Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Canada
- 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 Canada Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Canada covering approximately 85% of investable market capitalization. STOXX Canada Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and 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 Canada | 2,643.5 | 2,302.2 | 29.5 | 18.0 | 186.0 | 0.5 | 8.1 | 0.0 | 7.6 |
| STOXX Developed World | 84,221.6 | 76,677.6 | 49.1 | 16.0 | 3,855.0 | 0.1 | 5.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Banks | 24.7 |
|---|---|
| Energy | 15.5 |
| Basic Resources | 11.1 |
| Insurance | 9.4 |
| Industrial Goods and Services | 7.6 |
| Technology | 7.0 |
| Financial Services | 6.0 |
| Utilities | 5.4 |
| Retail | 3.5 |
| Personal Care, Drug and Grocery Stores | 2.3 |
Country weighting
| Canada | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Canada | 2.8 | 16.1 | 25.5 | 45.4 | 111.5 | N/A | N/A | 25.5 | 13.3 | 16.1 |
| STOXX Developed World | 4.4 | 10.0 | 16.9 | 67.7 | 99.7 | N/A | N/A | 16.9 | 18.8 | 14.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Canada | N/A | N/A | 14.6 | 15.6 | 15.8 | N/A | N/A | 1.4 | 0.6 | 0.9 |
| STOXX Developed World | N/A | N/A | 15.9 | 14.5 | 14.7 | N/A | N/A | 0.9 | 1.0 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Canada | 0.6 | 0.8 | 0.8 | 0.8 | 0.8 | 8.9 | 10.8 | 10.0 | 9.8 | 10.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Canada | 0.6 | 0.8 | 0.7 | 0.9 | 0.8 | -2.2 | 0.9 | 0.6 | -0.5 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of June 30, 2025
BENCHMARK INDICES
STOXX Canada
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 Canada | 20.4 | 16.5 | 19.8 | 16.5 | 2.1 | 3.7 | 2.1 | 21.5 |
| STOXX Developed World | 25.1 | 21.1 | 23.5 | 20.8 | 3.4 | 2.1 | 2.4 | 5.4 |
Performance and annual returns
| STOXX Canada | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1006.19 |
| 1001462400000 | 996.16 |
| 1001548800000 | 997.52 |
| 1001635200000 | 1023.89 |
| 1001894400000 | 1023.36 |
| 1001980800000 | 1031.25 |
| 1002067200000 | 1042.57 |
| 1002153600000 | 1038.93 |
| 1002240000000 | 1042.32 |
| 1002499200000 | 1041.92 |
| 1002585600000 | 1032.67 |
| 1002672000000 | 1044.11 |
| 1002758400000 | 1060.93 |
| 1002844800000 | 1059.66 |
| 1003104000000 | 1051.12 |
| 1003190400000 | 1057.14 |
| 1003276800000 | 1041.92 |
| 1003363200000 | 1028.66 |
| 1003449600000 | 1031.77 |
| 1003708800000 | 1028.38 |
| 1003795200000 | 1033.24 |
| 1003881600000 | 1029.72 |
| 1003968000000 | 1037.42 |
| 1004054400000 | 1045.23 |
| 1004313600000 | 1027.26 |
| 1004400000000 | 1014.14 |
| 1004486400000 | 1018.08 |
| 1004572800000 | 1029.52 |
| 1004659200000 | 1038.58 |
| 1004918400000 | 1048.5 |
| 1005004800000 | 1060.46 |
| 1005091200000 | 1056.51 |
| 1005177600000 | 1053.91 |
| 1005264000000 | 1062.82 |
| 1005523200000 | 1065.11 |
| 1005609600000 | 1088.25 |
| 1005696000000 | 1092.94 |
| 1005782400000 | 1082.48 |
| 1005868800000 | 1088.85 |
| 1006128000000 | 1106.55 |
| 1006214400000 | 1096.1 |
| 1006300800000 | 1081.57 |
| 1006387200000 | 1090.73 |
| 1006473600000 | 1099.81 |
| 1006732800000 | 1106.26 |
| 1006819200000 | 1109.96 |
| 1006905600000 | 1100.73 |
| 1006992000000 | 1109.24 |
| 1007078400000 | 1118.08 |
| 1007337600000 | 1107.24 |
| 1007424000000 | 1124.03 |
| 1007510400000 | 1147.53 |
| 1007596800000 | 1150.63 |
| 1007683200000 | 1148.79 |
| 1007942400000 | 1135.52 |
| 1008028800000 | 1135.95 |
| 1008115200000 | 1146.63 |
| 1008201600000 | 1121.16 |
| 1008288000000 | 1124.49 |
| 1008547200000 | 1133.58 |
| 1008633600000 | 1142.85 |
| 1008720000000 | 1126.48 |
| 1008806400000 | 1111.08 |
| 1008892800000 | 1118.25 |
| 1009152000000 | 1116.43 |
| 1009238400000 | 1115.4 |
| 1009324800000 | 1111.42 |
| 1009411200000 | 1130.4 |
| 1009497600000 | 1138.94 |
| 1009756800000 | 1137.65 |
| 1009929600000 | 1129.74 |
| 1010016000000 | 1150.53 |
| 1010102400000 | 1161.27 |
| 1010361600000 | 1164.29 |
| 1010448000000 | 1150.24 |
| 1010534400000 | 1146.42 |
| 1010620800000 | 1137.79 |
| 1010707200000 | 1135.32 |
| 1010966400000 | 1122.62 |
| 1011052800000 | 1132.93 |
| 1011139200000 | 1114.46 |
| 1011225600000 | 1117.43 |
| 1011312000000 | 1107.68 |
| 1011571200000 | 1106.21 |
| 1011657600000 | 1103.16 |
| 1011744000000 | 1114.69 |
| 1011830400000 | 1121.61 |
| 1011916800000 | 1117.49 |
| 1012176000000 | 1121.99 |
| 1012262400000 | 1111.83 |
| 1012348800000 | 1113.08 |
| 1012435200000 | 1128.83 |
| 1012521600000 | 1130.61 |
| 1012780800000 | 1109.42 |
| 1012867200000 | 1099.31 |
| 1012953600000 | 1090.01 |
| 1013040000000 | 1089.63 |
| 1013126400000 | 1099.32 |
| 1013385600000 | 1116.44 |
| 1013472000000 | 1103.9 |
| 1013558400000 | 1107.55 |
| 1013644800000 | 1099.95 |
| 1013731200000 | 1098.76 |
| 1013990400000 | 1104.21 |
| 1014076800000 | 1091.1 |
| 1014163200000 | 1087.09 |
| 1014249600000 | 1082.24 |
| 1014336000000 | 1081.15 |
| 1014595200000 | 1092.37 |
| 1014681600000 | 1094.84 |
| 1014768000000 | 1109.75 |
| 1014854400000 | 1111.96 |
| 1014940800000 | 1130.72 |
| 1015200000000 | 1157.64 |
| 1015286400000 | 1157.82 |
| 1015372800000 | 1176.72 |
| 1015459200000 | 1176.65 |
| 1015545600000 | 1164.87 |
| 1015804800000 | 1168.06 |
| 1015891200000 | 1156.39 |
| 1015977600000 | 1149.13 |
| 1016064000000 | 1146.56 |
| 1016150400000 | 1158.16 |
| 1016409600000 | 1164.34 |
| 1016496000000 | 1165.28 |
| 1016582400000 | 1166.59 |
| 1016668800000 | 1158.69 |
| 1016755200000 | 1158.01 |
| 1017014400000 | 1136.88 |
| 1017100800000 | 1136.68 |
| 1017187200000 | 1147.04 |
| 1017273600000 | 1151.89 |
| 1017360000000 | 1150.12 |
| 1017619200000 | 1153.71 |
| 1017705600000 | 1155.81 |
| 1017792000000 | 1149.68 |
| 1017878400000 | 1137.52 |
| 1017964800000 | 1142.31 |
| 1018224000000 | 1130.44 |
| 1018310400000 | 1126.19 |
| 1018396800000 | 1141.99 |
| 1018483200000 | 1128.27 |
| 1018569600000 | 1140.29 |
| 1018828800000 | 1144.2 |
| 1018915200000 | 1161.38 |
| 1019001600000 | 1168.13 |
| 1019088000000 | 1157.71 |
| 1019174400000 | 1175.84 |
| 1019433600000 | 1164.32 |
| 1019520000000 | 1145.37 |
| 1019606400000 | 1145.08 |
| 1019692800000 | 1143.16 |
| 1019779200000 | 1134.39 |
| 1020038400000 | 1125.15 |
| 1020124800000 | 1138.43 |
| 1020211200000 | 1142.07 |
| 1020297600000 | 1143.95 |
| 1020384000000 | 1138.88 |
| 1020643200000 | 1123.36 |
| 1020729600000 | 1121.55 |
| 1020816000000 | 1143.76 |
| 1020902400000 | 1134.2 |
| 1020988800000 | 1132.46 |
| 1021248000000 | 1145.51 |
| 1021334400000 | 1152.9 |
| 1021420800000 | 1152.08 |
| 1021507200000 | 1158.81 |
| 1021593600000 | 1163.22 |
| 1021852800000 | 1166.23 |
| 1021939200000 | 1162.37 |
| 1022025600000 | 1157.31 |
| 1022112000000 | 1168.57 |
| 1022198400000 | 1161.54 |
| 1022457600000 | 1161.4 |
| 1022544000000 | 1162.15 |
| 1022630400000 | 1148.87 |
| 1022716800000 | 1146.81 |
| 1022803200000 | 1158.39 |
| 1023062400000 | 1152.7 |
| 1023148800000 | 1143.16 |
| 1023235200000 | 1140.23 |
| 1023321600000 | 1131.63 |
| 1023408000000 | 1131.37 |
| 1023667200000 | 1125.65 |
| 1023753600000 | 1118.29 |
| 1023840000000 | 1111.88 |
| 1023926400000 | 1098.93 |
| 1024012800000 | 1089.27 |
| 1024272000000 | 1107.71 |
| 1024358400000 | 1103.9 |
| 1024444800000 | 1094.29 |
| 1024531200000 | 1099.28 |
| 1024617600000 | 1088.88 |
| 1024876800000 | 1086.44 |
| 1024963200000 | 1092.73 |
| 1025049600000 | 1074.86 |
| 1025136000000 | 1091.88 |
| 1025222400000 | 1096.73 |
| 1025481600000 | 1098.57 |
| 1025568000000 | 1068.61 |
| 1025654400000 | 1068.36 |
| 1025740800000 | 1072.34 |
| 1025827200000 | 1088.62 |
| 1026086400000 | 1083.65 |
| 1026172800000 | 1079.79 |
| 1026259200000 | 1053.5 |
| 1026345600000 | 1045.18 |
| 1026432000000 | 1030.92 |
| 1026691200000 | 1007.3 |
| 1026777600000 | 1011.33 |
| 1026864000000 | 1009.2 |
| 1026950400000 | 1010.72 |
| 1027036800000 | 982.88 |
| 1027296000000 | 945.8 |
| 1027382400000 | 905.33 |
| 1027468800000 | 952.79 |
| 1027555200000 | 935.42 |
| 1027641600000 | 932.27 |
| 1027900800000 | 965.4 |
| 1027987200000 | 965.49 |
| 1028073600000 | 973.89 |
| 1028160000000 | 960.56 |
| 1028246400000 | 960.33 |
| 1028505600000 | 953.29 |
| 1028592000000 | 959.69 |
| 1028678400000 | 959.76 |
| 1028764800000 | 979.4 |
| 1028851200000 | 989.21 |
| 1029110400000 | 975.5 |
| 1029196800000 | 973.5 |
| 1029283200000 | 978.52 |
| 1029369600000 | 979.8 |
| 1029456000000 | 981.33 |
| 1029715200000 | 987.47 |
| 1029801600000 | 991.57 |
| 1029888000000 | 1003.57 |
| 1029974400000 | 1007.95 |
| 1030060800000 | 991.54 |
| 1030320000000 | 1005.46 |
| 1030406400000 | 995.82 |
| 1030492800000 | 982.86 |
| 1030579200000 | 984.36 |
| 1030665600000 | 988.52 |
| 1030924800000 | 989.17 |
| 1031011200000 | 966.48 |
| 1031097600000 | 968.83 |
| 1031184000000 | 958.55 |
| 1031270400000 | 965.85 |
| 1031529600000 | 969.16 |
| 1031616000000 | 967.86 |
| 1031702400000 | 974.39 |
| 1031788800000 | 952.82 |
| 1031875200000 | 953.84 |
| 1032134400000 | 953.91 |
| 1032220800000 | 936.83 |
| 1032307200000 | 924 |
| 1032393600000 | 908.71 |
| 1032480000000 | 911.71 |
| 1032739200000 | 888.98 |
| 1032825600000 | 885.44 |
| 1032912000000 | 906.56 |
| 1032998400000 | 911.81 |
| 1033084800000 | 896.83 |
| 1033344000000 | 902.86 |
| 1033430400000 | 913.19 |
| 1033516800000 | 889.72 |
| 1033603200000 | 876.99 |
| 1033689600000 | 863.68 |
| 1033948800000 | 850.24 |
| 1034035200000 | 852.84 |
| 1034121600000 | 833.35 |
| 1034208000000 | 854.71 |
| 1034294400000 | 881.85 |
| 1034553600000 | 882.22 |
| 1034640000000 | 919.48 |
| 1034726400000 | 912.21 |
| 1034812800000 | 938.59 |
| 1034899200000 | 944.15 |
| 1035158400000 | 956.73 |
| 1035244800000 | 939.96 |
| 1035331200000 | 948.13 |
| 1035417600000 | 947.63 |
| 1035504000000 | 955.75 |
| 1035763200000 | 964.18 |
| 1035849600000 | 939.46 |
| 1035936000000 | 944.19 |
| 1036022400000 | 933.57 |
| 1036108800000 | 944.87 |
| 1036368000000 | 964.56 |
| 1036454400000 | 958.66 |
| 1036540800000 | 967.62 |
| 1036627200000 | 956.44 |
| 1036713600000 | 952.06 |
| 1036972800000 | 934.53 |
| 1037059200000 | 935.95 |
| 1037145600000 | 932.78 |
| 1037232000000 | 946.37 |
| 1037318400000 | 953.67 |
| 1037577600000 | 954.96 |
| 1037664000000 | 950 |
| 1037750400000 | 960.77 |
| 1037836800000 | 979.53 |
| 1037923200000 | 977.46 |
| 1038182400000 | 984.72 |
| 1038268800000 | 964.92 |
| 1038355200000 | 987 |
| 1038441600000 | 990.31 |
| 1038528000000 | 984.35 |
| 1038787200000 | 1004.92 |
| 1038873600000 | 1002.31 |
| 1038960000000 | 994.57 |
| 1039046400000 | 982.27 |
| 1039132800000 | 986.58 |
| 1039392000000 | 977.44 |
| 1039478400000 | 994.09 |
| 1039564800000 | 996.42 |
| 1039651200000 | 1005.29 |
| 1039737600000 | 1004.5 |
| 1039996800000 | 1014.98 |
| 1040083200000 | 1006.83 |
| 1040169600000 | 993.14 |
| 1040256000000 | 988.22 |
| 1040342400000 | 991.14 |
| 1040601600000 | 1002.94 |
| 1040688000000 | 1002.34 |
| 1040774400000 | 1002.84 |
| 1040860800000 | 995.56 |
| 1040947200000 | 986.4 |
| 1041206400000 | 985.74 |
| 1041292800000 | 987.3 |
| 1041465600000 | 1010.81 |
| 1041552000000 | 1017.73 |
| 1041811200000 | 1031.04 |
| 1041897600000 | 1024.91 |
| 1041984000000 | 1011.91 |
| 1042070400000 | 1025.95 |
| 1042156800000 | 1034.63 |
| 1042416000000 | 1038.91 |
| 1042502400000 | 1040.17 |
| 1042588800000 | 1041.34 |
| 1042675200000 | 1044.42 |
| 1042761600000 | 1031.96 |
| 1043020800000 | 1031.5 |
| 1043107200000 | 1023.18 |
| 1043193600000 | 1028.58 |
| 1043280000000 | 1036.68 |
| 1043366400000 | 1029.02 |
| 1043625600000 | 1006.18 |
| 1043712000000 | 1007.32 |
| 1043798400000 | 1014.78 |
| 1043884800000 | 1004.84 |
| 1043971200000 | 1014.17 |
| 1044230400000 | 1020.78 |
| 1044316800000 | 1013.31 |
| 1044403200000 | 1006.14 |
| 1044489600000 | 1004.08 |
| 1044576000000 | 1002.01 |
| 1044835200000 | 991.22 |
| 1044921600000 | 996.76 |
| 1045008000000 | 991.98 |
| 1045094400000 | 1000.98 |
| 1045180800000 | 1003 |
| 1045440000000 | 1016.35 |
| 1045526400000 | 1024.44 |
| 1045612800000 | 1018.9 |
| 1045699200000 | 1020.98 |
| 1045785600000 | 1027.76 |
| 1046044800000 | 1026.6 |
| 1046131200000 | 1026.92 |
| 1046217600000 | 1030.64 |
| 1046304000000 | 1043.15 |
| 1046390400000 | 1045.54 |
| 1046649600000 | 1032.51 |
| 1046736000000 | 1030.96 |
| 1046822400000 | 1030.93 |
| 1046908800000 | 1020.97 |
| 1046995200000 | 1031.72 |
| 1047254400000 | 1019.87 |
| 1047340800000 | 1017.37 |
| 1047427200000 | 1003.99 |
| 1047513600000 | 1008.82 |
| 1047600000000 | 1017.62 |
| 1047859200000 | 1030.66 |
| 1047945600000 | 1040.23 |
| 1048032000000 | 1035.74 |
| 1048118400000 | 1041 |
| 1048204800000 | 1042.11 |
| 1048464000000 | 1025.19 |
| 1048550400000 | 1030.64 |
| 1048636800000 | 1031.04 |
| 1048723200000 | 1035.06 |
| 1048809600000 | 1033.4 |
| 1049068800000 | 1030.73 |
| 1049155200000 | 1026.47 |
| 1049241600000 | 1041.18 |
| 1049328000000 | 1032.83 |
| 1049414400000 | 1032.71 |
| 1049673600000 | 1038.71 |
| 1049760000000 | 1045.86 |
| 1049846400000 | 1042.42 |
| 1049932800000 | 1052.59 |
| 1050019200000 | 1055.58 |
| 1050278400000 | 1059.8 |
| 1050364800000 | 1067.53 |
| 1050451200000 | 1061.5 |
| 1050537600000 | 1071.09 |
| 1050624000000 | 1071.24 |
| 1050883200000 | 1075.97 |
| 1050969600000 | 1083.32 |
| 1051056000000 | 1085.62 |
| 1051142400000 | 1072.63 |
| 1051228800000 | 1072.93 |
| 1051488000000 | 1076.64 |
| 1051574400000 | 1079.97 |
| 1051660800000 | 1093.21 |
| 1051747200000 | 1100.1 |
| 1051833600000 | 1107 |
| 1052092800000 | 1121.1 |
| 1052179200000 | 1141.02 |
| 1052265600000 | 1129.63 |
| 1052352000000 | 1128.2 |
| 1052438400000 | 1134.8 |
| 1052697600000 | 1150.58 |
| 1052784000000 | 1151.78 |
| 1052870400000 | 1168.98 |
| 1052956800000 | 1166.22 |
| 1053043200000 | 1173.65 |
| 1053302400000 | 1178.6 |
| 1053388800000 | 1190.93 |
| 1053475200000 | 1186.86 |
| 1053561600000 | 1176.89 |
| 1053648000000 | 1176.17 |
| 1053907200000 | 1177.69 |
| 1053993600000 | 1183.21 |
| 1054080000000 | 1174.61 |
| 1054166400000 | 1188.17 |
| 1054252800000 | 1192.4 |
| 1054512000000 | 1205.08 |
| 1054598400000 | 1206.73 |
| 1054684800000 | 1223.67 |
| 1054771200000 | 1246.76 |
| 1054857600000 | 1232.36 |
| 1055116800000 | 1220.4 |
| 1055203200000 | 1229.39 |
| 1055289600000 | 1249.29 |
| 1055376000000 | 1254.04 |
| 1055462400000 | 1247.83 |
| 1055721600000 | 1255.52 |
| 1055808000000 | 1266.07 |
| 1055894400000 | 1263.23 |
| 1055980800000 | 1250.72 |
| 1056067200000 | 1232.98 |
| 1056326400000 | 1225.62 |
| 1056412800000 | 1220.86 |
| 1056499200000 | 1228.28 |
| 1056585600000 | 1223.25 |
| 1056672000000 | 1227.65 |
| 1056931200000 | 1231.82 |
| 1057017600000 | 1226.68 |
| 1057104000000 | 1240.13 |
| 1057190400000 | 1244.27 |
| 1057276800000 | 1241.26 |
| 1057536000000 | 1244.5 |
| 1057622400000 | 1234.29 |
| 1057708800000 | 1229.75 |
| 1057795200000 | 1214.22 |
| 1057881600000 | 1221.49 |
| 1058140800000 | 1231.31 |
| 1058227200000 | 1217.82 |
| 1058313600000 | 1214 |
| 1058400000000 | 1205.25 |
| 1058486400000 | 1205 |
| 1058745600000 | 1209.95 |
| 1058832000000 | 1209.24 |
| 1058918400000 | 1232.64 |
| 1059004800000 | 1238.58 |
| 1059091200000 | 1252.16 |
| 1059350400000 | 1250.28 |
| 1059436800000 | 1239.19 |
| 1059523200000 | 1221.99 |
| 1059609600000 | 1227.48 |
| 1059696000000 | 1226.33 |
| 1059955200000 | 1222.37 |
| 1060041600000 | 1221.28 |
| 1060128000000 | 1207.09 |
| 1060214400000 | 1225.78 |
| 1060300800000 | 1239.75 |
| 1060560000000 | 1262.66 |
| 1060646400000 | 1264.07 |
| 1060732800000 | 1272.64 |
| 1060819200000 | 1263.06 |
| 1060905600000 | 1268.74 |
| 1061164800000 | 1268.08 |
| 1061251200000 | 1275.69 |
| 1061337600000 | 1273.13 |
| 1061424000000 | 1271.96 |
| 1061510400000 | 1267.77 |
| 1061769600000 | 1263.11 |
| 1061856000000 | 1270.94 |
| 1061942400000 | 1273.45 |
| 1062028800000 | 1284 |
| 1062115200000 | 1289.6 |
| 1062374400000 | 1296.79 |
| 1062460800000 | 1294 |
| 1062547200000 | 1309.83 |
| 1062633600000 | 1319.75 |
| 1062720000000 | 1325.88 |
| 1062979200000 | 1323.76 |
| 1063065600000 | 1322.04 |
| 1063152000000 | 1318.1 |
| 1063238400000 | 1321.39 |
| 1063324800000 | 1323.98 |
| 1063584000000 | 1319.27 |
| 1063670400000 | 1327.04 |
| 1063756800000 | 1326.3 |
| 1063843200000 | 1327.49 |
| 1063929600000 | 1341.31 |
| 1064188800000 | 1329.97 |
| 1064275200000 | 1341.75 |
| 1064361600000 | 1342.69 |
| 1064448000000 | 1327.53 |
| 1064534400000 | 1310.13 |
| 1064793600000 | 1315.5 |
| 1064880000000 | 1310.51 |
| 1064966400000 | 1333.36 |
| 1065052800000 | 1345.21 |
| 1065139200000 | 1337.74 |
| 1065398400000 | 1349.65 |
| 1065484800000 | 1359.37 |
| 1065571200000 | 1358.61 |
| 1065657600000 | 1360.52 |
| 1065744000000 | 1383.23 |
| 1066003200000 | 1383.95 |
| 1066089600000 | 1402.71 |
| 1066176000000 | 1405.68 |
| 1066262400000 | 1414.66 |
| 1066348800000 | 1404.74 |
| 1066608000000 | 1398.5 |
| 1066694400000 | 1412.42 |
| 1066780800000 | 1416.69 |
| 1066867200000 | 1402.59 |
| 1066953600000 | 1394 |
| 1067212800000 | 1398.77 |
| 1067299200000 | 1410.19 |
| 1067385600000 | 1409.51 |
| 1067472000000 | 1402.9 |
| 1067558400000 | 1400.3 |
| 1067817600000 | 1396 |
| 1067904000000 | 1406.12 |
| 1067990400000 | 1403.49 |
| 1068076800000 | 1398.79 |
| 1068163200000 | 1415.57 |
| 1068422400000 | 1415.4 |
| 1068508800000 | 1409.93 |
| 1068595200000 | 1422.65 |
| 1068681600000 | 1422.83 |
| 1068768000000 | 1416.12 |
| 1069027200000 | 1408.06 |
| 1069113600000 | 1415.37 |
| 1069200000000 | 1422.73 |
| 1069286400000 | 1433.47 |
| 1069372800000 | 1429.68 |
| 1069632000000 | 1427.44 |
| 1069718400000 | 1430.33 |
| 1069804800000 | 1444.77 |
| 1069891200000 | 1444.64 |
| 1069977600000 | 1446.53 |
| 1070236800000 | 1457.06 |
| 1070323200000 | 1462.51 |
| 1070409600000 | 1466.23 |
| 1070496000000 | 1460.36 |
| 1070582400000 | 1468.35 |
| 1070841600000 | 1476.36 |
| 1070928000000 | 1464.59 |
| 1071014400000 | 1445.85 |
| 1071100800000 | 1449.5 |
| 1071187200000 | 1455.63 |
| 1071446400000 | 1449.91 |
| 1071532800000 | 1443.48 |
| 1071619200000 | 1454.1 |
| 1071705600000 | 1467.73 |
| 1071792000000 | 1460.78 |
| 1072051200000 | 1469.7 |
| 1072137600000 | 1482.07 |
| 1072224000000 | 1493.28 |
| 1072310400000 | 1490.92 |
| 1072396800000 | 1491.36 |
| 1072656000000 | 1520.02 |
| 1072742400000 | 1527.06 |
| 1072828800000 | 1524.05 |
| 1073001600000 | 1551.58 |
| 1073260800000 | 1574.91 |
| 1073347200000 | 1571.87 |
| 1073433600000 | 1568.31 |
| 1073520000000 | 1578.28 |
| 1073606400000 | 1582.92 |
| 1073865600000 | 1582.84 |
| 1073952000000 | 1589.1 |
| 1074038400000 | 1572.15 |
| 1074124800000 | 1572.81 |
| 1074211200000 | 1584.29 |
| 1074470400000 | 1592.87 |
| 1074556800000 | 1614.28 |
| 1074643200000 | 1601.07 |
| 1074729600000 | 1599.75 |
| 1074816000000 | 1582.7 |
| 1075075200000 | 1581.93 |
| 1075161600000 | 1588.85 |
| 1075248000000 | 1551.49 |
| 1075334400000 | 1532.09 |
| 1075420800000 | 1554.76 |
| 1075680000000 | 1560.25 |
| 1075766400000 | 1563.17 |
| 1075852800000 | 1545.55 |
| 1075939200000 | 1545.44 |
| 1076025600000 | 1575.47 |
| 1076284800000 | 1582.23 |
| 1076371200000 | 1585.11 |
| 1076457600000 | 1589.55 |
| 1076544000000 | 1596.16 |
| 1076630400000 | 1592.17 |
| 1076889600000 | 1598.08 |
| 1076976000000 | 1606.92 |
| 1077062400000 | 1596.21 |
| 1077148800000 | 1569.47 |
| 1077235200000 | 1543.87 |
| 1077494400000 | 1546.08 |
| 1077580800000 | 1556.79 |
| 1077667200000 | 1554.37 |
| 1077753600000 | 1566.14 |
| 1077840000000 | 1578.97 |
| 1078099200000 | 1598.24 |
| 1078185600000 | 1577.56 |
| 1078272000000 | 1577.7 |
| 1078358400000 | 1584.06 |
| 1078444800000 | 1618.38 |
| 1078704000000 | 1602.63 |
| 1078790400000 | 1596.2 |
| 1078876800000 | 1556.14 |
| 1078963200000 | 1548.22 |
| 1079049600000 | 1550.2 |
| 1079308800000 | 1525.8 |
| 1079395200000 | 1550.19 |
| 1079481600000 | 1549.89 |
| 1079568000000 | 1553.16 |
| 1079654400000 | 1559.67 |
| 1079913600000 | 1543 |
| 1080000000000 | 1537.73 |
| 1080086400000 | 1517.71 |
| 1080172800000 | 1545.65 |
| 1080259200000 | 1558.73 |
| 1080518400000 | 1580.08 |
| 1080604800000 | 1595.99 |
| 1080691200000 | 1580.43 |
| 1080777600000 | 1591.45 |
| 1080864000000 | 1619.67 |
| 1081123200000 | 1630.67 |
| 1081209600000 | 1632.09 |
| 1081296000000 | 1620.32 |
| 1081382400000 | 1613.25 |
| 1081468800000 | 1613.25 |
| 1081728000000 | 1621.44 |
| 1081814400000 | 1592.33 |
| 1081900800000 | 1554.36 |
| 1081987200000 | 1552.1 |
| 1082073600000 | 1567.12 |
| 1082332800000 | 1563.68 |
| 1082419200000 | 1539 |
| 1082505600000 | 1529.63 |
| 1082592000000 | 1545.71 |
| 1082678400000 | 1542.78 |
| 1082937600000 | 1540.92 |
| 1083024000000 | 1527.91 |
| 1083110400000 | 1459.02 |
| 1083196800000 | 1444.59 |
| 1083283200000 | 1441.59 |
| 1083542400000 | 1448.11 |
| 1083628800000 | 1488.95 |
| 1083715200000 | 1490.24 |
| 1083801600000 | 1482.21 |
| 1083888000000 | 1447.64 |
| 1084147200000 | 1415.18 |
| 1084233600000 | 1431.03 |
| 1084320000000 | 1432.95 |
| 1084406400000 | 1418.71 |
| 1084492800000 | 1424.63 |
| 1084752000000 | 1422.12 |
| 1084838400000 | 1420.18 |
| 1084924800000 | 1441.54 |
| 1085011200000 | 1435.45 |
| 1085097600000 | 1444.98 |
| 1085356800000 | 1449.72 |
| 1085443200000 | 1470.86 |
| 1085529600000 | 1465.85 |
| 1085616000000 | 1480.2 |
| 1085702400000 | 1472.76 |
| 1085961600000 | 1485.1 |
| 1086048000000 | 1481.61 |
| 1086134400000 | 1483.02 |
| 1086220800000 | 1481.66 |
| 1086307200000 | 1494.33 |
| 1086566400000 | 1513.93 |
| 1086652800000 | 1515.7 |
| 1086739200000 | 1488.97 |
| 1086825600000 | 1489.15 |
| 1086912000000 | 1489.28 |
| 1087171200000 | 1472.67 |
| 1087257600000 | 1482.81 |
| 1087344000000 | 1488.76 |
| 1087430400000 | 1503.88 |
| 1087516800000 | 1511.88 |
| 1087776000000 | 1512 |
| 1087862400000 | 1529.3 |
| 1087948800000 | 1536.57 |
| 1088035200000 | 1550.78 |
| 1088121600000 | 1536.58 |
| 1088380800000 | 1537.38 |
| 1088467200000 | 1538.97 |
| 1088553600000 | 1553.76 |
| 1088640000000 | 1563.33 |
| 1088726400000 | 1560.58 |
| 1088985600000 | 1560.14 |
| 1089072000000 | 1557.32 |
| 1089158400000 | 1564.55 |
| 1089244800000 | 1559.71 |
| 1089331200000 | 1566.37 |
| 1089590400000 | 1558.5 |
| 1089676800000 | 1556.41 |
| 1089763200000 | 1566.66 |
| 1089849600000 | 1542.99 |
| 1089936000000 | 1548.73 |
| 1090195200000 | 1566.36 |
| 1090281600000 | 1561.88 |
| 1090368000000 | 1555.48 |
| 1090454400000 | 1560.17 |
| 1090540800000 | 1548.43 |
| 1090800000000 | 1531.82 |
| 1090886400000 | 1520.2 |
| 1090972800000 | 1537.19 |
| 1091059200000 | 1560.95 |
| 1091145600000 | 1559.13 |
| 1091404800000 | 1555.11 |
| 1091491200000 | 1572.18 |
| 1091577600000 | 1560.89 |
| 1091664000000 | 1536.06 |
| 1091750400000 | 1531.69 |
| 1092009600000 | 1526.18 |
| 1092096000000 | 1538.9 |
| 1092182400000 | 1513.04 |
| 1092268800000 | 1500.76 |
| 1092355200000 | 1529.28 |
| 1092614400000 | 1548.94 |
| 1092700800000 | 1545.94 |
| 1092787200000 | 1544.03 |
| 1092873600000 | 1572.71 |
| 1092960000000 | 1580.13 |
| 1093219200000 | 1566.15 |
| 1093305600000 | 1569.74 |
| 1093392000000 | 1580.7 |
| 1093478400000 | 1564.13 |
| 1093564800000 | 1559.2 |
| 1093824000000 | 1546.12 |
| 1093910400000 | 1557.96 |
| 1093996800000 | 1577.73 |
| 1094083200000 | 1585.47 |
| 1094169600000 | 1572 |
| 1094428800000 | 1576.11 |
| 1094515200000 | 1595.99 |
| 1094601600000 | 1588.26 |
| 1094688000000 | 1599.12 |
| 1094774400000 | 1596.43 |
| 1095033600000 | 1614.55 |
| 1095120000000 | 1620.05 |
| 1095206400000 | 1603.79 |
| 1095292800000 | 1621.91 |
| 1095379200000 | 1613.13 |
| 1095638400000 | 1622.34 |
| 1095724800000 | 1655.73 |
| 1095811200000 | 1653.54 |
| 1095897600000 | 1659.52 |
| 1095984000000 | 1662.72 |
| 1096243200000 | 1647.74 |
| 1096329600000 | 1660.9 |
| 1096416000000 | 1670.17 |
| 1096502400000 | 1683.33 |
| 1096588800000 | 1703.69 |
| 1096848000000 | 1706.81 |
| 1096934400000 | 1721.42 |
| 1097020800000 | 1743.04 |
| 1097107200000 | 1735.68 |
| 1097193600000 | 1741.19 |
| 1097452800000 | 1735.87 |
| 1097539200000 | 1724.51 |
| 1097625600000 | 1705.99 |
| 1097712000000 | 1729.67 |
| 1097798400000 | 1736.91 |
| 1098057600000 | 1735.48 |
| 1098144000000 | 1720.11 |
| 1098230400000 | 1749.85 |
| 1098316800000 | 1759.2 |
| 1098403200000 | 1755.05 |
| 1098662400000 | 1769 |
| 1098748800000 | 1784 |
| 1098835200000 | 1782.79 |
| 1098921600000 | 1783.48 |
| 1099008000000 | 1803.44 |
| 1099267200000 | 1797.52 |
| 1099353600000 | 1793.73 |
| 1099440000000 | 1809.46 |
| 1099526400000 | 1824.55 |
| 1099612800000 | 1829.96 |
| 1099872000000 | 1836.04 |
| 1099958400000 | 1830.65 |
| 1100044800000 | 1826.36 |
| 1100131200000 | 1835 |
| 1100217600000 | 1842.35 |
| 1100476800000 | 1833.95 |
| 1100563200000 | 1853.47 |
| 1100649600000 | 1864.45 |
| 1100736000000 | 1834.95 |
| 1100822400000 | 1847.83 |
| 1101081600000 | 1878.75 |
| 1101168000000 | 1872.24 |
| 1101254400000 | 1873.53 |
| 1101340800000 | 1888.23 |
| 1101427200000 | 1888.92 |
| 1101686400000 | 1881.7 |
| 1101772800000 | 1865.99 |
| 1101859200000 | 1892.44 |
| 1101945600000 | 1883.62 |
| 1102032000000 | 1868.89 |
| 1102291200000 | 1865.76 |
| 1102377600000 | 1838.52 |
| 1102464000000 | 1818.96 |
| 1102550400000 | 1820.37 |
| 1102636800000 | 1809.41 |
| 1102896000000 | 1819.88 |
| 1102982400000 | 1816.05 |
| 1103068800000 | 1838.41 |
| 1103155200000 | 1824.78 |
| 1103241600000 | 1834.44 |
| 1103500800000 | 1851.46 |
| 1103587200000 | 1853.69 |
| 1103673600000 | 1844.82 |
| 1103760000000 | 1844.64 |
| 1103846400000 | 1867.46 |
| 1104105600000 | 1878.22 |
| 1104192000000 | 1878 |
| 1104278400000 | 1871.46 |
| 1104364800000 | 1897.24 |
| 1104451200000 | 1905.28 |
| 1104710400000 | 1884.24 |
| 1104796800000 | 1845.29 |
| 1104883200000 | 1819.03 |
| 1104969600000 | 1813.56 |
| 1105056000000 | 1801.42 |
| 1105315200000 | 1819.94 |
| 1105401600000 | 1828.95 |
| 1105488000000 | 1863.32 |
| 1105574400000 | 1852.72 |
| 1105660800000 | 1841.12 |
| 1105920000000 | 1844.03 |
| 1106006400000 | 1845.49 |
| 1106092800000 | 1834.16 |
| 1106179200000 | 1818.13 |
| 1106265600000 | 1826.52 |
| 1106524800000 | 1833.16 |
| 1106611200000 | 1819.08 |
| 1106697600000 | 1844.12 |
| 1106784000000 | 1834.21 |
| 1106870400000 | 1819.15 |
| 1107129600000 | 1829.7 |
| 1107216000000 | 1840.95 |
| 1107302400000 | 1855.03 |
| 1107388800000 | 1849.61 |
| 1107475200000 | 1853.24 |
| 1107734400000 | 1847.91 |
| 1107820800000 | 1857.27 |
| 1107907200000 | 1860.96 |
| 1107993600000 | 1896.11 |
| 1108080000000 | 1909.86 |
| 1108339200000 | 1920.94 |
| 1108425600000 | 1917.12 |
| 1108512000000 | 1919.8 |
| 1108598400000 | 1933.8 |
| 1108684800000 | 1945.43 |
| 1108944000000 | 1944.61 |
| 1109030400000 | 1938.82 |
| 1109116800000 | 1928.13 |
| 1109203200000 | 1918.93 |
| 1109289600000 | 1948.77 |
| 1109548800000 | 1948.26 |
| 1109635200000 | 1939.52 |
| 1109721600000 | 1956.37 |
| 1109808000000 | 1961.81 |
| 1109894400000 | 1999.98 |
| 1110153600000 | 1988.51 |
| 1110240000000 | 2020.75 |
| 1110326400000 | 2009.15 |
| 1110412800000 | 1990.7 |
| 1110499200000 | 1992.37 |
| 1110758400000 | 1993.6 |
| 1110844800000 | 1995.65 |
| 1110931200000 | 2000.57 |
| 1111017600000 | 2020.16 |
| 1111104000000 | 2007.09 |
| 1111363200000 | 1984.32 |
| 1111449600000 | 1992.24 |
| 1111536000000 | 1951.27 |
| 1111622400000 | 1945.06 |
| 1111708800000 | 1945.22 |
| 1111968000000 | 1924.88 |
| 1112054400000 | 1922.57 |
| 1112140800000 | 1935.43 |
| 1112227200000 | 1973.76 |
| 1112313600000 | 1973.8 |
| 1112572800000 | 1960.11 |
| 1112659200000 | 1960 |
| 1112745600000 | 1968.97 |
| 1112832000000 | 1964.15 |
| 1112918400000 | 1949.93 |
| 1113177600000 | 1945.27 |
| 1113264000000 | 1933.58 |
| 1113350400000 | 1908.32 |
| 1113436800000 | 1885.84 |
| 1113523200000 | 1861 |
| 1113782400000 | 1863.49 |
| 1113868800000 | 1888.03 |
| 1113955200000 | 1884.06 |
| 1114041600000 | 1897.03 |
| 1114128000000 | 1894.64 |
| 1114387200000 | 1897.55 |
| 1114473600000 | 1886.93 |
| 1114560000000 | 1866.26 |
| 1114646400000 | 1849.07 |
| 1114732800000 | 1862.32 |
| 1114992000000 | 1875.31 |
| 1115078400000 | 1858.59 |
| 1115164800000 | 1890.25 |
| 1115251200000 | 1897.13 |
| 1115337600000 | 1906.99 |
| 1115596800000 | 1925.18 |
| 1115683200000 | 1914.02 |
| 1115769600000 | 1885.34 |
| 1115856000000 | 1859.66 |
| 1115942400000 | 1830.49 |
| 1116201600000 | 1827.69 |
| 1116288000000 | 1841.2 |
| 1116374400000 | 1857.57 |
| 1116460800000 | 1868.82 |
| 1116547200000 | 1870.39 |
| 1116806400000 | 1880.91 |
| 1116892800000 | 1892.6 |
| 1116979200000 | 1882.93 |
| 1117065600000 | 1894.99 |
| 1117152000000 | 1912.26 |
| 1117411200000 | 1931.6 |
| 1117497600000 | 1918.61 |
| 1117584000000 | 1942.75 |
| 1117670400000 | 1936.3 |
| 1117756800000 | 1946.56 |
| 1118016000000 | 1947.84 |
| 1118102400000 | 1938.94 |
| 1118188800000 | 1955.85 |
| 1118275200000 | 1948.97 |
| 1118361600000 | 1966.79 |
| 1118620800000 | 1963.71 |
| 1118707200000 | 1963.49 |
| 1118793600000 | 1997.81 |
| 1118880000000 | 2022.31 |
| 1118966400000 | 2025.77 |
| 1119225600000 | 2041.52 |
| 1119312000000 | 2027.24 |
| 1119398400000 | 2047.55 |
| 1119484800000 | 2039.46 |
| 1119571200000 | 2041.88 |
| 1119830400000 | 2049.43 |
| 1119916800000 | 2056.08 |
| 1120003200000 | 2061.72 |
| 1120089600000 | 2037.03 |
| 1120176000000 | 2011.88 |
| 1120435200000 | 2017.07 |
| 1120521600000 | 2039.61 |
| 1120608000000 | 2064.52 |
| 1120694400000 | 2074.32 |
| 1120780800000 | 2108.44 |
| 1121040000000 | 2122.61 |
| 1121126400000 | 2141.83 |
| 1121212800000 | 2136.91 |
| 1121299200000 | 2113.31 |
| 1121385600000 | 2103.83 |
| 1121644800000 | 2106.31 |
| 1121731200000 | 2125.52 |
| 1121817600000 | 2133.34 |
| 1121904000000 | 2140.59 |
| 1121990400000 | 2159.11 |
| 1122249600000 | 2150.73 |
| 1122336000000 | 2133.46 |
| 1122422400000 | 2149.71 |
| 1122508800000 | 2152.65 |
| 1122595200000 | 2149.75 |
| 1122854400000 | 2172.77 |
| 1122940800000 | 2226.31 |
| 1123027200000 | 2217.18 |
| 1123113600000 | 2232.54 |
| 1123200000000 | 2200.64 |
| 1123459200000 | 2226.12 |
| 1123545600000 | 2214.75 |
| 1123632000000 | 2239.68 |
| 1123718400000 | 2267.93 |
| 1123804800000 | 2280.76 |
| 1124064000000 | 2263.28 |
| 1124150400000 | 2238.8 |
| 1124236800000 | 2213.08 |
| 1124323200000 | 2166.95 |
| 1124409600000 | 2202 |
| 1124668800000 | 2225.31 |
| 1124755200000 | 2226.96 |
| 1124841600000 | 2240.86 |
| 1124928000000 | 2261.74 |
| 1125014400000 | 2236.15 |
| 1125273600000 | 2254.59 |
| 1125360000000 | 2265.97 |
| 1125446400000 | 2297.64 |
| 1125532800000 | 2335.2 |
| 1125619200000 | 2318.43 |
| 1125878400000 | 2315.68 |
| 1125964800000 | 2320.1 |
| 1126051200000 | 2324.75 |
| 1126137600000 | 2321.31 |
| 1126224000000 | 2367.73 |
| 1126483200000 | 2337.6 |
| 1126569600000 | 2337 |
| 1126656000000 | 2357.82 |
| 1126742400000 | 2344.75 |
| 1126828800000 | 2361.89 |
| 1127088000000 | 2396.4 |
| 1127174400000 | 2380.44 |
| 1127260800000 | 2395.39 |
| 1127347200000 | 2375.55 |
| 1127433600000 | 2367.54 |
| 1127692800000 | 2387.17 |
| 1127779200000 | 2397.11 |
| 1127865600000 | 2386.52 |
| 1127952000000 | 2400.66 |
| 1128038400000 | 2423.64 |
| 1128297600000 | 2432.95 |
| 1128384000000 | 2385.04 |
| 1128470400000 | 2316.93 |
| 1128556800000 | 2270.86 |
| 1128643200000 | 2302.42 |
| 1128902400000 | 2301.7 |
| 1128988800000 | 2299.62 |
| 1129075200000 | 2282.36 |
| 1129161600000 | 2244.3 |
| 1129248000000 | 2249.85 |
| 1129507200000 | 2278.83 |
| 1129593600000 | 2222.64 |
| 1129680000000 | 2257.7 |
| 1129766400000 | 2206.04 |
| 1129852800000 | 2212.14 |
| 1130112000000 | 2219.98 |
| 1130198400000 | 2245.66 |
| 1130284800000 | 2241.07 |
| 1130371200000 | 2233.32 |
| 1130457600000 | 2234.02 |
| 1130716800000 | 2244.07 |
| 1130803200000 | 2242.48 |
| 1130889600000 | 2286.63 |
| 1130976000000 | 2309.6 |
| 1131062400000 | 2313.65 |
| 1131321600000 | 2289.41 |
| 1131408000000 | 2277.74 |
| 1131494400000 | 2291.93 |
| 1131580800000 | 2271.97 |
| 1131667200000 | 2287.48 |
| 1131926400000 | 2278.41 |
| 1132012800000 | 2268.14 |
| 1132099200000 | 2296.71 |
| 1132185600000 | 2307.12 |
| 1132272000000 | 2296.84 |
| 1132531200000 | 2338.11 |
| 1132617600000 | 2367.31 |
| 1132704000000 | 2385.55 |
| 1132790400000 | 2425.38 |
| 1132876800000 | 2418.2 |
| 1133136000000 | 2404.91 |
| 1133222400000 | 2402.15 |
| 1133308800000 | 2378.96 |
| 1133395200000 | 2415.74 |
| 1133481600000 | 2434.58 |
| 1133740800000 | 2447.75 |
| 1133827200000 | 2471.51 |
| 1133913600000 | 2473.65 |
| 1134000000000 | 2482.16 |
| 1134086400000 | 2473.84 |
| 1134345600000 | 2483.8 |
| 1134432000000 | 2496.43 |
| 1134518400000 | 2484.8 |
| 1134604800000 | 2467.47 |
| 1134691200000 | 2476.08 |
| 1134950400000 | 2470.56 |
| 1135036800000 | 2454.49 |
| 1135123200000 | 2470.11 |
| 1135209600000 | 2478.45 |
| 1135296000000 | 2479.47 |
| 1135555200000 | 2479.47 |
| 1135641600000 | 2465.92 |
| 1135728000000 | 2491.58 |
| 1135814400000 | 2493.97 |
| 1135900800000 | 2481.33 |
| 1136160000000 | 2481.33 |
| 1136246400000 | 2549.84 |
| 1136332800000 | 2572.85 |
| 1136419200000 | 2548 |
| 1136505600000 | 2566.03 |
| 1136764800000 | 2542.57 |
| 1136851200000 | 2559.71 |
| 1136937600000 | 2572.11 |
| 1137024000000 | 2561.25 |
| 1137110400000 | 2568.07 |
| 1137369600000 | 2601.09 |
| 1137456000000 | 2581.74 |
| 1137542400000 | 2535.34 |
| 1137628800000 | 2570.92 |
| 1137715200000 | 2590.82 |
| 1137974400000 | 2625.69 |
| 1138060800000 | 2604.88 |
| 1138147200000 | 2614.7 |
| 1138233600000 | 2631.32 |
| 1138320000000 | 2660.85 |
| 1138579200000 | 2686.88 |
| 1138665600000 | 2691.63 |
| 1138752000000 | 2697.28 |
| 1138838400000 | 2684.85 |
| 1138924800000 | 2679.92 |
| 1139184000000 | 2716.04 |
| 1139270400000 | 2644.43 |
| 1139356800000 | 2619.81 |
| 1139443200000 | 2631.59 |
| 1139529600000 | 2601.91 |
| 1139788800000 | 2575.27 |
| 1139875200000 | 2597.76 |
| 1139961600000 | 2587.31 |
| 1140048000000 | 2607.22 |
| 1140134400000 | 2638.62 |
| 1140393600000 | 2669.83 |
| 1140480000000 | 2665.76 |
| 1140566400000 | 2653.01 |
| 1140652800000 | 2631.84 |
| 1140739200000 | 2646.42 |
| 1140998400000 | 2647.71 |
| 1141084800000 | 2651.25 |
| 1141171200000 | 2677.88 |
| 1141257600000 | 2715.35 |
| 1141344000000 | 2722.32 |
| 1141603200000 | 2694.44 |
| 1141689600000 | 2657.86 |
| 1141776000000 | 2624.07 |
| 1141862400000 | 2619.01 |
| 1141948800000 | 2630.98 |
| 1142208000000 | 2646.65 |
| 1142294400000 | 2678.18 |
| 1142380800000 | 2701.19 |
| 1142467200000 | 2710.81 |
| 1142553600000 | 2674.94 |
| 1142812800000 | 2647.02 |
| 1142899200000 | 2651.56 |
| 1142985600000 | 2655.44 |
| 1143072000000 | 2660.07 |
| 1143158400000 | 2684.73 |
| 1143417600000 | 2665.37 |
| 1143504000000 | 2660.68 |
| 1143590400000 | 2686.23 |
| 1143676800000 | 2720.49 |
| 1143763200000 | 2684.8 |
| 1144022400000 | 2696.1 |
| 1144108800000 | 2704.03 |
| 1144195200000 | 2740.37 |
| 1144281600000 | 2769.55 |
| 1144368000000 | 2763.15 |
| 1144627200000 | 2774.18 |
| 1144713600000 | 2753.07 |
| 1144800000000 | 2740.7 |
| 1144886400000 | 2748.84 |
| 1144972800000 | 2748.85 |
| 1145232000000 | 2782.05 |
| 1145318400000 | 2816.58 |
| 1145404800000 | 2838.26 |
| 1145491200000 | 2789.79 |
| 1145577600000 | 2827.82 |
| 1145836800000 | 2800.08 |
| 1145923200000 | 2815.74 |
| 1146009600000 | 2824.05 |
| 1146096000000 | 2805.89 |
| 1146182400000 | 2813.42 |
| 1146441600000 | 2835.41 |
| 1146528000000 | 2864.31 |
| 1146614400000 | 2842.48 |
| 1146700800000 | 2828.6 |
| 1146787200000 | 2862.4 |
| 1147046400000 | 2853.32 |
| 1147132800000 | 2887.94 |
| 1147219200000 | 2885 |
| 1147305600000 | 2850.32 |
| 1147392000000 | 2811.42 |
| 1147651200000 | 2748.77 |
| 1147737600000 | 2756.77 |
| 1147824000000 | 2717.31 |
| 1147910400000 | 2657.63 |
| 1147996800000 | 2652.88 |
| 1148256000000 | 2667.41 |
| 1148342400000 | 2657.87 |
| 1148428800000 | 2619.04 |
| 1148515200000 | 2719 |
| 1148601600000 | 2734.97 |
| 1148860800000 | 2766.16 |
| 1148947200000 | 2748.19 |
| 1149033600000 | 2746.54 |
| 1149120000000 | 2772.76 |
| 1149206400000 | 2796.9 |
| 1149465600000 | 2738.32 |
| 1149552000000 | 2699.09 |
| 1149638400000 | 2663.12 |
| 1149724800000 | 2625.51 |
| 1149811200000 | 2657.96 |
| 1150070400000 | 2628.2 |
| 1150156800000 | 2539.12 |
| 1150243200000 | 2551.84 |
| 1150329600000 | 2594.98 |
| 1150416000000 | 2584.4 |
| 1150675200000 | 2534.58 |
| 1150761600000 | 2547.82 |
| 1150848000000 | 2596.73 |
| 1150934400000 | 2575.79 |
| 1151020800000 | 2585.29 |
| 1151280000000 | 2620.3 |
| 1151366400000 | 2603.87 |
| 1151452800000 | 2608.25 |
| 1151539200000 | 2680.67 |
| 1151625600000 | 2703.18 |
| 1151884800000 | 2705.09 |
| 1151971200000 | 2750.03 |
| 1152057600000 | 2705.06 |
| 1152144000000 | 2707.01 |
| 1152230400000 | 2708.94 |
| 1152489600000 | 2688.06 |
| 1152576000000 | 2705.25 |
| 1152662400000 | 2683.12 |
| 1152748800000 | 2656.96 |
| 1152835200000 | 2672.76 |
| 1153094400000 | 2625.13 |
| 1153180800000 | 2624.33 |
| 1153267200000 | 2663.74 |
| 1153353600000 | 2623.67 |
| 1153440000000 | 2605.6 |
| 1153699200000 | 2642.35 |
| 1153785600000 | 2676.39 |
| 1153872000000 | 2706.19 |
| 1153958400000 | 2696.43 |
| 1154044800000 | 2714.94 |
| 1154304000000 | 2709.16 |
| 1154390400000 | 2714.22 |
| 1154476800000 | 2754.71 |
| 1154563200000 | 2747.86 |
| 1154649600000 | 2740.55 |
| 1154908800000 | 2760.62 |
| 1154995200000 | 2776.49 |
| 1155081600000 | 2778.36 |
| 1155168000000 | 2753.26 |
| 1155254400000 | 2762.77 |
| 1155513600000 | 2729.1 |
| 1155600000000 | 2761.57 |
| 1155686400000 | 2791.12 |
| 1155772800000 | 2799.51 |
| 1155859200000 | 2779.67 |
| 1156118400000 | 2821.39 |
| 1156204800000 | 2843.17 |
| 1156291200000 | 2862.93 |
| 1156377600000 | 2837.12 |
| 1156464000000 | 2836.69 |
| 1156723200000 | 2847.35 |
| 1156809600000 | 2817.81 |
| 1156896000000 | 2822.97 |
| 1156982400000 | 2820.76 |
| 1157068800000 | 2847.48 |
| 1157328000000 | 2845.97 |
| 1157414400000 | 2841.53 |
| 1157500800000 | 2809.93 |
| 1157587200000 | 2773.64 |
| 1157673600000 | 2742.78 |
| 1157932800000 | 2687.2 |
| 1158019200000 | 2703.84 |
| 1158105600000 | 2718.67 |
| 1158192000000 | 2701.39 |
| 1158278400000 | 2693.12 |
| 1158537600000 | 2731.14 |
| 1158624000000 | 2706.69 |
| 1158710400000 | 2679.99 |
| 1158796800000 | 2692.5 |
| 1158883200000 | 2689.09 |
| 1159142400000 | 2696.57 |
| 1159228800000 | 2711.89 |
| 1159315200000 | 2744.93 |
| 1159401600000 | 2770.72 |
| 1159488000000 | 2745.13 |
| 1159747200000 | 2751.17 |
| 1159833600000 | 2680.26 |
| 1159920000000 | 2685.21 |
| 1160006400000 | 2713.7 |
| 1160092800000 | 2698.72 |
| 1160352000000 | 2710.39 |
| 1160438400000 | 2703.47 |
| 1160524800000 | 2652.86 |
| 1160611200000 | 2679.04 |
| 1160697600000 | 2717.87 |
| 1160956800000 | 2754.17 |
| 1161043200000 | 2735.69 |
| 1161129600000 | 2733.23 |
| 1161216000000 | 2761.99 |
| 1161302400000 | 2779.54 |
| 1161561600000 | 2794.46 |
| 1161648000000 | 2807.65 |
| 1161734400000 | 2851.48 |
| 1161820800000 | 2843.82 |
| 1161907200000 | 2849.08 |
| 1162166400000 | 2839.95 |
| 1162252800000 | 2863.63 |
| 1162339200000 | 2795.65 |
| 1162425600000 | 2810.87 |
| 1162512000000 | 2848.12 |
| 1162771200000 | 2865.79 |
| 1162857600000 | 2865.15 |
| 1162944000000 | 2880.69 |
| 1163030400000 | 2882.65 |
| 1163116800000 | 2867.81 |
| 1163376000000 | 2851.23 |
| 1163462400000 | 2843.7 |
| 1163548800000 | 2870.07 |
| 1163635200000 | 2855.45 |
| 1163721600000 | 2849.16 |
| 1163980800000 | 2848.19 |
| 1164067200000 | 2888.52 |
| 1164153600000 | 2895.11 |
| 1164240000000 | 2915.8 |
| 1164326400000 | 2930.89 |
| 1164585600000 | 2916.84 |
| 1164672000000 | 2911.39 |
| 1164758400000 | 2927.87 |
| 1164844800000 | 2932.56 |
| 1164931200000 | 2930.91 |
| 1165190400000 | 2947.16 |
| 1165276800000 | 2967.42 |
| 1165363200000 | 2956.04 |
| 1165449600000 | 2955.66 |
| 1165536000000 | 2955.97 |
| 1165795200000 | 2949.17 |
| 1165881600000 | 2933.8 |
| 1165968000000 | 2940.78 |
| 1166054400000 | 2960.74 |
| 1166140800000 | 2917.73 |
| 1166400000000 | 2902.65 |
| 1166486400000 | 2905.6 |
| 1166572800000 | 2927.99 |
| 1166659200000 | 2897.6 |
| 1166745600000 | 2884.52 |
| 1167004800000 | 2885.15 |
| 1167091200000 | 2879.33 |
| 1167177600000 | 2911.53 |
| 1167264000000 | 2927.45 |
| 1167350400000 | 2917.3 |
| 1167696000000 | 2916.99 |
| 1167782400000 | 2858.58 |
| 1167868800000 | 2812.76 |
| 1167955200000 | 2793.8 |
| 1168214400000 | 2807.76 |
| 1168300800000 | 2782.75 |
| 1168387200000 | 2779.07 |
| 1168473600000 | 2790.29 |
| 1168560000000 | 2842.99 |
| 1168819200000 | 2865.62 |
| 1168905600000 | 2844.7 |
| 1168992000000 | 2844.1 |
| 1169078400000 | 2821.13 |
| 1169164800000 | 2844.95 |
| 1169424000000 | 2836.43 |
| 1169510400000 | 2867.71 |
| 1169596800000 | 2887.85 |
| 1169683200000 | 2880.21 |
| 1169769600000 | 2883.27 |
| 1170028800000 | 2873.76 |
| 1170115200000 | 2894.53 |
| 1170201600000 | 2901.4 |
| 1170288000000 | 2937.89 |
| 1170374400000 | 2912.74 |
| 1170633600000 | 2927.25 |
| 1170720000000 | 2929.71 |
| 1170806400000 | 2916.24 |
| 1170892800000 | 2925.3 |
| 1170979200000 | 2927.31 |
| 1171238400000 | 2921.08 |
| 1171324800000 | 2969.15 |
| 1171411200000 | 2977.57 |
| 1171497600000 | 3002.79 |
| 1171584000000 | 3005.54 |
| 1171843200000 | 2999.82 |
| 1171929600000 | 2999.63 |
| 1172016000000 | 3017.76 |
| 1172102400000 | 3012.42 |
| 1172188800000 | 3024.14 |
| 1172448000000 | 3037.81 |
| 1172534400000 | 2943 |
| 1172620800000 | 2923.78 |
| 1172707200000 | 2907.98 |
| 1172793600000 | 2875.35 |
| 1173052800000 | 2836.72 |
| 1173139200000 | 2879.66 |
| 1173225600000 | 2899.86 |
| 1173312000000 | 2909.57 |
| 1173398400000 | 2930.39 |
| 1173657600000 | 2943.56 |
| 1173744000000 | 2886.81 |
| 1173830400000 | 2872.95 |
| 1173916800000 | 2884.31 |
| 1174003200000 | 2877.02 |
| 1174262400000 | 2918.05 |
| 1174348800000 | 2938.36 |
| 1174435200000 | 2996.56 |
| 1174521600000 | 2990.44 |
| 1174608000000 | 3006.99 |
| 1174867200000 | 3022.01 |
| 1174953600000 | 3008.81 |
| 1175040000000 | 3009.4 |
| 1175126400000 | 3018.14 |
| 1175212800000 | 3007.31 |
| 1175472000000 | 3026.79 |
| 1175558400000 | 3047.46 |
| 1175644800000 | 3063.13 |
| 1175731200000 | 3077.34 |
| 1175817600000 | 3077.34 |
| 1176076800000 | 3086.26 |
| 1176163200000 | 3083.2 |
| 1176249600000 | 3084.42 |
| 1176336000000 | 3128.73 |
| 1176422400000 | 3143.22 |
| 1176681600000 | 3175.41 |
| 1176768000000 | 3173.5 |
| 1176854400000 | 3192.76 |
| 1176940800000 | 3162.38 |
| 1177027200000 | 3194.04 |
| 1177286400000 | 3186.54 |
| 1177372800000 | 3180.84 |
| 1177459200000 | 3216.42 |
| 1177545600000 | 3185.96 |
| 1177632000000 | 3214.08 |
| 1177891200000 | 3188.91 |
| 1177977600000 | 3174.7 |
| 1178064000000 | 3218.9 |
| 1178150400000 | 3253.29 |
| 1178236800000 | 3269.43 |
| 1178496000000 | 3306.49 |
| 1178582400000 | 3314.11 |
| 1178668800000 | 3305.3 |
| 1178755200000 | 3292.46 |
| 1178841600000 | 3314.29 |
| 1179100800000 | 3314.05 |
| 1179187200000 | 3350.87 |
| 1179273600000 | 3361.75 |
| 1179360000000 | 3394.53 |
| 1179446400000 | 3416.38 |
| 1179705600000 | 3434.83 |
| 1179792000000 | 3428.8 |
| 1179878400000 | 3451.36 |
| 1179964800000 | 3403.57 |
| 1180051200000 | 3431.82 |
| 1180310400000 | 3440.09 |
| 1180396800000 | 3441.89 |
| 1180483200000 | 3464.13 |
| 1180569600000 | 3471.33 |
| 1180656000000 | 3505.24 |
| 1180915200000 | 3531.36 |
| 1181001600000 | 3519.59 |
| 1181088000000 | 3474.39 |
| 1181174400000 | 3406.86 |
| 1181260800000 | 3435.5 |
| 1181520000000 | 3441.19 |
| 1181606400000 | 3407.94 |
| 1181692800000 | 3436.36 |
| 1181779200000 | 3466 |
| 1181865600000 | 3515.71 |
| 1182124800000 | 3493.02 |
| 1182211200000 | 3509.11 |
| 1182297600000 | 3467.04 |
| 1182384000000 | 3478.35 |
| 1182470400000 | 3462.26 |
| 1182729600000 | 3416.63 |
| 1182816000000 | 3381.4 |
| 1182902400000 | 3392.33 |
| 1182988800000 | 3414.84 |
| 1183075200000 | 3461.27 |
| 1183334400000 | 3495.42 |
| 1183420800000 | 3503 |
| 1183507200000 | 3513.95 |
| 1183593600000 | 3516.62 |
| 1183680000000 | 3558.45 |
| 1183939200000 | 3569.96 |
| 1184025600000 | 3549.6 |
| 1184112000000 | 3534.97 |
| 1184198400000 | 3619.9 |
| 1184284800000 | 3655.9 |
| 1184544000000 | 3633.1 |
| 1184630400000 | 3645.19 |
| 1184716800000 | 3701.52 |
| 1184803200000 | 3713.84 |
| 1184889600000 | 3702.14 |
| 1185148800000 | 3667.55 |
| 1185235200000 | 3582.3 |
| 1185321600000 | 3575.74 |
| 1185408000000 | 3488.81 |
| 1185494400000 | 3440.65 |
| 1185753600000 | 3434.92 |
| 1185840000000 | 3440.35 |
| 1185926400000 | 3413.64 |
| 1186012800000 | 3475.73 |
| 1186099200000 | 3405.1 |
| 1186358400000 | 3407.5 |
| 1186444800000 | 3403.94 |
| 1186531200000 | 3480.46 |
| 1186617600000 | 3384.83 |
| 1186704000000 | 3384.27 |
| 1186963200000 | 3383.3 |
| 1187049600000 | 3299.19 |
| 1187136000000 | 3221.03 |
| 1187222400000 | 3184.35 |
| 1187308800000 | 3281.58 |
| 1187568000000 | 3301.54 |
| 1187654400000 | 3334.67 |
| 1187740800000 | 3379.72 |
| 1187827200000 | 3408.71 |
| 1187913600000 | 3429.43 |
| 1188172800000 | 3419.96 |
| 1188259200000 | 3336.4 |
| 1188345600000 | 3395.43 |
| 1188432000000 | 3396.89 |
| 1188518400000 | 3446.71 |
| 1188777600000 | 3465.11 |
| 1188864000000 | 3488.15 |
| 1188950400000 | 3472.23 |
| 1189036800000 | 3497.71 |
| 1189123200000 | 3462.88 |
| 1189382400000 | 3445.56 |
| 1189468800000 | 3497.13 |
| 1189555200000 | 3535.97 |
| 1189641600000 | 3575.69 |
| 1189728000000 | 3580.18 |
| 1189987200000 | 3586.49 |
| 1190073600000 | 3659.17 |
| 1190160000000 | 3664.22 |
| 1190246400000 | 3689.87 |
| 1190332800000 | 3722.32 |
| 1190592000000 | 3725.53 |
| 1190678400000 | 3735.53 |
| 1190764800000 | 3729.74 |
| 1190851200000 | 3772.1 |
| 1190937600000 | 3793.67 |
| 1191196800000 | 3825.69 |
| 1191283200000 | 3782.7 |
| 1191369600000 | 3759.02 |
| 1191456000000 | 3779.72 |
| 1191542400000 | 3880.03 |
| 1191801600000 | 3862.09 |
| 1191888000000 | 3873.86 |
| 1191974400000 | 3882.11 |
| 1192060800000 | 3902.06 |
| 1192147200000 | 3917.67 |
| 1192406400000 | 3901.31 |
| 1192492800000 | 3856.52 |
| 1192579200000 | 3895.76 |
| 1192665600000 | 3920.58 |
| 1192752000000 | 3873.64 |
| 1193011200000 | 3830.82 |
| 1193097600000 | 3894.56 |
| 1193184000000 | 3876.93 |
| 1193270400000 | 3900.99 |
| 1193356800000 | 3975.32 |
| 1193616000000 | 4046.51 |
| 1193702400000 | 4017.13 |
| 1193788800000 | 4124.59 |
| 1193875200000 | 4050.7 |
| 1193961600000 | 4108.7 |
| 1194220800000 | 4090.92 |
| 1194307200000 | 4164.07 |
| 1194393600000 | 4133.42 |
| 1194480000000 | 4089.71 |
| 1194566400000 | 3951.63 |
| 1194825600000 | 3784.32 |
| 1194912000000 | 3820.95 |
| 1194998400000 | 3867.31 |
| 1195084800000 | 3708.58 |
| 1195171200000 | 3722.56 |
| 1195430400000 | 3650.86 |
| 1195516800000 | 3678.57 |
| 1195603200000 | 3607.98 |
| 1195689600000 | 3644.62 |
| 1195776000000 | 3661.49 |
| 1196035200000 | 3631.01 |
| 1196121600000 | 3625.69 |
| 1196208000000 | 3712.8 |
| 1196294400000 | 3719.8 |
| 1196380800000 | 3698.56 |
| 1196640000000 | 3683.65 |
| 1196726400000 | 3629.37 |
| 1196812800000 | 3663.37 |
| 1196899200000 | 3686.76 |
| 1196985600000 | 3716.86 |
| 1197244800000 | 3739.74 |
| 1197331200000 | 3660.87 |
| 1197417600000 | 3692.72 |
| 1197504000000 | 3647.69 |
| 1197590400000 | 3628.63 |
| 1197849600000 | 3593.46 |
| 1197936000000 | 3571.01 |
| 1198022400000 | 3607.31 |
| 1198108800000 | 3626.37 |
| 1198195200000 | 3697.3 |
| 1198454400000 | 3743.48 |
| 1198540800000 | 3759.7 |
| 1198627200000 | 3764.68 |
| 1198713600000 | 3766.04 |
| 1198800000000 | 3825.32 |
| 1199059200000 | 3784.82 |
| 1199232000000 | 3778.23 |
| 1199318400000 | 3806.17 |
| 1199404800000 | 3713.59 |
| 1199664000000 | 3662.69 |
| 1199750400000 | 3667.21 |
| 1199836800000 | 3649.17 |
| 1199923200000 | 3650.35 |
| 1200009600000 | 3622.4 |
| 1200268800000 | 3648.06 |
| 1200355200000 | 3543.61 |
| 1200441600000 | 3455.67 |
| 1200528000000 | 3370.14 |
| 1200614400000 | 3362.36 |
| 1200873600000 | 3190.12 |
| 1200960000000 | 3347.71 |
| 1201046400000 | 3350.03 |
| 1201132800000 | 3463.98 |
| 1201219200000 | 3487.51 |
| 1201478400000 | 3519.23 |
| 1201564800000 | 3553.72 |
| 1201651200000 | 3549 |
| 1201737600000 | 3547.62 |
| 1201824000000 | 3623.07 |
| 1202083200000 | 3616.36 |
| 1202169600000 | 3489.14 |
| 1202256000000 | 3482.13 |
| 1202342400000 | 3470.75 |
| 1202428800000 | 3535 |
| 1202688000000 | 3557.57 |
| 1202774400000 | 3565.8 |
| 1202860800000 | 3605.42 |
| 1202947200000 | 3604.33 |
| 1203033600000 | 3582.9 |
| 1203292800000 | 3564.82 |
| 1203379200000 | 3610.9 |
| 1203465600000 | 3620.03 |
| 1203552000000 | 3629.35 |
| 1203638400000 | 3645.41 |
| 1203897600000 | 3730.9 |
| 1203984000000 | 3798.31 |
| 1204070400000 | 3821.43 |
| 1204156800000 | 3874.12 |
| 1204243200000 | 3767.62 |
| 1204502400000 | 3713.95 |
| 1204588800000 | 3688.86 |
| 1204675200000 | 3729.84 |
| 1204761600000 | 3684.23 |
| 1204848000000 | 3655.83 |
| 1205107200000 | 3539.97 |
| 1205193600000 | 3646.99 |
| 1205280000000 | 3655.91 |
| 1205366400000 | 3718.65 |
| 1205452800000 | 3653.21 |
| 1205712000000 | 3527.08 |
| 1205798400000 | 3596.93 |
| 1205884800000 | 3448.82 |
| 1205971200000 | 3387.64 |
| 1206057600000 | 3387.67 |
| 1206316800000 | 3478.13 |
| 1206403200000 | 3567.51 |
| 1206489600000 | 3584.56 |
| 1206576000000 | 3600.5 |
| 1206662400000 | 3544.22 |
| 1206921600000 | 3551.36 |
| 1207008000000 | 3559.75 |
| 1207094400000 | 3620.9 |
| 1207180800000 | 3663.11 |
| 1207267200000 | 3699.14 |
| 1207526400000 | 3706.88 |
| 1207612800000 | 3695.49 |
| 1207699200000 | 3678.9 |
| 1207785600000 | 3730.09 |
| 1207872000000 | 3657.7 |
| 1208131200000 | 3678.35 |
| 1208217600000 | 3718.54 |
| 1208304000000 | 3844.56 |
| 1208390400000 | 3815.83 |
| 1208476800000 | 3859.02 |
| 1208736000000 | 3901.1 |
| 1208822400000 | 3880.69 |
| 1208908800000 | 3784.62 |
| 1208995200000 | 3765.12 |
| 1209081600000 | 3817.29 |
| 1209340800000 | 3795.37 |
| 1209427200000 | 3730.77 |
| 1209513600000 | 3793.61 |
| 1209600000000 | 3776.5 |
| 1209686400000 | 3842.6 |
| 1209945600000 | 3859.77 |
| 1210032000000 | 3925.1 |
| 1210118400000 | 3929.17 |
| 1210204800000 | 3960.53 |
| 1210291200000 | 3959.05 |
| 1210550400000 | 4001.95 |
| 1210636800000 | 4003.62 |
| 1210723200000 | 4009.97 |
| 1210809600000 | 4075.46 |
| 1210896000000 | 4134.36 |
| 1211155200000 | 4156.2 |
| 1211241600000 | 4186 |
| 1211328000000 | 4142.77 |
| 1211414400000 | 4141.96 |
| 1211500800000 | 4109.47 |
| 1211760000000 | 4109.51 |
| 1211846400000 | 4022.35 |
| 1211932800000 | 4077.68 |
| 1212019200000 | 4081.75 |
| 1212105600000 | 4083.26 |
| 1212364800000 | 4083.87 |
| 1212451200000 | 4038.25 |
| 1212537600000 | 3998.55 |
| 1212624000000 | 4050.61 |
| 1212710400000 | 4061.99 |
| 1212969600000 | 4041.27 |
| 1213056000000 | 3982.27 |
| 1213142400000 | 3999.94 |
| 1213228800000 | 3937.24 |
| 1213315200000 | 3974.34 |
| 1213574400000 | 4037.69 |
| 1213660800000 | 4087.43 |
| 1213747200000 | 4080.21 |
| 1213833600000 | 4030.32 |
| 1213920000000 | 3947.79 |
| 1214179200000 | 3985.42 |
| 1214265600000 | 3914.91 |
| 1214352000000 | 3937.6 |
| 1214438400000 | 3900.13 |
| 1214524800000 | 3916.89 |
| 1214784000000 | 3935.72 |
| 1214870400000 | 3903.4 |
| 1214956800000 | 3809.19 |
| 1215043200000 | 3829.31 |
| 1215129600000 | 3796.17 |
| 1215388800000 | 3721.03 |
| 1215475200000 | 3735.7 |
| 1215561600000 | 3708.91 |
| 1215648000000 | 3757.99 |
| 1215734400000 | 3745.07 |
| 1215993600000 | 3767.22 |
| 1216080000000 | 3687.63 |
| 1216166400000 | 3709.57 |
| 1216252800000 | 3713.59 |
| 1216339200000 | 3710.61 |
| 1216598400000 | 3766.88 |
| 1216684800000 | 3745.61 |
| 1216771200000 | 3700.59 |
| 1216857600000 | 3610.72 |
| 1216944000000 | 3635.53 |
| 1217203200000 | 3591.45 |
| 1217289600000 | 3589.4 |
| 1217376000000 | 3697.02 |
| 1217462400000 | 3659.23 |
| 1217548800000 | 3623.88 |
| 1217808000000 | 3607.01 |
| 1217894400000 | 3506.31 |
| 1217980800000 | 3549.78 |
| 1218067200000 | 3508.13 |
| 1218153600000 | 3441.32 |
| 1218412800000 | 3413.07 |
| 1218499200000 | 3416.76 |
| 1218585600000 | 3458.69 |
| 1218672000000 | 3471.39 |
| 1218758400000 | 3390.89 |
| 1219017600000 | 3405.7 |
| 1219104000000 | 3387.31 |
| 1219190400000 | 3466.66 |
| 1219276800000 | 3576.82 |
| 1219363200000 | 3547.21 |
| 1219622400000 | 3498.66 |
| 1219708800000 | 3508.88 |
| 1219795200000 | 3565.32 |
| 1219881600000 | 3605.91 |
| 1219968000000 | 3581.37 |
| 1220227200000 | 3551.43 |
| 1220313600000 | 3419.2 |
| 1220400000000 | 3407.81 |
| 1220486400000 | 3317.1 |
| 1220572800000 | 3316.05 |
| 1220832000000 | 3270.17 |
| 1220918400000 | 3137.13 |
| 1221004800000 | 3225.26 |
| 1221091200000 | 3237.2 |
| 1221177600000 | 3319.41 |
| 1221436800000 | 3169.66 |
| 1221523200000 | 3156.6 |
| 1221609600000 | 3050.78 |
| 1221696000000 | 3125.04 |
| 1221782400000 | 3407.06 |
| 1222041600000 | 3384.29 |
| 1222128000000 | 3359.32 |
| 1222214400000 | 3354.63 |
| 1222300800000 | 3372.04 |
| 1222387200000 | 3245.74 |
| 1222646400000 | 3015.77 |
| 1222732800000 | 3069.17 |
| 1222819200000 | 3058.73 |
| 1222905600000 | 2801.82 |
| 1222992000000 | 2763.34 |
| 1223251200000 | 2561.94 |
| 1223337600000 | 2468.84 |
| 1223424000000 | 2507.61 |
| 1223510400000 | 2333.6 |
| 1223596800000 | 2119.58 |
| 1223856000000 | 2181.27 |
| 1223942400000 | 2413.21 |
| 1224028800000 | 2203.14 |
| 1224115200000 | 2164.87 |
| 1224201600000 | 2242.94 |
| 1224460800000 | 2387.59 |
| 1224547200000 | 2235.49 |
| 1224633600000 | 2040.33 |
| 1224720000000 | 2055.3 |
| 1224806400000 | 2023.66 |
| 1225065600000 | 1824.13 |
| 1225152000000 | 1960.73 |
| 1225238400000 | 2142.55 |
| 1225324800000 | 2238.75 |
| 1225411200000 | 2226.26 |
| 1225670400000 | 2256.67 |
| 1225756800000 | 2425.47 |
| 1225843200000 | 2365.28 |
| 1225929600000 | 2243.53 |
| 1226016000000 | 2259 |
| 1226275200000 | 2256.74 |
| 1226361600000 | 2168.56 |
| 1226448000000 | 2007.41 |
| 1226534400000 | 2104.8 |
| 1226620800000 | 2047.11 |
| 1226880000000 | 1972.3 |
| 1226966400000 | 1997.36 |
| 1227052800000 | 1898.27 |
| 1227139200000 | 1647.4 |
| 1227225600000 | 1756.19 |
| 1227484800000 | 1901.58 |
| 1227571200000 | 1907.52 |
| 1227657600000 | 1964.01 |
| 1227744000000 | 1981.71 |
| 1227830400000 | 2093.26 |
| 1228089600000 | 1884.22 |
| 1228176000000 | 1867.45 |
| 1228262400000 | 1846.81 |
| 1228348800000 | 1776.39 |
| 1228435200000 | 1750.4 |
| 1228694400000 | 1910.23 |
| 1228780800000 | 1864.23 |
| 1228867200000 | 1922.83 |
| 1228953600000 | 1918.37 |
| 1229040000000 | 1927.14 |
| 1229299200000 | 1926.46 |
| 1229385600000 | 2004.96 |
| 1229472000000 | 2039.63 |
| 1229558400000 | 1984.92 |
| 1229644800000 | 1970.52 |
| 1229904000000 | 1897.7 |
| 1229990400000 | 1917.72 |
| 1230076800000 | 1915.64 |
| 1230163200000 | 1916.14 |
| 1230249600000 | 1908.71 |
| 1230508800000 | 1984.32 |
| 1230595200000 | 2023.41 |
| 1230681600000 | 2042.17 |
| 1230854400000 | 2133.64 |
| 1231113600000 | 2197.46 |
| 1231200000000 | 2260.87 |
| 1231286400000 | 2157.22 |
| 1231372800000 | 2193.29 |
| 1231459200000 | 2145.46 |
| 1231718400000 | 2052.89 |
| 1231804800000 | 2054.3 |
| 1231891200000 | 1963.91 |
| 1231977600000 | 1975.37 |
| 1232064000000 | 2009.39 |
| 1232323200000 | 1978.18 |
| 1232409600000 | 1889.57 |
| 1232496000000 | 1932.11 |
| 1232582400000 | 1881.44 |
| 1232668800000 | 1937.23 |
| 1232928000000 | 1993.46 |
| 1233014400000 | 2003.71 |
| 1233100800000 | 2075.4 |
| 1233187200000 | 2026.94 |
| 1233273600000 | 1970.17 |
| 1233532800000 | 1959.37 |
| 1233619200000 | 1956.36 |
| 1233705600000 | 1990.85 |
| 1233792000000 | 2029.74 |
| 1233878400000 | 2043.19 |
| 1234137600000 | 2090.24 |
| 1234224000000 | 2030.26 |
| 1234310400000 | 1968.28 |
| 1234396800000 | 1976.71 |
| 1234483200000 | 1967.11 |
| 1234742400000 | 1962.25 |
| 1234828800000 | 1859.82 |
| 1234915200000 | 1817.45 |
| 1235001600000 | 1823.21 |
| 1235088000000 | 1767.12 |
| 1235347200000 | 1709.51 |
| 1235433600000 | 1771.42 |
| 1235520000000 | 1770.19 |
| 1235606400000 | 1853.82 |
| 1235692800000 | 1800.39 |
| 1235952000000 | 1675.89 |
| 1236038400000 | 1657.09 |
| 1236124800000 | 1709.95 |
| 1236211200000 | 1668.1 |
| 1236297600000 | 1661.31 |
| 1236556800000 | 1641.06 |
| 1236643200000 | 1740.24 |
| 1236729600000 | 1770.78 |
| 1236816000000 | 1819.79 |
| 1236902400000 | 1845.99 |
| 1237161600000 | 1866.94 |
| 1237248000000 | 1908.47 |
| 1237334400000 | 1924.8 |
| 1237420800000 | 1998.55 |
| 1237507200000 | 1947.83 |
| 1237766400000 | 2066.3 |
| 1237852800000 | 2045.8 |
| 1237939200000 | 2035.46 |
| 1238025600000 | 2070.88 |
| 1238112000000 | 2021.01 |
| 1238371200000 | 1943.4 |
| 1238457600000 | 1967.22 |
| 1238544000000 | 2005.93 |
| 1238630400000 | 2073.17 |
| 1238716800000 | 2089.49 |
| 1238976000000 | 2071.74 |
| 1239062400000 | 2027.93 |
| 1239148800000 | 2062.29 |
| 1239235200000 | 2140.22 |
| 1239321600000 | 2140.22 |
| 1239580800000 | 2164.29 |
| 1239667200000 | 2173.37 |
| 1239753600000 | 2182.95 |
| 1239840000000 | 2209.64 |
| 1239926400000 | 2216.93 |
| 1240185600000 | 2108.54 |
| 1240272000000 | 2125.5 |
| 1240358400000 | 2140.72 |
| 1240444800000 | 2187.43 |
| 1240531200000 | 2248.93 |
| 1240790400000 | 2212.98 |
| 1240876800000 | 2183.49 |
| 1240963200000 | 2233.6 |
| 1241049600000 | 2241.76 |
| 1241136000000 | 2277.42 |
| 1241395200000 | 2395.55 |
| 1241481600000 | 2402.45 |
| 1241568000000 | 2473.03 |
| 1241654400000 | 2439.34 |
| 1241740800000 | 2529.22 |
| 1242000000000 | 2495.13 |
| 1242086400000 | 2481.41 |
| 1242172800000 | 2384.52 |
| 1242259200000 | 2401.1 |
| 1242345600000 | 2396.46 |
| 1242604800000 | 2405.96 |
| 1242691200000 | 2504.37 |
| 1242777600000 | 2571.81 |
| 1242864000000 | 2492.45 |
| 1242950400000 | 2546.76 |
| 1243209600000 | 2564.33 |
| 1243296000000 | 2636.93 |
| 1243382400000 | 2623.02 |
| 1243468800000 | 2686.54 |
| 1243555200000 | 2723.22 |
| 1243814400000 | 2813.54 |
| 1243900800000 | 2822.57 |
| 1243987200000 | 2699.29 |
| 1244073600000 | 2745.85 |
| 1244160000000 | 2739.91 |
| 1244419200000 | 2707.67 |
| 1244505600000 | 2747.02 |
| 1244592000000 | 2745.08 |
| 1244678400000 | 2805.19 |
| 1244764800000 | 2740.31 |
| 1245024000000 | 2641.52 |
| 1245110400000 | 2620.81 |
| 1245196800000 | 2530.56 |
| 1245283200000 | 2580.23 |
| 1245369600000 | 2609.61 |
| 1245628800000 | 2447.93 |
| 1245715200000 | 2464.08 |
| 1245801600000 | 2534.73 |
| 1245888000000 | 2565.32 |
| 1245974400000 | 2601.93 |
| 1246233600000 | 2611.96 |
| 1246320000000 | 2576.4 |
| 1246406400000 | 2605.69 |
| 1246492800000 | 2542.59 |
| 1246579200000 | 2555.45 |
| 1246838400000 | 2482.58 |
| 1246924800000 | 2444.1 |
| 1247011200000 | 2391.99 |
| 1247097600000 | 2421.73 |
| 1247184000000 | 2408.23 |
| 1247443200000 | 2451.59 |
| 1247529600000 | 2521.18 |
| 1247616000000 | 2623.67 |
| 1247702400000 | 2656.21 |
| 1247788800000 | 2678.48 |
| 1248048000000 | 2744.51 |
| 1248134400000 | 2753.25 |
| 1248220800000 | 2736.75 |
| 1248307200000 | 2830.06 |
| 1248393600000 | 2856.71 |
| 1248652800000 | 2877.22 |
| 1248739200000 | 2817.63 |
| 1248825600000 | 2778.73 |
| 1248912000000 | 2850.98 |
| 1248998400000 | 2884.18 |
| 1249257600000 | 2927.06 |
| 1249344000000 | 2983.78 |
| 1249430400000 | 2982 |
| 1249516800000 | 2899.69 |
| 1249603200000 | 2889.9 |
| 1249862400000 | 2873.07 |
| 1249948800000 | 2781.48 |
| 1250035200000 | 2818.38 |
| 1250121600000 | 2877.16 |
| 1250208000000 | 2858.03 |
| 1250467200000 | 2730.23 |
| 1250553600000 | 2778.27 |
| 1250640000000 | 2789.12 |
| 1250726400000 | 2811.84 |
| 1250812800000 | 2884.75 |
| 1251072000000 | 2890.89 |
| 1251158400000 | 2912.79 |
| 1251244800000 | 2862.41 |
| 1251331200000 | 2867.17 |
| 1251417600000 | 2917.5 |
| 1251676800000 | 2848.9 |
| 1251763200000 | 2809.95 |
| 1251849600000 | 2785.9 |
| 1251936000000 | 2843.31 |
| 1252022400000 | 2908.94 |
| 1252281600000 | 2947.5 |
| 1252368000000 | 2982.6 |
| 1252454400000 | 2941.78 |
| 1252540800000 | 2968.86 |
| 1252627200000 | 3019.15 |
| 1252886400000 | 3010.46 |
| 1252972800000 | 3068.33 |
| 1253059200000 | 3117.17 |
| 1253145600000 | 3139.18 |
| 1253232000000 | 3084.2 |
| 1253491200000 | 3045.27 |
| 1253577600000 | 3127.53 |
| 1253664000000 | 3099.69 |
| 1253750400000 | 3001.89 |
| 1253836800000 | 2969.02 |
| 1254096000000 | 2999.35 |
| 1254182400000 | 3022.22 |
| 1254268800000 | 3056.87 |
| 1254355200000 | 2973 |
| 1254441600000 | 2915.52 |
| 1254700800000 | 2969.56 |
| 1254787200000 | 3060.15 |
| 1254873600000 | 3078.22 |
| 1254960000000 | 3124.95 |
| 1255046400000 | 3153.69 |
| 1255305600000 | 3176.66 |
| 1255392000000 | 3176.82 |
| 1255478400000 | 3223.87 |
| 1255564800000 | 3209.8 |
| 1255651200000 | 3181.72 |
| 1255910400000 | 3209.36 |
| 1255996800000 | 3163 |
| 1256083200000 | 3149.36 |
| 1256169600000 | 3167.61 |
| 1256256000000 | 3109.07 |
| 1256515200000 | 3038.32 |
| 1256601600000 | 2973.06 |
| 1256688000000 | 2877.09 |
| 1256774400000 | 2963.82 |
| 1256860800000 | 2899.57 |
| 1257120000000 | 2898.43 |
| 1257206400000 | 2952.62 |
| 1257292800000 | 2983.39 |
| 1257379200000 | 3012.35 |
| 1257465600000 | 3012.67 |
| 1257724800000 | 3116.36 |
| 1257811200000 | 3114.18 |
| 1257897600000 | 3135.69 |
| 1257984000000 | 3108.91 |
| 1258070400000 | 3119.15 |
| 1258329600000 | 3162.3 |
| 1258416000000 | 3153.16 |
| 1258502400000 | 3194.69 |
| 1258588800000 | 3121.56 |
| 1258675200000 | 3107.52 |
| 1258934400000 | 3164.41 |
| 1259020800000 | 3128 |
| 1259107200000 | 3179.91 |
| 1259193600000 | 3099.97 |
| 1259280000000 | 3103.14 |
| 1259539200000 | 3120.32 |
| 1259625600000 | 3225.8 |
| 1259712000000 | 3239.88 |
| 1259798400000 | 3170.7 |
| 1259884800000 | 3143.61 |
| 1260144000000 | 3135.76 |
| 1260230400000 | 3073.95 |
| 1260316800000 | 3096.76 |
| 1260403200000 | 3128.16 |
| 1260489600000 | 3110.81 |
| 1260748800000 | 3127.48 |
| 1260835200000 | 3123.18 |
| 1260921600000 | 3151.18 |
| 1261008000000 | 3075.1 |
| 1261094400000 | 3079.75 |
| 1261353600000 | 3132.05 |
| 1261440000000 | 3146.33 |
| 1261526400000 | 3185.27 |
| 1261612800000 | 3215.03 |
| 1261699200000 | 3215.03 |
| 1261958400000 | 3230.64 |
| 1262044800000 | 3221.72 |
| 1262131200000 | 3198.78 |
| 1262217600000 | 3214.15 |
| 1262563200000 | 3289.07 |
| 1262649600000 | 3292.64 |
| 1262736000000 | 3314.43 |
| 1262822400000 | 3292.94 |
| 1262908800000 | 3314.19 |
| 1263168000000 | 3324.03 |
| 1263254400000 | 3270.45 |
| 1263340800000 | 3281.42 |
| 1263427200000 | 3289.66 |
| 1263513600000 | 3247.22 |
| 1263772800000 | 3272.09 |
| 1263859200000 | 3258 |
| 1263945600000 | 3187.74 |
| 1264032000000 | 3128.61 |
| 1264118400000 | 3077.19 |
| 1264377600000 | 3062.51 |
| 1264464000000 | 3056.61 |
| 1264550400000 | 3045.65 |
| 1264636800000 | 3040.55 |
| 1264723200000 | 2978.33 |
| 1264982400000 | 3034.51 |
| 1265068800000 | 3073.62 |
| 1265155200000 | 3067.51 |
| 1265241600000 | 2968.92 |
| 1265328000000 | 3001.91 |
| 1265587200000 | 2970.88 |
| 1265673600000 | 3001.52 |
| 1265760000000 | 3021.77 |
| 1265846400000 | 3088.83 |
| 1265932800000 | 3106.21 |
| 1266192000000 | 3121.17 |
| 1266278400000 | 3175.09 |
| 1266364800000 | 3182.31 |
| 1266451200000 | 3215.18 |
| 1266537600000 | 3203 |
| 1266796800000 | 3194.53 |
| 1266883200000 | 3143.95 |
| 1266969600000 | 3133.78 |
| 1267056000000 | 3129.11 |
| 1267142400000 | 3151.47 |
| 1267401600000 | 3209.76 |
| 1267488000000 | 3280.3 |
| 1267574400000 | 3301 |
| 1267660800000 | 3289.38 |
| 1267747200000 | 3346.02 |
| 1268006400000 | 3343.58 |
| 1268092800000 | 3332.1 |
| 1268179200000 | 3352.88 |
| 1268265600000 | 3339.41 |
| 1268352000000 | 3393 |
| 1268611200000 | 3374.23 |
| 1268697600000 | 3421.59 |
| 1268784000000 | 3434.42 |
| 1268870400000 | 3410.76 |
| 1268956800000 | 3381.94 |
| 1269216000000 | 3376.7 |
| 1269302400000 | 3402.28 |
| 1269388800000 | 3351.95 |
| 1269475200000 | 3378.52 |
| 1269561600000 | 3346.47 |
| 1269820800000 | 3399.71 |
| 1269907200000 | 3402.19 |
| 1269993600000 | 3418.1 |
| 1270080000000 | 3466.57 |
| 1270166400000 | 3466.57 |
| 1270425600000 | 3491.49 |
| 1270512000000 | 3498.12 |
| 1270598400000 | 3473.92 |
| 1270684800000 | 3465.02 |
| 1270771200000 | 3487.39 |
| 1271030400000 | 3487 |
| 1271116800000 | 3457.6 |
| 1271203200000 | 3519.5 |
| 1271289600000 | 3515.23 |
| 1271376000000 | 3425.14 |
| 1271635200000 | 3426.6 |
| 1271721600000 | 3486.13 |
| 1271808000000 | 3496.85 |
| 1271894400000 | 3502.07 |
| 1271980800000 | 3508.26 |
| 1272240000000 | 3526.12 |
| 1272326400000 | 3467.21 |
| 1272412800000 | 3429.44 |
| 1272499200000 | 3492.91 |
| 1272585600000 | 3466.12 |
| 1272844800000 | 3459.67 |
| 1272931200000 | 3387.05 |
| 1273017600000 | 3327.94 |
| 1273104000000 | 3292.72 |
| 1273190400000 | 3212.97 |
| 1273449600000 | 3348.56 |
| 1273536000000 | 3378.09 |
| 1273622400000 | 3458.59 |
| 1273708800000 | 3426.51 |
| 1273795200000 | 3357.64 |
| 1274054400000 | 3299.93 |
| 1274140800000 | 3297.65 |
| 1274227200000 | 3216.91 |
| 1274313600000 | 3085.34 |
| 1274400000000 | 3134.48 |
| 1274659200000 | 3139.37 |
| 1274745600000 | 3080.55 |
| 1274832000000 | 3135.26 |
| 1274918400000 | 3213.39 |
| 1275004800000 | 3197.49 |
| 1275264000000 | 3229.23 |
| 1275350400000 | 3185.08 |
| 1275436800000 | 3253.08 |
| 1275523200000 | 3271.74 |
| 1275609600000 | 3174.63 |
| 1275868800000 | 3135.15 |
| 1275955200000 | 3143.33 |
| 1276041600000 | 3175.17 |
| 1276128000000 | 3245.08 |
| 1276214400000 | 3244.39 |
| 1276473600000 | 3283.75 |
| 1276560000000 | 3338.83 |
| 1276646400000 | 3355.13 |
| 1276732800000 | 3338.97 |
| 1276819200000 | 3354.47 |
| 1277078400000 | 3378.76 |
| 1277164800000 | 3335.16 |
| 1277251200000 | 3262.24 |
| 1277337600000 | 3222.2 |
| 1277424000000 | 3239.54 |
| 1277683200000 | 3237.75 |
| 1277769600000 | 3092.49 |
| 1277856000000 | 3065.74 |
| 1277942400000 | 3062.03 |
| 1278028800000 | 3036.55 |
| 1278288000000 | 3004.08 |
| 1278374400000 | 3083.41 |
| 1278460800000 | 3129.59 |
| 1278547200000 | 3171.16 |
| 1278633600000 | 3240.63 |
| 1278892800000 | 3226.69 |
| 1278979200000 | 3270.17 |
| 1279065600000 | 3249.25 |
| 1279152000000 | 3259.32 |
| 1279238400000 | 3174.76 |
| 1279497600000 | 3156.53 |
| 1279584000000 | 3178.87 |
| 1279670400000 | 3182.53 |
| 1279756800000 | 3237.96 |
| 1279843200000 | 3247.17 |
| 1280102400000 | 3279.32 |
| 1280188800000 | 3268.25 |
| 1280275200000 | 3259.41 |
| 1280361600000 | 3284.4 |
| 1280448000000 | 3276.14 |
| 1280707200000 | 3313.28 |
| 1280793600000 | 3326.11 |
| 1280880000000 | 3353.21 |
| 1280966400000 | 3344.82 |
| 1281052800000 | 3313.01 |
| 1281312000000 | 3333.08 |
| 1281398400000 | 3294.46 |
| 1281484800000 | 3196.02 |
| 1281571200000 | 3175.96 |
| 1281657600000 | 3194.37 |
| 1281916800000 | 3181.74 |
| 1282003200000 | 3274.35 |
| 1282089600000 | 3294.45 |
| 1282176000000 | 3256.89 |
| 1282262400000 | 3219.2 |
| 1282521600000 | 3215.33 |
| 1282608000000 | 3146.18 |
| 1282694400000 | 3148.75 |
| 1282780800000 | 3182.61 |
| 1282867200000 | 3232.66 |
| 1283126400000 | 3256.04 |
| 1283212800000 | 3223.51 |
| 1283299200000 | 3298.37 |
| 1283385600000 | 3324.4 |
| 1283472000000 | 3359.53 |
| 1283731200000 | 3387.96 |
| 1283817600000 | 3347.83 |
| 1283904000000 | 3357.58 |
| 1283990400000 | 3370.44 |
| 1284076800000 | 3384.82 |
| 1284336000000 | 3420.8 |
| 1284422400000 | 3438.68 |
| 1284508800000 | 3422.7 |
| 1284595200000 | 3426.59 |
| 1284681600000 | 3399.58 |
| 1284940800000 | 3436.76 |
| 1285027200000 | 3411.59 |
| 1285113600000 | 3405.75 |
| 1285200000000 | 3367.52 |
| 1285286400000 | 3429.43 |
| 1285545600000 | 3425.21 |
| 1285632000000 | 3431.36 |
| 1285718400000 | 3456.2 |
| 1285804800000 | 3480.16 |
| 1285891200000 | 3494.74 |
| 1286150400000 | 3481.05 |
| 1286236800000 | 3555.15 |
| 1286323200000 | 3573.57 |
| 1286409600000 | 3540.96 |
| 1286496000000 | 3559.71 |
| 1286755200000 | 3570.14 |
| 1286841600000 | 3587.17 |
| 1286928000000 | 3652.57 |
| 1287014400000 | 3629.39 |
| 1287100800000 | 3600.18 |
| 1287360000000 | 3605.06 |
| 1287446400000 | 3515.5 |
| 1287532800000 | 3559.05 |
| 1287619200000 | 3563.81 |
| 1287705600000 | 3541.05 |
| 1287964800000 | 3582.25 |
| 1288051200000 | 3576.06 |
| 1288137600000 | 3513.88 |
| 1288224000000 | 3539.69 |
| 1288310400000 | 3596.56 |
| 1288569600000 | 3605.6 |
| 1288656000000 | 3618.4 |
| 1288742400000 | 3619.73 |
| 1288828800000 | 3710.38 |
| 1288915200000 | 3720.56 |
| 1289174400000 | 3740.92 |
| 1289260800000 | 3729.23 |
| 1289347200000 | 3710.09 |
| 1289433600000 | 3713.33 |
| 1289520000000 | 3642.53 |
| 1289779200000 | 3647.38 |
| 1289865600000 | 3548.67 |
| 1289952000000 | 3578.33 |
| 1290038400000 | 3640.99 |
| 1290124800000 | 3659.85 |
| 1290384000000 | 3659.82 |
| 1290470400000 | 3611.55 |
| 1290556800000 | 3680.58 |
| 1290643200000 | 3699.83 |
| 1290729600000 | 3647.67 |
| 1290988800000 | 3637.53 |
| 1291075200000 | 3642.03 |
| 1291161600000 | 3725.73 |
| 1291248000000 | 3783.17 |
| 1291334400000 | 3792.4 |
| 1291593600000 | 3796.53 |
| 1291680000000 | 3797.89 |
| 1291766400000 | 3753.45 |
| 1291852800000 | 3762.41 |
| 1291939200000 | 3785.33 |
| 1292198400000 | 3824.66 |
| 1292284800000 | 3806.19 |
| 1292371200000 | 3804 |
| 1292457600000 | 3783.72 |
| 1292544000000 | 3776.13 |
| 1292803200000 | 3734.24 |
| 1292889600000 | 3792.34 |
| 1292976000000 | 3810.55 |
| 1293062400000 | 3827.12 |
| 1293148800000 | 3849.1 |
| 1293408000000 | 3840.25 |
| 1293494400000 | 3875.2 |
| 1293580800000 | 3892.47 |
| 1293667200000 | 3888.96 |
| 1293753600000 | 3915.64 |
| 1294012800000 | 3929.33 |
| 1294099200000 | 3885.18 |
| 1294185600000 | 3900.43 |
| 1294272000000 | 3872.59 |
| 1294358400000 | 3881.67 |
| 1294617600000 | 3853.12 |
| 1294704000000 | 3913.4 |
| 1294790400000 | 3956.51 |
| 1294876800000 | 3925.59 |
| 1294963200000 | 3929.92 |
| 1295222400000 | 3948.88 |
| 1295308800000 | 3961.22 |
| 1295395200000 | 3916.5 |
| 1295481600000 | 3858.12 |
| 1295568000000 | 3894.01 |
| 1295827200000 | 3898.41 |
| 1295913600000 | 3864.29 |
| 1296000000000 | 3923.49 |
| 1296086400000 | 3916.57 |
| 1296172800000 | 3906.63 |
| 1296432000000 | 3941.02 |
| 1296518400000 | 4011.04 |
| 1296604800000 | 4017.79 |
| 1296691200000 | 4053.2 |
| 1296777600000 | 4043.45 |
| 1297036800000 | 4057.51 |
| 1297123200000 | 4063.24 |
| 1297209600000 | 4023.77 |
| 1297296000000 | 4034.71 |
| 1297382400000 | 4043.04 |
| 1297641600000 | 4086.33 |
| 1297728000000 | 4091.98 |
| 1297814400000 | 4140.79 |
| 1297900800000 | 4177.84 |
| 1297987200000 | 4179.09 |
| 1298246400000 | 4174.36 |
| 1298332800000 | 4127.4 |
| 1298419200000 | 4096.75 |
| 1298505600000 | 4108.24 |
| 1298592000000 | 4177.8 |
| 1298851200000 | 4236.84 |
| 1298937600000 | 4224.95 |
| 1299024000000 | 4240.69 |
| 1299110400000 | 4261.81 |
| 1299196800000 | 4282.1 |
| 1299456000000 | 4235.09 |
| 1299542400000 | 4203.67 |
| 1299628800000 | 4175.81 |
| 1299715200000 | 4081.48 |
| 1299801600000 | 4084.65 |
| 1300060800000 | 4076.62 |
| 1300147200000 | 4025.58 |
| 1300233600000 | 3982.21 |
| 1300320000000 | 4063.67 |
| 1300406400000 | 4098.13 |
| 1300665600000 | 4189.07 |
| 1300752000000 | 4183.84 |
| 1300838400000 | 4185.12 |
| 1300924800000 | 4202.92 |
| 1301011200000 | 4190.97 |
| 1301270400000 | 4148.28 |
| 1301356800000 | 4162.19 |
| 1301443200000 | 4229.03 |
| 1301529600000 | 4227.51 |
| 1301616000000 | 4278.46 |
| 1301875200000 | 4289.13 |
| 1301961600000 | 4312.06 |
| 1302048000000 | 4324.57 |
| 1302134400000 | 4287.68 |
| 1302220800000 | 4331.51 |
| 1302480000000 | 4271.1 |
| 1302566400000 | 4174.02 |
| 1302652800000 | 4188.89 |
| 1302739200000 | 4182.29 |
| 1302825600000 | 4179.73 |
| 1303084800000 | 4111.05 |
| 1303171200000 | 4183.13 |
| 1303257600000 | 4243.14 |
| 1303344000000 | 4281.84 |
| 1303430400000 | 4281.84 |
| 1303689600000 | 4246.13 |
| 1303776000000 | 4260.41 |
| 1303862400000 | 4235.93 |
| 1303948800000 | 4266.32 |
| 1304035200000 | 4288.08 |
| 1304294400000 | 4289.32 |
| 1304380800000 | 4198.46 |
| 1304467200000 | 4146.62 |
| 1304553600000 | 4057.37 |
| 1304640000000 | 4113.23 |
| 1304899200000 | 4120.26 |
| 1304985600000 | 4139.24 |
| 1305072000000 | 4088.45 |
| 1305158400000 | 4028.92 |
| 1305244800000 | 4027.18 |
| 1305504000000 | 4028.1 |
| 1305590400000 | 4027.92 |
| 1305676800000 | 4082.8 |
| 1305763200000 | 4099.26 |
| 1305849600000 | 4088.02 |
| 1306108800000 | 4064.06 |
| 1306195200000 | 4058.88 |
| 1306281600000 | 4108.87 |
| 1306368000000 | 4099.98 |
| 1306454400000 | 4121.66 |
| 1306713600000 | 4126.26 |
| 1306800000000 | 4161.53 |
| 1306886400000 | 4056.03 |
| 1306972800000 | 4025.58 |
| 1307059200000 | 4032.16 |
| 1307318400000 | 3962.97 |
| 1307404800000 | 3971.35 |
| 1307491200000 | 3936.79 |
| 1307577600000 | 3961.15 |
| 1307664000000 | 3906.79 |
| 1307923200000 | 3879.09 |
| 1308009600000 | 3954.25 |
| 1308096000000 | 3904.38 |
| 1308182400000 | 3826.39 |
| 1308268800000 | 3828.26 |
| 1308528000000 | 3835.69 |
| 1308614400000 | 3928.13 |
| 1308700800000 | 3923.54 |
| 1308787200000 | 3868.6 |
| 1308873600000 | 3833.49 |
| 1309132800000 | 3841.77 |
| 1309219200000 | 3896.54 |
| 1309305600000 | 3980.35 |
| 1309392000000 | 4030.85 |
| 1309478400000 | 4042.23 |
| 1309737600000 | 4078.01 |
| 1309824000000 | 4080.71 |
| 1309910400000 | 4051.15 |
| 1309996800000 | 4089.59 |
| 1310083200000 | 4054.03 |
| 1310342400000 | 3978.94 |
| 1310428800000 | 3983.63 |
| 1310515200000 | 4058.48 |
| 1310601600000 | 4032.76 |
| 1310688000000 | 4060.57 |
| 1310947200000 | 4013.06 |
| 1311033600000 | 4089.56 |
| 1311120000000 | 4108.02 |
| 1311206400000 | 4153.14 |
| 1311292800000 | 4146.14 |
| 1311552000000 | 4145.8 |
| 1311638400000 | 4109.64 |
| 1311724800000 | 4008.45 |
| 1311811200000 | 4003.68 |
| 1311897600000 | 3946.37 |
| 1312156800000 | 3922.56 |
| 1312243200000 | 3859.82 |
| 1312329600000 | 3862.26 |
| 1312416000000 | 3694.26 |
| 1312502400000 | 3605.67 |
| 1312761600000 | 3421.78 |
| 1312848000000 | 3555.09 |
| 1312934400000 | 3578.21 |
| 1313020800000 | 3684.79 |
| 1313107200000 | 3691.4 |
| 1313366400000 | 3760.36 |
| 1313452800000 | 3724.18 |
| 1313539200000 | 3745.57 |
| 1313625600000 | 3575.05 |
| 1313712000000 | 3543 |
| 1313971200000 | 3551.01 |
| 1314057600000 | 3630.9 |
| 1314144000000 | 3647.22 |
| 1314230400000 | 3632.63 |
| 1314316800000 | 3630.69 |
| 1314576000000 | 3731.05 |
| 1314662400000 | 3753.31 |
| 1314748800000 | 3803.45 |
| 1314835200000 | 3794.21 |
| 1314921600000 | 3746.46 |
| 1315180800000 | 3708.79 |
| 1315267200000 | 3683.16 |
| 1315353600000 | 3752.82 |
| 1315440000000 | 3753.56 |
| 1315526400000 | 3624.37 |
| 1315785600000 | 3549.19 |
| 1315872000000 | 3582.62 |
| 1315958400000 | 3601 |
| 1316044800000 | 3668.64 |
| 1316131200000 | 3635.91 |
| 1316390400000 | 3575.66 |
| 1316476800000 | 3583.22 |
| 1316563200000 | 3479.85 |
| 1316649600000 | 3270.92 |
| 1316736000000 | 3252.28 |
| 1316995200000 | 3293.62 |
| 1317081600000 | 3395.56 |
| 1317168000000 | 3310.48 |
| 1317254400000 | 3318.71 |
| 1317340800000 | 3261.58 |
| 1317600000000 | 3133.98 |
| 1317686400000 | 3083.72 |
| 1317772800000 | 3210.61 |
| 1317859200000 | 3311.53 |
| 1317945600000 | 3298.45 |
| 1318204800000 | 3316 |
| 1318291200000 | 3370.47 |
| 1318377600000 | 3464.79 |
| 1318464000000 | 3390.89 |
| 1318550400000 | 3491.37 |
| 1318809600000 | 3426.55 |
| 1318896000000 | 3460.61 |
| 1318982400000 | 3428.8 |
| 1319068800000 | 3395.65 |
| 1319155200000 | 3476.66 |
| 1319414400000 | 3544.52 |
| 1319500800000 | 3490.56 |
| 1319587200000 | 3516.93 |
| 1319673600000 | 3679.24 |
| 1319760000000 | 3700.33 |
| 1320019200000 | 3611.27 |
| 1320105600000 | 3474.21 |
| 1320192000000 | 3535.43 |
| 1320278400000 | 3603.34 |
| 1320364800000 | 3564.35 |
| 1320624000000 | 3584.08 |
| 1320710400000 | 3602.43 |
| 1320796800000 | 3487.9 |
| 1320883200000 | 3465.91 |
| 1320969600000 | 3544.39 |
| 1321228800000 | 3516.35 |
| 1321315200000 | 3492.24 |
| 1321401600000 | 3482.68 |
| 1321488000000 | 3405.02 |
| 1321574400000 | 3394.35 |
| 1321833600000 | 3310.07 |
| 1321920000000 | 3320.92 |
| 1322006400000 | 3230.44 |
| 1322092800000 | 3199.02 |
| 1322179200000 | 3192.09 |
| 1322438400000 | 3303.82 |
| 1322524800000 | 3333.47 |
| 1322611200000 | 3503.99 |
| 1322697600000 | 3484.36 |
| 1322784000000 | 3480.72 |
| 1323043200000 | 3504.19 |
| 1323129600000 | 3488.02 |
| 1323216000000 | 3514.07 |
| 1323302400000 | 3432.88 |
| 1323388800000 | 3443.99 |
| 1323648000000 | 3392.4 |
| 1323734400000 | 3341.41 |
| 1323820800000 | 3242.2 |
| 1323907200000 | 3244.25 |
| 1323993600000 | 3287.34 |
| 1324252800000 | 3252.87 |
| 1324339200000 | 3330.51 |
| 1324425600000 | 3335.89 |
| 1324512000000 | 3401.48 |
| 1324598400000 | 3418.35 |
| 1324857600000 | 3418.35 |
| 1324944000000 | 3414.33 |
| 1325030400000 | 3358.98 |
| 1325116800000 | 3393.7 |
| 1325203200000 | 3438.75 |
| 1325462400000 | 3438.75 |
| 1325548800000 | 3548.16 |
| 1325635200000 | 3532.51 |
| 1325721600000 | 3510.84 |
| 1325808000000 | 3487.5 |
| 1326067200000 | 3482.13 |
| 1326153600000 | 3534.97 |
| 1326240000000 | 3523.14 |
| 1326326400000 | 3532.32 |
| 1326412800000 | 3506.25 |
| 1326672000000 | 3533.42 |
| 1326758400000 | 3544.07 |
| 1326844800000 | 3576.16 |
| 1326931200000 | 3610.1 |
| 1327017600000 | 3595.16 |
| 1327276800000 | 3660.56 |
| 1327363200000 | 3607.7 |
| 1327449600000 | 3648.05 |
| 1327536000000 | 3666.5 |
| 1327622400000 | 3662.92 |
| 1327881600000 | 3641.91 |
| 1327968000000 | 3651.9 |
| 1328054400000 | 3689.68 |
| 1328140800000 | 3700.67 |
| 1328227200000 | 3721.57 |
| 1328486400000 | 3712.8 |
| 1328572800000 | 3701.48 |
| 1328659200000 | 3703.73 |
| 1328745600000 | 3698.05 |
| 1328832000000 | 3641.08 |
| 1329091200000 | 3649.81 |
| 1329177600000 | 3637.6 |
| 1329264000000 | 3650.26 |
| 1329350400000 | 3680.59 |
| 1329436800000 | 3683.98 |
| 1329696000000 | 3700.92 |
| 1329782400000 | 3736.96 |
| 1329868800000 | 3748.27 |
| 1329955200000 | 3763.26 |
| 1330041600000 | 3757.45 |
| 1330300800000 | 3745.1 |
| 1330387200000 | 3777.42 |
| 1330473600000 | 3784.48 |
| 1330560000000 | 3809.92 |
| 1330646400000 | 3774.93 |
| 1330905600000 | 3721.79 |
| 1330992000000 | 3621.73 |
| 1331078400000 | 3627.62 |
| 1331164800000 | 3699.08 |
| 1331251200000 | 3727.35 |
| 1331510400000 | 3685.76 |
| 1331596800000 | 3736.12 |
| 1331683200000 | 3686.53 |
| 1331769600000 | 3708.83 |
| 1331856000000 | 3728.92 |
| 1332115200000 | 3735.5 |
| 1332201600000 | 3702.6 |
| 1332288000000 | 3706.24 |
| 1332374400000 | 3657.17 |
| 1332460800000 | 3694.58 |
| 1332720000000 | 3753.69 |
| 1332806400000 | 3729.01 |
| 1332892800000 | 3692.75 |
| 1332979200000 | 3663.64 |
| 1333065600000 | 3676.25 |
| 1333324800000 | 3732.37 |
| 1333411200000 | 3689.72 |
| 1333497600000 | 3616.06 |
| 1333584000000 | 3612.9 |
| 1333670400000 | 3612.9 |
| 1333929600000 | 3568.14 |
| 1334016000000 | 3524.09 |
| 1334102400000 | 3552.91 |
| 1334188800000 | 3630.57 |
| 1334275200000 | 3575.91 |
| 1334534400000 | 3564.28 |
| 1334620800000 | 3645.82 |
| 1334707200000 | 3641.42 |
| 1334793600000 | 3634.97 |
| 1334880000000 | 3639.48 |
| 1335139200000 | 3577.74 |
| 1335225600000 | 3600.28 |
| 1335312000000 | 3653.37 |
| 1335398400000 | 3664.24 |
| 1335484800000 | 3705.97 |
| 1335744000000 | 3697.62 |
| 1335830400000 | 3721.69 |
| 1335916800000 | 3674.47 |
| 1336003200000 | 3614.9 |
| 1336089600000 | 3539.81 |
| 1336348800000 | 3533.28 |
| 1336435200000 | 3468.9 |
| 1336521600000 | 3448.37 |
| 1336608000000 | 3472.8 |
| 1336694400000 | 3480.53 |
| 1336953600000 | 3401.6 |
| 1337040000000 | 3354.47 |
| 1337126400000 | 3334.77 |
| 1337212800000 | 3304.63 |
| 1337299200000 | 3286.81 |
| 1337558400000 | 3276.78 |
| 1337644800000 | 3341.07 |
| 1337731200000 | 3341.63 |
| 1337817600000 | 3348.84 |
| 1337904000000 | 3335.37 |
| 1338163200000 | 3340.41 |
| 1338249600000 | 3374.65 |
| 1338336000000 | 3293.49 |
| 1338422400000 | 3293.41 |
| 1338508800000 | 3235.4 |
| 1338768000000 | 3229.76 |
| 1338854400000 | 3282.1 |
| 1338940800000 | 3343.32 |
| 1339027200000 | 3360.31 |
| 1339113600000 | 3310.04 |
| 1339372800000 | 3281.32 |
| 1339459200000 | 3316.36 |
| 1339545600000 | 3333.59 |
| 1339632000000 | 3325.7 |
| 1339718400000 | 3354.89 |
| 1339977600000 | 3365.33 |
| 1340064000000 | 3449.1 |
| 1340150400000 | 3432.17 |
| 1340236800000 | 3318.1 |
| 1340323200000 | 3315.43 |
| 1340582400000 | 3275.71 |
| 1340668800000 | 3286.01 |
| 1340755200000 | 3317.97 |
| 1340841600000 | 3298.02 |
| 1340928000000 | 3391.32 |
| 1341187200000 | 3392.43 |
| 1341273600000 | 3495.21 |
| 1341360000000 | 3510.41 |
| 1341446400000 | 3478.07 |
| 1341532800000 | 3411.96 |
| 1341792000000 | 3398.61 |
| 1341878400000 | 3360.2 |
| 1341964800000 | 3371.56 |
| 1342051200000 | 3323.83 |
| 1342137600000 | 3384.72 |
| 1342396800000 | 3377.72 |
| 1342483200000 | 3393.51 |
| 1342569600000 | 3416.21 |
| 1342656000000 | 3452.97 |
| 1342742400000 | 3428.36 |
| 1343001600000 | 3381.24 |
| 1343088000000 | 3349.59 |
| 1343174400000 | 3353.86 |
| 1343260800000 | 3430.36 |
| 1343347200000 | 3483.94 |
| 1343606400000 | 3493.25 |
| 1343692800000 | 3464.33 |
| 1343779200000 | 3458.92 |
| 1343865600000 | 3413.78 |
| 1343952000000 | 3472.92 |
| 1344211200000 | 3474.63 |
| 1344297600000 | 3546.74 |
| 1344384000000 | 3527.39 |
| 1344470400000 | 3560.3 |
| 1344556800000 | 3572.5 |
| 1344816000000 | 3548.09 |
| 1344902400000 | 3564 |
| 1344988800000 | 3585.7 |
| 1345075200000 | 3630.71 |
| 1345161600000 | 3649.56 |
| 1345420800000 | 3643.91 |
| 1345507200000 | 3667.41 |
| 1345593600000 | 3641.61 |
| 1345680000000 | 3623.73 |
| 1345766400000 | 3630.9 |
| 1346025600000 | 3628.93 |
| 1346112000000 | 3636.45 |
| 1346198400000 | 3630.02 |
| 1346284800000 | 3581.82 |
| 1346371200000 | 3620.82 |
| 1346630400000 | 3619.35 |
| 1346716800000 | 3618.82 |
| 1346803200000 | 3615.53 |
| 1346889600000 | 3697.54 |
| 1346976000000 | 3758.56 |
| 1347235200000 | 3747.44 |
| 1347321600000 | 3761.23 |
| 1347408000000 | 3755.5 |
| 1347494400000 | 3802.34 |
| 1347580800000 | 3874.95 |
| 1347840000000 | 3845.62 |
| 1347926400000 | 3828.17 |
| 1348012800000 | 3823.41 |
| 1348099200000 | 3806.12 |
| 1348185600000 | 3801.74 |
| 1348444800000 | 3768.87 |
| 1348531200000 | 3759.14 |
| 1348617600000 | 3725.69 |
| 1348704000000 | 3768.34 |
| 1348790400000 | 3752.92 |
| 1349049600000 | 3789.56 |
| 1349136000000 | 3787.01 |
| 1349222400000 | 3759.24 |
| 1349308800000 | 3811.39 |
| 1349395200000 | 3823.95 |
| 1349654400000 | 3821.09 |
| 1349740800000 | 3770.69 |
| 1349827200000 | 3747.22 |
| 1349913600000 | 3765.45 |
| 1350000000000 | 3742.39 |
| 1350259200000 | 3749.06 |
| 1350345600000 | 3784.26 |
| 1350432000000 | 3816.07 |
| 1350518400000 | 3817.68 |
| 1350604800000 | 3772.49 |
| 1350864000000 | 3761.13 |
| 1350950400000 | 3707.05 |
| 1351036800000 | 3706.09 |
| 1351123200000 | 3729.04 |
| 1351209600000 | 3713.7 |
| 1351468800000 | 3698.49 |
| 1351555200000 | 3733.23 |
| 1351641600000 | 3746.36 |
| 1351728000000 | 3774.71 |
| 1351814400000 | 3740.11 |
| 1352073600000 | 3734.49 |
| 1352160000000 | 3743.75 |
| 1352246400000 | 3698.04 |
| 1352332800000 | 3674.09 |
| 1352419200000 | 3665.9 |
| 1352678400000 | 3668.69 |
| 1352764800000 | 3650.04 |
| 1352851200000 | 3581.35 |
| 1352937600000 | 3549.62 |
| 1353024000000 | 3567.82 |
| 1353283200000 | 3644.07 |
| 1353369600000 | 3640.67 |
| 1353456000000 | 3662.27 |
| 1353542400000 | 3672.89 |
| 1353628800000 | 3709.86 |
| 1353888000000 | 3699.23 |
| 1353974400000 | 3675.86 |
| 1354060800000 | 3694.16 |
| 1354147200000 | 3721.41 |
| 1354233600000 | 3710.46 |
| 1354492800000 | 3700.88 |
| 1354579200000 | 3696.03 |
| 1354665600000 | 3701.83 |
| 1354752000000 | 3712.89 |
| 1354838400000 | 3717.29 |
| 1355097600000 | 3740.99 |
| 1355184000000 | 3760.96 |
| 1355270400000 | 3790.09 |
| 1355356800000 | 3774.18 |
| 1355443200000 | 3759.12 |
| 1355702400000 | 3773.11 |
| 1355788800000 | 3796.09 |
| 1355875200000 | 3803.78 |
| 1355961600000 | 3795.81 |
| 1356048000000 | 3772.18 |
| 1356307200000 | 3773.4 |
| 1356393600000 | 3773.4 |
| 1356480000000 | 3764.48 |
| 1356566400000 | 3774.36 |
| 1356652800000 | 3747.92 |
| 1356912000000 | 3782.89 |
| 1357084800000 | 3861.41 |
| 1357171200000 | 3838.66 |
| 1357257600000 | 3858.47 |
| 1357516800000 | 3842.2 |
| 1357603200000 | 3839.56 |
| 1357689600000 | 3847.72 |
| 1357776000000 | 3876.13 |
| 1357862400000 | 3888.85 |
| 1358121600000 | 3884.21 |
| 1358208000000 | 3904.06 |
| 1358294400000 | 3883.53 |
| 1358380800000 | 3902.66 |
| 1358467200000 | 3890.33 |
| 1358726400000 | 3912.69 |
| 1358812800000 | 3925.25 |
| 1358899200000 | 3894.38 |
| 1358985600000 | 3887.21 |
| 1359072000000 | 3867.8 |
| 1359331200000 | 3866.88 |
| 1359417600000 | 3889.56 |
| 1359504000000 | 3880.24 |
| 1359590400000 | 3860.63 |
| 1359676800000 | 3884.71 |
| 1359936000000 | 3869.04 |
| 1360022400000 | 3882.14 |
| 1360108800000 | 3895.11 |
| 1360195200000 | 3885.44 |
| 1360281600000 | 3884.95 |
| 1360540800000 | 3856.59 |
| 1360627200000 | 3882.71 |
| 1360713600000 | 3879.35 |
| 1360800000000 | 3870.9 |
| 1360886400000 | 3840.51 |
| 1361145600000 | 3825.86 |
| 1361232000000 | 3854.93 |
| 1361318400000 | 3814.28 |
| 1361404800000 | 3781.04 |
| 1361491200000 | 3780.84 |
| 1361750400000 | 3756.17 |
| 1361836800000 | 3752.27 |
| 1361923200000 | 3783.54 |
| 1362009600000 | 3802.02 |
| 1362096000000 | 3792.77 |
| 1362355200000 | 3770.85 |
| 1362441600000 | 3779.85 |
| 1362528000000 | 3798.07 |
| 1362614400000 | 3803.09 |
| 1362700800000 | 3816.72 |
| 1362960000000 | 3824.35 |
| 1363046400000 | 3834.9 |
| 1363132800000 | 3789.37 |
| 1363219200000 | 3812.77 |
| 1363305600000 | 3843.55 |
| 1363564800000 | 3812.16 |
| 1363651200000 | 3793.86 |
| 1363737600000 | 3812.71 |
| 1363824000000 | 3796.59 |
| 1363910400000 | 3809.77 |
| 1364169600000 | 3786.93 |
| 1364256000000 | 3815.6 |
| 1364342400000 | 3810.63 |
| 1364428800000 | 3833.91 |
| 1364515200000 | 3833.9 |
| 1364774400000 | 3818.4 |
| 1364860800000 | 3823.77 |
| 1364947200000 | 3750.32 |
| 1365033600000 | 3720.48 |
| 1365120000000 | 3688.94 |
| 1365379200000 | 3697.24 |
| 1365465600000 | 3751.59 |
| 1365552000000 | 3775.24 |
| 1365638400000 | 3769.59 |
| 1365724800000 | 3718.68 |
| 1365984000000 | 3590.66 |
| 1366070400000 | 3618.74 |
| 1366156800000 | 3552.18 |
| 1366243200000 | 3577.78 |
| 1366329600000 | 3593.36 |
| 1366588800000 | 3596.51 |
| 1366675200000 | 3602.07 |
| 1366761600000 | 3652.73 |
| 1366848000000 | 3692.46 |
| 1366934400000 | 3672.43 |
| 1367193600000 | 3715.11 |
| 1367280000000 | 3787.52 |
| 1367366400000 | 3739.25 |
| 1367452800000 | 3758.4 |
| 1367539200000 | 3775.66 |
| 1367798400000 | 3781.51 |
| 1367884800000 | 3802.77 |
| 1367971200000 | 3849.79 |
| 1368057600000 | 3835.53 |
| 1368144000000 | 3814.8 |
| 1368403200000 | 3803.1 |
| 1368489600000 | 3799.28 |
| 1368576000000 | 3762.83 |
| 1368662400000 | 3778.73 |
| 1368748800000 | 3773.94 |
| 1369008000000 | 3769.77 |
| 1369094400000 | 3803.33 |
| 1369180800000 | 3795.01 |
| 1369267200000 | 3762.79 |
| 1369353600000 | 3772.82 |
| 1369612800000 | 3771.73 |
| 1369699200000 | 3779.23 |
| 1369785600000 | 3773.54 |
| 1369872000000 | 3814.74 |
| 1369958400000 | 3759.61 |
| 1370217600000 | 3753.9 |
| 1370304000000 | 3748.65 |
| 1370390400000 | 3695.11 |
| 1370476800000 | 3702.54 |
| 1370563200000 | 3733 |
| 1370822400000 | 3744.01 |
| 1370908800000 | 3694.89 |
| 1370995200000 | 3668.64 |
| 1371081600000 | 3727.17 |
| 1371168000000 | 3693.42 |
| 1371427200000 | 3727.23 |
| 1371513600000 | 3740.04 |
| 1371600000000 | 3716.22 |
| 1371686400000 | 3572.44 |
| 1371772800000 | 3543.21 |
| 1372032000000 | 3480.61 |
| 1372118400000 | 3527.68 |
| 1372204800000 | 3541.49 |
| 1372291200000 | 3552.46 |
| 1372377600000 | 3560.14 |
| 1372636800000 | 3576.89 |
| 1372723200000 | 3574.32 |
| 1372809600000 | 3567.09 |
| 1372896000000 | 3583.63 |
| 1372982400000 | 3551.37 |
| 1373241600000 | 3583.3 |
| 1373328000000 | 3620.17 |
| 1373414400000 | 3629.99 |
| 1373500800000 | 3723.83 |
| 1373587200000 | 3716.72 |
| 1373846400000 | 3733.44 |
| 1373932800000 | 3734.23 |
| 1374019200000 | 3741.7 |
| 1374105600000 | 3774.93 |
| 1374192000000 | 3799.76 |
| 1374451200000 | 3837.81 |
| 1374537600000 | 3851.42 |
| 1374624000000 | 3830.02 |
| 1374710400000 | 3832.42 |
| 1374796800000 | 3819.88 |
| 1375056000000 | 3838.96 |
| 1375142400000 | 3797.35 |
| 1375228800000 | 3771.45 |
| 1375315200000 | 3789.09 |
| 1375401600000 | 3780.25 |
| 1375660800000 | 3768.09 |
| 1375747200000 | 3738.07 |
| 1375833600000 | 3700.96 |
| 1375920000000 | 3766.88 |
| 1376006400000 | 3783.98 |
| 1376265600000 | 3800.2 |
| 1376352000000 | 3801.56 |
| 1376438400000 | 3809.57 |
| 1376524800000 | 3818.85 |
| 1376611200000 | 3829.05 |
| 1376870400000 | 3792.22 |
| 1376956800000 | 3796.43 |
| 1377043200000 | 3747.27 |
| 1377129600000 | 3757.8 |
| 1377216000000 | 3779.03 |
| 1377475200000 | 3782.25 |
| 1377561600000 | 3733.87 |
| 1377648000000 | 3748.52 |
| 1377734400000 | 3766.74 |
| 1377820800000 | 3740.18 |
| 1378080000000 | 3742.26 |
| 1378166400000 | 3766.25 |
| 1378252800000 | 3791.4 |
| 1378339200000 | 3811.58 |
| 1378425600000 | 3849.4 |
| 1378684800000 | 3865.48 |
| 1378771200000 | 3860.77 |
| 1378857600000 | 3871.48 |
| 1378944000000 | 3843.07 |
| 1379030400000 | 3841.33 |
| 1379289600000 | 3878.88 |
| 1379376000000 | 3893.91 |
| 1379462400000 | 3910.54 |
| 1379548800000 | 3940.42 |
| 1379635200000 | 3881.84 |
| 1379894400000 | 3880.08 |
| 1379980800000 | 3888.01 |
| 1380067200000 | 3886.83 |
| 1380153600000 | 3882.72 |
| 1380240000000 | 3896.54 |
| 1380499200000 | 3887.39 |
| 1380585600000 | 3893.91 |
| 1380672000000 | 3885.94 |
| 1380758400000 | 3863.34 |
| 1380844800000 | 3874.96 |
| 1381104000000 | 3883.42 |
| 1381190400000 | 3844.55 |
| 1381276800000 | 3831.23 |
| 1381363200000 | 3890.35 |
| 1381449600000 | 3891.71 |
| 1381708800000 | 3906.42 |
| 1381795200000 | 3908.68 |
| 1381881600000 | 3925.43 |
| 1381968000000 | 3969.87 |
| 1382054400000 | 3999.99 |
| 1382313600000 | 4009.79 |
| 1382400000000 | 4032.58 |
| 1382486400000 | 3994.45 |
| 1382572800000 | 4004.53 |
| 1382659200000 | 4021.99 |
| 1382918400000 | 4012.03 |
| 1383004800000 | 4035.84 |
| 1383091200000 | 4038.58 |
| 1383177600000 | 4018.16 |
| 1383264000000 | 4006.38 |
| 1383523200000 | 4026.01 |
| 1383609600000 | 4014.19 |
| 1383696000000 | 4032.98 |
| 1383782400000 | 3994.41 |
| 1383868800000 | 4007.95 |
| 1384128000000 | 4008.17 |
| 1384214400000 | 3990.52 |
| 1384300800000 | 4013.44 |
| 1384387200000 | 4021.96 |
| 1384473600000 | 4053.13 |
| 1384732800000 | 4060.12 |
| 1384819200000 | 4047.38 |
| 1384905600000 | 4048.87 |
| 1384992000000 | 4036.54 |
| 1385078400000 | 4032.36 |
| 1385337600000 | 4017.55 |
| 1385424000000 | 3988.63 |
| 1385510400000 | 3974.57 |
| 1385596800000 | 3975.3 |
| 1385683200000 | 3983.73 |
| 1385942400000 | 3975.95 |
| 1386028800000 | 3938.83 |
| 1386115200000 | 3918.55 |
| 1386201600000 | 3901.65 |
| 1386288000000 | 3931.33 |
| 1386547200000 | 3933.45 |
| 1386633600000 | 3946.11 |
| 1386720000000 | 3893.64 |
| 1386806400000 | 3882 |
| 1386892800000 | 3892.53 |
| 1387152000000 | 3923.68 |
| 1387238400000 | 3912.24 |
| 1387324800000 | 3941.92 |
| 1387411200000 | 3954.3 |
| 1387497600000 | 3961.75 |
| 1387756800000 | 4008.18 |
| 1387843200000 | 4016.81 |
| 1387929600000 | 4016.81 |
| 1388016000000 | 4011.88 |
| 1388102400000 | 4015.14 |
| 1388361600000 | 4024.84 |
| 1388448000000 | 4049.28 |
| 1388620800000 | 4036.11 |
| 1388707200000 | 4029.48 |
| 1388966400000 | 3991.74 |
| 1389052800000 | 3995.81 |
| 1389139200000 | 3984.13 |
| 1389225600000 | 3971.37 |
| 1389312000000 | 3982.62 |
| 1389571200000 | 3980.22 |
| 1389657600000 | 3960.17 |
| 1389744000000 | 3982.66 |
| 1389830400000 | 4004.72 |
| 1389916800000 | 4011.05 |
| 1390176000000 | 4032.69 |
| 1390262400000 | 4020.05 |
| 1390348800000 | 4008.56 |
| 1390435200000 | 3968.71 |
| 1390521600000 | 3924.16 |
| 1390780800000 | 3888.04 |
| 1390867200000 | 3883.48 |
| 1390953600000 | 3875.88 |
| 1391040000000 | 3893.9 |
| 1391126400000 | 3890.8 |
| 1391385600000 | 3864.14 |
| 1391472000000 | 3859.73 |
| 1391558400000 | 3869.27 |
| 1391644800000 | 3926.8 |
| 1391731200000 | 3966.36 |
| 1391990400000 | 3955.53 |
| 1392076800000 | 3981.13 |
| 1392163200000 | 4014.17 |
| 1392249600000 | 4042.31 |
| 1392336000000 | 4057.11 |
| 1392595200000 | 4059.03 |
| 1392681600000 | 4072.43 |
| 1392768000000 | 4058.56 |
| 1392854400000 | 4072.35 |
| 1392940800000 | 4049.43 |
| 1393200000000 | 4077 |
| 1393286400000 | 4063.87 |
| 1393372800000 | 4055.3 |
| 1393459200000 | 4048.82 |
| 1393545600000 | 4072.95 |
| 1393804800000 | 4070.86 |
| 1393891200000 | 4082.01 |
| 1393977600000 | 4102.04 |
| 1394064000000 | 4126.51 |
| 1394150400000 | 4095.64 |
| 1394409600000 | 4088.72 |
| 1394496000000 | 4086.1 |
| 1394582400000 | 4091.37 |
| 1394668800000 | 4093.21 |
| 1394755200000 | 4075.55 |
| 1395014400000 | 4091.83 |
| 1395100800000 | 4117.73 |
| 1395187200000 | 4074.27 |
| 1395273600000 | 4057.74 |
| 1395360000000 | 4071.97 |
| 1395619200000 | 4049.25 |
| 1395705600000 | 4069.09 |
| 1395792000000 | 4050.63 |
| 1395878400000 | 4080.45 |
| 1395964800000 | 4101.44 |
| 1396224000000 | 4133.58 |
| 1396310400000 | 4153.79 |
| 1396396800000 | 4170.34 |
| 1396483200000 | 4156.84 |
| 1396569600000 | 4170.98 |
| 1396828800000 | 4133.17 |
| 1396915200000 | 4181.49 |
| 1397001600000 | 4205.7 |
| 1397088000000 | 4167.23 |
| 1397174400000 | 4138.66 |
| 1397433600000 | 4144.56 |
| 1397520000000 | 4144.88 |
| 1397606400000 | 4172.89 |
| 1397692800000 | 4198.36 |
| 1397779200000 | 4198.36 |
| 1398038400000 | 4185.05 |
| 1398124800000 | 4202.36 |
| 1398211200000 | 4193.37 |
| 1398297600000 | 4202.18 |
| 1398384000000 | 4196.2 |
| 1398643200000 | 4201.96 |
| 1398729600000 | 4242.7 |
| 1398816000000 | 4260.66 |
| 1398902400000 | 4261.93 |
| 1398988800000 | 4290.13 |
| 1399248000000 | 4271.18 |
| 1399334400000 | 4273.04 |
| 1399420800000 | 4283.27 |
| 1399507200000 | 4265.02 |
| 1399593600000 | 4248.12 |
| 1399852800000 | 4285.16 |
| 1399939200000 | 4291.22 |
| 1400025600000 | 4290 |
| 1400112000000 | 4274.89 |
| 1400198400000 | 4251.9 |
| 1400457600000 | 4261.74 |
| 1400544000000 | 4251.76 |
| 1400630400000 | 4276.7 |
| 1400716800000 | 4303.13 |
| 1400803200000 | 4313.87 |
| 1401062400000 | 4326.26 |
| 1401148800000 | 4303.3 |
| 1401235200000 | 4293.81 |
| 1401321600000 | 4296.97 |
| 1401408000000 | 4295.92 |
| 1401667200000 | 4303.74 |
| 1401753600000 | 4314.02 |
| 1401840000000 | 4316.36 |
| 1401926400000 | 4312.41 |
| 1402012800000 | 4334.05 |
| 1402272000000 | 4353.51 |
| 1402358400000 | 4359.04 |
| 1402444800000 | 4375.54 |
| 1402531200000 | 4390.18 |
| 1402617600000 | 4411.75 |
| 1402876800000 | 4429.83 |
| 1402963200000 | 4430.15 |
| 1403049600000 | 4439.86 |
| 1403136000000 | 4456.25 |
| 1403222400000 | 4482.25 |
| 1403481600000 | 4498.36 |
| 1403568000000 | 4453.05 |
| 1403654400000 | 4465.18 |
| 1403740800000 | 4491.41 |
| 1403827200000 | 4528.41 |
| 1404086400000 | 4551.31 |
| 1404172800000 | 4548.56 |
| 1404259200000 | 4566.45 |
| 1404345600000 | 4573.64 |
| 1404432000000 | 4583.94 |
| 1404691200000 | 4561.17 |
| 1404777600000 | 4553.94 |
| 1404864000000 | 4583.89 |
| 1404950400000 | 4548.53 |
| 1405036800000 | 4528.86 |
| 1405296000000 | 4543.03 |
| 1405382400000 | 4509.42 |
| 1405468800000 | 4552.46 |
| 1405555200000 | 4544.71 |
| 1405641600000 | 4572.87 |
| 1405900800000 | 4566.22 |
| 1405987200000 | 4587.43 |
| 1406073600000 | 4616.38 |
| 1406160000000 | 4615.19 |
| 1406246400000 | 4618.53 |
| 1406505600000 | 4608.24 |
| 1406592000000 | 4593.4 |
| 1406678400000 | 4593.61 |
| 1406764800000 | 4545.42 |
| 1406851200000 | 4500.46 |
| 1407110400000 | 4490.3 |
| 1407196800000 | 4469.93 |
| 1407283200000 | 4480.92 |
| 1407369600000 | 4457.78 |
| 1407456000000 | 4457.26 |
| 1407715200000 | 4488.79 |
| 1407801600000 | 4496.05 |
| 1407888000000 | 4500.22 |
| 1407974400000 | 4518.21 |
| 1408060800000 | 4521.65 |
| 1408320000000 | 4539.07 |
| 1408406400000 | 4567.97 |
| 1408492800000 | 4582.38 |
| 1408579200000 | 4582.06 |
| 1408665600000 | 4569.54 |
| 1408924800000 | 4585.44 |
| 1409011200000 | 4593.61 |
| 1409097600000 | 4620.07 |
| 1409184000000 | 4621.81 |
| 1409270400000 | 4646.07 |
| 1409529600000 | 4638.48 |
| 1409616000000 | 4613.48 |
| 1409702400000 | 4643.37 |
| 1409788800000 | 4640.69 |
| 1409875200000 | 4622.56 |
| 1410134400000 | 4596.31 |
| 1410220800000 | 4568.77 |
| 1410307200000 | 4566.65 |
| 1410393600000 | 4568.09 |
| 1410480000000 | 4546.13 |
| 1410739200000 | 4536.76 |
| 1410825600000 | 4564.69 |
| 1410912000000 | 4579.86 |
| 1410998400000 | 4586.73 |
| 1411084800000 | 4523.86 |
| 1411344000000 | 4462.47 |
| 1411430400000 | 4447.99 |
| 1411516800000 | 4424.67 |
| 1411603200000 | 4357.11 |
| 1411689600000 | 4377.36 |
| 1411948800000 | 4356.23 |
| 1412035200000 | 4348.34 |
| 1412121600000 | 4301.51 |
| 1412208000000 | 4301.36 |
| 1412294400000 | 4269.14 |
| 1412553600000 | 4286.39 |
| 1412640000000 | 4237.92 |
| 1412726400000 | 4256.78 |
| 1412812800000 | 4224.79 |
| 1412899200000 | 4129.87 |
| 1413158400000 | 4115.85 |
| 1413244800000 | 4055.14 |
| 1413331200000 | 3975.65 |
| 1413417600000 | 4044.33 |
| 1413504000000 | 4109.08 |
| 1413763200000 | 4128.2 |
| 1413849600000 | 4205.93 |
| 1413936000000 | 4142.93 |
| 1414022400000 | 4186.67 |
| 1414108800000 | 4211.98 |
| 1414368000000 | 4185.06 |
| 1414454400000 | 4257.33 |
| 1414540800000 | 4243.05 |
| 1414627200000 | 4206.12 |
| 1414713600000 | 4223.84 |
| 1414972800000 | 4181.42 |
| 1415059200000 | 4109 |
| 1415145600000 | 4162.32 |
| 1415232000000 | 4155.66 |
| 1415318400000 | 4214.02 |
| 1415577600000 | 4234.68 |
| 1415664000000 | 4242.07 |
| 1415750400000 | 4283.43 |
| 1415836800000 | 4248.77 |
| 1415923200000 | 4273.1 |
| 1416182400000 | 4279.7 |
| 1416268800000 | 4310.65 |
| 1416355200000 | 4304.26 |
| 1416441600000 | 4346.4 |
| 1416528000000 | 4383.82 |
| 1416787200000 | 4339.2 |
| 1416873600000 | 4368.89 |
| 1416960000000 | 4368.99 |
| 1417046400000 | 4301.24 |
| 1417132800000 | 4220.55 |
| 1417392000000 | 4199.52 |
| 1417478400000 | 4197.13 |
| 1417564800000 | 4245.24 |
| 1417651200000 | 4157.73 |
| 1417737600000 | 4137.73 |
| 1417996800000 | 4032.11 |
| 1418083200000 | 4057.66 |
| 1418169600000 | 3943.66 |
| 1418256000000 | 3937.8 |
| 1418342400000 | 3883.25 |
| 1418601600000 | 3848.95 |
| 1418688000000 | 3893.32 |
| 1418774400000 | 3984.19 |
| 1418860800000 | 4043.13 |
| 1418947200000 | 4083.35 |
| 1419206400000 | 4061.48 |
| 1419292800000 | 4118.64 |
| 1419379200000 | 4121.13 |
| 1419465600000 | 4121.13 |
| 1419552000000 | 4121.63 |
| 1419811200000 | 4136.41 |
| 1419897600000 | 4134.59 |
| 1419984000000 | 4137.9 |
| 1420156800000 | 4129 |
| 1420416000000 | 3995.8 |
| 1420502400000 | 3953.73 |
| 1420588800000 | 3937.28 |
| 1420675200000 | 4005.18 |
| 1420761600000 | 3969.66 |
| 1421020800000 | 3909.5 |
| 1421107200000 | 3888.69 |
| 1421193600000 | 3851.58 |
| 1421280000000 | 3849.8 |
| 1421366400000 | 3907.46 |
| 1421625600000 | 3910.22 |
| 1421712000000 | 3871.18 |
| 1421798400000 | 3883.44 |
| 1421884800000 | 3927.16 |
| 1421971200000 | 3910.24 |
| 1422230400000 | 3906.4 |
| 1422316800000 | 3930.69 |
| 1422403200000 | 3851.62 |
| 1422489600000 | 3823.42 |
| 1422576000000 | 3796.3 |
| 1422835200000 | 3888.33 |
| 1422921600000 | 3965.69 |
| 1423008000000 | 3918.37 |
| 1423094400000 | 4000.21 |
| 1423180800000 | 3972.02 |
| 1423440000000 | 3986.68 |
| 1423526400000 | 3973.02 |
| 1423612800000 | 3944.14 |
| 1423699200000 | 4009.93 |
| 1423785600000 | 4035.39 |
| 1424044800000 | 4026.52 |
| 1424131200000 | 4051.33 |
| 1424217600000 | 4026.25 |
| 1424304000000 | 3991.49 |
| 1424390400000 | 3990.72 |
| 1424649600000 | 3983.4 |
| 1424736000000 | 3975.53 |
| 1424822400000 | 4037.58 |
| 1424908800000 | 4028.07 |
| 1424995200000 | 4026.08 |
| 1425254400000 | 4024.7 |
| 1425340800000 | 4010.28 |
| 1425427200000 | 3996.76 |
| 1425513600000 | 3994.72 |
| 1425600000000 | 3925.41 |
| 1425859200000 | 3902.58 |
| 1425945600000 | 3835.47 |
| 1426032000000 | 3823.29 |
| 1426118400000 | 3855.8 |
| 1426204800000 | 3815.71 |
| 1426464000000 | 3864.96 |
| 1426550400000 | 3871.16 |
| 1426636800000 | 3888.37 |
| 1426723200000 | 3864.81 |
| 1426809600000 | 3934.7 |
| 1427068800000 | 3957.27 |
| 1427155200000 | 3991.25 |
| 1427241600000 | 3947.35 |
| 1427328000000 | 3943.58 |
| 1427414400000 | 3895.52 |
| 1427673600000 | 3889.63 |
| 1427760000000 | 3900.78 |
| 1427846400000 | 3914.1 |
| 1427932800000 | 3961.65 |
| 1428019200000 | 3961.65 |
| 1428278400000 | 4015.75 |
| 1428364800000 | 4030.58 |
| 1428451200000 | 4025.54 |
| 1428537600000 | 4036.56 |
| 1428624000000 | 4058.46 |
| 1428883200000 | 4051.32 |
| 1428969600000 | 4095.35 |
| 1429056000000 | 4133.43 |
| 1429142400000 | 4171.73 |
| 1429228800000 | 4168.83 |
| 1429488000000 | 4192.84 |
| 1429574400000 | 4153.21 |
| 1429660800000 | 4151.32 |
| 1429747200000 | 4208.44 |
| 1429833600000 | 4209.17 |
| 1430092800000 | 4212.19 |
| 1430179200000 | 4237.64 |
| 1430265600000 | 4260.71 |
| 1430352000000 | 4174.83 |
| 1430438400000 | 4190.04 |
| 1430697600000 | 4213.31 |
| 1430784000000 | 4194.69 |
| 1430870400000 | 4165.91 |
| 1430956800000 | 4122.59 |
| 1431043200000 | 4150.82 |
| 1431302400000 | 4164.24 |
| 1431388800000 | 4158.29 |
| 1431475200000 | 4147.15 |
| 1431561600000 | 4165.54 |
| 1431648000000 | 4172.04 |
| 1431907200000 | 4133.26 |
| 1431993600000 | 4100.33 |
| 1432080000000 | 4092.4 |
| 1432166400000 | 4133.75 |
| 1432252800000 | 4110.7 |
| 1432512000000 | 4106.44 |
| 1432598400000 | 4026.71 |
| 1432684800000 | 4026.09 |
| 1432771200000 | 4020.67 |
| 1432857600000 | 3996.28 |
| 1433116800000 | 3990.58 |
| 1433203200000 | 4031.29 |
| 1433289600000 | 4046.45 |
| 1433376000000 | 4003.92 |
| 1433462400000 | 3989.65 |
| 1433721600000 | 3938.7 |
| 1433808000000 | 3997.3 |
| 1433894400000 | 4037.29 |
| 1433980800000 | 4014.53 |
| 1434067200000 | 3987.07 |
| 1434326400000 | 3981.5 |
| 1434412800000 | 3982.14 |
| 1434499200000 | 3980.9 |
| 1434585600000 | 4027.88 |
| 1434672000000 | 3966.56 |
| 1434931200000 | 4005.76 |
| 1435017600000 | 4022.25 |
| 1435104000000 | 4012.69 |
| 1435190400000 | 4016.74 |
| 1435276800000 | 3987.28 |
| 1435536000000 | 3897.48 |
| 1435622400000 | 3880.56 |
| 1435708800000 | 3870.46 |
| 1435795200000 | 3882.38 |
| 1435881600000 | 3895.45 |
| 1436140800000 | 3854.31 |
| 1436227200000 | 3827.25 |
| 1436313600000 | 3782.63 |
| 1436400000000 | 3745.06 |
| 1436486400000 | 3786.8 |
| 1436745600000 | 3807.33 |
| 1436832000000 | 3831.57 |
| 1436918400000 | 3804.27 |
| 1437004800000 | 3813.75 |
| 1437091200000 | 3782.03 |
| 1437350400000 | 3732.28 |
| 1437436800000 | 3727.48 |
| 1437523200000 | 3686.47 |
| 1437609600000 | 3685.24 |
| 1437696000000 | 3652.47 |
| 1437955200000 | 3619.91 |
| 1438041600000 | 3653.1 |
| 1438128000000 | 3734.8 |
| 1438214400000 | 3721.36 |
| 1438300800000 | 3747.9 |
| 1438560000000 | 3718.45 |
| 1438646400000 | 3723.17 |
| 1438732800000 | 3719.71 |
| 1438819200000 | 3688.38 |
| 1438905600000 | 3684.98 |
| 1439164800000 | 3730.23 |
| 1439251200000 | 3700.24 |
| 1439337600000 | 3717.61 |
| 1439424000000 | 3665.96 |
| 1439510400000 | 3683.72 |
| 1439769600000 | 3663.96 |
| 1439856000000 | 3659.03 |
| 1439942400000 | 3600.57 |
| 1440028800000 | 3527.22 |
| 1440115200000 | 3444.83 |
| 1440374400000 | 3332.01 |
| 1440460800000 | 3335.3 |
| 1440547200000 | 3394.58 |
| 1440633600000 | 3509.97 |
| 1440720000000 | 3536.48 |
| 1440979200000 | 3511.26 |
| 1441065600000 | 3436.22 |
| 1441152000000 | 3432.26 |
| 1441238400000 | 3478.78 |
| 1441324800000 | 3423.28 |
| 1441584000000 | 3413.71 |
| 1441670400000 | 3473 |
| 1441756800000 | 3459.94 |
| 1441843200000 | 3455.48 |
| 1441929600000 | 3417.57 |
| 1442188800000 | 3400.7 |
| 1442275200000 | 3427.13 |
| 1442361600000 | 3524.91 |
| 1442448000000 | 3530.41 |
| 1442534400000 | 3510.72 |
| 1442793600000 | 3504.59 |
| 1442880000000 | 3416.7 |
| 1442966400000 | 3388.15 |
| 1443052800000 | 3363.28 |
| 1443139200000 | 3377.78 |
| 1443398400000 | 3272.75 |
| 1443484800000 | 3271.4 |
| 1443571200000 | 3349.77 |
| 1443657600000 | 3374.58 |
| 1443744000000 | 3402.31 |
| 1444003200000 | 3476.84 |
| 1444089600000 | 3512.74 |
| 1444176000000 | 3585.81 |
| 1444262400000 | 3607.33 |
| 1444348800000 | 3635.26 |
| 1444608000000 | 3624.72 |
| 1444694400000 | 3591.14 |
| 1444780800000 | 3597.71 |
| 1444867200000 | 3611.47 |
| 1444953600000 | 3612.89 |
| 1445212800000 | 3573.03 |
| 1445299200000 | 3599.95 |
| 1445385600000 | 3521.97 |
| 1445472000000 | 3562.52 |
| 1445558400000 | 3571.06 |
| 1445817600000 | 3535.87 |
| 1445904000000 | 3488.29 |
| 1445990400000 | 3558.92 |
| 1446076800000 | 3534.25 |
| 1446163200000 | 3481.58 |
| 1446422400000 | 3506.39 |
| 1446508800000 | 3523.39 |
| 1446595200000 | 3504.04 |
| 1446681600000 | 3466.78 |
| 1446768000000 | 3434.06 |
| 1447027200000 | 3422.16 |
| 1447113600000 | 3409.58 |
| 1447200000000 | 3389.41 |
| 1447286400000 | 3324.13 |
| 1447372800000 | 3300.09 |
| 1447632000000 | 3356.27 |
| 1447718400000 | 3361.06 |
| 1447804800000 | 3387.31 |
| 1447891200000 | 3428.73 |
| 1447977600000 | 3405.1 |
| 1448236800000 | 3382.41 |
| 1448323200000 | 3394.68 |
| 1448409600000 | 3398.29 |
| 1448496000000 | 3407.32 |
| 1448582400000 | 3375.92 |
| 1448841600000 | 3417.37 |
| 1448928000000 | 3451.49 |
| 1449014400000 | 3413.8 |
| 1449100800000 | 3365.24 |
| 1449187200000 | 3385.44 |
| 1449446400000 | 3272.22 |
| 1449532800000 | 3224.92 |
| 1449619200000 | 3233.8 |
| 1449705600000 | 3245.34 |
| 1449792000000 | 3162.29 |
| 1450051200000 | 3133.47 |
| 1450137600000 | 3191.21 |
| 1450224000000 | 3235.62 |
| 1450310400000 | 3172.74 |
| 1450396800000 | 3183.48 |
| 1450656000000 | 3167.61 |
| 1450742400000 | 3190.76 |
| 1450828800000 | 3260.61 |
| 1450915200000 | 3267.08 |
| 1451001600000 | 3267.08 |
| 1451260800000 | 3245.73 |
| 1451347200000 | 3253.38 |
| 1451433600000 | 3217.37 |
| 1451520000000 | 3184.07 |
| 1451865600000 | 3146.68 |
| 1451952000000 | 3136.07 |
| 1452038400000 | 3064.05 |
| 1452124800000 | 3000.93 |
| 1452211200000 | 2982.32 |
| 1452470400000 | 2946.77 |
| 1452556800000 | 2946.09 |
| 1452643200000 | 2896.6 |
| 1452729600000 | 2922.94 |
| 1452816000000 | 2831.21 |
| 1453075200000 | 2799.9 |
| 1453161600000 | 2812.79 |
| 1453248000000 | 2750.67 |
| 1453334400000 | 2855.82 |
| 1453420800000 | 2984.38 |
| 1453680000000 | 2902.43 |
| 1453766400000 | 2976 |
| 1453852800000 | 2989.89 |
| 1453939200000 | 3049.65 |
| 1454025600000 | 3106.18 |
| 1454284800000 | 3082.8 |
| 1454371200000 | 3010.92 |
| 1454457600000 | 3093.84 |
| 1454544000000 | 3175.3 |
| 1454630400000 | 3135.6 |
| 1454889600000 | 3051.2 |
| 1454976000000 | 3019.34 |
| 1455062400000 | 2972.07 |
| 1455148800000 | 2930.65 |
| 1455235200000 | 3026.22 |
| 1455494400000 | 3041.59 |
| 1455580800000 | 3076.47 |
| 1455667200000 | 3202.08 |
| 1455753600000 | 3210.78 |
| 1455840000000 | 3147.9 |
| 1456099200000 | 3188.98 |
| 1456185600000 | 3140.08 |
| 1456272000000 | 3134.4 |
| 1456358400000 | 3182.86 |
| 1456444800000 | 3209.81 |
| 1456704000000 | 3217.01 |
| 1456790400000 | 3278.63 |
| 1456876800000 | 3284.5 |
| 1456963200000 | 3324.51 |
| 1457049600000 | 3350.17 |
| 1457308800000 | 3413.73 |
| 1457395200000 | 3372.13 |
| 1457481600000 | 3421.34 |
| 1457568000000 | 3405.75 |
| 1457654400000 | 3472.56 |
| 1457913600000 | 3452.25 |
| 1458000000000 | 3409.43 |
| 1458086400000 | 3426.36 |
| 1458172800000 | 3562.03 |
| 1458259200000 | 3527.8 |
| 1458518400000 | 3521.59 |
| 1458604800000 | 3507.29 |
| 1458691200000 | 3444.21 |
| 1458777600000 | 3419.34 |
| 1458864000000 | 3419.34 |
| 1459123200000 | 3449.17 |
| 1459209600000 | 3462.27 |
| 1459296000000 | 3542.13 |
| 1459382400000 | 3539.66 |
| 1459468800000 | 3483.09 |
| 1459728000000 | 3462.71 |
| 1459814400000 | 3420.52 |
| 1459900800000 | 3444.41 |
| 1459987200000 | 3414.02 |
| 1460073600000 | 3496.53 |
| 1460332800000 | 3513.37 |
| 1460419200000 | 3578.72 |
| 1460505600000 | 3625.81 |
| 1460592000000 | 3612.18 |
| 1460678400000 | 3590.69 |
| 1460937600000 | 3619 |
| 1461024000000 | 3711.23 |
| 1461110400000 | 3725.42 |
| 1461196800000 | 3704.63 |
| 1461283200000 | 3722.86 |
| 1461542400000 | 3697.77 |
| 1461628800000 | 3711.9 |
| 1461715200000 | 3725.23 |
| 1461801600000 | 3752.86 |
| 1461888000000 | 3768.82 |
| 1462147200000 | 3741.29 |
| 1462233600000 | 3654.52 |
| 1462320000000 | 3587.22 |
| 1462406400000 | 3581.71 |
| 1462492800000 | 3572.5 |
| 1462752000000 | 3523.46 |
| 1462838400000 | 3588.4 |
| 1462924800000 | 3613.03 |
| 1463011200000 | 3626.61 |
| 1463097600000 | 3582.79 |
| 1463356800000 | 3631.94 |
| 1463443200000 | 3636.54 |
| 1463529600000 | 3611.01 |
| 1463616000000 | 3550.55 |
| 1463702400000 | 3581.96 |
| 1463961600000 | 3573.25 |
| 1464048000000 | 3607.64 |
| 1464134400000 | 3640.64 |
| 1464220800000 | 3667.66 |
| 1464307200000 | 3673.22 |
| 1464566400000 | 3657.71 |
| 1464652800000 | 3645.81 |
| 1464739200000 | 3644.31 |
| 1464825600000 | 3659.89 |
| 1464912000000 | 3717.39 |
| 1465171200000 | 3761.85 |
| 1465257600000 | 3798.97 |
| 1465344000000 | 3811.88 |
| 1465430400000 | 3777.44 |
| 1465516800000 | 3719.66 |
| 1465776000000 | 3706.21 |
| 1465862400000 | 3647.76 |
| 1465948800000 | 3638.13 |
| 1466035200000 | 3595.57 |
| 1466121600000 | 3648.01 |
| 1466380800000 | 3699.13 |
| 1466467200000 | 3697.33 |
| 1466553600000 | 3693.4 |
| 1466640000000 | 3750.54 |
| 1466726400000 | 3632.7 |
| 1466985600000 | 3520.64 |
| 1467072000000 | 3570.94 |
| 1467158400000 | 3644.18 |
| 1467244800000 | 3656.23 |
| 1467331200000 | 3681.87 |
| 1467590400000 | 3743.62 |
| 1467676800000 | 3696.83 |
| 1467763200000 | 3675.42 |
| 1467849600000 | 3678.96 |
| 1467936000000 | 3667.24 |
| 1468195200000 | 3692.17 |
| 1468281600000 | 3747.01 |
| 1468368000000 | 3764.83 |
| 1468454400000 | 3790.42 |
| 1468540800000 | 3781.56 |
| 1468800000000 | 3776.64 |
| 1468886400000 | 3768.42 |
| 1468972800000 | 3779.2 |
| 1469059200000 | 3780.34 |
| 1469145600000 | 3754.12 |
| 1469404800000 | 3713.51 |
| 1469491200000 | 3728.51 |
| 1469577600000 | 3722.57 |
| 1469664000000 | 3732.88 |
| 1469750400000 | 3778.38 |
| 1470009600000 | 3760.29 |
| 1470096000000 | 3739.47 |
| 1470182400000 | 3744.19 |
| 1470268800000 | 3755.01 |
| 1470355200000 | 3751.92 |
| 1470614400000 | 3782.38 |
| 1470700800000 | 3812.72 |
| 1470787200000 | 3823.55 |
| 1470873600000 | 3841.44 |
| 1470960000000 | 3852.05 |
| 1471219200000 | 3871.76 |
| 1471305600000 | 3861.34 |
| 1471392000000 | 3869.57 |
| 1471478400000 | 3893.25 |
| 1471564800000 | 3863.67 |
| 1471824000000 | 3870.83 |
| 1471910400000 | 3896.14 |
| 1471996800000 | 3845.19 |
| 1472083200000 | 3848 |
| 1472169600000 | 3865.19 |
| 1472428800000 | 3837.78 |
| 1472515200000 | 3832.77 |
| 1472601600000 | 3799.31 |
| 1472688000000 | 3826.89 |
| 1472774400000 | 3871.85 |
| 1473033600000 | 3899.52 |
| 1473120000000 | 3922.05 |
| 1473206400000 | 3904.63 |
| 1473292800000 | 3908.13 |
| 1473379200000 | 3809.7 |
| 1473638400000 | 3804.92 |
| 1473724800000 | 3719.36 |
| 1473811200000 | 3715.22 |
| 1473897600000 | 3769.49 |
| 1473984000000 | 3738.73 |
| 1474243200000 | 3755.87 |
| 1474329600000 | 3751.99 |
| 1474416000000 | 3800.91 |
| 1474502400000 | 3878.91 |
| 1474588800000 | 3824.73 |
| 1474848000000 | 3793.79 |
| 1474934400000 | 3756.95 |
| 1475020800000 | 3803.86 |
| 1475107200000 | 3855.77 |
| 1475193600000 | 3838.69 |
| 1475452800000 | 3832.45 |
| 1475539200000 | 3790.38 |
| 1475625600000 | 3809.21 |
| 1475712000000 | 3794.24 |
| 1475798400000 | 3781.36 |
| 1476057600000 | 3810.69 |
| 1476144000000 | 3789.75 |
| 1476230400000 | 3788.3 |
| 1476316800000 | 3804.34 |
| 1476403200000 | 3814.1 |
| 1476662400000 | 3816.34 |
| 1476748800000 | 3860.12 |
| 1476835200000 | 3916.55 |
| 1476921600000 | 3860.1 |
| 1477008000000 | 3850.33 |
| 1477267200000 | 3845.27 |
| 1477353600000 | 3831.28 |
| 1477440000000 | 3830.1 |
| 1477526400000 | 3828.77 |
| 1477612800000 | 3821.78 |
| 1477872000000 | 3810.43 |
| 1477958400000 | 3813.65 |
| 1478044800000 | 3766.66 |
| 1478131200000 | 3763.46 |
| 1478217600000 | 3738.44 |
| 1478476800000 | 3784.56 |
| 1478563200000 | 3805.05 |
| 1478649600000 | 3804.18 |
| 1478736000000 | 3796.7 |
| 1478822400000 | 3743.67 |
| 1479081600000 | 3740.04 |
| 1479168000000 | 3803.94 |
| 1479254400000 | 3812.97 |
| 1479340800000 | 3841.66 |
| 1479427200000 | 3825.82 |
| 1479686400000 | 3907.85 |
| 1479772800000 | 3916.94 |
| 1479859200000 | 3893.32 |
| 1479945600000 | 3893 |
| 1480032000000 | 3887.98 |
| 1480291200000 | 3894.89 |
| 1480377600000 | 3883.03 |
| 1480464000000 | 3902.86 |
| 1480550400000 | 3923.19 |
| 1480636800000 | 3934.11 |
| 1480896000000 | 3955.3 |
| 1480982400000 | 3957.9 |
| 1481068800000 | 4003.59 |
| 1481155200000 | 4025.13 |
| 1481241600000 | 4051.67 |
| 1481500800000 | 4053.59 |
| 1481587200000 | 4086.34 |
| 1481673600000 | 4047.74 |
| 1481760000000 | 3970.43 |
| 1481846400000 | 3987.64 |
| 1482105600000 | 3983.97 |
| 1482192000000 | 3993.17 |
| 1482278400000 | 3993.6 |
| 1482364800000 | 3980.15 |
| 1482451200000 | 3963.38 |
| 1482710400000 | 3963.38 |
| 1482796800000 | 3953.12 |
| 1482883200000 | 3951.98 |
| 1482969600000 | 3986.11 |
| 1483056000000 | 3973.84 |
| 1483315200000 | 3973.84 |
| 1483401600000 | 4003.25 |
| 1483488000000 | 4069.46 |
| 1483574400000 | 4106.89 |
| 1483660800000 | 4090.99 |
| 1483920000000 | 4059.07 |
| 1484006400000 | 4073.92 |
| 1484092800000 | 4076.73 |
| 1484179200000 | 4093.69 |
| 1484265600000 | 4122 |
| 1484524800000 | 4106.27 |
| 1484611200000 | 4121.03 |
| 1484697600000 | 4102.04 |
| 1484784000000 | 4034.9 |
| 1484870400000 | 4071.84 |
| 1485129600000 | 4060.27 |
| 1485216000000 | 4142.02 |
| 1485302400000 | 4173.91 |
| 1485388800000 | 4163.28 |
| 1485475200000 | 4142.31 |
| 1485734400000 | 4110.15 |
| 1485820800000 | 4119.34 |
| 1485907200000 | 4106.98 |
| 1485993600000 | 4126.26 |
| 1486080000000 | 4150.46 |
| 1486339200000 | 4100.34 |
| 1486425600000 | 4102.98 |
| 1486512000000 | 4119.3 |
| 1486598400000 | 4145.25 |
| 1486684800000 | 4190.42 |
| 1486944000000 | 4198.27 |
| 1487030400000 | 4203.25 |
| 1487116800000 | 4225.21 |
| 1487203200000 | 4236.17 |
| 1487289600000 | 4217.77 |
| 1487548800000 | 4222.82 |
| 1487635200000 | 4233.96 |
| 1487721600000 | 4191.93 |
| 1487808000000 | 4207.98 |
| 1487894400000 | 4142.32 |
| 1488153600000 | 4130.56 |
| 1488240000000 | 4063.65 |
| 1488326400000 | 4086.34 |
| 1488412800000 | 4072.14 |
| 1488499200000 | 4077.24 |
| 1488758400000 | 4094.16 |
| 1488844800000 | 4086.4 |
| 1488931200000 | 4042.78 |
| 1489017600000 | 4027.15 |
| 1489104000000 | 4036.59 |
| 1489363200000 | 4052.16 |
| 1489449600000 | 4009.24 |
| 1489536000000 | 4042.07 |
| 1489622400000 | 4094.09 |
| 1489708800000 | 4059.7 |
| 1489968000000 | 4047.81 |
| 1490054400000 | 4020.49 |
| 1490140800000 | 4023.27 |
| 1490227200000 | 4050.37 |
| 1490313600000 | 4040.69 |
| 1490572800000 | 4053.06 |
| 1490659200000 | 4080.91 |
| 1490745600000 | 4098.54 |
| 1490832000000 | 4104.56 |
| 1490918400000 | 4080.88 |
| 1491177600000 | 4074.72 |
| 1491264000000 | 4082.29 |
| 1491350400000 | 4079.31 |
| 1491436800000 | 4096.2 |
| 1491523200000 | 4093.31 |
| 1491782400000 | 4117.5 |
| 1491868800000 | 4117.2 |
| 1491955200000 | 4116.77 |
| 1492041600000 | 4087.45 |
| 1492128000000 | 4087.45 |
| 1492387200000 | 4130.88 |
| 1492473600000 | 4080.6 |
| 1492560000000 | 4042.38 |
| 1492646400000 | 4049.54 |
| 1492732800000 | 4044.29 |
| 1492992000000 | 4085.36 |
| 1493078400000 | 4065.7 |
| 1493164800000 | 4052.09 |
| 1493251200000 | 3987.48 |
| 1493337600000 | 3999.58 |
| 1493596800000 | 4002.64 |
| 1493683200000 | 3993.09 |
| 1493769600000 | 3981.59 |
| 1493856000000 | 3945.18 |
| 1493942400000 | 4000.11 |
| 1494201600000 | 4012.62 |
| 1494288000000 | 3989.9 |
| 1494374400000 | 4018.78 |
| 1494460800000 | 3988.59 |
| 1494547200000 | 3974.73 |
| 1494806400000 | 4018.48 |
| 1494892800000 | 4007.35 |
| 1494979200000 | 3934.96 |
| 1495065600000 | 3942.04 |
| 1495152000000 | 4003.46 |
| 1495411200000 | 4020.25 |
| 1495497600000 | 4029.38 |
| 1495584000000 | 4025.26 |
| 1495670400000 | 4025.15 |
| 1495756800000 | 4024.43 |
| 1496016000000 | 4031.7 |
| 1496102400000 | 4012 |
| 1496188800000 | 3992.71 |
| 1496275200000 | 4033.27 |
| 1496361600000 | 4015.27 |
| 1496620800000 | 4013.07 |
| 1496707200000 | 4028.72 |
| 1496793600000 | 3997.61 |
| 1496880000000 | 4012.11 |
| 1496966400000 | 4051.46 |
| 1497225600000 | 4022.52 |
| 1497312000000 | 4087.22 |
| 1497398400000 | 4039.19 |
| 1497484800000 | 4010.97 |
| 1497571200000 | 4037.06 |
| 1497830400000 | 4068.83 |
| 1497916800000 | 4012.73 |
| 1498003200000 | 4008.33 |
| 1498089600000 | 4044.24 |
| 1498176000000 | 4058 |
| 1498435200000 | 4066.56 |
| 1498521600000 | 4077.11 |
| 1498608000000 | 4137.04 |
| 1498694400000 | 4129.09 |
| 1498780800000 | 4117.72 |
| 1499040000000 | 4114.45 |
| 1499126400000 | 4128.93 |
| 1499212800000 | 4110.65 |
| 1499299200000 | 4116.71 |
| 1499385600000 | 4117.69 |
| 1499644800000 | 4141.43 |
| 1499731200000 | 4140.07 |
| 1499817600000 | 4169.13 |
| 1499904000000 | 4195.9 |
| 1499990400000 | 4230.8 |
| 1500249600000 | 4234.44 |
| 1500336000000 | 4235.26 |
| 1500422400000 | 4275.01 |
| 1500508800000 | 4298.03 |
| 1500595200000 | 4282.4 |
| 1500854400000 | 4277.48 |
| 1500940800000 | 4291.12 |
| 1501027200000 | 4276.3 |
| 1501113600000 | 4290.93 |
| 1501200000000 | 4301.03 |
| 1501459200000 | 4279.38 |
| 1501545600000 | 4298.86 |
| 1501632000000 | 4291.76 |
| 1501718400000 | 4277.98 |
| 1501804800000 | 4268.2 |
| 1502064000000 | 4256.11 |
| 1502150400000 | 4256.15 |
| 1502236800000 | 4235.07 |
| 1502323200000 | 4193.27 |
| 1502409600000 | 4187.12 |
| 1502668800000 | 4213.46 |
| 1502755200000 | 4182.68 |
| 1502841600000 | 4193.46 |
| 1502928000000 | 4197.97 |
| 1503014400000 | 4191.96 |
| 1503273600000 | 4197.19 |
| 1503360000000 | 4221.74 |
| 1503446400000 | 4237.26 |
| 1503532800000 | 4255.66 |
| 1503619200000 | 4258.11 |
| 1503878400000 | 4261.61 |
| 1503964800000 | 4259.32 |
| 1504051200000 | 4235.4 |
| 1504137600000 | 4280.05 |
| 1504224000000 | 4330.61 |
| 1504483200000 | 4318.73 |
| 1504569600000 | 4308.12 |
| 1504656000000 | 4339.75 |
| 1504742400000 | 4358.18 |
| 1504828800000 | 4349.09 |
| 1505088000000 | 4373.9 |
| 1505174400000 | 4399.94 |
| 1505260800000 | 4382.03 |
| 1505347200000 | 4399.19 |
| 1505433600000 | 4407.11 |
| 1505692800000 | 4414.31 |
| 1505779200000 | 4405.72 |
| 1505865600000 | 4447.37 |
| 1505952000000 | 4436.82 |
| 1506038400000 | 4450.29 |
| 1506297600000 | 4454.96 |
| 1506384000000 | 4427.47 |
| 1506470400000 | 4479.88 |
| 1506556800000 | 4449.36 |
| 1506643200000 | 4444.74 |
| 1506902400000 | 4468.38 |
| 1506988800000 | 4473.33 |
| 1507075200000 | 4484.41 |
| 1507161600000 | 4483.88 |
| 1507248000000 | 4464.02 |
| 1507507200000 | 4459.45 |
| 1507593600000 | 4492.12 |
| 1507680000000 | 4490.82 |
| 1507766400000 | 4489.75 |
| 1507852800000 | 4508.64 |
| 1508112000000 | 4487.91 |
| 1508198400000 | 4481.89 |
| 1508284800000 | 4506.92 |
| 1508371200000 | 4527.06 |
| 1508457600000 | 4486.07 |
| 1508716800000 | 4471.75 |
| 1508803200000 | 4478.69 |
| 1508889600000 | 4428.09 |
| 1508976000000 | 4425.39 |
| 1509062400000 | 4421.57 |
| 1509321600000 | 4450.81 |
| 1509408000000 | 4441.75 |
| 1509494400000 | 4442.63 |
| 1509580800000 | 4466.65 |
| 1509667200000 | 4482.33 |
| 1509926400000 | 4503.09 |
| 1510012800000 | 4504.92 |
| 1510099200000 | 4518.8 |
| 1510185600000 | 4528.88 |
| 1510272000000 | 4525.33 |
| 1510531200000 | 4505.74 |
| 1510617600000 | 4461.97 |
| 1510704000000 | 4449.13 |
| 1510790400000 | 4476.43 |
| 1510876800000 | 4465.38 |
| 1511136000000 | 4473.77 |
| 1511222400000 | 4507.7 |
| 1511308800000 | 4518.71 |
| 1511395200000 | 4520.82 |
| 1511481600000 | 4538.94 |
| 1511740800000 | 4510.71 |
| 1511827200000 | 4479.25 |
| 1511913600000 | 4454.66 |
| 1512000000000 | 4468.11 |
| 1512086400000 | 4516.67 |
| 1512345600000 | 4505.64 |
| 1512432000000 | 4501.07 |
| 1512518400000 | 4471.84 |
| 1512604800000 | 4480.39 |
| 1512691200000 | 4495.18 |
| 1512950400000 | 4499.65 |
| 1513036800000 | 4495.09 |
| 1513123200000 | 4504.99 |
| 1513209600000 | 4476.26 |
| 1513296000000 | 4491.62 |
| 1513555200000 | 4505.73 |
| 1513641600000 | 4488.98 |
| 1513728000000 | 4510.7 |
| 1513814400000 | 4563.16 |
| 1513900800000 | 4546 |
| 1514160000000 | 4546 |
| 1514246400000 | 4564.19 |
| 1514332800000 | 4587.53 |
| 1514419200000 | 4623.35 |
| 1514505600000 | 4643.3 |
| 1514851200000 | 4680.67 |
| 1514937600000 | 4691.63 |
| 1515024000000 | 4712.02 |
| 1515110400000 | 4743.03 |
| 1515369600000 | 4722.17 |
| 1515456000000 | 4712.06 |
| 1515542400000 | 4682.14 |
| 1515628800000 | 4678.83 |
| 1515715200000 | 4694.12 |
| 1515974400000 | 4745.99 |
| 1516060800000 | 4727.21 |
| 1516147200000 | 4715.6 |
| 1516233600000 | 4703.97 |
| 1516320000000 | 4726.57 |
| 1516579200000 | 4726.21 |
| 1516665600000 | 4732.25 |
| 1516752000000 | 4744.37 |
| 1516838400000 | 4743.49 |
| 1516924800000 | 4737.31 |
| 1517184000000 | 4697.52 |
| 1517270400000 | 4663.8 |
| 1517356800000 | 4682.57 |
| 1517443200000 | 4653.88 |
| 1517529600000 | 4541.15 |
| 1517788800000 | 4424.38 |
| 1517875200000 | 4410.9 |
| 1517961600000 | 4396.48 |
| 1518048000000 | 4294.18 |
| 1518134400000 | 4281.82 |
| 1518393600000 | 4337.35 |
| 1518480000000 | 4338.1 |
| 1518566400000 | 4384.99 |
| 1518652800000 | 4417.75 |
| 1518739200000 | 4427.93 |
| 1518998400000 | 4416.29 |
| 1519084800000 | 4398.33 |
| 1519171200000 | 4410.96 |
| 1519257600000 | 4396.06 |
| 1519344000000 | 4446.4 |
| 1519603200000 | 4455.61 |
| 1519689600000 | 4429.64 |
| 1519776000000 | 4339.8 |
| 1519862400000 | 4313.29 |
| 1519948800000 | 4296.27 |
| 1520208000000 | 4313.15 |
| 1520294400000 | 4336.93 |
| 1520380800000 | 4296.42 |
| 1520467200000 | 4324.91 |
| 1520553600000 | 4372.32 |
| 1520812800000 | 4380.53 |
| 1520899200000 | 4360.99 |
| 1520985600000 | 4363.33 |
| 1521072000000 | 4332.7 |
| 1521158400000 | 4333.75 |
| 1521417600000 | 4296.96 |
| 1521504000000 | 4303.35 |
| 1521590400000 | 4363.2 |
| 1521676800000 | 4290.71 |
| 1521763200000 | 4257.02 |
| 1522022400000 | 4269.59 |
| 1522108800000 | 4262.68 |
| 1522195200000 | 4251.28 |
| 1522281600000 | 4307.57 |
| 1522368000000 | 4307.57 |
| 1522627200000 | 4260.13 |
| 1522713600000 | 4289.27 |
| 1522800000000 | 4278.12 |
| 1522886400000 | 4343.63 |
| 1522972800000 | 4304.14 |
| 1523232000000 | 4332.63 |
| 1523318400000 | 4373.88 |
| 1523404800000 | 4386.77 |
| 1523491200000 | 4378.59 |
| 1523577600000 | 4377.84 |
| 1523836800000 | 4396.2 |
| 1523923200000 | 4411.76 |
| 1524009600000 | 4454.09 |
| 1524096000000 | 4425.24 |
| 1524182400000 | 4393.37 |
| 1524441600000 | 4380.26 |
| 1524528000000 | 4361.7 |
| 1524614400000 | 4357.49 |
| 1524700800000 | 4397.11 |
| 1524787200000 | 4412.13 |
| 1525046400000 | 4407.21 |
| 1525132800000 | 4384.78 |
| 1525219200000 | 4401.95 |
| 1525305600000 | 4382.43 |
| 1525392000000 | 4425.21 |
| 1525651200000 | 4450.59 |
| 1525737600000 | 4425.19 |
| 1525824000000 | 4481.34 |
| 1525910400000 | 4511.43 |
| 1525996800000 | 4531.63 |
| 1526256000000 | 4575.51 |
| 1526342400000 | 4538.36 |
| 1526428800000 | 4570.68 |
| 1526515200000 | 4583.2 |
| 1526601600000 | 4556.02 |
| 1526860800000 | 4565.62 |
| 1526947200000 | 4586.94 |
| 1527033600000 | 4542.09 |
| 1527120000000 | 4529.46 |
| 1527206400000 | 4490.34 |
| 1527465600000 | 4462.63 |
| 1527552000000 | 4432.45 |
| 1527638400000 | 4516.51 |
| 1527724800000 | 4491.67 |
| 1527811200000 | 4491.46 |
| 1528070400000 | 4500 |
| 1528156800000 | 4489.76 |
| 1528243200000 | 4540.35 |
| 1528329600000 | 4523.87 |
| 1528416000000 | 4529.99 |
| 1528675200000 | 4536.44 |
| 1528761600000 | 4543.85 |
| 1528848000000 | 4545.48 |
| 1528934400000 | 4542.2 |
| 1529020800000 | 4485.29 |
| 1529280000000 | 4497.38 |
| 1529366400000 | 4454.48 |
| 1529452800000 | 4478.75 |
| 1529539200000 | 4451.11 |
| 1529625600000 | 4476.64 |
| 1529884800000 | 4412.4 |
| 1529971200000 | 4439.64 |
| 1530057600000 | 4437.25 |
| 1530144000000 | 4434.19 |
| 1530230400000 | 4504.4 |
| 1530489600000 | 4490.59 |
| 1530576000000 | 4490.13 |
| 1530662400000 | 4501.67 |
| 1530748800000 | 4497.31 |
| 1530835200000 | 4541.02 |
| 1531094400000 | 4568.01 |
| 1531180800000 | 4587.73 |
| 1531267200000 | 4548.76 |
| 1531353600000 | 4575.95 |
| 1531440000000 | 4578.65 |
| 1531699200000 | 4574.19 |
| 1531785600000 | 4556.61 |
| 1531872000000 | 4532.68 |
| 1531958400000 | 4542.42 |
| 1532044800000 | 4557.31 |
| 1532304000000 | 4547.22 |
| 1532390400000 | 4543.22 |
| 1532476800000 | 4560.44 |
| 1532563200000 | 4584.97 |
| 1532649600000 | 4575.44 |
| 1532908800000 | 4590.33 |
| 1532995200000 | 4614.39 |
| 1533081600000 | 4606.47 |
| 1533168000000 | 4603.88 |
| 1533254400000 | 4618.47 |
| 1533513600000 | 4610.5 |
| 1533600000000 | 4566.07 |
| 1533686400000 | 4561.34 |
| 1533772800000 | 4599.92 |
| 1533859200000 | 4554.35 |
| 1534118400000 | 4530.42 |
| 1534204800000 | 4571.16 |
| 1534291200000 | 4484.52 |
| 1534377600000 | 4517.35 |
| 1534464000000 | 4566.24 |
| 1534723200000 | 4566.34 |
| 1534809600000 | 4560.16 |
| 1534896000000 | 4581.87 |
| 1534982400000 | 4573.8 |
| 1535068800000 | 4575.52 |
| 1535328000000 | 4620.42 |
| 1535414400000 | 4620.31 |
| 1535500800000 | 4614.38 |
| 1535587200000 | 4609.94 |
| 1535673600000 | 4550.47 |
| 1535932800000 | 4538.7 |
| 1536019200000 | 4473.99 |
| 1536105600000 | 4470.58 |
| 1536192000000 | 4458.16 |
| 1536278400000 | 4464.99 |
| 1536537600000 | 4451.17 |
| 1536624000000 | 4464.41 |
| 1536710400000 | 4490.74 |
| 1536796800000 | 4487.79 |
| 1536883200000 | 4479 |
| 1537142400000 | 4499.01 |
| 1537228800000 | 4544.67 |
| 1537315200000 | 4546.22 |
| 1537401600000 | 4580.13 |
| 1537488000000 | 4583.34 |
| 1537747200000 | 4572.83 |
| 1537833600000 | 4548.84 |
| 1537920000000 | 4549.6 |
| 1538006400000 | 4534.73 |
| 1538092800000 | 4538.59 |
| 1538352000000 | 4587.94 |
| 1538438400000 | 4562.61 |
| 1538524800000 | 4578.82 |
| 1538611200000 | 4546.97 |
| 1538697600000 | 4510.47 |
| 1538956800000 | 4495.36 |
| 1539043200000 | 4476.13 |
| 1539129600000 | 4369.4 |
| 1539216000000 | 4278.78 |
| 1539302400000 | 4311.23 |
| 1539561600000 | 4320.59 |
| 1539648000000 | 4383.86 |
| 1539734400000 | 4350.76 |
| 1539820800000 | 4303.43 |
| 1539907200000 | 4300.63 |
| 1540166400000 | 4287.74 |
| 1540252800000 | 4251.63 |
| 1540339200000 | 4178.36 |
| 1540425600000 | 4158.35 |
| 1540512000000 | 4143.14 |
| 1540771200000 | 4097.78 |
| 1540857600000 | 4150.24 |
| 1540944000000 | 4188.3 |
| 1541030400000 | 4224.69 |
| 1541116800000 | 4221.17 |
| 1541376000000 | 4252.42 |
| 1541462400000 | 4265.23 |
| 1541548800000 | 4285.82 |
| 1541635200000 | 4288.53 |
| 1541721600000 | 4241.59 |
| 1541980800000 | 4203.27 |
| 1542067200000 | 4192.06 |
| 1542153600000 | 4201.15 |
| 1542240000000 | 4205.53 |
| 1542326400000 | 4233.03 |
| 1542585600000 | 4205.69 |
| 1542672000000 | 4129.53 |
| 1542758400000 | 4174.13 |
| 1542844800000 | 4197.41 |
| 1542931200000 | 4169.34 |
| 1543190400000 | 4171.47 |
| 1543276800000 | 4140.62 |
| 1543363200000 | 4179.99 |
| 1543449600000 | 4215.34 |
| 1543536000000 | 4213.45 |
| 1543795200000 | 4266.69 |
| 1543881600000 | 4203.53 |
| 1543968000000 | 4190.9 |
| 1544054400000 | 4093.81 |
| 1544140800000 | 4091.49 |
| 1544400000000 | 4045.8 |
| 1544486400000 | 4018.35 |
| 1544572800000 | 4076.24 |
| 1544659200000 | 4064.27 |
| 1544745600000 | 4023.35 |
| 1545004800000 | 3959.12 |
| 1545091200000 | 3949.92 |
| 1545177600000 | 3916.63 |
| 1545264000000 | 3860.35 |
| 1545350400000 | 3784.24 |
| 1545609600000 | 3730.91 |
| 1545696000000 | 3730.91 |
| 1545782400000 | 3729.44 |
| 1545868800000 | 3827.71 |
| 1545955200000 | 3843.29 |
| 1546214400000 | 3863.72 |
| 1546387200000 | 3882.36 |
| 1546473600000 | 3868.15 |
| 1546560000000 | 3965.39 |
| 1546819200000 | 4007.77 |
| 1546905600000 | 4043.72 |
| 1546992000000 | 4118.11 |
| 1547078400000 | 4148.9 |
| 1547164800000 | 4147.52 |
| 1547424000000 | 4155.78 |
| 1547510400000 | 4181.79 |
| 1547596800000 | 4200.31 |
| 1547683200000 | 4223.1 |
| 1547769600000 | 4267.27 |
| 1548028800000 | 4271.41 |
| 1548115200000 | 4219.18 |
| 1548201600000 | 4207.16 |
| 1548288000000 | 4230.27 |
| 1548374400000 | 4277.81 |
| 1548633600000 | 4279.27 |
| 1548720000000 | 4302.09 |
| 1548806400000 | 4328.89 |
| 1548892800000 | 4362.53 |
| 1548979200000 | 4360.03 |
| 1549238400000 | 4380.43 |
| 1549324800000 | 4406.21 |
| 1549411200000 | 4394.27 |
| 1549497600000 | 4363.45 |
| 1549584000000 | 4336.02 |
| 1549843200000 | 4307.23 |
| 1549929600000 | 4345.44 |
| 1550016000000 | 4348.57 |
| 1550102400000 | 4341.69 |
| 1550188800000 | 4398.21 |
| 1550448000000 | 4411.98 |
| 1550534400000 | 4429.9 |
| 1550620800000 | 4491.23 |
| 1550707200000 | 4474.11 |
| 1550793600000 | 4477.02 |
| 1551052800000 | 4491.19 |
| 1551139200000 | 4485.71 |
| 1551225600000 | 4512.15 |
| 1551312000000 | 4480.16 |
| 1551398400000 | 4480.49 |
| 1551657600000 | 4447.52 |
| 1551744000000 | 4449.9 |
| 1551830400000 | 4428.46 |
| 1551916800000 | 4413.42 |
| 1552003200000 | 4391.6 |
| 1552262400000 | 4427.67 |
| 1552348800000 | 4446.78 |
| 1552435200000 | 4469.7 |
| 1552521600000 | 4457.17 |
| 1552608000000 | 4465.53 |
| 1552867200000 | 4496.73 |
| 1552953600000 | 4496.33 |
| 1553040000000 | 4475.05 |
| 1553126400000 | 4479.79 |
| 1553212800000 | 4423.22 |
| 1553472000000 | 4409.96 |
| 1553558400000 | 4444.89 |
| 1553644800000 | 4425.06 |
| 1553731200000 | 4441.19 |
| 1553817600000 | 4446.4 |
| 1554076800000 | 4495.3 |
| 1554163200000 | 4505.93 |
| 1554249600000 | 4520.62 |
| 1554336000000 | 4521.72 |
| 1554422400000 | 4538.38 |
| 1554681600000 | 4556.08 |
| 1554768000000 | 4538.05 |
| 1554854400000 | 4549.16 |
| 1554940800000 | 4539.61 |
| 1555027200000 | 4578.78 |
| 1555286400000 | 4576.96 |
| 1555372800000 | 4584.28 |
| 1555459200000 | 4609.61 |
| 1555545600000 | 4614.46 |
| 1555632000000 | 4614.46 |
| 1555891200000 | 4607.59 |
| 1555977600000 | 4621.05 |
| 1556064000000 | 4571.37 |
| 1556150400000 | 4567.37 |
| 1556236800000 | 4583.44 |
| 1556496000000 | 4585.35 |
| 1556582400000 | 4579.76 |
| 1556668800000 | 4569.11 |
| 1556755200000 | 4530.5 |
| 1556841600000 | 4562.22 |
| 1557100800000 | 4550.39 |
| 1557187200000 | 4505.96 |
| 1557273600000 | 4520.21 |
| 1557360000000 | 4490.08 |
| 1557446400000 | 4499.23 |
| 1557705600000 | 4459.49 |
| 1557792000000 | 4481.6 |
| 1557878400000 | 4495.6 |
| 1557964800000 | 4535.26 |
| 1558051200000 | 4514.68 |
| 1558310400000 | 4523.37 |
| 1558396800000 | 4537.96 |
| 1558483200000 | 4509.52 |
| 1558569600000 | 4442.05 |
| 1558656000000 | 4464.78 |
| 1558915200000 | 4500.59 |
| 1559001600000 | 4478.51 |
| 1559088000000 | 4418.99 |
| 1559174400000 | 4411.9 |
| 1559260800000 | 4391.81 |
| 1559520000000 | 4401.32 |
| 1559606400000 | 4458.38 |
| 1559692800000 | 4477 |
| 1559779200000 | 4484.23 |
| 1559865600000 | 4519.06 |
| 1560124800000 | 4520.52 |
| 1560211200000 | 4524.88 |
| 1560297600000 | 4515.6 |
| 1560384000000 | 4509.69 |
| 1560470400000 | 4515.08 |
| 1560729600000 | 4518.74 |
| 1560816000000 | 4562.05 |
| 1560902400000 | 4572.8 |
| 1560988800000 | 4641.27 |
| 1561075200000 | 4624.84 |
| 1561334400000 | 4631.51 |
| 1561420800000 | 4605.55 |
| 1561507200000 | 4602 |
| 1561593600000 | 4612.05 |
| 1561680000000 | 4654.54 |
| 1561939200000 | 4642.3 |
| 1562025600000 | 4657.25 |
| 1562112000000 | 4703.5 |
| 1562198400000 | 4714.82 |
| 1562284800000 | 4681.89 |
| 1562544000000 | 4660.93 |
| 1562630400000 | 4676.47 |
| 1562716800000 | 4683.51 |
| 1562803200000 | 4686.73 |
| 1562889600000 | 4688.94 |
| 1563148800000 | 4690.67 |
| 1563235200000 | 4695.7 |
| 1563321600000 | 4674.64 |
| 1563408000000 | 4660.56 |
| 1563494400000 | 4662.27 |
| 1563753600000 | 4659.01 |
| 1563840000000 | 4664.18 |
| 1563926400000 | 4680.82 |
| 1564012800000 | 4642.39 |
| 1564099200000 | 4636.2 |
| 1564358400000 | 4632.21 |
| 1564444800000 | 4621.68 |
| 1564531200000 | 4622.45 |
| 1564617600000 | 4570.56 |
| 1564704000000 | 4530.32 |
| 1564963200000 | 4536.74 |
| 1565049600000 | 4494.66 |
| 1565136000000 | 4498.62 |
| 1565222400000 | 4545.13 |
| 1565308800000 | 4537.69 |
| 1565568000000 | 4510.29 |
| 1565654400000 | 4548.23 |
| 1565740800000 | 4437.43 |
| 1565827200000 | 4418.04 |
| 1565913600000 | 4469.22 |
| 1566172800000 | 4521.25 |
| 1566259200000 | 4474.75 |
| 1566345600000 | 4513.84 |
| 1566432000000 | 4494.5 |
| 1566518400000 | 4434.12 |
| 1566777600000 | 4452.14 |
| 1566864000000 | 4478.92 |
| 1566950400000 | 4494.24 |
| 1567036800000 | 4534.11 |
| 1567123200000 | 4556.76 |
| 1567382400000 | 4547.76 |
| 1567468800000 | 4524.52 |
| 1567555200000 | 4556.95 |
| 1567641600000 | 4613.07 |
| 1567728000000 | 4629.7 |
| 1567987200000 | 4632.88 |
| 1568073600000 | 4657.54 |
| 1568160000000 | 4670.73 |
| 1568246400000 | 4671.47 |
| 1568332800000 | 4675.47 |
| 1568592000000 | 4690.47 |
| 1568678400000 | 4712.91 |
| 1568764800000 | 4707.04 |
| 1568851200000 | 4722.76 |
| 1568937600000 | 4732.87 |
| 1569196800000 | 4717.93 |
| 1569283200000 | 4706.77 |
| 1569369600000 | 4696.14 |
| 1569456000000 | 4706.25 |
| 1569542400000 | 4699.84 |
| 1569801600000 | 4690.52 |
| 1569888000000 | 4621.72 |
| 1569974400000 | 4561.76 |
| 1570060800000 | 4563.07 |
| 1570147200000 | 4587.4 |
| 1570406400000 | 4583.31 |
| 1570492800000 | 4538.56 |
| 1570579200000 | 4568.36 |
| 1570665600000 | 4594.71 |
| 1570752000000 | 4629.92 |
| 1571011200000 | 4620.5 |
| 1571097600000 | 4624.04 |
| 1571184000000 | 4635.31 |
| 1571270400000 | 4651.09 |
| 1571356800000 | 4643.8 |
| 1571616000000 | 4668.9 |
| 1571702400000 | 4670.41 |
| 1571788800000 | 4662.8 |
| 1571875200000 | 4668.88 |
| 1571961600000 | 4687.15 |
| 1572220800000 | 4681.75 |
| 1572307200000 | 4687.17 |
| 1572393600000 | 4676.28 |
| 1572480000000 | 4681.82 |
| 1572566400000 | 4714.78 |
| 1572825600000 | 4745.24 |
| 1572912000000 | 4748.52 |
| 1572998400000 | 4760.59 |
| 1573084800000 | 4781.49 |
| 1573171200000 | 4786.43 |
| 1573430400000 | 4784.32 |
| 1573516800000 | 4785.7 |
| 1573603200000 | 4792.16 |
| 1573689600000 | 4792.2 |
| 1573776000000 | 4822.97 |
| 1574035200000 | 4821.05 |
| 1574121600000 | 4813.47 |
| 1574208000000 | 4783.24 |
| 1574294400000 | 4792.7 |
| 1574380800000 | 4774.22 |
| 1574640000000 | 4787.98 |
| 1574726400000 | 4792.14 |
| 1574812800000 | 4810.75 |
| 1574899200000 | 4813.15 |
| 1574985600000 | 4791.51 |
| 1575244800000 | 4770.07 |
| 1575331200000 | 4737.43 |
| 1575417600000 | 4755 |
| 1575504000000 | 4758.16 |
| 1575590400000 | 4777.82 |
| 1575849600000 | 4774.68 |
| 1575936000000 | 4775.08 |
| 1576022400000 | 4779.38 |
| 1576108800000 | 4796.23 |
| 1576195200000 | 4806.95 |
| 1576454400000 | 4837.01 |
| 1576540800000 | 4843.88 |
| 1576627200000 | 4842.69 |
| 1576713600000 | 4847.16 |
| 1576800000000 | 4854.02 |
| 1577059200000 | 4847.82 |
| 1577145600000 | 4863.49 |
| 1577232000000 | 4863.49 |
| 1577318400000 | 4876.67 |
| 1577404800000 | 4884.32 |
| 1577664000000 | 4879.42 |
| 1577750400000 | 4903.16 |
| 1577923200000 | 4910.77 |
| 1578009600000 | 4899.42 |
| 1578268800000 | 4915.41 |
| 1578355200000 | 4913.77 |
| 1578441600000 | 4912.64 |
| 1578528000000 | 4910.66 |
| 1578614400000 | 4922.94 |
| 1578873600000 | 4939.72 |
| 1578960000000 | 4949.4 |
| 1579046400000 | 4970.71 |
| 1579132800000 | 4994.45 |
| 1579219200000 | 5008.83 |
| 1579478400000 | 5020.5 |
| 1579564800000 | 5005.56 |
| 1579651200000 | 4992.36 |
| 1579737600000 | 4990.51 |
| 1579824000000 | 4977.93 |
| 1580083200000 | 4929.1 |
| 1580169600000 | 4942.46 |
| 1580256000000 | 4931.49 |
| 1580342400000 | 4920.66 |
| 1580428800000 | 4867.58 |
| 1580688000000 | 4869.2 |
| 1580774400000 | 4903.26 |
| 1580860800000 | 4942.73 |
| 1580947200000 | 4969.82 |
| 1581033600000 | 4937.5 |
| 1581292800000 | 4951.47 |
| 1581379200000 | 4972.8 |
| 1581465600000 | 4989.74 |
| 1581552000000 | 4990.27 |
| 1581638400000 | 4999.45 |
| 1581897600000 | 5005.99 |
| 1581984000000 | 4993.28 |
| 1582070400000 | 5018.7 |
| 1582156800000 | 5029.89 |
| 1582243200000 | 5008.7 |
| 1582502400000 | 4916.64 |
| 1582588800000 | 4808.74 |
| 1582675200000 | 4759.55 |
| 1582761600000 | 4651.57 |
| 1582848000000 | 4509.93 |
| 1583107200000 | 4591.46 |
| 1583193600000 | 4566 |
| 1583280000000 | 4638.06 |
| 1583366400000 | 4572.14 |
| 1583452800000 | 4461.56 |
| 1583712000000 | 3956.2 |
| 1583798400000 | 4006.55 |
| 1583884800000 | 3838.83 |
| 1583971200000 | 3327.55 |
| 1584057600000 | 3659.52 |
| 1584316800000 | 3301.89 |
| 1584403200000 | 3323.49 |
| 1584489600000 | 3005.97 |
| 1584576000000 | 3142.6 |
| 1584662400000 | 3080.28 |
| 1584921600000 | 2878.2 |
| 1585008000000 | 3243.07 |
| 1585094400000 | 3408.54 |
| 1585180800000 | 3546.02 |
| 1585267200000 | 3351.86 |
| 1585526400000 | 3439.79 |
| 1585612800000 | 3527.79 |
| 1585699200000 | 3397.82 |
| 1585785600000 | 3488.41 |
| 1585872000000 | 3448.16 |
| 1586131200000 | 3610.51 |
| 1586217600000 | 3649.35 |
| 1586304000000 | 3711.44 |
| 1586390400000 | 3798.06 |
| 1586476800000 | 3798.06 |
| 1586736000000 | 3753.66 |
| 1586822400000 | 3809.96 |
| 1586908800000 | 3675.9 |
| 1586995200000 | 3635.21 |
| 1587081600000 | 3775.07 |
| 1587340800000 | 3758.58 |
| 1587427200000 | 3610.74 |
| 1587513600000 | 3707.43 |
| 1587600000000 | 3730.31 |
| 1587686400000 | 3752.05 |
| 1587945600000 | 3824.11 |
| 1588032000000 | 3884.11 |
| 1588118400000 | 4026.91 |
| 1588204800000 | 3911.96 |
| 1588291200000 | 3820.73 |
| 1588550400000 | 3843.63 |
| 1588636800000 | 3857.82 |
| 1588723200000 | 3828.36 |
| 1588809600000 | 3856.49 |
| 1588896000000 | 3928.15 |
| 1589155200000 | 3934.18 |
| 1589241600000 | 3881.27 |
| 1589328000000 | 3754.13 |
| 1589414400000 | 3750.15 |
| 1589500800000 | 3778.8 |
| 1589760000000 | 3804.57 |
| 1589846400000 | 3905.44 |
| 1589932800000 | 3932.59 |
| 1590019200000 | 3871.51 |
| 1590105600000 | 3845.38 |
| 1590364800000 | 3894.12 |
| 1590451200000 | 4007.03 |
| 1590537600000 | 4048.75 |
| 1590624000000 | 4063.52 |
| 1590710400000 | 4010.24 |
| 1590969600000 | 4087.44 |
| 1591056000000 | 4177.54 |
| 1591142400000 | 4237.83 |
| 1591228800000 | 4224.3 |
| 1591315200000 | 4352.04 |
| 1591574400000 | 4388.51 |
| 1591660800000 | 4335.4 |
| 1591747200000 | 4288.41 |
| 1591833600000 | 4070.52 |
| 1591920000000 | 4107.2 |
| 1592179200000 | 4112 |
| 1592265600000 | 4164.97 |
| 1592352000000 | 4152.21 |
| 1592438400000 | 4147.78 |
| 1592524800000 | 4130.89 |
| 1592784000000 | 4139.88 |
| 1592870400000 | 4165.22 |
| 1592956800000 | 4071.33 |
| 1593043200000 | 4087.1 |
| 1593129600000 | 3996.07 |
| 1593388800000 | 4059.82 |
| 1593475200000 | 4105.09 |
| 1593561600000 | 4121.7 |
| 1593648000000 | 4111.22 |
| 1593734400000 | 4115.3 |
| 1593993600000 | 4162.31 |
| 1594080000000 | 4110.58 |
| 1594166400000 | 4135.54 |
| 1594252800000 | 4101.04 |
| 1594339200000 | 4145.66 |
| 1594598400000 | 4159.23 |
| 1594684800000 | 4218.02 |
| 1594771200000 | 4289.6 |
| 1594857600000 | 4292.96 |
| 1594944000000 | 4299.33 |
| 1595203200000 | 4299.61 |
| 1595289600000 | 4346.86 |
| 1595376000000 | 4353.61 |
| 1595462400000 | 4330.63 |
| 1595548800000 | 4322.3 |
| 1595808000000 | 4361.87 |
| 1595894400000 | 4335.71 |
| 1595980800000 | 4382.36 |
| 1596067200000 | 4356.77 |
| 1596153600000 | 4338.47 |
| 1596412800000 | 4330.32 |
| 1596499200000 | 4385.22 |
| 1596585600000 | 4461.61 |
| 1596672000000 | 4469.51 |
| 1596758400000 | 4447.64 |
| 1597017600000 | 4496.68 |
| 1597104000000 | 4506.71 |
| 1597190400000 | 4547.55 |
| 1597276800000 | 4535.88 |
| 1597363200000 | 4526.08 |
| 1597622400000 | 4570.53 |
| 1597708800000 | 4568.47 |
| 1597795200000 | 4566.72 |
| 1597881600000 | 4546.27 |
| 1597968000000 | 4531.85 |
| 1598227200000 | 4570.63 |
| 1598313600000 | 4561.74 |
| 1598400000000 | 4618.22 |
| 1598486400000 | 4614.88 |
| 1598572800000 | 4621.49 |
| 1598832000000 | 4579.47 |
| 1598918400000 | 4588.37 |
| 1599004800000 | 4621.17 |
| 1599091200000 | 4542.73 |
| 1599177600000 | 4491.99 |
| 1599436800000 | 4504.26 |
| 1599523200000 | 4444.35 |
| 1599609600000 | 4528.39 |
| 1599696000000 | 4474.37 |
| 1599782400000 | 4488.73 |
| 1600041600000 | 4522.31 |
| 1600128000000 | 4537.32 |
| 1600214400000 | 4508.32 |
| 1600300800000 | 4487.76 |
| 1600387200000 | 4472.98 |
| 1600646400000 | 4368.94 |
| 1600732800000 | 4398.26 |
| 1600819200000 | 4312.94 |
| 1600905600000 | 4331.88 |
| 1600992000000 | 4359.23 |
| 1601251200000 | 4413.63 |
| 1601337600000 | 4376.97 |
| 1601424000000 | 4366.79 |
| 1601510400000 | 4387.58 |
| 1601596800000 | 4397.57 |
| 1601856000000 | 4467.53 |
| 1601942400000 | 4424.43 |
| 1602028800000 | 4469.22 |
| 1602115200000 | 4524.93 |
| 1602201600000 | 4550.88 |
| 1602460800000 | 4561.05 |
| 1602547200000 | 4527.64 |
| 1602633600000 | 4518.36 |
| 1602720000000 | 4493.1 |
| 1602806400000 | 4495.97 |
| 1603065600000 | 4462.06 |
| 1603152000000 | 4468.09 |
| 1603238400000 | 4468.74 |
| 1603324800000 | 4481.66 |
| 1603411200000 | 4480.73 |
| 1603670400000 | 4390.43 |
| 1603756800000 | 4380.57 |
| 1603843200000 | 4223.22 |
| 1603929600000 | 4246.99 |
| 1604016000000 | 4252.02 |
| 1604275200000 | 4303.77 |
| 1604361600000 | 4426.86 |
| 1604448000000 | 4417.87 |
| 1604534400000 | 4525.14 |
| 1604620800000 | 4520.49 |
| 1604880000000 | 4651.78 |
| 1604966400000 | 4695.78 |
| 1605052800000 | 4697.71 |
| 1605139200000 | 4632.05 |
| 1605225600000 | 4644.39 |
| 1605484800000 | 4744.05 |
| 1605571200000 | 4759.89 |
| 1605657600000 | 4749.14 |
| 1605744000000 | 4736.24 |
| 1605830400000 | 4768.67 |
| 1606089600000 | 4788.94 |
| 1606176000000 | 4873.33 |
| 1606262400000 | 4871.93 |
| 1606348800000 | 4872.28 |
| 1606435200000 | 4899.8 |
| 1606694400000 | 4822.24 |
| 1606780800000 | 4859.15 |
| 1606867200000 | 4885.68 |
| 1606953600000 | 4928.36 |
| 1607040000000 | 5000.62 |
| 1607299200000 | 5008.38 |
| 1607385600000 | 5031.17 |
| 1607472000000 | 5031.77 |
| 1607558400000 | 5063.6 |
| 1607644800000 | 5029.93 |
| 1607904000000 | 4978.67 |
| 1607990400000 | 5021.52 |
| 1608076800000 | 5003.45 |
| 1608163200000 | 5033.91 |
| 1608249600000 | 4981.95 |
| 1608508800000 | 4926.44 |
| 1608595200000 | 4890.09 |
| 1608681600000 | 4966.96 |
| 1608768000000 | 4977.01 |
| 1608854400000 | 4977.01 |
| 1609113600000 | 4966.61 |
| 1609200000000 | 4988.56 |
| 1609286400000 | 5009.32 |
| 1609372800000 | 4994.61 |
| 1609718400000 | 5029.15 |
| 1609804800000 | 5076.74 |
| 1609891200000 | 5149.39 |
| 1609977600000 | 5179.92 |
| 1610064000000 | 5186.46 |
| 1610323200000 | 5111 |
| 1610409600000 | 5137.87 |
| 1610496000000 | 5137.55 |
| 1610582400000 | 5175.74 |
| 1610668800000 | 5122.4 |
| 1610928000000 | 5120.99 |
| 1611014400000 | 5132.08 |
| 1611100800000 | 5181.84 |
| 1611187200000 | 5156.37 |
| 1611273600000 | 5088.63 |
| 1611532800000 | 5088.19 |
| 1611619200000 | 5077.1 |
| 1611705600000 | 4949.66 |
| 1611792000000 | 5021.08 |
| 1611878400000 | 4943.56 |
| 1612137600000 | 4995.56 |
| 1612224000000 | 5036.82 |
| 1612310400000 | 5067.19 |
| 1612396800000 | 5071.1 |
| 1612483200000 | 5113.73 |
| 1612742400000 | 5157.82 |
| 1612828800000 | 5165.48 |
| 1612915200000 | 5189.77 |
| 1613001600000 | 5184.53 |
| 1613088000000 | 5203.92 |
| 1613347200000 | 5228.6 |
| 1613433600000 | 5225.67 |
| 1613520000000 | 5189.73 |
| 1613606400000 | 5180.92 |
| 1613692800000 | 5243.36 |
| 1613952000000 | 5272.11 |
| 1614038400000 | 5293.65 |
| 1614124800000 | 5355.94 |
| 1614211200000 | 5311.55 |
| 1614297600000 | 5171.27 |
| 1614556800000 | 5252.83 |
| 1614643200000 | 5314.12 |
| 1614729600000 | 5311.01 |
| 1614816000000 | 5289.06 |
| 1614902400000 | 5353.16 |
| 1615161600000 | 5408.69 |
| 1615248000000 | 5430.41 |
| 1615334400000 | 5480.88 |
| 1615420800000 | 5543.46 |
| 1615507200000 | 5580.87 |
| 1615766400000 | 5606.07 |
| 1615852800000 | 5607.44 |
| 1615939200000 | 5624.54 |
| 1616025600000 | 5624.91 |
| 1616112000000 | 5590.75 |
| 1616371200000 | 5552.96 |
| 1616457600000 | 5506.34 |
| 1616544000000 | 5521.93 |
| 1616630400000 | 5517.8 |
| 1616716800000 | 5566.87 |
| 1616976000000 | 5557.24 |
| 1617062400000 | 5543.93 |
| 1617148800000 | 5544.63 |
| 1617235200000 | 5611.04 |
| 1617321600000 | 5611.04 |
| 1617580800000 | 5653.96 |
| 1617667200000 | 5653.45 |
| 1617753600000 | 5640.6 |
| 1617840000000 | 5653.91 |
| 1617926400000 | 5671.32 |
| 1618185600000 | 5678.12 |
| 1618272000000 | 5663.68 |
| 1618358400000 | 5686.83 |
| 1618444800000 | 5727.28 |
| 1618531200000 | 5751.77 |
| 1618790400000 | 5722.17 |
| 1618876800000 | 5647.06 |
| 1618963200000 | 5712.2 |
| 1619049600000 | 5684.42 |
| 1619136000000 | 5705.81 |
| 1619395200000 | 5759.13 |
| 1619481600000 | 5758.22 |
| 1619568000000 | 5790.09 |
| 1619654400000 | 5819.68 |
| 1619740800000 | 5787.47 |
| 1620000000000 | 5854.35 |
| 1620086400000 | 5823.11 |
| 1620172800000 | 5905.49 |
| 1620259200000 | 5949.54 |
| 1620345600000 | 6018.73 |
| 1620604800000 | 6032.64 |
| 1620691200000 | 5987.02 |
| 1620777600000 | 5952.12 |
| 1620864000000 | 5971 |
| 1620950400000 | 6047.61 |
| 1621209600000 | 6092.53 |
| 1621296000000 | 6098.89 |
| 1621382400000 | 6016.55 |
| 1621468800000 | 6074.73 |
| 1621555200000 | 6073.94 |
| 1621814400000 | 6063.97 |
| 1621900800000 | 6072.02 |
| 1621987200000 | 6108.5 |
| 1622073600000 | 6136.76 |
| 1622160000000 | 6161.83 |
| 1622419200000 | 6117.64 |
| 1622505600000 | 6223.11 |
| 1622592000000 | 6202.24 |
| 1622678400000 | 6181.77 |
| 1622764800000 | 6221.7 |
| 1623024000000 | 6214.24 |
| 1623110400000 | 6214.59 |
| 1623196800000 | 6193.63 |
| 1623283200000 | 6195.41 |
| 1623369600000 | 6195.02 |
| 1623628800000 | 6195.69 |
| 1623715200000 | 6195.65 |
| 1623801600000 | 6182.22 |
| 1623888000000 | 6052.36 |
| 1623974400000 | 5931.94 |
| 1624233600000 | 6012.01 |
| 1624320000000 | 6011.42 |
| 1624406400000 | 6044.04 |
| 1624492800000 | 6044.12 |
| 1624579200000 | 6088.54 |
| 1624838400000 | 6016.95 |
| 1624924800000 | 6006.12 |
| 1625011200000 | 6011.8 |
| 1625097600000 | 6009.69 |
| 1625184000000 | 6038.5 |
| 1625443200000 | 6068.54 |
| 1625529600000 | 5983.8 |
| 1625616000000 | 5981.79 |
| 1625702400000 | 5900.08 |
| 1625788800000 | 5991.48 |
| 1626048000000 | 5997.18 |
| 1626134400000 | 5968.01 |
| 1626220800000 | 5960.95 |
| 1626307200000 | 5960.89 |
| 1626393600000 | 5874.64 |
| 1626652800000 | 5695.32 |
| 1626739200000 | 5758.12 |
| 1626825600000 | 5869.83 |
| 1626912000000 | 5867.08 |
| 1626998400000 | 5872.81 |
| 1627257600000 | 5906.41 |
| 1627344000000 | 5906.03 |
| 1627430400000 | 5922.34 |
| 1627516800000 | 6021.98 |
| 1627603200000 | 6004.46 |
| 1627862400000 | 6001.61 |
| 1627948800000 | 5980.27 |
| 1628035200000 | 5975.91 |
| 1628121600000 | 6022.09 |
| 1628208000000 | 6018.92 |
| 1628467200000 | 5997.89 |
| 1628553600000 | 6053.96 |
| 1628640000000 | 6098.09 |
| 1628726400000 | 6075.49 |
| 1628812800000 | 6081.11 |
| 1629072000000 | 6041.75 |
| 1629158400000 | 5984.68 |
| 1629244800000 | 5958.64 |
| 1629331200000 | 5852.41 |
| 1629417600000 | 5870.25 |
| 1629676800000 | 5983.88 |
| 1629763200000 | 6028.35 |
| 1629849600000 | 6017.19 |
| 1629936000000 | 5983.4 |
| 1630022400000 | 6025.49 |
| 1630281600000 | 6019.83 |
| 1630368000000 | 5993.87 |
| 1630454400000 | 6035.73 |
| 1630540800000 | 6100.79 |
| 1630627200000 | 6125.21 |
| 1630886400000 | 6111.76 |
| 1630972800000 | 6065.88 |
| 1631059200000 | 6027.05 |
| 1631145600000 | 6039.95 |
| 1631232000000 | 6030.95 |
| 1631491200000 | 6032.6 |
| 1631577600000 | 5991.2 |
| 1631664000000 | 6046.54 |
| 1631750400000 | 5991.75 |
| 1631836800000 | 5917.41 |
| 1632096000000 | 5803.52 |
| 1632182400000 | 5821.42 |
| 1632268800000 | 5898.37 |
| 1632355200000 | 5975.84 |
| 1632441600000 | 5944.84 |
| 1632700800000 | 5995.87 |
| 1632787200000 | 5903.79 |
| 1632873600000 | 5887.22 |
| 1632960000000 | 5889.91 |
| 1633046400000 | 5917.53 |
| 1633305600000 | 5955.32 |
| 1633392000000 | 5999.47 |
| 1633478400000 | 5963.17 |
| 1633564800000 | 6061.79 |
| 1633651200000 | 6121.09 |
| 1633910400000 | 6117.57 |
| 1633996800000 | 6131.28 |
| 1634083200000 | 6173.97 |
| 1634169600000 | 6285.07 |
| 1634256000000 | 6325.29 |
| 1634515200000 | 6328.85 |
| 1634601600000 | 6357.87 |
| 1634688000000 | 6412.6 |
| 1634774400000 | 6412.59 |
| 1634860800000 | 6428.16 |
| 1635120000000 | 6441.25 |
| 1635206400000 | 6421.07 |
| 1635292800000 | 6370.06 |
| 1635379200000 | 6423.55 |
| 1635465600000 | 6341.13 |
| 1635724800000 | 6406.28 |
| 1635811200000 | 6365.24 |
| 1635897600000 | 6390.31 |
| 1635984000000 | 6372.89 |
| 1636070400000 | 6423.3 |
| 1636329600000 | 6440.24 |
| 1636416000000 | 6438.13 |
| 1636502400000 | 6435.28 |
| 1636588800000 | 6391.43 |
| 1636675200000 | 6401.34 |
| 1636934400000 | 6406.56 |
| 1637020800000 | 6403.98 |
| 1637107200000 | 6370.18 |
| 1637193600000 | 6334.21 |
| 1637280000000 | 6301.8 |
| 1637539200000 | 6274.67 |
| 1637625600000 | 6284.21 |
| 1637712000000 | 6316.42 |
| 1637798400000 | 6346.08 |
| 1637884800000 | 6144.2 |
| 1638144000000 | 6147.82 |
| 1638230400000 | 5991.81 |
| 1638316800000 | 5995.67 |
| 1638403200000 | 6067.34 |
| 1638489600000 | 6059.64 |
| 1638748800000 | 6123.45 |
| 1638835200000 | 6257.52 |
| 1638921600000 | 6224.3 |
| 1639008000000 | 6166.24 |
| 1639094400000 | 6167.24 |
| 1639353600000 | 6091.25 |
| 1639440000000 | 6069.42 |
| 1639526400000 | 6077.12 |
| 1639612800000 | 6151.98 |
| 1639699200000 | 6114.35 |
| 1639958400000 | 5999.09 |
| 1640044800000 | 6100.92 |
| 1640131200000 | 6178.42 |
| 1640217600000 | 6229.97 |
| 1640304000000 | 6253.77 |
| 1640563200000 | 6258.51 |
| 1640649600000 | 6245.6 |
| 1640736000000 | 6300.93 |
| 1640822400000 | 6294.5 |
| 1640908800000 | 6357.97 |
| 1641168000000 | 6288.71 |
| 1641254400000 | 6390.41 |
| 1641340800000 | 6333.09 |
| 1641427200000 | 6332.16 |
| 1641513600000 | 6393.63 |
| 1641772800000 | 6394.43 |
| 1641859200000 | 6475.49 |
| 1641945600000 | 6575.64 |
| 1642032000000 | 6587.82 |
| 1642118400000 | 6570.59 |
| 1642377600000 | 6641.71 |
| 1642464000000 | 6570.19 |
| 1642550400000 | 6559.51 |
| 1642636800000 | 6546.23 |
| 1642723200000 | 6414.5 |
| 1642982400000 | 6312.33 |
| 1643068800000 | 6349.81 |
| 1643155200000 | 6364.93 |
| 1643241600000 | 6327.49 |
| 1643328000000 | 6331.1 |
| 1643587200000 | 6445.81 |
| 1643673600000 | 6529.39 |
| 1643760000000 | 6585.8 |
| 1643846400000 | 6525.01 |
| 1643932800000 | 6510.2 |
| 1644192000000 | 6548.28 |
| 1644278400000 | 6577.8 |
| 1644364800000 | 6647.18 |
| 1644451200000 | 6647.41 |
| 1644537600000 | 6645.36 |
| 1644796800000 | 6554.84 |
| 1644883200000 | 6577.29 |
| 1644969600000 | 6624.03 |
| 1645056000000 | 6583.55 |
| 1645142400000 | 6513.08 |
| 1645401600000 | 6511.74 |
| 1645488000000 | 6497.22 |
| 1645574400000 | 6443.38 |
| 1645660800000 | 6356.12 |
| 1645747200000 | 6540.84 |
| 1646006400000 | 6564.34 |
| 1646092800000 | 6525.09 |
| 1646179200000 | 6611.28 |
| 1646265600000 | 6639.48 |
| 1646352000000 | 6653.31 |
| 1646611200000 | 6629.64 |
| 1646697600000 | 6558.57 |
| 1646784000000 | 6649.49 |
| 1646870400000 | 6706.71 |
| 1646956800000 | 6714.28 |
| 1647216000000 | 6615.8 |
| 1647302400000 | 6586.96 |
| 1647388800000 | 6688.63 |
| 1647475200000 | 6828.45 |
| 1647561600000 | 6838.55 |
| 1647820800000 | 6934.07 |
| 1647907200000 | 6926.37 |
| 1647993600000 | 6907.75 |
| 1648080000000 | 6922.02 |
| 1648166400000 | 6966.82 |
| 1648425600000 | 6916.84 |
| 1648512000000 | 6963.71 |
| 1648598400000 | 7018.08 |
| 1648684800000 | 6933.58 |
| 1648771200000 | 6938.88 |
| 1649030400000 | 6995.45 |
| 1649116800000 | 6975.11 |
| 1649203200000 | 6912.32 |
| 1649289600000 | 6880.07 |
| 1649376000000 | 6897.5 |
| 1649635200000 | 6859 |
| 1649721600000 | 6845.77 |
| 1649808000000 | 6863.76 |
| 1649894400000 | 6888.08 |
| 1649980800000 | 6888.08 |
| 1650240000000 | 6893.41 |
| 1650326400000 | 6929.65 |
| 1650412800000 | 7028.08 |
| 1650499200000 | 6932.75 |
| 1650585600000 | 6675.51 |
| 1650844800000 | 6587.42 |
| 1650931200000 | 6478.31 |
| 1651017600000 | 6482.14 |
| 1651104000000 | 6597.68 |
| 1651190400000 | 6520.5 |
| 1651449600000 | 6440.31 |
| 1651536000000 | 6527.12 |
| 1651622400000 | 6618.02 |
| 1651708800000 | 6504.61 |
| 1651795200000 | 6467.71 |
| 1652054400000 | 6240 |
| 1652140800000 | 6188 |
| 1652227200000 | 6220.64 |
| 1652313600000 | 6124.04 |
| 1652400000000 | 6256.07 |
| 1652659200000 | 6322.02 |
| 1652745600000 | 6440.51 |
| 1652832000000 | 6338.58 |
| 1652918400000 | 6346.34 |
| 1653004800000 | 6358.69 |
| 1653264000000 | 6380.72 |
| 1653350400000 | 6394.33 |
| 1653436800000 | 6430.61 |
| 1653523200000 | 6488.36 |
| 1653609600000 | 6575.17 |
| 1653868800000 | 6678.09 |
| 1653955200000 | 6632.28 |
| 1654041600000 | 6635.06 |
| 1654128000000 | 6744.32 |
| 1654214400000 | 6688.93 |
| 1654473600000 | 6716.01 |
| 1654560000000 | 6737.04 |
| 1654646400000 | 6696.57 |
| 1654732800000 | 6581.08 |
| 1654819200000 | 6413 |
| 1655078400000 | 6227 |
| 1655164800000 | 6158.01 |
| 1655251200000 | 6152.32 |
| 1655337600000 | 5969.82 |
| 1655424000000 | 5886.14 |
| 1655683200000 | 6000.07 |
| 1655769600000 | 6058.14 |
| 1655856000000 | 5971.34 |
| 1655942400000 | 5854.45 |
| 1656028800000 | 5974.94 |
| 1656288000000 | 6063.28 |
| 1656374400000 | 6065.55 |
| 1656460800000 | 6042.67 |
| 1656547200000 | 5973.17 |
| 1656633600000 | 5963.86 |
| 1656892800000 | 6030.81 |
| 1656979200000 | 5889.9 |
| 1657065600000 | 5849.65 |
| 1657152000000 | 5983.17 |
| 1657238400000 | 5988.58 |
| 1657497600000 | 5917.73 |
| 1657584000000 | 5861.64 |
| 1657670400000 | 5858.06 |
| 1657756800000 | 5678.2 |
| 1657843200000 | 5756.84 |
| 1658102400000 | 5866.45 |
| 1658188800000 | 5977.4 |
| 1658275200000 | 5996.04 |
| 1658361600000 | 5996.11 |
| 1658448000000 | 6006.85 |
| 1658707200000 | 6041.96 |
| 1658793600000 | 6012.59 |
| 1658880000000 | 6083.66 |
| 1658966400000 | 6155.66 |
| 1659052800000 | 6257.82 |
| 1659312000000 | 6256.78 |
| 1659398400000 | 6158.36 |
| 1659484800000 | 6153.78 |
| 1659571200000 | 6181.67 |
| 1659657600000 | 6161.94 |
| 1659916800000 | 6210.59 |
| 1660003200000 | 6185.02 |
| 1660089600000 | 6325.34 |
| 1660176000000 | 6363.62 |
| 1660262400000 | 6400.78 |
| 1660521600000 | 6350.24 |
| 1660608000000 | 6405.85 |
| 1660694400000 | 6366.61 |
| 1660780800000 | 6392.14 |
| 1660867200000 | 6317.47 |
| 1661126400000 | 6260.57 |
| 1661212800000 | 6304.42 |
| 1661299200000 | 6293.39 |
| 1661385600000 | 6365.89 |
| 1661472000000 | 6251.81 |
| 1661731200000 | 6220.82 |
| 1661817600000 | 6085 |
| 1661904000000 | 6022.38 |
| 1661990400000 | 5932.12 |
| 1662076800000 | 6021.02 |
| 1662336000000 | 5995.59 |
| 1662422400000 | 5943.41 |
| 1662508800000 | 5968.44 |
| 1662595200000 | 6050.05 |
| 1662681600000 | 6196.66 |
| 1662940800000 | 6292.61 |
| 1663027200000 | 6131.38 |
| 1663113600000 | 6140.24 |
| 1663200000000 | 6060.97 |
| 1663286400000 | 5978.52 |
| 1663545600000 | 6029.68 |
| 1663632000000 | 5954.07 |
| 1663718400000 | 5867.46 |
| 1663804800000 | 5784.63 |
| 1663891200000 | 5589.38 |
| 1664150400000 | 5512.02 |
| 1664236800000 | 5486.98 |
| 1664323200000 | 5604.02 |
| 1664409600000 | 5544.21 |
| 1664496000000 | 5524.96 |
| 1664755200000 | 5684.63 |
| 1664841600000 | 5852.87 |
| 1664928000000 | 5770.31 |
| 1665014400000 | 5674.57 |
| 1665100800000 | 5585.65 |
| 1665360000000 | 5559.16 |
| 1665446400000 | 5427.36 |
| 1665532800000 | 5437.45 |
| 1665619200000 | 5526.77 |
| 1665705600000 | 5446.12 |
| 1665964800000 | 5583.84 |
| 1666051200000 | 5627.66 |
| 1666137600000 | 5586.24 |
| 1666224000000 | 5591.61 |
| 1666310400000 | 5651 |
| 1666569600000 | 5680.77 |
| 1666656000000 | 5774.16 |
| 1666742400000 | 5853.96 |
| 1666828800000 | 5883.38 |
| 1666915200000 | 5882.36 |
| 1667174400000 | 5857.23 |
| 1667260800000 | 5881.48 |
| 1667347200000 | 5822.34 |
| 1667433600000 | 5767.11 |
| 1667520000000 | 5922.26 |
| 1667779200000 | 5963.48 |
| 1667865600000 | 6028.55 |
| 1667952000000 | 5917.49 |
| 1668038400000 | 6161.9 |
| 1668124800000 | 6213.53 |
| 1668384000000 | 6161.84 |
| 1668470400000 | 6170.42 |
| 1668556800000 | 6166.17 |
| 1668643200000 | 6134.15 |
| 1668729600000 | 6150.2299 |
| 1668988800000 | 6109.51 |
| 1669075200000 | 6229.86 |
| 1669161600000 | 6249.42 |
| 1669248000000 | 6288.33 |
| 1669334400000 | 6285.83 |
| 1669593600000 | 6208.27 |
| 1669680000000 | 6159.32 |
| 1669766400000 | 6204.99 |
| 1669852800000 | 6274.83 |
| 1669939200000 | 6237.16 |
| 1670198400000 | 6155.58 |
| 1670284800000 | 6031.34 |
| 1670371200000 | 6043.27 |
| 1670457600000 | 6055.9799 |
| 1670544000000 | 6028.41 |
| 1670803200000 | 6032.51 |
| 1670889600000 | 6082.88 |
| 1670976000000 | 6037.1899 |
| 1671062400000 | 5932.99 |
| 1671148800000 | 5851.31 |
| 1671408000000 | 5792.65 |
| 1671494400000 | 5854.43 |
| 1671580800000 | 5931.06 |
| 1671667200000 | 5850.9399 |
| 1671753600000 | 5936.59 |
| 1672012800000 | 5936.59 |
| 1672099200000 | 5975.31 |
| 1672185600000 | 5875.63 |
| 1672272000000 | 5940.42 |
| 1672358400000 | 5909.4799 |
| 1672617600000 | 5909.4799 |
| 1672704000000 | 5891.34 |
| 1672790400000 | 5974.78 |
| 1672876800000 | 5928.5 |
| 1672963200000 | 6073.9 |
| 1673222400000 | 6137.58 |
| 1673308800000 | 6113.05 |
| 1673395200000 | 6155.21 |
| 1673481600000 | 6223.25 |
| 1673568000000 | 6264.89 |
| 1673827200000 | 6274.31 |
| 1673913600000 | 6300.55 |
| 1674000000000 | 6266.13 |
| 1674086400000 | 6221.83 |
| 1674172800000 | 6292.06 |
| 1674432000000 | 6339.89 |
| 1674518400000 | 6353.39 |
| 1674604800000 | 6303.4799 |
| 1674691200000 | 6356.01 |
| 1674777600000 | 6373.61 |
| 1675036800000 | 6336.17 |
| 1675123200000 | 6392.77 |
| 1675209600000 | 6387.7299 |
| 1675296000000 | 6387.28 |
| 1675382400000 | 6368.33 |
| 1675641600000 | 6292.39 |
| 1675728000000 | 6324.02 |
| 1675814400000 | 6325.4799 |
| 1675900800000 | 6314.29 |
| 1675987200000 | 6361.16 |
| 1676246400000 | 6394.72 |
| 1676332800000 | 6385.45 |
| 1676419200000 | 6349.37 |
| 1676505600000 | 6326.85 |
| 1676592000000 | 6283.13 |
| 1676851200000 | 6300.06 |
| 1676937600000 | 6211.89 |
| 1677024000000 | 6168.37 |
| 1677110400000 | 6157.83 |
| 1677196800000 | 6133.84 |
| 1677456000000 | 6187.13 |
| 1677542400000 | 6147.84 |
| 1677628800000 | 6165.66 |
| 1677715200000 | 6190.08 |
| 1677801600000 | 6247.37 |
| 1678060800000 | 6232.87 |
| 1678147200000 | 6110.36 |
| 1678233600000 | 6098.27 |
| 1678320000000 | 6034.63 |
| 1678406400000 | 5936.59 |
| 1678665600000 | 5909.6 |
| 1678752000000 | 5942.92 |
| 1678838400000 | 5794.63 |
| 1678924800000 | 5859.22 |
| 1679011200000 | 5807.58 |
| 1679270400000 | 5882.64 |
| 1679356800000 | 5900.55 |
| 1679443200000 | 5866.99 |
| 1679529600000 | 5864.5 |
| 1679616000000 | 5839 |
| 1679875200000 | 5905.68 |
| 1679961600000 | 5949.9799 |
| 1680048000000 | 6019.16 |
| 1680134400000 | 6080.2 |
| 1680220800000 | 6123.54 |
| 1680480000000 | 6228.29 |
| 1680566400000 | 6236.35 |
| 1680652800000 | 6198.25 |
| 1680739200000 | 6205.72 |
| 1680825600000 | 6205.72 |
| 1681084800000 | 6197.33 |
| 1681171200000 | 6271.34 |
| 1681257600000 | 6299.05 |
| 1681344000000 | 6366.2 |
| 1681430400000 | 6381 |
| 1681689600000 | 6377.81 |
| 1681776000000 | 6396.67 |
| 1681862400000 | 6374.74 |
| 1681948800000 | 6359.66 |
| 1682035200000 | 6335.6899 |
| 1682294400000 | 6333.66 |
| 1682380800000 | 6227.03 |
| 1682467200000 | 6204.86 |
| 1682553600000 | 6259.29 |
| 1682640000000 | 6315.35 |
| 1682899200000 | 6325.32 |
| 1682985600000 | 6215.79 |
| 1683072000000 | 6197.6899 |
| 1683158400000 | 6139.18 |
| 1683244800000 | 6291.16 |
| 1683504000000 | 6333.58 |
| 1683590400000 | 6313.15 |
| 1683676800000 | 6302.67 |
| 1683763200000 | 6231.18 |
| 1683849600000 | 6214.09 |
| 1684108800000 | 6272.3 |
| 1684195200000 | 6195.6899 |
| 1684281600000 | 6194.49 |
| 1684368000000 | 6194.21 |
| 1684454400000 | 6204.78 |
| 1684713600000 | 6202.79 |
| 1684800000000 | 6146.74 |
| 1684886400000 | 6036.1899 |
| 1684972800000 | 5979.14 |
| 1685059200000 | 6015.4399 |
| 1685318400000 | 6048.54 |
| 1685404800000 | 5979.26 |
| 1685491200000 | 5935.12 |
| 1685577600000 | 6001.81 |
| 1685664000000 | 6146.18 |
| 1685923200000 | 6110.58 |
| 1686009600000 | 6146.88 |
| 1686096000000 | 6167.04 |
| 1686182400000 | 6156.95 |
| 1686268800000 | 6155.04 |
| 1686528000000 | 6127.28 |
| 1686614400000 | 6192.75 |
| 1686700800000 | 6208.13 |
| 1686787200000 | 6238.37 |
| 1686873600000 | 6251.22 |
| 1687132800000 | 6229.77 |
| 1687219200000 | 6153.83 |
| 1687305600000 | 6180.33 |
| 1687392000000 | 6148.93 |
| 1687478400000 | 6086.7299 |
| 1687737600000 | 6164.46 |
| 1687824000000 | 6205.09 |
| 1687910400000 | 6186.09 |
| 1687996800000 | 6230.3 |
| 1688083200000 | 6311.7299 |
| 1688342400000 | 6311.38 |
| 1688428800000 | 6334.24 |
| 1688515200000 | 6279.67 |
| 1688601600000 | 6155.15 |
| 1688688000000 | 6183.31 |
| 1688947200000 | 6185.59 |
| 1689033600000 | 6202.16 |
| 1689120000000 | 6299.29 |
| 1689206400000 | 6380.25 |
| 1689292800000 | 6359.09 |
| 1689552000000 | 6351.05 |
| 1689638400000 | 6398.37 |
| 1689724800000 | 6433.27 |
| 1689811200000 | 6433.31 |
| 1689897600000 | 6454.08 |
| 1690156800000 | 6483.21 |
| 1690243200000 | 6469.36 |
| 1690329600000 | 6457.56 |
| 1690416000000 | 6427.03 |
| 1690502400000 | 6440.9 |
| 1690761600000 | 6501.91 |
| 1690848000000 | 6414.6 |
| 1690934400000 | 6300.11 |
| 1691020800000 | 6269.41 |
| 1691107200000 | 6310.62 |
| 1691366400000 | 6302.95 |
| 1691452800000 | 6257.31 |
| 1691539200000 | 6306.33 |
| 1691625600000 | 6339.9399 |
| 1691712000000 | 6355.49 |
| 1691971200000 | 6295.65 |
| 1692057600000 | 6164.15 |
| 1692144000000 | 6147.59 |
| 1692230400000 | 6133.43 |
| 1692316800000 | 6111.85 |
| 1692576000000 | 6103.11 |
| 1692662400000 | 6068.43 |
| 1692748800000 | 6115.3 |
| 1692835200000 | 6089.68 |
| 1692921600000 | 6070.38 |
| 1693180800000 | 6144.59 |
| 1693267200000 | 6216.8 |
| 1693353600000 | 6263.34 |
| 1693440000000 | 6230.8 |
| 1693526400000 | 6290.02 |
| 1693785600000 | 6281.55 |
| 1693872000000 | 6226.85 |
| 1693958400000 | 6154.03 |
| 1694044800000 | 6129.1899 |
| 1694131200000 | 6134.87 |
| 1694390400000 | 6184.41 |
| 1694476800000 | 6217.75 |
| 1694563200000 | 6254.31 |
| 1694649600000 | 6358.89 |
| 1694736000000 | 6376.56 |
| 1694995200000 | 6363.5 |
| 1695081600000 | 6321.87 |
| 1695168000000 | 6326.29 |
| 1695254400000 | 6161.86 |
| 1695340800000 | 6175.17 |
| 1695600000000 | 6168.5 |
| 1695686400000 | 6103.27 |
| 1695772800000 | 6053.17 |
| 1695859200000 | 6115.02 |
| 1695945600000 | 6083.63 |
| 1696204800000 | 5916.68 |
| 1696291200000 | 5853.97 |
| 1696377600000 | 5829.31 |
| 1696464000000 | 5884.42 |
| 1696550400000 | 5918.96 |
| 1696809600000 | 5956.64 |
| 1696896000000 | 6047.45 |
| 1696982400000 | 6110.09 |
| 1697068800000 | 6037.37 |
| 1697155200000 | 6030.84 |
| 1697414400000 | 6090.92 |
| 1697500800000 | 6103.1899 |
| 1697587200000 | 6007.31 |
| 1697673600000 | 5959.34 |
| 1697760000000 | 5905.76 |
| 1698019200000 | 5884.9799 |
| 1698105600000 | 5836.74 |
| 1698192000000 | 5826.16 |
| 1698278400000 | 5797.2 |
| 1698364800000 | 5735.66 |
| 1698624000000 | 5786.55 |
| 1698710400000 | 5765.68 |
| 1698796800000 | 5821.72 |
| 1698883200000 | 5992.18 |
| 1698969600000 | 6097.31 |
| 1699228800000 | 6078.52 |
| 1699315200000 | 5993.01 |
| 1699401600000 | 5955.76 |
| 1699488000000 | 6006.08 |
| 1699574400000 | 5983.37 |
| 1699833600000 | 6019.9399 |
| 1699920000000 | 6138.3 |
| 1700006400000 | 6171.28 |
| 1700092800000 | 6139.2 |
| 1700179200000 | 6182.87 |
| 1700438400000 | 6199.04 |
| 1700524800000 | 6175.45 |
| 1700611200000 | 6148.12 |
| 1700697600000 | 6169.33 |
| 1700784000000 | 6209.01 |
| 1701043200000 | 6155.6899 |
| 1701129600000 | 6183.17 |
| 1701216000000 | 6214.18 |
| 1701302400000 | 6275.17 |
| 1701388800000 | 6357.57 |
| 1701648000000 | 6340.29 |
| 1701734400000 | 6314.06 |
| 1701820800000 | 6292.27 |
| 1701907200000 | 6274.17 |
| 1701993600000 | 6297.37 |
| 1702252800000 | 6311.83 |
| 1702339200000 | 6275.02 |
| 1702425600000 | 6400.88 |
| 1702512000000 | 6508.4 |
| 1702598400000 | 6459.06 |
| 1702857600000 | 6479.54 |
| 1702944000000 | 6573.6899 |
| 1703030400000 | 6519.1 |
| 1703116800000 | 6577.53 |
| 1703203200000 | 6635.13 |
| 1703462400000 | 6635.13 |
| 1703548800000 | 6667.47 |
| 1703635200000 | 6712.15 |
| 1703721600000 | 6699.26 |
| 1703808000000 | 6715.73 |
| 1704153600000 | 6642.71 |
| 1704240000000 | 6619.34 |
| 1704326400000 | 6628.42 |
| 1704412800000 | 6661.42 |
| 1704672000000 | 6670.07 |
| 1704758400000 | 6608.84 |
| 1704844800000 | 6620.42 |
| 1704931200000 | 6567.28 |
| 1705017600000 | 6601.67 |
| 1705276800000 | 6596.67 |
| 1705363200000 | 6539.27 |
| 1705449600000 | 6445.52 |
| 1705536000000 | 6482.5 |
| 1705622400000 | 6550.7299 |
| 1705881600000 | 6561.04 |
| 1705968000000 | 6573.41 |
| 1706054400000 | 6577.16 |
| 1706140800000 | 6598.84 |
| 1706227200000 | 6628.91 |
| 1706486400000 | 6651.29 |
| 1706572800000 | 6679.54 |
| 1706659200000 | 6654.59 |
| 1706745600000 | 6668.32 |
| 1706832000000 | 6617.96 |
| 1707091200000 | 6514.47 |
| 1707177600000 | 6549.14 |
| 1707264000000 | 6569.12 |
| 1707350400000 | 6552.14 |
| 1707436800000 | 6572.58 |
| 1707696000000 | 6600.51 |
| 1707782400000 | 6444.65 |
| 1707868800000 | 6542.24 |
| 1707955200000 | 6666.43 |
| 1708041600000 | 6695.07 |
| 1708300800000 | 6689.67 |
| 1708387200000 | 6685.22 |
| 1708473600000 | 6674.2299 |
| 1708560000000 | 6741.06 |
| 1708646400000 | 6776.5 |
| 1708905600000 | 6739.18 |
| 1708992000000 | 6732.76 |
| 1709078400000 | 6694.97 |
| 1709164800000 | 6736.55 |
| 1709251200000 | 6797.84 |
| 1709510400000 | 6787.17 |
| 1709596800000 | 6797.41 |
| 1709683200000 | 6842.64 |
| 1709769600000 | 6922.41 |
| 1709856000000 | 6916.24 |
| 1710115200000 | 6917.35 |
| 1710201600000 | 6932.41 |
| 1710288000000 | 6990.04 |
| 1710374400000 | 6926.05 |
| 1710460800000 | 6924.47 |
| 1710720000000 | 6910.2 |
| 1710806400000 | 6902.17 |
| 1710892800000 | 6954.95 |
| 1710979200000 | 6988.17 |
| 1711065600000 | 6927.21 |
| 1711324800000 | 6922.97 |
| 1711411200000 | 6914.7 |
| 1711497600000 | 6970.54 |
| 1711584000000 | 7023.41 |
| 1711670400000 | 7023.41 |
| 1711929600000 | 7001.52 |
| 1712016000000 | 6955.72 |
| 1712102400000 | 7001.19 |
| 1712188800000 | 7004.78 |
| 1712275200000 | 7011.07 |
| 1712534400000 | 7029.11 |
| 1712620800000 | 7053.62 |
| 1712707200000 | 6968.94 |
| 1712793600000 | 6913.46 |
| 1712880000000 | 6835.2 |
| 1713139200000 | 6787.03 |
| 1713225600000 | 6724.14 |
| 1713312000000 | 6738.74 |
| 1713398400000 | 6779.67 |
| 1713484800000 | 6826.69 |
| 1713744000000 | 6856.04 |
| 1713830400000 | 6909.22 |
| 1713916800000 | 6848.12 |
| 1714003200000 | 6863.02 |
| 1714089600000 | 6897.34 |
| 1714348800000 | 6921.1 |
| 1714435200000 | 6792.66 |
| 1714521600000 | 6778.85 |
| 1714608000000 | 6832.6 |
| 1714694400000 | 6878.19 |
| 1714953600000 | 6976.55 |
| 1715040000000 | 6975.65 |
| 1715126400000 | 7005.25 |
| 1715212800000 | 7055.89 |
| 1715299200000 | 7068.22 |
| 1715558400000 | 7052.84 |
| 1715644800000 | 7060.13 |
| 1715731200000 | 7073.99 |
| 1715817600000 | 7090.68 |
| 1715904000000 | 7142.7 |
| 1716163200000 | 7143.55 |
| 1716249600000 | 7133.77 |
| 1716336000000 | 7076.64 |
| 1716422400000 | 7024.91 |
| 1716508800000 | 7079.91 |
| 1716768000000 | 7107.08 |
| 1716854400000 | 7060.85 |
| 1716940800000 | 6899.52 |
| 1717027200000 | 6978.23 |
| 1717113600000 | 7071.41 |
| 1717372800000 | 7019.37 |
| 1717459200000 | 6954.39 |
| 1717545600000 | 6982.6 |
| 1717632000000 | 7010.65 |
| 1717718400000 | 6930.53 |
| 1717977600000 | 6926.55 |
| 1718064000000 | 6868.05 |
| 1718150400000 | 6919.7 |
| 1718236800000 | 6802.82 |
| 1718323200000 | 6779.04 |
| 1718582400000 | 6769.82 |
| 1718668800000 | 6801.12 |
| 1718755200000 | 6779.14 |
| 1718841600000 | 6806.62 |
| 1718928000000 | 6794.69 |
| 1719187200000 | 6917.1 |
| 1719273600000 | 6901.06 |
| 1719360000000 | 6883.07 |
| 1719446400000 | 6925.88 |
| 1719532800000 | 6918.11 |
| 1719792000000 | 6893.57 |
| 1719878400000 | 6941.33 |
| 1719964800000 | 7062.16 |
| 1720051200000 | 7072.79 |
| 1720137600000 | 7002.88 |
| 1720396800000 | 7025.04 |
| 1720483200000 | 7002.15 |
| 1720569600000 | 7116.08 |
| 1720656000000 | 7174.87 |
| 1720742400000 | 7213.17 |
| 1721001600000 | 7224.01 |
| 1721088000000 | 7261.3 |
| 1721174400000 | 7249.34 |
| 1721260800000 | 7221.02 |
| 1721347200000 | 7190.94 |
| 1721606400000 | 7231.12 |
| 1721692800000 | 7200.5 |
| 1721779200000 | 7154 |
| 1721865600000 | 7138.86 |
| 1721952000000 | 7190.52 |
| 1722211200000 | 7173.83 |
| 1722297600000 | 7198.45 |
| 1722384000000 | 7301.47 |
| 1722470400000 | 7174.47 |
| 1722556800000 | 7022.41 |
| 1722816000000 | 7027.01 |
| 1722902400000 | 6971.44 |
| 1722988800000 | 6947.24 |
| 1723075200000 | 7033.64 |
| 1723161600000 | 7074.59 |
| 1723420800000 | 7093.19 |
| 1723507200000 | 7170.95 |
| 1723593600000 | 7230.1 |
| 1723680000000 | 7307.77 |
| 1723766400000 | 7310.64 |
| 1724025600000 | 7365.14 |
| 1724112000000 | 7349.92 |
| 1724198400000 | 7390.42 |
| 1724284800000 | 7377.1 |
| 1724371200000 | 7492.59 |
| 1724630400000 | 7545.89 |
| 1724716800000 | 7530.2 |
| 1724803200000 | 7502.8 |
| 1724889600000 | 7524.5 |
| 1724976000000 | 7569.79 |
| 1725235200000 | 7560.4 |
| 1725321600000 | 7450.97 |
| 1725408000000 | 7475.87 |
| 1725494400000 | 7451.92 |
| 1725580800000 | 7396.25 |
| 1725840000000 | 7463.75 |
| 1725926400000 | 7425.46 |
| 1726012800000 | 7477.48 |
| 1726099200000 | 7559.91 |
| 1726185600000 | 7593.65 |
| 1726444800000 | 7632.83 |
| 1726531200000 | 7616.95 |
| 1726617600000 | 7579.1 |
| 1726704000000 | 7668.22 |
| 1726790400000 | 7662.39 |
| 1727049600000 | 7712.72 |
| 1727136000000 | 7734.41 |
| 1727222400000 | 7731.6 |
| 1727308800000 | 7757.68 |
| 1727395200000 | 7739.98 |
| 1727654400000 | 7738.73 |
| 1727740800000 | 7757.34 |
| 1727827200000 | 7759.18 |
| 1727913600000 | 7714.58 |
| 1728000000000 | 7741.08 |
| 1728259200000 | 7707.76 |
| 1728345600000 | 7661.79 |
| 1728432000000 | 7700.48 |
| 1728518400000 | 7689.63 |
| 1728604800000 | 7733.66 |
| 1728864000000 | 7726.18 |
| 1728950400000 | 7711.06 |
| 1729036800000 | 7757.78 |
| 1729123200000 | 7796.88 |
| 1729209600000 | 7819.41 |
| 1729468800000 | 7770.07 |
| 1729555200000 | 7779.43 |
| 1729641600000 | 7734.06 |
| 1729728000000 | 7723.73 |
| 1729814400000 | 7686.25 |
| 1730073600000 | 7705.71 |
| 1730160000000 | 7702.16 |
| 1730246400000 | 7685.29 |
| 1730332800000 | 7560.98 |
| 1730419200000 | 7603.72 |
| 1730678400000 | 7632.47 |
| 1730764800000 | 7695.77 |
| 1730851200000 | 7747.5 |
| 1730937600000 | 7831.93 |
| 1731024000000 | 7779.9 |
| 1731283200000 | 7775.59 |
| 1731369600000 | 7736.49 |
| 1731456000000 | 7724.04 |
| 1731542400000 | 7739.73 |
| 1731628800000 | 7655.76 |
| 1731888000000 | 7703.82 |
| 1731974400000 | 7757.68 |
| 1732060800000 | 7754.76 |
| 1732147200000 | 7891.9 |
| 1732233600000 | 7894.99 |
| 1732492800000 | 7862.45 |
| 1732579200000 | 7825.97 |
| 1732665600000 | 7872.02 |
| 1732752000000 | 7892.42 |
| 1732838400000 | 7920.77 |
| 1733097600000 | 7876.27 |
| 1733184000000 | 7891.94 |
| 1733270400000 | 7890.04 |
| 1733356800000 | 7915.02 |
| 1733443200000 | 7843.61 |
| 1733702400000 | 7848.86 |
| 1733788800000 | 7792.01 |
| 1733875200000 | 7842.82 |
| 1733961600000 | 7748.14 |
| 1734048000000 | 7687.71 |
| 1734307200000 | 7652.98 |
| 1734393600000 | 7584.85 |
| 1734480000000 | 7437.84 |
| 1734566400000 | 7381.87 |
| 1734652800000 | 7429.83 |
| 1734912000000 | 7454.92 |
| 1734998400000 | 7495.04 |
| 1735084800000 | 7495.04 |
| 1735171200000 | 7480 |
| 1735257600000 | 7477.65 |
| 1735516800000 | 7445.22 |
| 1735603200000 | 7480.63 |
| 1735776000000 | 7497.62 |
| 1735862400000 | 7538.5 |
| 1736121600000 | 7533.92 |
| 1736208000000 | 7553.53 |
| 1736294400000 | 7576.99 |
| 1736380800000 | 7573.22 |
| 1736467200000 | 7477.41 |
| 1736726400000 | 7424.83 |
| 1736812800000 | 7474.64 |
| 1736899200000 | 7541.48 |
| 1736985600000 | 7539.74 |
| 1737072000000 | 7602.23 |
| 1737331200000 | 7658.42 |
| 1737417600000 | 7674.29 |
| 1737504000000 | 7675.58 |
| 1737590400000 | 7718.53 |
| 1737676800000 | 7754.2 |
| 1737936000000 | 7709.76 |
| 1738022400000 | 7702.9 |
| 1738108800000 | 7693.99 |
| 1738195200000 | 7800.63 |
| 1738281600000 | 7682.69 |
| 1738540800000 | 7550.08 |
| 1738627200000 | 7657.17 |
| 1738713600000 | 7758.82 |
| 1738800000000 | 7763.32 |
| 1738886400000 | 7746.21 |
| 1739145600000 | 7796.11 |
| 1739232000000 | 7782.76 |
| 1739318400000 | 7779.64 |
| 1739404800000 | 7840.12 |
| 1739491200000 | 7804.66 |
| 1739750400000 | 7794.03 |
| 1739836800000 | 7842.95 |
| 1739923200000 | 7828.54 |
| 1740009600000 | 7821.3 |
| 1740096000000 | 7734.2 |
| 1740355200000 | 7717.18 |
| 1740441600000 | 7728.37 |
| 1740528000000 | 7723.68 |
| 1740614400000 | 7630.59 |
| 1740700800000 | 7739.77 |
| 1740960000000 | 7649.03 |
| 1741046400000 | 7471.08 |
| 1741132800000 | 7603.74 |
| 1741219200000 | 7597.73 |
| 1741305600000 | 7612.88 |
| 1741564800000 | 7494.3 |
| 1741651200000 | 7414.63 |
| 1741737600000 | 7482.68 |
| 1741824000000 | 7429.17 |
| 1741910400000 | 7544.33 |
| 1742169600000 | 7653.01 |
| 1742256000000 | 7629.45 |
| 1742342400000 | 7708.17 |
| 1742428800000 | 7703.88 |
| 1742515200000 | 7655.59 |
| 1742774400000 | 7788.88 |
| 1742860800000 | 7790.85 |
| 1742947200000 | 7781.18 |
| 1743033600000 | 7749.7 |
| 1743120000000 | 7657.16 |
| 1743379200000 | 7668.86 |
| 1743465600000 | 7742.83 |
| 1743552000000 | 7840.31 |
| 1743638400000 | 7732.7 |
| 1743724800000 | 7290.57 |
| 1743984000000 | 7170.48 |
| 1744070400000 | 7083.31 |
| 1744156800000 | 7425.01 |
| 1744243200000 | 7328.41 |
| 1744329600000 | 7586.76 |
| 1744588800000 | 7694.83 |
| 1744675200000 | 7734.06 |
| 1744761600000 | 7747.65 |
| 1744848000000 | 7785.81 |
| 1744934400000 | 7785.81 |
| 1745193600000 | 7763.73 |
| 1745280000000 | 7855.03 |
| 1745366400000 | 7881.54 |
| 1745452800000 | 7941.78 |
| 1745539200000 | 7941.28 |
| 1745798400000 | 7981.3 |
| 1745884800000 | 7996.94 |
| 1745971200000 | 8030.65 |
| 1746057600000 | 7995.72 |
| 1746144000000 | 8117.3 |
| 1746403200000 | 8064.48 |
| 1746489600000 | 8090.72 |
| 1746576000000 | 8162.44 |
| 1746662400000 | 8127.06 |
| 1746748800000 | 8134.48 |
| 1747008000000 | 8108.32 |
| 1747094400000 | 8132.73 |
| 1747180800000 | 8166.23 |
| 1747267200000 | 8230.95 |
| 1747353600000 | 8259.66 |
| 1747612800000 | 8290.77 |
| 1747699200000 | 8319.36 |
| 1747785600000 | 8314.08 |
| 1747872000000 | 8302.49 |
| 1747958400000 | 8374.16 |
| 1748217600000 | 8440.15 |
| 1748304000000 | 8476.3 |
| 1748390400000 | 8436.61 |
| 1748476800000 | 8409.36 |
| 1748563200000 | 8449.3 |
| 1748822400000 | 8548.8799 |
| 1748908800000 | 8549.08 |
| 1748995200000 | 8548.52 |
| 1749081600000 | 8545.15 |
| 1749168000000 | 8533.62 |
| 1749427200000 | 8514.42 |
| 1749513600000 | 8533.33 |
| 1749600000000 | 8553.1 |
| 1749686400000 | 8638.9599 |
| 1749772800000 | 8620.9599 |
| 1750032000000 | 8656.6 |
| 1750118400000 | 8626.02 |
| 1750204800000 | 8576.58 |
| 1750291200000 | 8530.33 |
| 1750377600000 | 8525.35 |
| 1750636800000 | 8547.1299 |
| 1750723200000 | 8597.84 |
| 1750809600000 | 8520.49 |
| 1750896000000 | 8647.94 |
| 1750982400000 | 8619.14 |
| 1751241600000 | 8682.1 |
| STOXX Canada | STOXX Developed World | |
|---|---|---|
| 2018 | -16.730735249566 | -8.3383852241122 |
| 2019 | 26.786782565361 | 28.24968964734 |
| 2020 | 1.8507551875448 | 16.547642917799 |
| 2021 | 27.178967462821 | 21.573043967576 |
| 2022 | -7.0539810662836 | -18.142049960348 |
| 2023 | 13.643332408268 | 24.27441591798 |
| 2024 | 11.343652736403 | 18.938657455885 |
| 2025 | 35.330184765409 | 21.355479554075 |
Methodology
The STOXX Canada Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Canada covering approximately 85% of investable market capitalization. STOXX Canada Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213332203 | SWCAR | .SWCAR | |
| Price EUR | CH1213332229 | SWCAP | .SWCAP | |
| Gross Return EUR | CH1213332211 | SWCAGR | .SWCAGR | |
| Net Return USD | CH1213332179 | SWCAV | SWCAV INDEX | .SWCAV |
| Gross Return USD | CH1213332187 | SWCAGV | .SWCAGV | |
| Price USD | CH1213332195 | SWCAL | .SWCAL |
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 |
|---|---|---|---|
| Royal Bank of Canada | Banks | Canada | 8.080% |
| Toronto-Dominion Bank | Banks | Canada | 5.535% |
| Enbridge Inc. | Energy | Canada | 4.285% |
| BROOKFIELD CORPORATION | Financial Services | Canada | 4.096% |
| Bank of Montreal | Banks | Canada | 3.478% |
| CONSTELLATION SOFTWARE | Technology | Canada | 3.368% |
| Canadian Pacific Kansas City | Industrial Goods and Services | Canada | 3.203% |
| Bank of Nova Scotia | Banks | Canada | 2.986% |
| Canadian Imperial Bank of Comm | Banks | Canada | 2.893% |
| Canadian Natural Resources Ltd | Energy | Canada | 2.854% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.