 | 4767.12 |
| 1510272000000 | 4782.26 |
| 1510531200000 | 4700.07 |
| 1510617600000 | 4714.49 |
| 1510704000000 | 4698.86 |
| 1510790400000 | 4753.45 |
| 1510876800000 | 4757.52 |
| 1511136000000 | 4788 |
| 1511222400000 | 4769.27 |
| 1511308800000 | 4794.13 |
| 1511395200000 | 4814.89 |
| 1511481600000 | 4808.19 |
| 1511740800000 | 4794.29 |
| 1511827200000 | 4800.16 |
| 1511913600000 | 4860.88 |
| 1512000000000 | 4890.14 |
| 1512086400000 | 4833.53 |
| 1512345600000 | 4854.47 |
| 1512432000000 | 4844.72 |
| 1512518400000 | 4817.79 |
| 1512604800000 | 4818.12 |
| 1512691200000 | 4858.45 |
| 1512950400000 | 4854.63 |
| 1513036800000 | 4841.02 |
| 1513123200000 | 4868.02 |
| 1513209600000 | 4876.37 |
| 1513296000000 | 4855.15 |
| 1513555200000 | 4932.28 |
| 1513641600000 | 4922.15 |
| 1513728000000 | 4943.42 |
| 1513814400000 | 4949.18 |
| 1513900800000 | 4968.55 |
| 1514160000000 | 4968.55 |
| 1514246400000 | 4968.38 |
| 1514332800000 | 5006.38 |
| 1514419200000 | 5025.66 |
| 1514505600000 | 5083.8 |
| 1514851200000 | 5082.47 |
| 1514937600000 | 5067.23 |
| 1515024000000 | 5090.34 |
| 1515110400000 | 5128.64 |
| 1515369600000 | 5091.59 |
| 1515456000000 | 5099.23 |
| 1515542400000 | 5084.13 |
| 1515628800000 | 5067.02 |
| 1515715200000 | 5176.88 |
| 1515974400000 | 5217.87 |
| 1516060800000 | 5214.32 |
| 1516147200000 | 5193.48 |
| 1516233600000 | 5210.11 |
| 1516320000000 | 5201.09 |
| 1516579200000 | 5217.83 |
| 1516665600000 | 5251.46 |
| 1516752000000 | 5294.16 |
| 1516838400000 | 5311.13 |
| 1516924800000 | 5311.82 |
| 1517184000000 | 5256.6 |
| 1517270400000 | 5231.87 |
| 1517356800000 | 5220.11 |
| 1517443200000 | 5223.23 |
| 1517529600000 | 5141.04 |
| 1517788800000 | 5043.56 |
| 1517875200000 | 4882.31 |
| 1517961600000 | 4968.04 |
| 1518048000000 | 4912.39 |
| 1518134400000 | 4796.63 |
| 1518393600000 | 4836.7 |
| 1518480000000 | 4846.02 |
| 1518566400000 | 4918.76 |
| 1518652800000 | 4979.36 |
| 1518739200000 | 5017.26 |
| 1518998400000 | 4972.81 |
| 1519084800000 | 5020.15 |
| 1519171200000 | 5025.19 |
| 1519257600000 | 4997.66 |
| 1519344000000 | 5004.91 |
| 1519603200000 | 5003.85 |
| 1519689600000 | 4994.27 |
| 1519776000000 | 4909.79 |
| 1519862400000 | 4837.32 |
| 1519948800000 | 4815.89 |
| 1520208000000 | 4882.69 |
| 1520294400000 | 4921.52 |
| 1520380800000 | 4940.13 |
| 1520467200000 | 4954.86 |
| 1520553600000 | 4992.43 |
| 1520812800000 | 5002.52 |
| 1520899200000 | 4984.98 |
| 1520985600000 | 4965.08 |
| 1521072000000 | 4972.92 |
| 1521158400000 | 4937.44 |
| 1521417600000 | 4897.04 |
| 1521504000000 | 4907.58 |
| 1521590400000 | 4895.82 |
| 1521676800000 | 4845.15 |
| 1521763200000 | 4848.56 |
| 1522022400000 | 4839.63 |
| 1522108800000 | 4860.51 |
| 1522195200000 | 4866.05 |
| 1522281600000 | 4856.75 |
| 1522368000000 | 4856.75 |
| 1522627200000 | 4865.25 |
| 1522713600000 | 4834.17 |
| 1522800000000 | 4832.73 |
| 1522886400000 | 4891.29 |
| 1522972800000 | 4933 |
| 1523232000000 | 4949.78 |
| 1523318400000 | 5002.74 |
| 1523404800000 | 4999 |
| 1523491200000 | 5035.75 |
| 1523577600000 | 5055.01 |
| 1523836800000 | 5063.29 |
| 1523923200000 | 5115.22 |
| 1524009600000 | 5124.78 |
| 1524096000000 | 5146.47 |
| 1524182400000 | 5099.75 |
| 1524441600000 | 5090.87 |
| 1524528000000 | 5074.68 |
| 1524614400000 | 5042.93 |
| 1524700800000 | 5083.31 |
| 1524787200000 | 5090.56 |
| 1525046400000 | 5091.54 |
| 1525132800000 | 5048.34 |
| 1525219200000 | 5056.98 |
| 1525305600000 | 5022.81 |
| 1525392000000 | 5042.82 |
| 1525651200000 | 5062.16 |
| 1525737600000 | 5082.36 |
| 1525824000000 | 5123.41 |
| 1525910400000 | 5127.42 |
| 1525996800000 | 5180.03 |
| 1526256000000 | 5162.19 |
| 1526342400000 | 5131 |
| 1526428800000 | 5146.53 |
| 1526515200000 | 5187.73 |
| 1526601600000 | 5178.78 |
| 1526860800000 | 5209.85 |
| 1526947200000 | 5229.26 |
| 1527033600000 | 5159.54 |
| 1527120000000 | 5147.41 |
| 1527206400000 | 5168.76 |
| 1527465600000 | 5163.63 |
| 1527552000000 | 5062.23 |
| 1527638400000 | 5080.58 |
| 1527724800000 | 5095.34 |
| 1527811200000 | 5128.69 |
| 1528070400000 | 5168.2 |
| 1528156800000 | 5144.43 |
| 1528243200000 | 5212.96 |
| 1528329600000 | 5202.94 |
| 1528416000000 | 5174.33 |
| 1528675200000 | 5204.6 |
| 1528761600000 | 5179.26 |
| 1528848000000 | 5199.5 |
| 1528934400000 | 5221.7 |
| 1529020800000 | 5134.76 |
| 1529280000000 | 5104.12 |
| 1529366400000 | 5035.77 |
| 1529452800000 | 5043.95 |
| 1529539200000 | 5015.23 |
| 1529625600000 | 5082.34 |
| 1529884800000 | 4986.77 |
| 1529971200000 | 4984.1 |
| 1530057600000 | 4987.88 |
| 1530144000000 | 4935.42 |
| 1530230400000 | 5009.21 |
| 1530489600000 | 4928.15 |
| 1530576000000 | 4954.44 |
| 1530662400000 | 4954.77 |
| 1530748800000 | 4968.21 |
| 1530835200000 | 4992.42 |
| 1531094400000 | 5025.14 |
| 1531180800000 | 5043.2 |
| 1531267200000 | 4996.03 |
| 1531353600000 | 5019.96 |
| 1531440000000 | 5027.47 |
| 1531699200000 | 5012.53 |
| 1531785600000 | 5020.71 |
| 1531872000000 | 4992.44 |
| 1531958400000 | 4960.75 |
| 1532044800000 | 4990.69 |
| 1532304000000 | 4949.98 |
| 1532390400000 | 4988.47 |
| 1532476800000 | 4971.35 |
| 1532563200000 | 4964.05 |
| 1532649600000 | 4976.69 |
| 1532908800000 | 4978.17 |
| 1532995200000 | 4976.75 |
| 1533081600000 | 4918.77 |
| 1533168000000 | 4837.59 |
| 1533254400000 | 4895.99 |
| 1533513600000 | 4866.84 |
| 1533600000000 | 4884.54 |
| 1533686400000 | 4906.92 |
| 1533772800000 | 4915.49 |
| 1533859200000 | 4843.05 |
| 1534118400000 | 4821.69 |
| 1534204800000 | 4795.61 |
| 1534291200000 | 4713.62 |
| 1534377600000 | 4775.94 |
| 1534464000000 | 4783.61 |
| 1534723200000 | 4798.27 |
| 1534809600000 | 4840.83 |
| 1534896000000 | 4859.63 |
| 1534982400000 | 4835.42 |
| 1535068800000 | 4841.49 |
| 1535328000000 | 4853.76 |
| 1535414400000 | 4902.49 |
| 1535500800000 | 4926.29 |
| 1535587200000 | 4906.15 |
| 1535673600000 | 4884.54 |
| 1535932800000 | 4874.76 |
| 1536019200000 | 4808.56 |
| 1536105600000 | 4817.67 |
| 1536192000000 | 4794.38 |
| 1536278400000 | 4780.77 |
| 1536537600000 | 4815.24 |
| 1536624000000 | 4809.43 |
| 1536710400000 | 4828.68 |
| 1536796800000 | 4830.81 |
| 1536883200000 | 4847.75 |
| 1537142400000 | 4877.21 |
| 1537228800000 | 4871.8 |
| 1537315200000 | 4873.7 |
| 1537401600000 | 4929.68 |
| 1537488000000 | 4896.09 |
| 1537747200000 | 4883.55 |
| 1537833600000 | 4910.19 |
| 1537920000000 | 4926.17 |
| 1538006400000 | 4897.63 |
| 1538092800000 | 4839.58 |
| 1538352000000 | 4834.19 |
| 1538438400000 | 4768.01 |
| 1538524800000 | 4803.17 |
| 1538611200000 | 4726.43 |
| 1538697600000 | 4690.86 |
| 1538956800000 | 4625.88 |
| 1539043200000 | 4633.2 |
| 1539129600000 | 4579.64 |
| 1539216000000 | 4502.69 |
| 1539302400000 | 4514.34 |
| 1539561600000 | 4471.77 |
| 1539648000000 | 4556.52 |
| 1539734400000 | 4517.58 |
| 1539820800000 | 4485.84 |
| 1539907200000 | 4426.91 |
| 1540166400000 | 4400.95 |
| 1540252800000 | 4325.12 |
| 1540339200000 | 4303 |
| 1540425600000 | 4318.55 |
| 1540512000000 | 4269.64 |
| 1540771200000 | 4339.01 |
| 1540857600000 | 4340.77 |
| 1540944000000 | 4414.75 |
| 1541030400000 | 4532.43 |
| 1541116800000 | 4556.46 |
| 1541376000000 | 4505.72 |
| 1541462400000 | 4501.47 |
| 1541548800000 | 4549.1 |
| 1541635200000 | 4586.9 |
| 1541721600000 | 4514.97 |
| 1541980800000 | 4386.98 |
| 1542067200000 | 4478.77 |
| 1542153600000 | 4501.16 |
| 1542240000000 | 4345.94 |
| 1542326400000 | 4348.94 |
| 1542585600000 | 4333.4 |
| 1542672000000 | 4281.34 |
| 1542758400000 | 4354.89 |
| 1542844800000 | 4376.55 |
| 1542931200000 | 4398.16 |
| 1543190400000 | 4438.9 |
| 1543276800000 | 4398.05 |
| 1543363200000 | 4395.34 |
| 1543449600000 | 4404.05 |
| 1543536000000 | 4306.81 |
| 1543795200000 | 4347.29 |
| 1543881600000 | 4292.47 |
| 1543968000000 | 4260.56 |
| 1544054400000 | 4136.17 |
| 1544140800000 | 4151.08 |
| 1544400000000 | 4007.01 |
| 1544486400000 | 4055.59 |
| 1544572800000 | 4172.89 |
| 1544659200000 | 4143.31 |
| 1544745600000 | 4098.09 |
| 1545004800000 | 4036.92 |
| 1545091200000 | 4050.37 |
| 1545177600000 | 4076.68 |
| 1545264000000 | 4022.35 |
| 1545350400000 | 4038.41 |
| 1545609600000 | 4024.68 |
| 1545696000000 | 4024.68 |
| 1545782400000 | 4010.5 |
| 1545868800000 | 3957.91 |
| 1545955200000 | 4059.1 |
| 1546214400000 | 4089.43 |
| 1546387200000 | 4049.59 |
| 1546473600000 | 4001.51 |
| 1546560000000 | 4148.32 |
| 1546819200000 | 4192.29 |
| 1546905600000 | 4255.75 |
| 1546992000000 | 4328.25 |
| 1547078400000 | 4341.98 |
| 1547164800000 | 4357.58 |
| 1547424000000 | 4360.83 |
| 1547510400000 | 4337.31 |
| 1547596800000 | 4372.18 |
| 1547683200000 | 4374.13 |
| 1547769600000 | 4455.79 |
| 1548028800000 | 4445.48 |
| 1548115200000 | 4451.52 |
| 1548201600000 | 4460.55 |
| 1548288000000 | 4465.45 |
| 1548374400000 | 4504.53 |
| 1548633600000 | 4475.1 |
| 1548720000000 | 4510.89 |
| 1548806400000 | 4537.45 |
| 1548892800000 | 4522.56 |
| 1548979200000 | 4552.22 |
| 1549238400000 | 4563.76 |
| 1549324800000 | 4584.96 |
| 1549411200000 | 4589.75 |
| 1549497600000 | 4505.41 |
| 1549584000000 | 4474.56 |
| 1549843200000 | 4507.89 |
| 1549929600000 | 4499.84 |
| 1550016000000 | 4538.88 |
| 1550102400000 | 4499.71 |
| 1550188800000 | 4528.4 |
| 1550448000000 | 4571.73 |
| 1550534400000 | 4604.14 |
| 1550620800000 | 4633.62 |
| 1550707200000 | 4620.08 |
| 1550793600000 | 4631.51 |
| 1551052800000 | 4640.22 |
| 1551139200000 | 4727.8 |
| 1551225600000 | 4711.43 |
| 1551312000000 | 4715.57 |
| 1551398400000 | 4743.48 |
| 1551657600000 | 4733.6 |
| 1551744000000 | 4728.2 |
| 1551830400000 | 4734.08 |
| 1551916800000 | 4658.55 |
| 1552003200000 | 4577.18 |
| 1552262400000 | 4620.58 |
| 1552348800000 | 4634.2 |
| 1552435200000 | 4685.38 |
| 1552521600000 | 4729.46 |
| 1552608000000 | 4773.92 |
| 1552867200000 | 4775.24 |
| 1552953600000 | 4819.98 |
| 1553040000000 | 4735.23 |
| 1553126400000 | 4715.48 |
| 1553212800000 | 4690.33 |
| 1553472000000 | 4653.7 |
| 1553558400000 | 4678.33 |
| 1553644800000 | 4674.95 |
| 1553731200000 | 4663.18 |
| 1553817600000 | 4682.05 |
| 1554076800000 | 4765.74 |
| 1554163200000 | 4770.49 |
| 1554249600000 | 4871.01 |
| 1554336000000 | 4828.19 |
| 1554422400000 | 4820.78 |
| 1554681600000 | 4813.33 |
| 1554768000000 | 4778.04 |
| 1554854400000 | 4816.8 |
| 1554940800000 | 4856.12 |
| 1555027200000 | 4883.52 |
| 1555286400000 | 4904.14 |
| 1555372800000 | 4909.15 |
| 1555459200000 | 4892.43 |
| 1555545600000 | 4886.66 |
| 1555632000000 | 4886.66 |
| 1555891200000 | 4874.76 |
| 1555977600000 | 4882.95 |
| 1556064000000 | 4897.69 |
| 1556150400000 | 4853.76 |
| 1556236800000 | 4876.31 |
| 1556496000000 | 4872.86 |
| 1556582400000 | 4867.7 |
| 1556668800000 | 4882.64 |
| 1556755200000 | 4826.13 |
| 1556841600000 | 4867.06 |
| 1557100800000 | 4856.95 |
| 1557187200000 | 4769.17 |
| 1557273600000 | 4745.52 |
| 1557360000000 | 4701.07 |
| 1557446400000 | 4707.14 |
| 1557705600000 | 4618.68 |
| 1557792000000 | 4651.68 |
| 1557878400000 | 4649.77 |
| 1557964800000 | 4656.52 |
| 1558051200000 | 4621.63 |
| 1558310400000 | 4557.65 |
| 1558396800000 | 4608.36 |
| 1558483200000 | 4537.59 |
| 1558569600000 | 4461.32 |
| 1558656000000 | 4501.39 |
| 1558915200000 | 4496.83 |
| 1559001600000 | 4513.43 |
| 1559088000000 | 4427.63 |
| 1559174400000 | 4442.73 |
| 1559260800000 | 4426.05 |
| 1559520000000 | 4421.16 |
| 1559606400000 | 4457.12 |
| 1559692800000 | 4507.65 |
| 1559779200000 | 4488.73 |
| 1559865600000 | 4552.36 |
| 1560124800000 | 4552.47 |
| 1560211200000 | 4592.65 |
| 1560297600000 | 4585.56 |
| 1560384000000 | 4573.85 |
| 1560470400000 | 4518.4 |
| 1560729600000 | 4512.62 |
| 1560816000000 | 4552.11 |
| 1560902400000 | 4559.18 |
| 1560988800000 | 4596.4 |
| 1561075200000 | 4596.93 |
| 1561334400000 | 4611.34 |
| 1561420800000 | 4622.7 |
| 1561507200000 | 4596.52 |
| 1561593600000 | 4608.37 |
| 1561680000000 | 4669.94 |
| 1561939200000 | 4692.44 |
| 1562025600000 | 4679.97 |
| 1562112000000 | 4724.02 |
| 1562198400000 | 4731.53 |
| 1562284800000 | 4670.83 |
| 1562544000000 | 4648.95 |
| 1562630400000 | 4598.22 |
| 1562716800000 | 4585.79 |
| 1562803200000 | 4594.5 |
| 1562889600000 | 4634.27 |
| 1563148800000 | 4633.93 |
| 1563235200000 | 4645.23 |
| 1563321600000 | 4632.36 |
| 1563408000000 | 4620.5 |
| 1563494400000 | 4647.2 |
| 1563753600000 | 4648 |
| 1563840000000 | 4649.19 |
| 1563926400000 | 4696.9 |
| 1564012800000 | 4661.46 |
| 1564099200000 | 4653.94 |
| 1564358400000 | 4642.31 |
| 1564444800000 | 4563.77 |
| 1564531200000 | 4554.46 |
| 1564617600000 | 4522.82 |
| 1564704000000 | 4402.02 |
| 1564963200000 | 4288.17 |
| 1565049600000 | 4280.2 |
| 1565136000000 | 4300.22 |
| 1565222400000 | 4364.49 |
| 1565308800000 | 4320.1 |
| 1565568000000 | 4286.02 |
| 1565654400000 | 4279.83 |
| 1565740800000 | 4208.67 |
| 1565827200000 | 4177.88 |
| 1565913600000 | 4233.9 |
| 1566172800000 | 4286.65 |
| 1566259200000 | 4255.46 |
| 1566345600000 | 4317.48 |
| 1566432000000 | 4350.94 |
| 1566518400000 | 4346.79 |
| 1566777600000 | 4328.22 |
| 1566864000000 | 4379.19 |
| 1566950400000 | 4334.42 |
| 1567036800000 | 4354.11 |
| 1567123200000 | 4380.05 |
| 1567382400000 | 4368.43 |
| 1567468800000 | 4367.97 |
| 1567555200000 | 4431.27 |
| 1567641600000 | 4527.55 |
| 1567728000000 | 4543.8 |
| 1567987200000 | 4525.34 |
| 1568073600000 | 4551.17 |
| 1568160000000 | 4615.23 |
| 1568246400000 | 4589.49 |
| 1568332800000 | 4702.58 |
| 1568592000000 | 4650.64 |
| 1568678400000 | 4674.35 |
| 1568764800000 | 4654.75 |
| 1568851200000 | 4659.62 |
| 1568937600000 | 4670.97 |
| 1569196800000 | 4604.33 |
| 1569283200000 | 4607.07 |
| 1569369600000 | 4540.23 |
| 1569456000000 | 4553.35 |
| 1569542400000 | 4600.15 |
| 1569801600000 | 4601.75 |
| 1569888000000 | 4539 |
| 1569974400000 | 4409.98 |
| 1570060800000 | 4400.29 |
| 1570147200000 | 4408.2 |
| 1570406400000 | 4426.96 |
| 1570492800000 | 4339.14 |
| 1570579200000 | 4334.26 |
| 1570665600000 | 4393.41 |
| 1570752000000 | 4687.18 |
| 1571011200000 | 4618.61 |
| 1571097600000 | 4771.1 |
| 1571184000000 | 4749.29 |
| 1571270400000 | 4773.68 |
| 1571356800000 | 4778.76 |
| 1571616000000 | 4820.5 |
| 1571702400000 | 4804.87 |
| 1571788800000 | 4797.28 |
| 1571875200000 | 4809.34 |
| 1571961600000 | 4795.13 |
| 1572220800000 | 4847.23 |
| 1572307200000 | 4858.81 |
| 1572393600000 | 4823.21 |
| 1572480000000 | 4837.48 |
| 1572566400000 | 4868.89 |
| 1572825600000 | 4880.05 |
| 1572912000000 | 4883.5 |
| 1572998400000 | 4879.46 |
| 1573084800000 | 4892.47 |
| 1573171200000 | 4840.62 |
| 1573430400000 | 4855.46 |
| 1573516800000 | 4858.32 |
| 1573603200000 | 4838.96 |
| 1573689600000 | 4819.39 |
| 1573776000000 | 4874.25 |
| 1574035200000 | 4907.31 |
| 1574121600000 | 4921.34 |
| 1574208000000 | 4862.67 |
| 1574294400000 | 4841.18 |
| 1574380800000 | 4861.57 |
| 1574640000000 | 4973.17 |
| 1574726400000 | 4993.8 |
| 1574812800000 | 5038.98 |
| 1574899200000 | 5049.29 |
| 1574985600000 | 5013.99 |
| 1575244800000 | 4942.28 |
| 1575331200000 | 4896.35 |
| 1575417600000 | 4980.21 |
| 1575504000000 | 5002.72 |
| 1575590400000 | 5053.84 |
| 1575849600000 | 5070.41 |
| 1575936000000 | 5033.96 |
| 1576022400000 | 5027.92 |
| 1576108800000 | 5041.08 |
| 1576195200000 | 5294.85 |
| 1576454400000 | 5409.43 |
| 1576540800000 | 5270.97 |
| 1576627200000 | 5229.84 |
| 1576713600000 | 5203.12 |
| 1576800000000 | 5199.27 |
| 1577059200000 | 5213.32 |
| 1577145600000 | 5252.31 |
| 1577232000000 | 5252.31 |
| 1577318400000 | 5267.11 |
| 1577404800000 | 5325.01 |
| 1577664000000 | 5306.89 |
| 1577750400000 | 5330.11 |
| 1577923200000 | 5352.63 |
| 1578009600000 | 5274.39 |
| 1578268800000 | 5256.65 |
| 1578355200000 | 5250.8 |
| 1578441600000 | 5225.63 |
| 1578528000000 | 5199.46 |
| 1578614400000 | 5183.56 |
| 1578873600000 | 5183.75 |
| 1578960000000 | 5215.38 |
| 1579046400000 | 5228.9 |
| 1579132800000 | 5229.07 |
| 1579219200000 | 5269.09 |
| 1579478400000 | 5246.8 |
| 1579564800000 | 5251.99 |
| 1579651200000 | 5289.06 |
| 1579737600000 | 5215.95 |
| 1579824000000 | 5255.56 |
| 1580083200000 | 5122.67 |
| 1580169600000 | 5145.58 |
| 1580256000000 | 5174.57 |
| 1580342400000 | 5174.11 |
| 1580428800000 | 5138.64 |
| 1580688000000 | 5110.96 |
| 1580774400000 | 5155.87 |
| 1580860800000 | 5183.16 |
| 1580947200000 | 5154.7 |
| 1581033600000 | 5117.62 |
| 1581292800000 | 5118.1 |
| 1581379200000 | 5178.44 |
| 1581465600000 | 5235.13 |
| 1581552000000 | 5208.2 |
| 1581638400000 | 5203.17 |
| 1581897600000 | 5202.8 |
| 1581984000000 | 5191.25 |
| 1582070400000 | 5224.4 |
| 1582156800000 | 5171.49 |
| 1582243200000 | 5190.21 |
| 1582502400000 | 5005.22 |
| 1582588800000 | 4934.48 |
| 1582675200000 | 4890.82 |
| 1582761600000 | 4716.65 |
| 1582848000000 | 4544.99 |
| 1583107200000 | 4556.8 |
| 1583193600000 | 4664.87 |
| 1583280000000 | 4698.61 |
| 1583366400000 | 4634.08 |
| 1583452800000 | 4532.21 |
| 1583712000000 | 4244.21 |
| 1583798400000 | 4189.72 |
| 1583884800000 | 4080.33 |
| 1583971200000 | 3549.04 |
| 1584057600000 | 3570.16 |
| 1584316800000 | 3349.05 |
| 1584403200000 | 3294.25 |
| 1584489600000 | 3117.07 |
| 1584576000000 | 3063.21 |
| 1584662400000 | 3116.27 |
| 1584921600000 | 2870.93 |
| 1585008000000 | 3197.75 |
| 1585094400000 | 3322.42 |
| 1585180800000 | 3587.05 |
| 1585267200000 | 3476.33 |
| 1585526400000 | 3475.46 |
| 1585612800000 | 3527.91 |
| 1585699200000 | 3364.04 |
| 1585785600000 | 3324.9 |
| 1585872000000 | 3236.48 |
| 1586131200000 | 3389.99 |
| 1586217600000 | 3545 |
| 1586304000000 | 3617.19 |
| 1586390400000 | 3769.66 |
| 1586476800000 | 3769.66 |
| 1586736000000 | 3780.24 |
| 1586822400000 | 3772.47 |
| 1586908800000 | 3592.82 |
| 1586995200000 | 3580.9 |
| 1587081600000 | 3740.22 |
| 1587340800000 | 3725.78 |
| 1587427200000 | 3590.14 |
| 1587513600000 | 3666.51 |
| 1587600000000 | 3735.88 |
| 1587686400000 | 3683.89 |
| 1587945600000 | 3772.91 |
| 1588032000000 | 3873.04 |
| 1588118400000 | 3993.6 |
| 1588204800000 | 3922.12 |
| 1588291200000 | 3835.73 |
| 1588550400000 | 3789.68 |
| 1588636800000 | 3831.84 |
| 1588723200000 | 3811.43 |
| 1588809600000 | 3875.85 |
| 1588896000000 | 3928.93 |
| 1589155200000 | 3878.16 |
| 1589241600000 | 3869.74 |
| 1589328000000 | 3771 |
| 1589414400000 | 3651.64 |
| 1589500800000 | 3681.86 |
| 1589760000000 | 3838.93 |
| 1589846400000 | 3870.26 |
| 1589932800000 | 3886.51 |
| 1590019200000 | 3871.29 |
| 1590105600000 | 3879.69 |
| 1590364800000 | 3881.62 |
| 1590451200000 | 4065.39 |
| 1590537600000 | 4064.1 |
| 1590624000000 | 4170.93 |
| 1590710400000 | 4114.26 |
| 1590969600000 | 4205.34 |
| 1591056000000 | 4275.14 |
| 1591142400000 | 4390.08 |
| 1591228800000 | 4357.19 |
| 1591315200000 | 4492.29 |
| 1591574400000 | 4475.81 |
| 1591660800000 | 4370.23 |
| 1591747200000 | 4353.04 |
| 1591833600000 | 4130.44 |
| 1591920000000 | 4139.08 |
| 1592179200000 | 4135.99 |
| 1592265600000 | 4240.43 |
| 1592352000000 | 4252.32 |
| 1592438400000 | 4195.05 |
| 1592524800000 | 4206.93 |
| 1592784000000 | 4233.79 |
| 1592870400000 | 4288.38 |
| 1592956800000 | 4119.72 |
| 1593043200000 | 4106.17 |
| 1593129600000 | 4104.97 |
| 1593388800000 | 4122.47 |
| 1593475200000 | 4139.88 |
| 1593561600000 | 4169.46 |
| 1593648000000 | 4228.19 |
| 1593734400000 | 4174.11 |
| 1593993600000 | 4275.28 |
| 1594080000000 | 4258.7 |
| 1594166400000 | 4228.85 |
| 1594252800000 | 4196.07 |
| 1594339200000 | 4262.64 |
| 1594598400000 | 4298.44 |
| 1594684800000 | 4228.71 |
| 1594771200000 | 4362.75 |
| 1594857600000 | 4328.76 |
| 1594944000000 | 4314.76 |
| 1595203200000 | 4351.7 |
| 1595289600000 | 4389.54 |
| 1595376000000 | 4389.87 |
| 1595462400000 | 4402.42 |
| 1595548800000 | 4366.35 |
| 1595808000000 | 4396.31 |
| 1595894400000 | 4436.36 |
| 1595980800000 | 4460.09 |
| 1596067200000 | 4408.48 |
| 1596153600000 | 4406.51 |
| 1596412800000 | 4483.6 |
| 1596499200000 | 4485.89 |
| 1596585600000 | 4618.43 |
| 1596672000000 | 4586.19 |
| 1596758400000 | 4600.25 |
| 1597017600000 | 4619.81 |
| 1597104000000 | 4685.95 |
| 1597190400000 | 4744.5 |
| 1597276800000 | 4734.26 |
| 1597363200000 | 4679.47 |
| 1597622400000 | 4708.44 |
| 1597708800000 | 4724.02 |
| 1597795200000 | 4714.79 |
| 1597881600000 | 4646.82 |
| 1597968000000 | 4629.24 |
| 1598227200000 | 4681.36 |
| 1598313600000 | 4671.3 |
| 1598400000000 | 4754.89 |
| 1598486400000 | 4717.94 |
| 1598572800000 | 4748.89 |
| 1598832000000 | 4769.64 |
| 1598918400000 | 4721.16 |
| 1599004800000 | 4758.55 |
| 1599091200000 | 4664.02 |
| 1599177600000 | 4595.08 |
| 1599436800000 | 4683.39 |
| 1599523200000 | 4634.07 |
| 1599609600000 | 4641.27 |
| 1599696000000 | 4596.04 |
| 1599782400000 | 4562.11 |
| 1600041600000 | 4609.91 |
| 1600128000000 | 4662.26 |
| 1600214400000 | 4730.35 |
| 1600300800000 | 4714.61 |
| 1600387200000 | 4685.24 |
| 1600646400000 | 4447.58 |
| 1600732800000 | 4413.56 |
| 1600819200000 | 4491.65 |
| 1600905600000 | 4430.99 |
| 1600992000000 | 4465.48 |
| 1601251200000 | 4593.69 |
| 1601337600000 | 4576.95 |
| 1601424000000 | 4598.54 |
| 1601510400000 | 4624.92 |
| 1601596800000 | 4668.97 |
| 1601856000000 | 4724.78 |
| 1601942400000 | 4731.95 |
| 1602028800000 | 4705.38 |
| 1602115200000 | 4740.33 |
| 1602201600000 | 4818.32 |
| 1602460800000 | 4839.18 |
| 1602547200000 | 4765.93 |
| 1602633600000 | 4793.39 |
| 1602720000000 | 4677.27 |
| 1602806400000 | 4739.82 |
| 1603065600000 | 4738.38 |
| 1603152000000 | 4747.81 |
| 1603238400000 | 4753.09 |
| 1603324800000 | 4755.28 |
| 1603411200000 | 4792.04 |
| 1603670400000 | 4697.97 |
| 1603756800000 | 4654.84 |
| 1603843200000 | 4515.49 |
| 1603929600000 | 4454.35 |
| 1604016000000 | 4462.65 |
| 1604275200000 | 4471.1 |
| 1604361600000 | 4632.33 |
| 1604448000000 | 4699.93 |
| 1604534400000 | 4828.12 |
| 1604620800000 | 4836.62 |
| 1604880000000 | 4996.83 |
| 1604966400000 | 5058.45 |
| 1605052800000 | 5104.05 |
| 1605139200000 | 5065.29 |
| 1605225600000 | 5085.05 |
| 1605484800000 | 5151.43 |
| 1605571200000 | 5178.39 |
| 1605657600000 | 5213.53 |
| 1605744000000 | 5145.78 |
| 1605830400000 | 5167.32 |
| 1606089600000 | 5142.01 |
| 1606176000000 | 5189.15 |
| 1606262400000 | 5167.48 |
| 1606348800000 | 5128.99 |
| 1606435200000 | 5137.9 |
| 1606694400000 | 5110.11 |
| 1606780800000 | 5238.86 |
| 1606867200000 | 5218.18 |
| 1606953600000 | 5370.99 |
| 1607040000000 | 5326.04 |
| 1607299200000 | 5221.04 |
| 1607385600000 | 5251.43 |
| 1607472000000 | 5296.44 |
| 1607558400000 | 5204.44 |
| 1607644800000 | 5130.06 |
| 1607904000000 | 5241.98 |
| 1607990400000 | 5304.39 |
| 1608076800000 | 5410.81 |
| 1608163200000 | 5465.36 |
| 1608249600000 | 5386.7 |
| 1608508800000 | 5243.29 |
| 1608595200000 | 5285.84 |
| 1608681600000 | 5432.33 |
| 1608768000000 | 5452.29 |
| 1608854400000 | 5452.29 |
| 1609113600000 | 5415.71 |
| 1609200000000 | 5535.89 |
| 1609286400000 | 5533.21 |
| 1609372800000 | 5486.41 |
| 1609718400000 | 5527.59 |
| 1609804800000 | 5558.74 |
| 1609891200000 | 5664.77 |
| 1609977600000 | 5655.67 |
| 1610064000000 | 5705.25 |
| 1610323200000 | 5589.98 |
| 1610409600000 | 5610.51 |
| 1610496000000 | 5616.19 |
| 1610582400000 | 5661.84 |
| 1610668800000 | 5570.84 |
| 1610928000000 | 5569.59 |
| 1611014400000 | 5541.84 |
| 1611100800000 | 5621.57 |
| 1611187200000 | 5672.47 |
| 1611273600000 | 5614.13 |
| 1611532800000 | 5558.2 |
| 1611619200000 | 5595.66 |
| 1611705600000 | 5530.95 |
| 1611792000000 | 5532.03 |
| 1611878400000 | 5442.37 |
| 1612137600000 | 5508.69 |
| 1612224000000 | 5550.73 |
| 1612310400000 | 5535.93 |
| 1612396800000 | 5553.39 |
| 1612483200000 | 5579.24 |
| 1612742400000 | 5593.82 |
| 1612828800000 | 5605.76 |
| 1612915200000 | 5588.94 |
| 1613001600000 | 5622.48 |
| 1613088000000 | 5671.46 |
| 1613347200000 | 5831.14 |
| 1613433600000 | 5819.62 |
| 1613520000000 | 5720.15 |
| 1613606400000 | 5706.37 |
| 1613692800000 | 5771.69 |
| 1613952000000 | 5774.83 |
| 1614038400000 | 5796.69 |
| 1614124800000 | 5834.08 |
| 1614211200000 | 5814.42 |
| 1614297600000 | 5619.74 |
| 1614556800000 | 5720.54 |
| 1614643200000 | 5730.59 |
| 1614729600000 | 5816.93 |
| 1614816000000 | 5777.02 |
| 1614902400000 | 5628.2 |
| 1615161600000 | 5712.7 |
| 1615248000000 | 5801.73 |
| 1615334400000 | 5793.94 |
| 1615420800000 | 5849.82 |
| 1615507200000 | 5815.56 |
| 1615766400000 | 5798.55 |
| 1615852800000 | 5902.76 |
| 1615939200000 | 5839.06 |
| 1616025600000 | 5881.04 |
| 1616112000000 | 5800.81 |
| 1616371200000 | 5800.01 |
| 1616457600000 | 5755.31 |
| 1616544000000 | 5744.75 |
| 1616630400000 | 5732.25 |
| 1616716800000 | 5798.21 |
| 1616976000000 | 5751.81 |
| 1617062400000 | 5774.88 |
| 1617148800000 | 5769.29 |
| 1617235200000 | 5870.54 |
| 1617321600000 | 5871.56 |
| 1617580800000 | 5903.25 |
| 1617667200000 | 5957.6 |
| 1617753600000 | 5974.09 |
| 1617840000000 | 6003.51 |
| 1617926400000 | 6023.53 |
| 1618185600000 | 5984.75 |
| 1618272000000 | 6013.92 |
| 1618358400000 | 6028.48 |
| 1618444800000 | 6084.72 |
| 1618531200000 | 6121.37 |
| 1618790400000 | 6178.55 |
| 1618876800000 | 6066.79 |
| 1618963200000 | 6063.18 |
| 1619049600000 | 6091.59 |
| 1619136000000 | 6095.87 |
| 1619395200000 | 6155.37 |
| 1619481600000 | 6116.19 |
| 1619568000000 | 6091.32 |
| 1619654400000 | 6101.7 |
| 1619740800000 | 6060.84 |
| 1620000000000 | 6096.63 |
| 1620086400000 | 6009.61 |
| 1620172800000 | 6091.57 |
| 1620259200000 | 6105.9 |
| 1620345600000 | 6202.59 |
| 1620604800000 | 6243.48 |
| 1620691200000 | 6084.98 |
| 1620777600000 | 6069.19 |
| 1620864000000 | 6037.52 |
| 1620950400000 | 6155.19 |
| 1621209600000 | 6123.21 |
| 1621296000000 | 6193 |
| 1621382400000 | 6115.39 |
| 1621468800000 | 6197.85 |
| 1621555200000 | 6185.35 |
| 1621814400000 | 6215.22 |
| 1621900800000 | 6208.05 |
| 1621987200000 | 6225.61 |
| 1622073600000 | 6234.77 |
| 1622160000000 | 6249.36 |
| 1622419200000 | 6265.46 |
| 1622505600000 | 6320 |
| 1622592000000 | 6324.92 |
| 1622678400000 | 6259.98 |
| 1622764800000 | 6297.71 |
| 1623024000000 | 6322.36 |
| 1623110400000 | 6343.76 |
| 1623196800000 | 6289.75 |
| 1623283200000 | 6276.15 |
| 1623369600000 | 6329.35 |
| 1623628800000 | 6329.39 |
| 1623715200000 | 6326.59 |
| 1623801600000 | 6377.11 |
| 1623888000000 | 6276.16 |
| 1623974400000 | 6101.79 |
| 1624233600000 | 6224.14 |
| 1624320000000 | 6260.5 |
| 1624406400000 | 6247.4 |
| 1624492800000 | 6234.25 |
| 1624579200000 | 6254.17 |
| 1624838400000 | 6182.49 |
| 1624924800000 | 6160.19 |
| 1625011200000 | 6110.74 |
| 1625097600000 | 6171.68 |
| 1625184000000 | 6196.56 |
| 1625443200000 | 6275.33 |
| 1625529600000 | 6242.1 |
| 1625616000000 | 6275.22 |
| 1625702400000 | 6160.73 |
| 1625788800000 | 6283.83 |
| 1626048000000 | 6304.78 |
| 1626134400000 | 6300 |
| 1626220800000 | 6272.06 |
| 1626307200000 | 6210.23 |
| 1626393600000 | 6193.77 |
| 1626652800000 | 6016.44 |
| 1626739200000 | 6025.75 |
| 1626825600000 | 6183.6 |
| 1626912000000 | 6275.64 |
| 1626998400000 | 6322.21 |
| 1627257600000 | 6338.84 |
| 1627344000000 | 6362.89 |
| 1627430400000 | 6397.79 |
| 1627516800000 | 6461.24 |
| 1627603200000 | 6414.61 |
| 1627862400000 | 6471.62 |
| 1627948800000 | 6435.39 |
| 1628035200000 | 6475.77 |
| 1628121600000 | 6537.52 |
| 1628208000000 | 6473.2 |
| 1628467200000 | 6432.15 |
| 1628553600000 | 6469.16 |
| 1628640000000 | 6539.03 |
| 1628726400000 | 6513.04 |
| 1628812800000 | 6539.65 |
| 1629072000000 | 6496.26 |
| 1629158400000 | 6425.51 |
| 1629244800000 | 6446.77 |
| 1629331200000 | 6346.47 |
| 1629417600000 | 6356.54 |
| 1629676800000 | 6434.74 |
| 1629763200000 | 6467.27 |
| 1629849600000 | 6477.38 |
| 1629936000000 | 6445.58 |
| 1630022400000 | 6473.84 |
| 1630281600000 | 6480.21 |
| 1630368000000 | 6482.89 |
| 1630454400000 | 6548.26 |
| 1630540800000 | 6576.11 |
| 1630627200000 | 6570.62 |
| 1630886400000 | 6592.28 |
| 1630972800000 | 6544.28 |
| 1631059200000 | 6458.77 |
| 1631145600000 | 6492.35 |
| 1631232000000 | 6489.31 |
| 1631491200000 | 6494.26 |
| 1631577600000 | 6489.11 |
| 1631664000000 | 6414.32 |
| 1631750400000 | 6437.16 |
| 1631836800000 | 6386.02 |
| 1632096000000 | 6277.43 |
| 1632182400000 | 6322.77 |
| 1632268800000 | 6396.47 |
| 1632355200000 | 6435.44 |
| 1632441600000 | 6346.47 |
| 1632700800000 | 6343.81 |
| 1632787200000 | 6157.48 |
| 1632873600000 | 6138.54 |
| 1632960000000 | 6130.96 |
| 1633046400000 | 6124.86 |
| 1633305600000 | 6111.35 |
| 1633392000000 | 6153.74 |
| 1633478400000 | 6022.07 |
| 1633564800000 | 6107.04 |
| 1633651200000 | 6108.32 |
| 1633910400000 | 6095.99 |
| 1633996800000 | 6056.62 |
| 1634083200000 | 6149.08 |
| 1634169600000 | 6230.45 |
| 1634256000000 | 6253.69 |
| 1634515200000 | 6208.51 |
| 1634601600000 | 6271.46 |
| 1634688000000 | 6268.54 |
| 1634774400000 | 6262.58 |
| 1634860800000 | 6232.8 |
| 1635120000000 | 6218.34 |
| 1635206400000 | 6291.09 |
| 1635292800000 | 6243.42 |
| 1635379200000 | 6282.77 |
| 1635465600000 | 6226.84 |
| 1635724800000 | 6234.09 |
| 1635811200000 | 6194.48 |
| 1635897600000 | 6203.47 |
| 1635984000000 | 6190.39 |
| 1636070400000 | 6232.58 |
| 1636329600000 | 6257.66 |
| 1636416000000 | 6215.76 |
| 1636502400000 | 6260.31 |
| 1636588800000 | 6223.75 |
| 1636675200000 | 6244.32 |
| 1636934400000 | 6254.51 |
| 1637020800000 | 6231.22 |
| 1637107200000 | 6221.85 |
| 1637193600000 | 6257.38 |
| 1637280000000 | 6212.82 |
| 1637539200000 | 6160.17 |
| 1637625600000 | 6119.8 |
| 1637712000000 | 6122.91 |
| 1637798400000 | 6164.27 |
| 1637884800000 | 5946.53 |
| 1638144000000 | 5962.04 |
| 1638230400000 | 5856.89 |
| 1638316800000 | 5998.42 |
| 1638403200000 | 5937.93 |
| 1638489600000 | 5907.31 |
| 1638748800000 | 5998.23 |
| 1638835200000 | 6085.28 |
| 1638921600000 | 6071.58 |
| 1639008000000 | 6054.13 |
| 1639094400000 | 6019.3 |
| 1639353600000 | 5953.32 |
| 1639440000000 | 5906.23 |
| 1639526400000 | 5855.28 |
| 1639612800000 | 5951.61 |
| 1639699200000 | 5954.27 |
| 1639958400000 | 5862.15 |
| 1640044800000 | 5956.87 |
| 1640131200000 | 6086.12 |
| 1640217600000 | 6149.83 |
| 1640304000000 | 6166.32 |
| 1640563200000 | 6169.26 |
| 1640649600000 | 6172.71 |
| 1640736000000 | 6256.75 |
| 1640822400000 | 6256.79 |
| 1640908800000 | 6263.45 |
| 1641168000000 | 6218.88 |
| 1641254400000 | 6347.89 |
| 1641340800000 | 6356.45 |
| 1641427200000 | 6239.75 |
| 1641513600000 | 6251.93 |
| 1641772800000 | 6161.2 |
| 1641859200000 | 6231.96 |
| 1641945600000 | 6260.18 |
| 1642032000000 | 6257.07 |
| 1642118400000 | 6145.65 |
| 1642377600000 | 6197.47 |
| 1642464000000 | 6106.23 |
| 1642550400000 | 6150.5 |
| 1642636800000 | 6194.55 |
| 1642723200000 | 6040.49 |
| 1642982400000 | 5774.48 |
| 1643068800000 | 5810.23 |
| 1643155200000 | 5871.39 |
| 1643241600000 | 5828.1 |
| 1643328000000 | 5813.34 |
| 1643587200000 | 5859.67 |
| 1643673600000 | 5931.86 |
| 1643760000000 | 5991.14 |
| 1643846400000 | 5920.2 |
| 1643932800000 | 5815.45 |
| 1644192000000 | 5840.02 |
| 1644278400000 | 5861.02 |
| 1644364800000 | 5958.9 |
| 1644451200000 | 6012.23 |
| 1644537600000 | 5962.93 |
| 1644796800000 | 5831.57 |
| 1644883200000 | 5904.37 |
| 1644969600000 | 5914.67 |
| 1645056000000 | 5868.22 |
| 1645142400000 | 5830.85 |
| 1645401600000 | 5793.65 |
| 1645488000000 | 5781.33 |
| 1645574400000 | 5742.77 |
| 1645660800000 | 5358.64 |
| 1645747200000 | 5616.39 |
| 1646006400000 | 5622.26 |
| 1646092800000 | 5387.8 |
| 1646179200000 | 5448.93 |
| 1646265600000 | 5228.03 |
| 1646352000000 | 4994.13 |
| 1646611200000 | 4903.79 |
| 1646697600000 | 4875.17 |
| 1646784000000 | 5138.89 |
| 1646870400000 | 5050.73 |
| 1646956800000 | 5109.32 |
| 1647216000000 | 5192.14 |
| 1647302400000 | 5161.72 |
| 1647388800000 | 5319.51 |
| 1647475200000 | 5377.22 |
| 1647561600000 | 5404.9 |
| 1647820800000 | 5375.58 |
| 1647907200000 | 5404.89 |
| 1647993600000 | 5303.64 |
| 1648080000000 | 5279.19 |
| 1648166400000 | 5291.52 |
| 1648425600000 | 5247.17 |
| 1648512000000 | 5403.75 |
| 1648598400000 | 5346.94 |
| 1648684800000 | 5302.19 |
| 1648771200000 | 5274.22 |
| 1649030400000 | 5329.8 |
| 1649116800000 | 5346.96 |
| 1649203200000 | 5271.71 |
| 1649289600000 | 5232.84 |
| 1649376000000 | 5231.88 |
| 1649635200000 | 5208.58 |
| 1649721600000 | 5196.18 |
| 1649808000000 | 5190.79 |
| 1649894400000 | 5225.72 |
| 1649980800000 | 5225.72 |
| 1650240000000 | 5214.78 |
| 1650326400000 | 5169.51 |
| 1650412800000 | 5230.58 |
| 1650499200000 | 5290.14 |
| 1650585600000 | 5133.91 |
| 1650844800000 | 5025.44 |
| 1650931200000 | 4924.47 |
| 1651017600000 | 4849.45 |
| 1651104000000 | 4884.2 |
| 1651190400000 | 4944.47 |
| 1651449600000 | 4930.89 |
| 1651536000000 | 4922.13 |
| 1651622400000 | 4844.79 |
| 1651708800000 | 4784.56 |
| 1651795200000 | 4663.79 |
| 1652054400000 | 4540.83 |
| 1652140800000 | 4559.18 |
| 1652227200000 | 4611.07 |
| 1652313600000 | 4551.05 |
| 1652400000000 | 4642.29 |
| 1652659200000 | 4649.44 |
| 1652745600000 | 4763.44 |
| 1652832000000 | 4671.86 |
| 1652918400000 | 4619.13 |
| 1653004800000 | 4666.78 |
| 1653264000000 | 4763.53 |
| 1653350400000 | 4685.45 |
| 1653436800000 | 4716.37 |
| 1653523200000 | 4806.66 |
| 1653609600000 | 4846.97 |
| 1653868800000 | 4914.37 |
| 1653955200000 | 4820.57 |
| 1654041600000 | 4733.92 |
| 1654128000000 | 4751.4 |
| 1654214400000 | 4743.33 |
| 1654473600000 | 4829.7 |
| 1654560000000 | 4801.51 |
| 1654646400000 | 4785.46 |
| 1654732800000 | 4723.9 |
| 1654819200000 | 4547.1 |
| 1655078400000 | 4377.44 |
| 1655164800000 | 4282.45 |
| 1655251200000 | 4397.6 |
| 1655337600000 | 4330.49 |
| 1655424000000 | 4347.78 |
| 1655683200000 | 4390.85 |
| 1655769600000 | 4410.42 |
| 1655856000000 | 4406.16 |
| 1655942400000 | 4345.48 |
| 1656028800000 | 4475.65 |
| 1656288000000 | 4516.34 |
| 1656374400000 | 4481.47 |
| 1656460800000 | 4399 |
| 1656547200000 | 4342.08 |
| 1656633600000 | 4306.06 |
| 1656892800000 | 4357.37 |
| 1656979200000 | 4223 |
| 1657065600000 | 4315.05 |
| 1657152000000 | 4396.35 |
| 1657238400000 | 4439.09 |
| 1657497600000 | 4370.88 |
| 1657584000000 | 4414.74 |
| 1657670400000 | 4399.06 |
| 1657756800000 | 4274.94 |
| 1657843200000 | 4372.55 |
| 1658102400000 | 4477.86 |
| 1658188800000 | 4545.96 |
| 1658275200000 | 4549.98 |
| 1658361600000 | 4584.81 |
| 1658448000000 | 4634.38 |
| 1658707200000 | 4608.51 |
| 1658793600000 | 4537.88 |
| 1658880000000 | 4570.22 |
| 1658966400000 | 4674.72 |
| 1659052800000 | 4752.56 |
| 1659312000000 | 4801.14 |
| 1659398400000 | 4725.39 |
| 1659484800000 | 4756.94 |
| 1659571200000 | 4776.65 |
| 1659657600000 | 4682.25 |
| 1659916800000 | 4760.53 |
| 1660003200000 | 4689.6 |
| 1660089600000 | 4880.86 |
| 1660176000000 | 4843.58 |
| 1660262400000 | 4803.34 |
| 1660521600000 | 4812.16 |
| 1660608000000 | 4802.19 |
| 1660694400000 | 4710.48 |
| 1660780800000 | 4717.89 |
| 1660867200000 | 4591.27 |
| 1661126400000 | 4505.89 |
| 1661212800000 | 4461.81 |
| 1661299200000 | 4466.74 |
| 1661385600000 | 4449.71 |
| 1661472000000 | 4374.89 |
| 1661731200000 | 4338.75 |
| 1661817600000 | 4298.11 |
| 1661904000000 | 4275.82 |
| 1661990400000 | 4130.7 |
| 1662076800000 | 4247.41 |
| 1662336000000 | 4189.04 |
| 1662422400000 | 4261.34 |
| 1662508800000 | 4229.47 |
| 1662595200000 | 4223.33 |
| 1662681600000 | 4326.24 |
| 1662940800000 | 4459.07 |
| 1663027200000 | 4313.97 |
| 1663113600000 | 4231.35 |
| 1663200000000 | 4205.7 |
| 1663286400000 | 4144.34 |
| 1663545600000 | 4134.84 |
| 1663632000000 | 4067.25 |
| 1663718400000 | 4073.81 |
| 1663804800000 | 3954.57 |
| 1663891200000 | 3755.02 |
| 1664150400000 | 3709.65 |
| 1664236800000 | 3643.93 |
| 1664323200000 | 3662.04 |
| 1664409600000 | 3646.46 |
| 1664496000000 | 3755.41 |
| 1664755200000 | 3816.65 |
| 1664841600000 | 3982.08 |
| 1664928000000 | 3860.24 |
| 1665014400000 | 3833.24 |
| 1665100800000 | 3743.33 |
| 1665360000000 | 3721.04 |
| 1665446400000 | 3697.08 |
| 1665532800000 | 3639.05 |
| 1665619200000 | 3750.26 |
| 1665705600000 | 3793.45 |
| 1665964800000 | 3927.47 |
| 1666051200000 | 3925.84 |
| 1666137600000 | 3847.74 |
| 1666224000000 | 3891.89 |
| 1666310400000 | 3805.85 |
| 1666569600000 | 3923.34 |
| 1666656000000 | 4060.11 |
| 1666742400000 | 4149.52 |
| 1666828800000 | 4137.03 |
| 1666915200000 | 4103.53 |
| 1667174400000 | 4078.02 |
| 1667260800000 | 4108.47 |
| 1667347200000 | 4087.88 |
| 1667433600000 | 3965.4 |
| 1667520000000 | 4082.33 |
| 1667779200000 | 4167.1 |
| 1667865600000 | 4243.53 |
| 1667952000000 | 4174.55 |
| 1668038400000 | 4442.37 |
| 1668124800000 | 4496.31 |
| 1668384000000 | 4508.17 |
| 1668470400000 | 4539.81 |
| 1668556800000 | 4479.21 |
| 1668643200000 | 4411.78 |
| 1668729600000 | 4520.63 |
| 1668988800000 | 4465.84 |
| 1669075200000 | 4512.49 |
| 1669161600000 | 4624.54 |
| 1669248000000 | 4688.95 |
| 1669334400000 | 4669.7299 |
| 1669593600000 | 4606.16 |
| 1669680000000 | 4551.1 |
| 1669766400000 | 4536.7 |
| 1669852800000 | 4702.91 |
| 1669939200000 | 4706.09 |
| 1670198400000 | 4681.87 |
| 1670284800000 | 4654.6 |
| 1670371200000 | 4627.62 |
| 1670457600000 | 4612.9 |
| 1670544000000 | 4682.57 |
| 1670803200000 | 4633.33 |
| 1670889600000 | 4745.3 |
| 1670976000000 | 4744.75 |
| 1671062400000 | 4609.77 |
| 1671148800000 | 4481.11 |
| 1671408000000 | 4462.95 |
| 1671494400000 | 4440.16 |
| 1671580800000 | 4505.79 |
| 1671667200000 | 4435.26 |
| 1671753600000 | 4453.52 |
| 1672012800000 | 4453.52 |
| 1672099200000 | 4437.7 |
| 1672185600000 | 4467.71 |
| 1672272000000 | 4500.36 |
| 1672358400000 | 4452.65 |
| 1672617600000 | 4452.65 |
| 1672704000000 | 4524.32 |
| 1672790400000 | 4639.6899 |
| 1672876800000 | 4583.97 |
| 1672963200000 | 4681.89 |
| 1673222400000 | 4778.9799 |
| 1673308800000 | 4761.79 |
| 1673395200000 | 4798.6899 |
| 1673481600000 | 4884.42 |
| 1673568000000 | 4929.4399 |
| 1673827200000 | 4959.7 |
| 1673913600000 | 4961.21 |
| 1674000000000 | 5010.49 |
| 1674086400000 | 4933.15 |
| 1674172800000 | 4964.6 |
| 1674432000000 | 4981.74 |
| 1674518400000 | 4991.21 |
| 1674604800000 | 4980.67 |
| 1674691200000 | 5019.93 |
| 1674777600000 | 5036.16 |
| 1675036800000 | 5048.92 |
| 1675123200000 | 4987.1 |
| 1675209600000 | 5012.25 |
| 1675296000000 | 5194.28 |
| 1675382400000 | 5125.79 |
| 1675641600000 | 5010.88 |
| 1675728000000 | 4968.65 |
| 1675814400000 | 5009.51 |
| 1675900800000 | 5020.78 |
| 1675987200000 | 4881.11 |
| 1676246400000 | 4947.95 |
| 1676332800000 | 4944.22 |
| 1676419200000 | 4943.85 |
| 1676505600000 | 4952.4799 |
| 1676592000000 | 4948.55 |
| 1676851200000 | 4959.05 |
| 1676937600000 | 4962.17 |
| 1677024000000 | 4906.09 |
| 1677110400000 | 4931.93 |
| 1677196800000 | 4872.24 |
| 1677456000000 | 4970.56 |
| 1677542400000 | 4962.03 |
| 1677628800000 | 4914.47 |
| 1677715200000 | 4894.92 |
| 1677801600000 | 4922.08 |
| 1678060800000 | 4953.72 |
| 1678147200000 | 4874.39 |
| 1678233600000 | 4856.74 |
| 1678320000000 | 4860.25 |
| 1678406400000 | 4837.99 |
| 1678665600000 | 4743.3 |
| 1678752000000 | 4820.01 |
| 1678838400000 | 4638.88 |
| 1678924800000 | 4762.45 |
| 1679011200000 | 4694.78 |
| 1679270400000 | 4781.4799 |
| 1679356800000 | 4842.24 |
| 1679443200000 | 4849.26 |
| 1679529600000 | 4875.12 |
| 1679616000000 | 4765.97 |
| 1679875200000 | 4812.97 |
| 1679961600000 | 4825.05 |
| 1680048000000 | 4880.4399 |
| 1680134400000 | 4996.86 |
| 1680220800000 | 5023.65 |
| 1680480000000 | 5013.56 |
| 1680566400000 | 5048.16 |
| 1680652800000 | 4970.1 |
| 1680739200000 | 5022.13 |
| 1680825600000 | 5022.13 |
| 1681084800000 | 4991.75 |
| 1681171200000 | 5062.66 |
| 1681257600000 | 5106.03 |
| 1681344000000 | 5154.92 |
| 1681430400000 | 5152.71 |
| 1681689600000 | 5126.31 |
| 1681776000000 | 5184.16 |
| 1681862400000 | 5176.1899 |
| 1681948800000 | 5209.35 |
| 1682035200000 | 5208.91 |
| 1682294400000 | 5244.31 |
| 1682380800000 | 5212.88 |
| 1682467200000 | 5228.13 |
| 1682553600000 | 5214.33 |
| 1682640000000 | 5313.4399 |
| 1682899200000 | 5292.9399 |
| 1682985600000 | 5225.92 |
| 1683072000000 | 5278.88 |
| 1683158400000 | 5245.08 |
| 1683244800000 | 5310.27 |
| 1683504000000 | 5316.02 |
| 1683590400000 | 5288.71 |
| 1683676800000 | 5283.25 |
| 1683763200000 | 5249.55 |
| 1683849600000 | 5229.83 |
| 1684108800000 | 5253.68 |
| 1684195200000 | 5246.62 |
| 1684281600000 | 5224.53 |
| 1684368000000 | 5223.51 |
| 1684454400000 | 5217.18 |
| 1684713600000 | 5226.28 |
| 1684800000000 | 5189.13 |
| 1684886400000 | 5047.85 |
| 1684972800000 | 5024.01 |
| 1685059200000 | 5050.89 |
| 1685318400000 | 5059.53 |
| 1685404800000 | 5070.47 |
| 1685491200000 | 5026.03 |
| 1685577600000 | 5113.31 |
| 1685664000000 | 5186.66 |
| 1685923200000 | 5132.41 |
| 1686009600000 | 5167.12 |
| 1686096000000 | 5178.87 |
| 1686182400000 | 5187.35 |
| 1686268800000 | 5168.52 |
| 1686528000000 | 5160.82 |
| 1686614400000 | 5199.4399 |
| 1686700800000 | 5236.99 |
| 1686787200000 | 5238.63 |
| 1686873600000 | 5267.7 |
| 1687132800000 | 5213.9399 |
| 1687219200000 | 5175.39 |
| 1687305600000 | 5120.85 |
| 1687392000000 | 5091.6899 |
| 1687478400000 | 5040.87 |
| 1687737600000 | 5048.3 |
| 1687824000000 | 5090.8 |
| 1687910400000 | 5093.4 |
| 1687996800000 | 5024.99 |
| 1688083200000 | 5120.38 |
| 1688342400000 | 5110.05 |
| 1688428800000 | 5122.74 |
| 1688515200000 | 5064.15 |
| 1688601600000 | 4944.72 |
| 1688688000000 | 5011.64 |
| 1688947200000 | 5027.57 |
| 1689033600000 | 5076.25 |
| 1689120000000 | 5209.52 |
| 1689206400000 | 5276.07 |
| 1689292800000 | 5283.4 |
| 1689552000000 | 5252.6899 |
| 1689638400000 | 5298.32 |
| 1689724800000 | 5359.77 |
| 1689811200000 | 5366.85 |
| 1689897600000 | 5362.5 |
| 1690156800000 | 5336.96 |
| 1690243200000 | 5363.57 |
| 1690329600000 | 5453.33 |
| 1690416000000 | 5455.3 |
| 1690502400000 | 5433.79 |
| 1690761600000 | 5420.4799 |
| 1690848000000 | 5345.32 |
| 1690934400000 | 5237.61 |
| 1691020800000 | 5227.38 |
| 1691107200000 | 5295.88 |
| 1691366400000 | 5297.59 |
| 1691452800000 | 5252.06 |
| 1691539200000 | 5268.87 |
| 1691625600000 | 5310.85 |
| 1691712000000 | 5234.17 |
| 1691971200000 | 5202.7299 |
| 1692057600000 | 5167.99 |
| 1692144000000 | 5155.52 |
| 1692230400000 | 5091.4399 |
| 1692316800000 | 5044.51 |
| 1692576000000 | 5019.76 |
| 1692662400000 | 5019.22 |
| 1692748800000 | 5042.49 |
| 1692835200000 | 5028.27 |
| 1692921600000 | 4990.22 |
| 1693180800000 | 4999.74 |
| 1693267200000 | 5130.04 |
| 1693353600000 | 5206.33 |
| 1693440000000 | 5185.17 |
| 1693526400000 | 5147.38 |
| 1693785600000 | 5138.29 |
| 1693872000000 | 5087.09 |
| 1693958400000 | 5049.61 |
| 1694044800000 | 5063.31 |
| 1694131200000 | 5089.72 |
| 1694390400000 | 5124.8 |
| 1694476800000 | 5090.02 |
| 1694563200000 | 5119.58 |
| 1694649600000 | 5144.46 |
| 1694736000000 | 5166.22 |
| 1694995200000 | 5095.66 |
| 1695081600000 | 5079.52 |
| 1695168000000 | 5134.51 |
| 1695254400000 | 5037.22 |
| 1695340800000 | 5015.04 |
| 1695600000000 | 4919.29 |
| 1695686400000 | 4902.2 |
| 1695772800000 | 4832.13 |
| 1695859200000 | 4850.82 |
| 1695945600000 | 4902.74 |
| 1696204800000 | 4792.39 |
| 1696291200000 | 4719.66 |
| 1696377600000 | 4724.06 |
| 1696464000000 | 4775.33 |
| 1696550400000 | 4832.18 |
| 1696809600000 | 4780.3 |
| 1696896000000 | 4909.18 |
| 1696982400000 | 4928.62 |
| 1697068800000 | 4890.07 |
| 1697155200000 | 4787.57 |
| 1697414400000 | 4828.33 |
| 1697500800000 | 4834.6 |
| 1697587200000 | 4759.11 |
| 1697673600000 | 4655.95 |
| 1697760000000 | 4575.21 |
| 1698019200000 | 4620.84 |
| 1698105600000 | 4612.43 |
| 1698192000000 | 4590.65 |
| 1698278400000 | 4562.67 |
| 1698364800000 | 4572.93 |
| 1698624000000 | 4608.64 |
| 1698710400000 | 4640.34 |
| 1698796800000 | 4674.25 |
| 1698883200000 | 4762.4799 |
| 1698969600000 | 4875.99 |
| 1699228800000 | 4856 |
| 1699315200000 | 4843.24 |
| 1699401600000 | 4851.52 |
| 1699488000000 | 4905.51 |
| 1699574400000 | 4819.64 |
| 1699833600000 | 4890.3 |
| 1699920000000 | 5035.9399 |
| 1700006400000 | 5063.13 |
| 1700092800000 | 5004.09 |
| 1700179200000 | 5054.7299 |
| 1700438400000 | 5095.51 |
| 1700524800000 | 5085.17 |
| 1700611200000 | 5090.11 |
| 1700697600000 | 5121.1899 |
| 1700784000000 | 5153.26 |
| 1701043200000 | 5162.47 |
| 1701129600000 | 5197.57 |
| 1701216000000 | 5216.1899 |
| 1701302400000 | 5211.95 |
| 1701388800000 | 5261.78 |
| 1701648000000 | 5255.65 |
| 1701734400000 | 5276.67 |
| 1701820800000 | 5344.24 |
| 1701907200000 | 5342.22 |
| 1701993600000 | 5374.47 |
| 1702252800000 | 5409.04 |
| 1702339200000 | 5424.95 |
| 1702425600000 | 5400.77 |
| 1702512000000 | 5606.41 |
| 1702598400000 | 5523.9799 |
| 1702857600000 | 5494.67 |
| 1702944000000 | 5582.61 |
| 1703030400000 | 5624.6 |
| 1703116800000 | 5592.5 |
| 1703203200000 | 5610.46 |
| 1703462400000 | 5610.46 |
| 1703548800000 | 5605.95 |
| 1703635200000 | 5662.83 |
| 1703721600000 | 5643.93 |
| 1703808000000 | 5623.77 |
| 1704153600000 | 5515.74 |
| 1704240000000 | 5450.35 |
| 1704326400000 | 5505.15 |
| 1704412800000 | 5507.79 |
| 1704672000000 | 5569.96 |
| 1704758400000 | 5536.65 |
| 1704844800000 | 5535.4399 |
| 1704931200000 | 5452.33 |
| 1705017600000 | 5523.53 |
| 1705276800000 | 5485.4 |
| 1705363200000 | 5419.1 |
| 1705449600000 | 5335.57 |
| 1705536000000 | 5379.14 |
| 1705622400000 | 5373.12 |
| 1705881600000 | 5459.75 |
| 1705968000000 | 5411.7 |
| 1706054400000 | 5487.13 |
| 1706140800000 | 5461.92 |
| 1706227200000 | 5527.91 |
| 1706486400000 | 5483.7 |
| 1706572800000 | 5498.81 |
| 1706659200000 | 5506.95 |
| 1706745600000 | 5442.57 |
| 1706832000000 | 5440.82 |
| 1707091200000 | 5361.87 |
| 1707177600000 | 5423.3 |
| 1707264000000 | 5420.9 |
| 1707350400000 | 5383.01 |
| 1707436800000 | 5381.33 |
| 1707696000000 | 5391.37 |
| 1707782400000 | 5294.2299 |
| 1707868800000 | 5330.8 |
| 1707955200000 | 5411.4399 |
| 1708041600000 | 5471.78 |
| 1708300800000 | 5485.4 |
| 1708387200000 | 5541.14 |
| 1708473600000 | 5515.02 |
| 1708560000000 | 5571.33 |
| 1708646400000 | 5600.57 |
| 1708905600000 | 5589.52 |
| 1708992000000 | 5569.04 |
| 1709078400000 | 5522.81 |
| 1709164800000 | 5542.1899 |
| 1709251200000 | 5568.5 |
| 1709510400000 | 5554.31 |
| 1709596800000 | 5568.17 |
| 1709683200000 | 5594.49 |
| 1709769600000 | 5680.59 |
| 1709856000000 | 5704.33 |
| 1710115200000 | 5664.54 |
| 1710201600000 | 5704.63 |
| 1710288000000 | 5688.01 |
| 1710374400000 | 5646.52 |
| 1710460800000 | 5645.87 |
| 1710720000000 | 5621.2299 |
| 1710806400000 | 5606.02 |
| 1710892800000 | 5630.9 |
| 1710979200000 | 5723.54 |
| 1711065600000 | 5724.3 |
| 1711324800000 | 5709.45 |
| 1711411200000 | 5725.9 |
| 1711497600000 | 5728.72 |
| 1711584000000 | 5742.62 |
| 1711670400000 | 5742.62 |
| 1711929600000 | 5710.77 |
| 1712016000000 | 5640.97 |
| 1712102400000 | 5648.68 |
| 1712188800000 | 5686.33 |
| 1712275200000 | 5596.68 |
| 1712534400000 | 5627.51 |
| 1712620800000 | 5643.79 |
| 1712707200000 | 5593.54 |
| 1712793600000 | 5556.9799 |
| 1712880000000 | 5503.05 |
| 1713139200000 | 5506.56 |
| 1713225600000 | 5406.8 |
| 1713312000000 | 5418.2 |
| 1713398400000 | 5426.22 |
| 1713484800000 | 5437.58 |
| 1713744000000 | 5469.72 |
| 1713830400000 | 5547.31 |
| 1713916800000 | 5505.1 |
| 1714003200000 | 5472.61 |
| 1714089600000 | 5509.13 |
| 1714348800000 | 5556.96 |
| 1714435200000 | 5507.55 |
| 1714521600000 | 5478.4 |
| 1714608000000 | 5485.9799 |
| 1714694400000 | 5576.81 |
| 1714953600000 | 5590.71 |
| 1715040000000 | 5647.04 |
| 1715126400000 | 5665.15 |
| 1715212800000 | 5688.2299 |
| 1715299200000 | 5705.63 |
| 1715558400000 | 5713.28 |
| 1715644800000 | 5750.09 |
| 1715731200000 | 5817.99 |
| 1715817600000 | 5831.38 |
| 1715904000000 | 5822.13 |
| 1716163200000 | 5831.74 |
| 1716249600000 | 5808.97 |
| 1716336000000 | 5779.53 |
| 1716422400000 | 5723.5 |
| 1716508800000 | 5741.52 |
| 1716768000000 | 5758.96 |
| 1716854400000 | 5726.86 |
| 1716940800000 | 5641.71 |
| 1717027200000 | 5713.17 |
| 1717113600000 | 5718.77 |
| 1717372800000 | 5764.97 |
| 1717459200000 | 5774.12 |
| 1717545600000 | 5770.39 |
| 1717632000000 | 5800.9799 |
| 1717718400000 | 5723.39 |
| 1717977600000 | 5682.21 |
| 1718064000000 | 5626.49 |
| 1718150400000 | 5765.43 |
| 1718236800000 | 5703.9799 |
| 1718323200000 | 5617.76 |
| 1718582400000 | 5599.4399 |
| 1718668800000 | 5657.18 |
| 1718755200000 | 5652.93 |
| 1718841600000 | 5700.75 |
| 1718928000000 | 5655.85 |
| 1719187200000 | 5729.87 |
| 1719273600000 | 5680.53 |
| 1719360000000 | 5637.74 |
| 1719446400000 | 5652.31 |
| 1719532800000 | 5619.7299 |
| STOXX UK Mid Cap | STOXX Developed World Mid Cap | |
|---|---|---|
| 2017 | 22.2725698 | 23.8121129 |
| 2018 | -19.4924725 | -12.5909284 |
| 2019 | 30.2064502 | 26.4774864 |
| 2020 | 2.90969 | 15.0382202 |
| 2021 | 14.1050727 | 16.3328708 |
| 2022 | -28.9105844 | -19.1508968 |
| 2023 | 26.3016406 | 15.7561897 |
| 2024 | 7.6711998 | 14.0165004 |
Methodology
The STOXX UK Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from UK covering approximately 15% of investable market capitalization. STOXX UK 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 |
|---|---|---|---|---|
| Gross Return EUR | CH1213341865 | SWUKMCGR | .SWUKMCGR | |
| Price EUR | CH1213341873 | SWUKMCP | .SWUKMCP | |
| Net Return EUR | CH1213341857 | SWUKMCR | .SWUKMCR | |
| Gross Return USD | CH1213341832 | SWUKMCGV | .SWUKMCGV | |
| Price USD | CH1213341840 | SWUKMCL | .SWUKMCL | |
| Net Return USD | CH1213341824 | SWUKMCV | .SWUKMCV |
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 |
|---|---|---|---|
| LEGAL & GENERAL GRP | Insurance | UK | 4.775% |
| AVIVA | Insurance | UK | 4.647% |
| INTERCONTINENTAL HOTELS GRP | Travel and Leisure | UK | 4.572% |
| RENTOKIL INITIAL | Industrial Goods and Services | UK | 4.130% |
| INFORMA | Media | UK | 4.055% |
| SEGRO | Real Estate | UK | 3.913% |
| BUNZL | Industrial Goods and Services | UK | 3.795% |
| NEXT | Retail | UK | 3.769% |
| SAGE GRP | Technology | UK | 3.753% |
| HALMA | Industrial Goods and Services | UK | 3.483% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
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.