Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Chile All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Chile All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Chile. STOXX Chile All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small 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 Chile All Cap | 160.8 | 72.6 | 2.4 | 1.5 | 9.5 | 0.2 | 13.2 | 0.2 | 8.9 |
| STOXX Emerging Markets All Cap | 35,112.9 | 12,252.6 | 1.7 | 0.2 | 1,184.6 | 0.0 | 9.7 | 0.0 | 5.7 |
Supersector weighting (top 10)
| Banks | 28.2 |
|---|---|
| Retail | 13.9 |
| Travel and Leisure | 10.4 |
| Utilities | 9.4 |
| Real Estate | 7.5 |
| Personal Care, Drug and Grocery Stores | 6.9 |
| Chemicals | 6.7 |
| Energy | 5.0 |
| Food, Beverage and Tobacco | 4.2 |
| Basic Resources | 3.2 |
Country weighting
| Chile | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Chile All Cap | 6.9 | 52.5 | 51.1 | 93.6 | 117.4 | N/A | N/A | 51.1 | 24.6 | 16.8 |
| STOXX Emerging Markets All Cap | 4.2 | 30.0 | 25.4 | 76.2 | 45.3 | N/A | N/A | 25.4 | 20.7 | 7.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Chile All Cap | N/A | N/A | 18.7 | 21.0 | 25.6 | N/A | N/A | 2.1 | 0.9 | 0.5 |
| STOXX Emerging Markets All Cap | N/A | N/A | 14.8 | 13.9 | 15.3 | N/A | N/A | 1.3 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Chile All Cap | 0.2 | 0.5 | 0.5 | 0.4 | 0.4 | 20.1 | 18.4 | 17.8 | 19.5 | 24.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Chile All Cap | 0.2 | 0.6 | 0.6 | 0.7 | 0.6 | 1.4 | 1.0 | 1.0 | 0.1 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Chile All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Chile All Cap | 15.6 | 13.3 | 14.3 | 13.1 | 1.6 | 5.6 | 0.8 | 19.5 |
| STOXX Emerging Markets All Cap | 20.5 | 16.3 | 17.0 | 15.4 | 2.0 | 2.9 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Chile All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 995.84 |
| 1001462400000 | 981.41 |
| 1001548800000 | 965.57 |
| 1001635200000 | 963 |
| 1001894400000 | 951.08 |
| 1001980800000 | 946.38 |
| 1002067200000 | 942.08 |
| 1002153600000 | 922.62 |
| 1002240000000 | 909.94 |
| 1002499200000 | 891.77 |
| 1002585600000 | 897.09 |
| 1002672000000 | 925.12 |
| 1002758400000 | 953.57 |
| 1002844800000 | 948.02 |
| 1003104000000 | 940.69 |
| 1003190400000 | 956.77 |
| 1003276800000 | 975.89 |
| 1003363200000 | 967.33 |
| 1003449600000 | 960.14 |
| 1003708800000 | 978.04 |
| 1003795200000 | 986.14 |
| 1003881600000 | 982.68 |
| 1003968000000 | 972.06 |
| 1004054400000 | 982.01 |
| 1004313600000 | 966.63 |
| 1004400000000 | 963.72 |
| 1004486400000 | 970.06 |
| 1004572800000 | 963.44 |
| 1004659200000 | 957.38 |
| 1004918400000 | 970.19 |
| 1005004800000 | 996 |
| 1005091200000 | 1017.53 |
| 1005177600000 | 1040.91 |
| 1005264000000 | 1043.48 |
| 1005523200000 | 1034.53 |
| 1005609600000 | 1061.41 |
| 1005696000000 | 1069.23 |
| 1005782400000 | 1077.12 |
| 1005868800000 | 1099.94 |
| 1006128000000 | 1129.61 |
| 1006214400000 | 1110.19 |
| 1006300800000 | 1111.96 |
| 1006387200000 | 1120.35 |
| 1006473600000 | 1122.7 |
| 1006732800000 | 1130.08 |
| 1006819200000 | 1118.16 |
| 1006905600000 | 1084.18 |
| 1006992000000 | 1069.86 |
| 1007078400000 | 1057.87 |
| 1007337600000 | 1055.46 |
| 1007424000000 | 1077.7 |
| 1007510400000 | 1084.46 |
| 1007596800000 | 1075.01 |
| 1007683200000 | 1085.07 |
| 1007942400000 | 1084.96 |
| 1008028800000 | 1082.74 |
| 1008115200000 | 1062.82 |
| 1008201600000 | 1062.21 |
| 1008288000000 | 1076.61 |
| 1008547200000 | 1088.95 |
| 1008633600000 | 1106.82 |
| 1008720000000 | 1108.42 |
| 1008806400000 | 1086.87 |
| 1008892800000 | 1099.65 |
| 1009152000000 | 1106.24 |
| 1009238400000 | 1106.31 |
| 1009324800000 | 1107.83 |
| 1009411200000 | 1119.75 |
| 1009497600000 | 1104.52 |
| 1009756800000 | 1102.03 |
| 1009929600000 | 1115.52 |
| 1010016000000 | 1140.24 |
| 1010102400000 | 1139.22 |
| 1010361600000 | 1111.55 |
| 1010448000000 | 1079.81 |
| 1010534400000 | 1053.52 |
| 1010620800000 | 1046.01 |
| 1010707200000 | 1043.34 |
| 1010966400000 | 1038.57 |
| 1011052800000 | 1052.03 |
| 1011139200000 | 1040.72 |
| 1011225600000 | 1055.84 |
| 1011312000000 | 1042.63 |
| 1011571200000 | 1045.81 |
| 1011657600000 | 1049.94 |
| 1011744000000 | 1047.15 |
| 1011830400000 | 1062.51 |
| 1011916800000 | 1053.36 |
| 1012176000000 | 1047.2 |
| 1012262400000 | 1044.99 |
| 1012348800000 | 1038.67 |
| 1012435200000 | 1039.82 |
| 1012521600000 | 1039.99 |
| 1012780800000 | 1014.63 |
| 1012867200000 | 1003.4 |
| 1012953600000 | 1001.77 |
| 1013040000000 | 1001.6 |
| 1013126400000 | 1002.93 |
| 1013385600000 | 1000.21 |
| 1013472000000 | 1016.68 |
| 1013558400000 | 1040.23 |
| 1013644800000 | 1036.08 |
| 1013731200000 | 1039.23 |
| 1013990400000 | 1044.5 |
| 1014076800000 | 1028.45 |
| 1014163200000 | 1016.64 |
| 1014249600000 | 1025.05 |
| 1014336000000 | 1022.55 |
| 1014595200000 | 1036.74 |
| 1014681600000 | 1036.77 |
| 1014768000000 | 1037.8 |
| 1014854400000 | 1050 |
| 1014940800000 | 1067.73 |
| 1015200000000 | 1098.55 |
| 1015286400000 | 1099.11 |
| 1015372800000 | 1109.52 |
| 1015459200000 | 1118.26 |
| 1015545600000 | 1124.59 |
| 1015804800000 | 1108.93 |
| 1015891200000 | 1092.51 |
| 1015977600000 | 1098.5 |
| 1016064000000 | 1104.24 |
| 1016150400000 | 1106.38 |
| 1016409600000 | 1111.25 |
| 1016496000000 | 1097.04 |
| 1016582400000 | 1094.65 |
| 1016668800000 | 1110.72 |
| 1016755200000 | 1093.44 |
| 1017014400000 | 1078.28 |
| 1017100800000 | 1092.07 |
| 1017187200000 | 1066.54 |
| 1017273600000 | 1084.49 |
| 1017360000000 | 1084.57 |
| 1017619200000 | 1071.75 |
| 1017705600000 | 1063.8 |
| 1017792000000 | 1075.04 |
| 1017878400000 | 1070.27 |
| 1017964800000 | 1086.23 |
| 1018224000000 | 1093.72 |
| 1018310400000 | 1104.61 |
| 1018396800000 | 1116.61 |
| 1018483200000 | 1105.8 |
| 1018569600000 | 1101.83 |
| 1018828800000 | 1093.28 |
| 1018915200000 | 1108.48 |
| 1019001600000 | 1108 |
| 1019088000000 | 1092.02 |
| 1019174400000 | 1096.69 |
| 1019433600000 | 1081.97 |
| 1019520000000 | 1077.59 |
| 1019606400000 | 1076.68 |
| 1019692800000 | 1067.64 |
| 1019779200000 | 1072.96 |
| 1020038400000 | 1071.68 |
| 1020124800000 | 1085.27 |
| 1020211200000 | 1087.57 |
| 1020297600000 | 1079.18 |
| 1020384000000 | 1074.95 |
| 1020643200000 | 1074.54 |
| 1020729600000 | 1076.7 |
| 1020816000000 | 1083.05 |
| 1020902400000 | 1070.53 |
| 1020988800000 | 1061.79 |
| 1021248000000 | 1069.07 |
| 1021334400000 | 1062.8 |
| 1021420800000 | 1062.96 |
| 1021507200000 | 1071.5 |
| 1021593600000 | 1070.49 |
| 1021852800000 | 1072.07 |
| 1021939200000 | 1074.36 |
| 1022025600000 | 1059.71 |
| 1022112000000 | 1049.19 |
| 1022198400000 | 1050.02 |
| 1022457600000 | 1049.88 |
| 1022544000000 | 1039.17 |
| 1022630400000 | 1026.16 |
| 1022716800000 | 1017.54 |
| 1022803200000 | 1013.5 |
| 1023062400000 | 997.66 |
| 1023148800000 | 976.61 |
| 1023235200000 | 978.79 |
| 1023321600000 | 964.87 |
| 1023408000000 | 973.58 |
| 1023667200000 | 980.45 |
| 1023753600000 | 960.19 |
| 1023840000000 | 943.95 |
| 1023926400000 | 944.97 |
| 1024012800000 | 951.44 |
| 1024272000000 | 971.45 |
| 1024358400000 | 967.48 |
| 1024444800000 | 949.11 |
| 1024531200000 | 925.99 |
| 1024617600000 | 905.25 |
| 1024876800000 | 907.97 |
| 1024963200000 | 914.88 |
| 1025049600000 | 884.42 |
| 1025136000000 | 897.47 |
| 1025222400000 | 904.87 |
| 1025481600000 | 894.56 |
| 1025568000000 | 878.25 |
| 1025654400000 | 864.38 |
| 1025740800000 | 874.82 |
| 1025827200000 | 880.52 |
| 1026086400000 | 869.13 |
| 1026172800000 | 850.5 |
| 1026259200000 | 838.1 |
| 1026345600000 | 834.13 |
| 1026432000000 | 844.39 |
| 1026691200000 | 816.8 |
| 1026777600000 | 816.49 |
| 1026864000000 | 818.35 |
| 1026950400000 | 829.67 |
| 1027036800000 | 836.34 |
| 1027296000000 | 820.27 |
| 1027382400000 | 811.26 |
| 1027468800000 | 818.72 |
| 1027555200000 | 805.63 |
| 1027641600000 | 821.32 |
| 1027900800000 | 850.02 |
| 1027987200000 | 866.91 |
| 1028073600000 | 870.04 |
| 1028160000000 | 853.92 |
| 1028246400000 | 861.99 |
| 1028505600000 | 853.18 |
| 1028592000000 | 866.1 |
| 1028678400000 | 892.82 |
| 1028764800000 | 920.93 |
| 1028851200000 | 903.77 |
| 1029110400000 | 891.63 |
| 1029196800000 | 883.79 |
| 1029283200000 | 890.29 |
| 1029369600000 | 893.49 |
| 1029456000000 | 903.82 |
| 1029715200000 | 913.52 |
| 1029801600000 | 898.42 |
| 1029888000000 | 889.12 |
| 1029974400000 | 898.93 |
| 1030060800000 | 895.05 |
| 1030320000000 | 891.04 |
| 1030406400000 | 880.72 |
| 1030492800000 | 862.04 |
| 1030579200000 | 863.32 |
| 1030665600000 | 869.28 |
| 1030924800000 | 866.42 |
| 1031011200000 | 854.55 |
| 1031097600000 | 854.76 |
| 1031184000000 | 845.54 |
| 1031270400000 | 858.92 |
| 1031529600000 | 881.02 |
| 1031616000000 | 881.41 |
| 1031702400000 | 879.33 |
| 1031788800000 | 861.77 |
| 1031875200000 | 855.82 |
| 1032134400000 | 843.08 |
| 1032220800000 | 840.84 |
| 1032307200000 | 837.48 |
| 1032393600000 | 824.23 |
| 1032480000000 | 801.63 |
| 1032739200000 | 773.7 |
| 1032825600000 | 762.49 |
| 1032912000000 | 791.64 |
| 1032998400000 | 806.84 |
| 1033084800000 | 791.04 |
| 1033344000000 | 779.54 |
| 1033430400000 | 793.39 |
| 1033516800000 | 790.21 |
| 1033603200000 | 789.71 |
| 1033689600000 | 795.03 |
| 1033948800000 | 774.88 |
| 1034035200000 | 773.09 |
| 1034121600000 | 746.66 |
| 1034208000000 | 750.36 |
| 1034294400000 | 772.23 |
| 1034553600000 | 766.22 |
| 1034640000000 | 764.2 |
| 1034726400000 | 749.49 |
| 1034812800000 | 754.33 |
| 1034899200000 | 769.99 |
| 1035158400000 | 770.63 |
| 1035244800000 | 772.93 |
| 1035331200000 | 771.45 |
| 1035417600000 | 773.97 |
| 1035504000000 | 773.99 |
| 1035763200000 | 782.98 |
| 1035849600000 | 783.09 |
| 1035936000000 | 791.56 |
| 1036022400000 | 799.82 |
| 1036108800000 | 802.89 |
| 1036368000000 | 809.9 |
| 1036454400000 | 816.14 |
| 1036540800000 | 820.08 |
| 1036627200000 | 807.39 |
| 1036713600000 | 806.54 |
| 1036972800000 | 807.13 |
| 1037059200000 | 817.96 |
| 1037145600000 | 834.61 |
| 1037232000000 | 849.45 |
| 1037318400000 | 853.72 |
| 1037577600000 | 859.75 |
| 1037664000000 | 855.96 |
| 1037750400000 | 854.79 |
| 1037836800000 | 862.98 |
| 1037923200000 | 859.94 |
| 1038182400000 | 854.48 |
| 1038268800000 | 841.75 |
| 1038355200000 | 846.2 |
| 1038441600000 | 852.09 |
| 1038528000000 | 856.04 |
| 1038787200000 | 861.61 |
| 1038873600000 | 862.47 |
| 1038960000000 | 856.89 |
| 1039046400000 | 860.41 |
| 1039132800000 | 868.91 |
| 1039392000000 | 857.78 |
| 1039478400000 | 861.13 |
| 1039564800000 | 869.19 |
| 1039651200000 | 877.09 |
| 1039737600000 | 868.46 |
| 1039996800000 | 871.51 |
| 1040083200000 | 875.09 |
| 1040169600000 | 892.01 |
| 1040256000000 | 905.01 |
| 1040342400000 | 900.65 |
| 1040601600000 | 894.75 |
| 1040688000000 | 884.04 |
| 1040774400000 | 884.1 |
| 1040860800000 | 880.02 |
| 1040947200000 | 876.42 |
| 1041206400000 | 866.04 |
| 1041292800000 | 866.15 |
| 1041465600000 | 869.97 |
| 1041552000000 | 886.64 |
| 1041811200000 | 899.87 |
| 1041897600000 | 897.37 |
| 1041984000000 | 888.46 |
| 1042070400000 | 900.97 |
| 1042156800000 | 903.22 |
| 1042416000000 | 907.26 |
| 1042502400000 | 908.11 |
| 1042588800000 | 897.67 |
| 1042675200000 | 889.92 |
| 1042761600000 | 879.55 |
| 1043020800000 | 885.29 |
| 1043107200000 | 872.5 |
| 1043193600000 | 865.11 |
| 1043280000000 | 864.19 |
| 1043366400000 | 845.37 |
| 1043625600000 | 831.7 |
| 1043712000000 | 836.51 |
| 1043798400000 | 835.98 |
| 1043884800000 | 845.15 |
| 1043971200000 | 853.06 |
| 1044230400000 | 856.38 |
| 1044316800000 | 846.62 |
| 1044403200000 | 852.26 |
| 1044489600000 | 848.65 |
| 1044576000000 | 852.37 |
| 1044835200000 | 849.4 |
| 1044921600000 | 841.78 |
| 1045008000000 | 846.13 |
| 1045094400000 | 843.68 |
| 1045180800000 | 844.43 |
| 1045440000000 | 847.73 |
| 1045526400000 | 852.54 |
| 1045612800000 | 839.57 |
| 1045699200000 | 841.25 |
| 1045785600000 | 838.91 |
| 1046044800000 | 828.33 |
| 1046131200000 | 828.35 |
| 1046217600000 | 827.05 |
| 1046304000000 | 835.78 |
| 1046390400000 | 843.87 |
| 1046649600000 | 841.08 |
| 1046736000000 | 837.19 |
| 1046822400000 | 837.17 |
| 1046908800000 | 847.72 |
| 1046995200000 | 855.62 |
| 1047254400000 | 842.18 |
| 1047340800000 | 842.1 |
| 1047427200000 | 847.28 |
| 1047513600000 | 859.08 |
| 1047600000000 | 866.65 |
| 1047859200000 | 862.62 |
| 1047945600000 | 863.94 |
| 1048032000000 | 866.7 |
| 1048118400000 | 867.16 |
| 1048204800000 | 880.95 |
| 1048464000000 | 870.16 |
| 1048550400000 | 872.16 |
| 1048636800000 | 869.76 |
| 1048723200000 | 862.61 |
| 1048809600000 | 870.85 |
| 1049068800000 | 865.33 |
| 1049155200000 | 865.96 |
| 1049241600000 | 886.83 |
| 1049328000000 | 885.96 |
| 1049414400000 | 888.24 |
| 1049673600000 | 895.41 |
| 1049760000000 | 896.11 |
| 1049846400000 | 902.22 |
| 1049932800000 | 905.67 |
| 1050019200000 | 917.13 |
| 1050278400000 | 933.07 |
| 1050364800000 | 942.39 |
| 1050451200000 | 952.56 |
| 1050537600000 | 965.76 |
| 1050624000000 | 965.86 |
| 1050883200000 | 967.64 |
| 1050969600000 | 964.54 |
| 1051056000000 | 983.8 |
| 1051142400000 | 998.5 |
| 1051228800000 | 991.68 |
| 1051488000000 | 998.57 |
| 1051574400000 | 1025.45 |
| 1051660800000 | 1043.53 |
| 1051747200000 | 1048 |
| 1051833600000 | 1063.98 |
| 1052092800000 | 1072.5 |
| 1052179200000 | 1056.85 |
| 1052265600000 | 1071.07 |
| 1052352000000 | 1069.54 |
| 1052438400000 | 1085.52 |
| 1052697600000 | 1088.47 |
| 1052784000000 | 1096.84 |
| 1052870400000 | 1089.71 |
| 1052956800000 | 1077.82 |
| 1053043200000 | 1059.99 |
| 1053302400000 | 1034.21 |
| 1053388800000 | 1015.05 |
| 1053475200000 | 1011.57 |
| 1053561600000 | 1040.27 |
| 1053648000000 | 1051.53 |
| 1053907200000 | 1054.1 |
| 1053993600000 | 1051.91 |
| 1054080000000 | 1063.08 |
| 1054166400000 | 1073.91 |
| 1054252800000 | 1068.96 |
| 1054512000000 | 1078.06 |
| 1054598400000 | 1078.55 |
| 1054684800000 | 1085.41 |
| 1054771200000 | 1088.53 |
| 1054857600000 | 1105.49 |
| 1055116800000 | 1099.84 |
| 1055203200000 | 1095.12 |
| 1055289600000 | 1091.6 |
| 1055376000000 | 1110.92 |
| 1055462400000 | 1112.81 |
| 1055721600000 | 1112.36 |
| 1055808000000 | 1130.07 |
| 1055894400000 | 1108.42 |
| 1055980800000 | 1101.33 |
| 1056067200000 | 1093.91 |
| 1056326400000 | 1068.46 |
| 1056412800000 | 1059.56 |
| 1056499200000 | 1067.66 |
| 1056585600000 | 1056.58 |
| 1056672000000 | 1076.27 |
| 1056931200000 | 1070.22 |
| 1057017600000 | 1106.81 |
| 1057104000000 | 1129.17 |
| 1057190400000 | 1119.18 |
| 1057276800000 | 1121.43 |
| 1057536000000 | 1131.96 |
| 1057622400000 | 1120.23 |
| 1057708800000 | 1111.17 |
| 1057795200000 | 1099.77 |
| 1057881600000 | 1108.65 |
| 1058140800000 | 1108.91 |
| 1058227200000 | 1115.2 |
| 1058313600000 | 1108.64 |
| 1058400000000 | 1097.91 |
| 1058486400000 | 1106.81 |
| 1058745600000 | 1106.39 |
| 1058832000000 | 1121.1 |
| 1058918400000 | 1132.46 |
| 1059004800000 | 1136.11 |
| 1059091200000 | 1155.47 |
| 1059350400000 | 1157.09 |
| 1059436800000 | 1149.14 |
| 1059523200000 | 1144.08 |
| 1059609600000 | 1155.88 |
| 1059696000000 | 1164.74 |
| 1059955200000 | 1142.7 |
| 1060041600000 | 1129.73 |
| 1060128000000 | 1145 |
| 1060214400000 | 1154.96 |
| 1060300800000 | 1175.49 |
| 1060560000000 | 1186.3 |
| 1060646400000 | 1188.48 |
| 1060732800000 | 1209.89 |
| 1060819200000 | 1239.02 |
| 1060905600000 | 1236.39 |
| 1061164800000 | 1235.28 |
| 1061251200000 | 1221.18 |
| 1061337600000 | 1230.38 |
| 1061424000000 | 1229.02 |
| 1061510400000 | 1214.24 |
| 1061769600000 | 1205.5 |
| 1061856000000 | 1195.98 |
| 1061942400000 | 1212.67 |
| 1062028800000 | 1217.55 |
| 1062115200000 | 1221.51 |
| 1062374400000 | 1224.91 |
| 1062460800000 | 1221.8 |
| 1062547200000 | 1227.1 |
| 1062633600000 | 1221.4 |
| 1062720000000 | 1236.23 |
| 1062979200000 | 1245.7 |
| 1063065600000 | 1241.47 |
| 1063152000000 | 1243.93 |
| 1063238400000 | 1262.6 |
| 1063324800000 | 1256.02 |
| 1063584000000 | 1250.92 |
| 1063670400000 | 1260.56 |
| 1063756800000 | 1266.27 |
| 1063843200000 | 1264.18 |
| 1063929600000 | 1262.42 |
| 1064188800000 | 1272.45 |
| 1064275200000 | 1296.27 |
| 1064361600000 | 1290.6 |
| 1064448000000 | 1302.39 |
| 1064534400000 | 1319.29 |
| 1064793600000 | 1328.34 |
| 1064880000000 | 1331.99 |
| 1064966400000 | 1377.65 |
| 1065052800000 | 1364.39 |
| 1065139200000 | 1387.18 |
| 1065398400000 | 1418.59 |
| 1065484800000 | 1423.25 |
| 1065571200000 | 1468.35 |
| 1065657600000 | 1483.91 |
| 1065744000000 | 1493.34 |
| 1066003200000 | 1502.4 |
| 1066089600000 | 1518.34 |
| 1066176000000 | 1505.94 |
| 1066262400000 | 1527.45 |
| 1066348800000 | 1517.14 |
| 1066608000000 | 1533.31 |
| 1066694400000 | 1541.74 |
| 1066780800000 | 1535.07 |
| 1066867200000 | 1523.14 |
| 1066953600000 | 1517.31 |
| 1067212800000 | 1535.31 |
| 1067299200000 | 1537.41 |
| 1067385600000 | 1539.9 |
| 1067472000000 | 1524.17 |
| 1067558400000 | 1522.97 |
| 1067817600000 | 1503.9 |
| 1067904000000 | 1464.9 |
| 1067990400000 | 1436.54 |
| 1068076800000 | 1433.75 |
| 1068163200000 | 1439.28 |
| 1068422400000 | 1397.62 |
| 1068508800000 | 1400.78 |
| 1068595200000 | 1433.87 |
| 1068681600000 | 1460.34 |
| 1068768000000 | 1488.75 |
| 1069027200000 | 1465.66 |
| 1069113600000 | 1429.79 |
| 1069200000000 | 1402.74 |
| 1069286400000 | 1402.04 |
| 1069372800000 | 1413.01 |
| 1069632000000 | 1436.37 |
| 1069718400000 | 1429.31 |
| 1069804800000 | 1421.36 |
| 1069891200000 | 1439.4 |
| 1069977600000 | 1459.14 |
| 1070236800000 | 1496.97 |
| 1070323200000 | 1499.54 |
| 1070409600000 | 1513.27 |
| 1070496000000 | 1525.19 |
| 1070582400000 | 1535.12 |
| 1070841600000 | 1538.8 |
| 1070928000000 | 1519.45 |
| 1071014400000 | 1502.64 |
| 1071100800000 | 1516.47 |
| 1071187200000 | 1538.17 |
| 1071446400000 | 1537.18 |
| 1071532800000 | 1497.65 |
| 1071619200000 | 1484.94 |
| 1071705600000 | 1517.3 |
| 1071792000000 | 1514.89 |
| 1072051200000 | 1523.16 |
| 1072137600000 | 1542.88 |
| 1072224000000 | 1543.63 |
| 1072310400000 | 1543.63 |
| 1072396800000 | 1538.38 |
| 1072656000000 | 1544.22 |
| 1072742400000 | 1560.08 |
| 1072828800000 | 1560.39 |
| 1073001600000 | 1574.05 |
| 1073260800000 | 1608.76 |
| 1073347200000 | 1621.37 |
| 1073433600000 | 1620.89 |
| 1073520000000 | 1628.51 |
| 1073606400000 | 1673.09 |
| 1073865600000 | 1663.34 |
| 1073952000000 | 1646.04 |
| 1074038400000 | 1635.59 |
| 1074124800000 | 1630.82 |
| 1074211200000 | 1601.43 |
| 1074470400000 | 1602.53 |
| 1074556800000 | 1618 |
| 1074643200000 | 1621.67 |
| 1074729600000 | 1616.37 |
| 1074816000000 | 1611.48 |
| 1075075200000 | 1583.56 |
| 1075161600000 | 1601.24 |
| 1075248000000 | 1564.61 |
| 1075334400000 | 1511.41 |
| 1075420800000 | 1537.84 |
| 1075680000000 | 1555.79 |
| 1075766400000 | 1554.38 |
| 1075852800000 | 1526.31 |
| 1075939200000 | 1529.34 |
| 1076025600000 | 1536.15 |
| 1076284800000 | 1548.86 |
| 1076371200000 | 1554.41 |
| 1076457600000 | 1565.82 |
| 1076544000000 | 1608.4 |
| 1076630400000 | 1608.42 |
| 1076889600000 | 1619.28 |
| 1076976000000 | 1661.99 |
| 1077062400000 | 1681.99 |
| 1077148800000 | 1650.58 |
| 1077235200000 | 1624.03 |
| 1077494400000 | 1644.34 |
| 1077580800000 | 1628.24 |
| 1077667200000 | 1632.99 |
| 1077753600000 | 1624.91 |
| 1077840000000 | 1635.81 |
| 1078099200000 | 1651.09 |
| 1078185600000 | 1657.2 |
| 1078272000000 | 1635.66 |
| 1078358400000 | 1621.62 |
| 1078444800000 | 1624.68 |
| 1078704000000 | 1555.75 |
| 1078790400000 | 1566.02 |
| 1078876800000 | 1540.32 |
| 1078963200000 | 1524.55 |
| 1079049600000 | 1502.02 |
| 1079308800000 | 1466.3 |
| 1079395200000 | 1473.04 |
| 1079481600000 | 1475.58 |
| 1079568000000 | 1471.54 |
| 1079654400000 | 1448.88 |
| 1079913600000 | 1425.11 |
| 1080000000000 | 1417.38 |
| 1080086400000 | 1401.58 |
| 1080172800000 | 1429.43 |
| 1080259200000 | 1411.2 |
| 1080518400000 | 1429.42 |
| 1080604800000 | 1413.26 |
| 1080691200000 | 1444.69 |
| 1080777600000 | 1477.76 |
| 1080864000000 | 1478.47 |
| 1081123200000 | 1521.26 |
| 1081209600000 | 1510.27 |
| 1081296000000 | 1497.18 |
| 1081382400000 | 1496.08 |
| 1081468800000 | 1496.15 |
| 1081728000000 | 1508.25 |
| 1081814400000 | 1513.2 |
| 1081900800000 | 1486.86 |
| 1081987200000 | 1479.16 |
| 1082073600000 | 1490.47 |
| 1082332800000 | 1486.2 |
| 1082419200000 | 1487.53 |
| 1082505600000 | 1457.5 |
| 1082592000000 | 1461.92 |
| 1082678400000 | 1485.15 |
| 1082937600000 | 1470.53 |
| 1083024000000 | 1453.54 |
| 1083110400000 | 1422.72 |
| 1083196800000 | 1412.85 |
| 1083283200000 | 1408.91 |
| 1083542400000 | 1402.16 |
| 1083628800000 | 1419.24 |
| 1083715200000 | 1455.73 |
| 1083801600000 | 1410.21 |
| 1083888000000 | 1382.69 |
| 1084147200000 | 1338.07 |
| 1084233600000 | 1373.33 |
| 1084320000000 | 1370.96 |
| 1084406400000 | 1369.15 |
| 1084492800000 | 1385.6 |
| 1084752000000 | 1357.96 |
| 1084838400000 | 1372.83 |
| 1084924800000 | 1396.33 |
| 1085011200000 | 1360.4 |
| 1085097600000 | 1368.11 |
| 1085356800000 | 1355.61 |
| 1085443200000 | 1367.24 |
| 1085529600000 | 1388.39 |
| 1085616000000 | 1411.78 |
| 1085702400000 | 1411.83 |
| 1085961600000 | 1407.88 |
| 1086048000000 | 1373.7 |
| 1086134400000 | 1378.81 |
| 1086220800000 | 1359.23 |
| 1086307200000 | 1357.63 |
| 1086566400000 | 1374.65 |
| 1086652800000 | 1386.63 |
| 1086739200000 | 1389.3 |
| 1086825600000 | 1379.96 |
| 1086912000000 | 1383.63 |
| 1087171200000 | 1374.14 |
| 1087257600000 | 1382.78 |
| 1087344000000 | 1392.06 |
| 1087430400000 | 1405.12 |
| 1087516800000 | 1406.61 |
| 1087776000000 | 1401.15 |
| 1087862400000 | 1400.53 |
| 1087948800000 | 1417.96 |
| 1088035200000 | 1434.39 |
| 1088121600000 | 1430.13 |
| 1088380800000 | 1431.76 |
| 1088467200000 | 1420.82 |
| 1088553600000 | 1438.74 |
| 1088640000000 | 1443.42 |
| 1088726400000 | 1444.37 |
| 1088985600000 | 1439.39 |
| 1089072000000 | 1429.39 |
| 1089158400000 | 1445.72 |
| 1089244800000 | 1452.09 |
| 1089331200000 | 1451.31 |
| 1089590400000 | 1460.42 |
| 1089676800000 | 1460.56 |
| 1089763200000 | 1462.89 |
| 1089849600000 | 1454.02 |
| 1089936000000 | 1473.41 |
| 1090195200000 | 1465.1 |
| 1090281600000 | 1462.82 |
| 1090368000000 | 1451.79 |
| 1090454400000 | 1455.58 |
| 1090540800000 | 1443.35 |
| 1090800000000 | 1430.57 |
| 1090886400000 | 1434.76 |
| 1090972800000 | 1429.75 |
| 1091059200000 | 1451.79 |
| 1091145600000 | 1440.07 |
| 1091404800000 | 1441.45 |
| 1091491200000 | 1449.63 |
| 1091577600000 | 1453.07 |
| 1091664000000 | 1454.33 |
| 1091750400000 | 1450.2 |
| 1092009600000 | 1454.89 |
| 1092096000000 | 1467.25 |
| 1092182400000 | 1468.54 |
| 1092268800000 | 1465.19 |
| 1092355200000 | 1463.48 |
| 1092614400000 | 1468.05 |
| 1092700800000 | 1491.55 |
| 1092787200000 | 1511.11 |
| 1092873600000 | 1522.62 |
| 1092960000000 | 1527.48 |
| 1093219200000 | 1537.51 |
| 1093305600000 | 1554.37 |
| 1093392000000 | 1557.86 |
| 1093478400000 | 1560.22 |
| 1093564800000 | 1581.26 |
| 1093824000000 | 1573.35 |
| 1093910400000 | 1597.14 |
| 1093996800000 | 1591.54 |
| 1094083200000 | 1585.91 |
| 1094169600000 | 1600.74 |
| 1094428800000 | 1602.52 |
| 1094515200000 | 1587.47 |
| 1094601600000 | 1588.61 |
| 1094688000000 | 1578.64 |
| 1094774400000 | 1583.66 |
| 1095033600000 | 1593.37 |
| 1095120000000 | 1611.26 |
| 1095206400000 | 1617.85 |
| 1095292800000 | 1643.54 |
| 1095379200000 | 1642 |
| 1095638400000 | 1642.34 |
| 1095724800000 | 1645.38 |
| 1095811200000 | 1639.58 |
| 1095897600000 | 1648.13 |
| 1095984000000 | 1655.97 |
| 1096243200000 | 1651.54 |
| 1096329600000 | 1669.55 |
| 1096416000000 | 1687.44 |
| 1096502400000 | 1671.89 |
| 1096588800000 | 1694.39 |
| 1096848000000 | 1717.82 |
| 1096934400000 | 1725.94 |
| 1097020800000 | 1711.36 |
| 1097107200000 | 1695.4 |
| 1097193600000 | 1693.95 |
| 1097452800000 | 1696.8 |
| 1097539200000 | 1676.22 |
| 1097625600000 | 1653.71 |
| 1097712000000 | 1639.61 |
| 1097798400000 | 1661.22 |
| 1098057600000 | 1687.54 |
| 1098144000000 | 1699.23 |
| 1098230400000 | 1661.51 |
| 1098316800000 | 1712.77 |
| 1098403200000 | 1722.06 |
| 1098662400000 | 1681.64 |
| 1098748800000 | 1683.52 |
| 1098835200000 | 1704.69 |
| 1098921600000 | 1713.17 |
| 1099008000000 | 1724.98 |
| 1099267200000 | 1732.74 |
| 1099353600000 | 1756.2 |
| 1099440000000 | 1753.8 |
| 1099526400000 | 1758.45 |
| 1099612800000 | 1755.11 |
| 1099872000000 | 1742.13 |
| 1099958400000 | 1726.71 |
| 1100044800000 | 1723.73 |
| 1100131200000 | 1718.4 |
| 1100217600000 | 1730.33 |
| 1100476800000 | 1723.34 |
| 1100563200000 | 1733.07 |
| 1100649600000 | 1760.27 |
| 1100736000000 | 1758.65 |
| 1100822400000 | 1766.85 |
| 1101081600000 | 1745.77 |
| 1101168000000 | 1777.58 |
| 1101254400000 | 1797.77 |
| 1101340800000 | 1804.01 |
| 1101427200000 | 1807.32 |
| 1101686400000 | 1801.85 |
| 1101772800000 | 1820.24 |
| 1101859200000 | 1855.05 |
| 1101945600000 | 1855.56 |
| 1102032000000 | 1868.86 |
| 1102291200000 | 1856.7 |
| 1102377600000 | 1847.15 |
| 1102464000000 | 1844.77 |
| 1102550400000 | 1789.99 |
| 1102636800000 | 1803.05 |
| 1102896000000 | 1829.31 |
| 1102982400000 | 1853.58 |
| 1103068800000 | 1863.82 |
| 1103155200000 | 1860.28 |
| 1103241600000 | 1876.36 |
| 1103500800000 | 1917.15 |
| 1103587200000 | 1910.82 |
| 1103673600000 | 1937.07 |
| 1103760000000 | 1936 |
| 1103846400000 | 1928.46 |
| 1104105600000 | 1919.24 |
| 1104192000000 | 1914.62 |
| 1104278400000 | 1925.07 |
| 1104364800000 | 1935.62 |
| 1104451200000 | 1938.24 |
| 1104710400000 | 1909.27 |
| 1104796800000 | 1854.8 |
| 1104883200000 | 1865.57 |
| 1104969600000 | 1825.42 |
| 1105056000000 | 1844.82 |
| 1105315200000 | 1851.32 |
| 1105401600000 | 1813.92 |
| 1105488000000 | 1820.56 |
| 1105574400000 | 1836.59 |
| 1105660800000 | 1819.53 |
| 1105920000000 | 1804.69 |
| 1106006400000 | 1765.42 |
| 1106092800000 | 1786.69 |
| 1106179200000 | 1787.24 |
| 1106265600000 | 1805.7 |
| 1106524800000 | 1791.6 |
| 1106611200000 | 1773.24 |
| 1106697600000 | 1805.68 |
| 1106784000000 | 1818.17 |
| 1106870400000 | 1818.26 |
| 1107129600000 | 1841.27 |
| 1107216000000 | 1832.77 |
| 1107302400000 | 1844.06 |
| 1107388800000 | 1860.01 |
| 1107475200000 | 1868.56 |
| 1107734400000 | 1884.65 |
| 1107820800000 | 1880.9 |
| 1107907200000 | 1879.81 |
| 1107993600000 | 1904 |
| 1108080000000 | 1896.56 |
| 1108339200000 | 1912.91 |
| 1108425600000 | 1912.15 |
| 1108512000000 | 1903.02 |
| 1108598400000 | 1920.65 |
| 1108684800000 | 1925.37 |
| 1108944000000 | 1935.78 |
| 1109030400000 | 1941.29 |
| 1109116800000 | 1934.51 |
| 1109203200000 | 1940.84 |
| 1109289600000 | 1942.27 |
| 1109548800000 | 1965.96 |
| 1109635200000 | 1960.18 |
| 1109721600000 | 1933.96 |
| 1109808000000 | 1942.82 |
| 1109894400000 | 1954.33 |
| 1110153600000 | 1946.74 |
| 1110240000000 | 1948.08 |
| 1110326400000 | 1933.06 |
| 1110412800000 | 1933 |
| 1110499200000 | 1932.2 |
| 1110758400000 | 1890.17 |
| 1110844800000 | 1891.15 |
| 1110931200000 | 1901.12 |
| 1111017600000 | 1919.62 |
| 1111104000000 | 1948.65 |
| 1111363200000 | 1944.69 |
| 1111449600000 | 1940.88 |
| 1111536000000 | 1909.16 |
| 1111622400000 | 1919.8 |
| 1111708800000 | 1919.8 |
| 1111968000000 | 1944.78 |
| 1112054400000 | 1927.3 |
| 1112140800000 | 1942.71 |
| 1112227200000 | 1950.67 |
| 1112313600000 | 1947.25 |
| 1112572800000 | 1922.41 |
| 1112659200000 | 1943.59 |
| 1112745600000 | 1973.65 |
| 1112832000000 | 2014.41 |
| 1112918400000 | 2023.93 |
| 1113177600000 | 2046.36 |
| 1113264000000 | 2053.1 |
| 1113350400000 | 2054.45 |
| 1113436800000 | 2021.05 |
| 1113523200000 | 2000.61 |
| 1113782400000 | 1999.8 |
| 1113868800000 | 2035.86 |
| 1113955200000 | 2043.13 |
| 1114041600000 | 2032.91 |
| 1114128000000 | 2028.43 |
| 1114387200000 | 2013.11 |
| 1114473600000 | 2015.88 |
| 1114560000000 | 1983.95 |
| 1114646400000 | 1969.38 |
| 1114732800000 | 1984.3 |
| 1114992000000 | 2001.74 |
| 1115078400000 | 2024.65 |
| 1115164800000 | 2051.7 |
| 1115251200000 | 2058.65 |
| 1115337600000 | 2067.58 |
| 1115596800000 | 2065.98 |
| 1115683200000 | 2054.82 |
| 1115769600000 | 2037.1 |
| 1115856000000 | 2031.7 |
| 1115942400000 | 2017.83 |
| 1116201600000 | 1992.24 |
| 1116288000000 | 2001.56 |
| 1116374400000 | 2010.92 |
| 1116460800000 | 2011.51 |
| 1116547200000 | 2000.6 |
| 1116806400000 | 2005.75 |
| 1116892800000 | 1996.4 |
| 1116979200000 | 1996.33 |
| 1117065600000 | 1995.06 |
| 1117152000000 | 2003.18 |
| 1117411200000 | 2020.56 |
| 1117497600000 | 2014.46 |
| 1117584000000 | 2016.02 |
| 1117670400000 | 2012.02 |
| 1117756800000 | 2022.78 |
| 1118016000000 | 2006.36 |
| 1118102400000 | 2009.85 |
| 1118188800000 | 2033.77 |
| 1118275200000 | 2013.69 |
| 1118361600000 | 2059.21 |
| 1118620800000 | 2073.29 |
| 1118707200000 | 2097.29 |
| 1118793600000 | 2109.94 |
| 1118880000000 | 2134.55 |
| 1118966400000 | 2153.29 |
| 1119225600000 | 2137.23 |
| 1119312000000 | 2170.84 |
| 1119398400000 | 2191.19 |
| 1119484800000 | 2162.55 |
| 1119571200000 | 2160.85 |
| 1119830400000 | 2158.25 |
| 1119916800000 | 2168.11 |
| 1120003200000 | 2157.12 |
| 1120089600000 | 2149.53 |
| 1120176000000 | 2163.84 |
| 1120435200000 | 2147.56 |
| 1120521600000 | 2148.26 |
| 1120608000000 | 2137.12 |
| 1120694400000 | 2121.4 |
| 1120780800000 | 2129.88 |
| 1121040000000 | 2135.13 |
| 1121126400000 | 2162.94 |
| 1121212800000 | 2172.61 |
| 1121299200000 | 2200.1 |
| 1121385600000 | 2202.09 |
| 1121644800000 | 2217.79 |
| 1121731200000 | 2260.21 |
| 1121817600000 | 2242.14 |
| 1121904000000 | 2277.59 |
| 1121990400000 | 2313.81 |
| 1122249600000 | 2315.71 |
| 1122336000000 | 2320.76 |
| 1122422400000 | 2336.44 |
| 1122508800000 | 2358.36 |
| 1122595200000 | 2361.75 |
| 1122854400000 | 2394.41 |
| 1122940800000 | 2410.27 |
| 1123027200000 | 2390.75 |
| 1123113600000 | 2397.05 |
| 1123200000000 | 2418.54 |
| 1123459200000 | 2446.74 |
| 1123545600000 | 2432.06 |
| 1123632000000 | 2437.68 |
| 1123718400000 | 2442.56 |
| 1123804800000 | 2434.52 |
| 1124064000000 | 2433.61 |
| 1124150400000 | 2438.37 |
| 1124236800000 | 2456.5 |
| 1124323200000 | 2418.74 |
| 1124409600000 | 2374.26 |
| 1124668800000 | 2386.47 |
| 1124755200000 | 2426.57 |
| 1124841600000 | 2418.66 |
| 1124928000000 | 2429.43 |
| 1125014400000 | 2429.93 |
| 1125273600000 | 2392.43 |
| 1125360000000 | 2388.89 |
| 1125446400000 | 2405.75 |
| 1125532800000 | 2404.93 |
| 1125619200000 | 2411.96 |
| 1125878400000 | 2390.63 |
| 1125964800000 | 2415.4 |
| 1126051200000 | 2411.09 |
| 1126137600000 | 2447.47 |
| 1126224000000 | 2447.87 |
| 1126483200000 | 2458.38 |
| 1126569600000 | 2465.23 |
| 1126656000000 | 2493.59 |
| 1126742400000 | 2480.49 |
| 1126828800000 | 2507.04 |
| 1127088000000 | 2499.78 |
| 1127174400000 | 2534.73 |
| 1127260800000 | 2557.87 |
| 1127347200000 | 2543.06 |
| 1127433600000 | 2539.21 |
| 1127692800000 | 2541.93 |
| 1127779200000 | 2518.55 |
| 1127865600000 | 2513.73 |
| 1127952000000 | 2531.98 |
| 1128038400000 | 2574.15 |
| 1128297600000 | 2609.86 |
| 1128384000000 | 2624.51 |
| 1128470400000 | 2597.64 |
| 1128556800000 | 2592.44 |
| 1128643200000 | 2579.81 |
| 1128902400000 | 2586.64 |
| 1128988800000 | 2601.91 |
| 1129075200000 | 2569.41 |
| 1129161600000 | 2547.55 |
| 1129248000000 | 2529.06 |
| 1129507200000 | 2543.9 |
| 1129593600000 | 2540.47 |
| 1129680000000 | 2522.31 |
| 1129766400000 | 2506.05 |
| 1129852800000 | 2482.33 |
| 1130112000000 | 2475.83 |
| 1130198400000 | 2451.95 |
| 1130284800000 | 2441.96 |
| 1130371200000 | 2406.38 |
| 1130457600000 | 2412.16 |
| 1130716800000 | 2436.72 |
| 1130803200000 | 2435.6 |
| 1130889600000 | 2448.92 |
| 1130976000000 | 2449.71 |
| 1131062400000 | 2397.92 |
| 1131321600000 | 2383.27 |
| 1131408000000 | 2366.67 |
| 1131494400000 | 2412.27 |
| 1131580800000 | 2435.71 |
| 1131667200000 | 2461.82 |
| 1131926400000 | 2447.44 |
| 1132012800000 | 2448.6 |
| 1132099200000 | 2462.64 |
| 1132185600000 | 2511.45 |
| 1132272000000 | 2517.86 |
| 1132531200000 | 2500.3 |
| 1132617600000 | 2501.9 |
| 1132704000000 | 2533.86 |
| 1132790400000 | 2521.42 |
| 1132876800000 | 2512.84 |
| 1133136000000 | 2485.12 |
| 1133222400000 | 2488.22 |
| 1133308800000 | 2494 |
| 1133395200000 | 2515.6 |
| 1133481600000 | 2526.24 |
| 1133740800000 | 2507.32 |
| 1133827200000 | 2535.01 |
| 1133913600000 | 2492.73 |
| 1134000000000 | 2480.95 |
| 1134086400000 | 2460.45 |
| 1134345600000 | 2459.29 |
| 1134432000000 | 2426.48 |
| 1134518400000 | 2400.51 |
| 1134604800000 | 2449.31 |
| 1134691200000 | 2476.18 |
| 1134950400000 | 2448.22 |
| 1135036800000 | 2437.15 |
| 1135123200000 | 2418.87 |
| 1135209600000 | 2425.88 |
| 1135296000000 | 2444.61 |
| 1135555200000 | 2423.51 |
| 1135641600000 | 2417.57 |
| 1135728000000 | 2414.67 |
| 1135814400000 | 2434.98 |
| 1135900800000 | 2440.44 |
| 1136160000000 | 2413.43 |
| 1136246400000 | 2423.61 |
| 1136332800000 | 2485.07 |
| 1136419200000 | 2500.56 |
| 1136505600000 | 2503.68 |
| 1136764800000 | 2495.68 |
| 1136851200000 | 2481.19 |
| 1136937600000 | 2504.47 |
| 1137024000000 | 2493.82 |
| 1137110400000 | 2491.81 |
| 1137369600000 | 2473.1 |
| 1137456000000 | 2448.04 |
| 1137542400000 | 2417.2 |
| 1137628800000 | 2440.93 |
| 1137715200000 | 2468.89 |
| 1137974400000 | 2447.54 |
| 1138060800000 | 2480.31 |
| 1138147200000 | 2498.39 |
| 1138233600000 | 2533.27 |
| 1138320000000 | 2550.42 |
| 1138579200000 | 2578.14 |
| 1138665600000 | 2568.43 |
| 1138752000000 | 2556.46 |
| 1138838400000 | 2530.25 |
| 1138924800000 | 2537.88 |
| 1139184000000 | 2564.84 |
| 1139270400000 | 2532.81 |
| 1139356800000 | 2525.39 |
| 1139443200000 | 2559.84 |
| 1139529600000 | 2574.67 |
| 1139788800000 | 2553 |
| 1139875200000 | 2535.66 |
| 1139961600000 | 2548.05 |
| 1140048000000 | 2544.66 |
| 1140134400000 | 2578.49 |
| 1140393600000 | 2567.65 |
| 1140480000000 | 2597.88 |
| 1140566400000 | 2632.47 |
| 1140652800000 | 2648.13 |
| 1140739200000 | 2655.31 |
| 1140998400000 | 2668.9 |
| 1141084800000 | 2658.99 |
| 1141171200000 | 2649.59 |
| 1141257600000 | 2631.65 |
| 1141344000000 | 2641.99 |
| 1141603200000 | 2630.77 |
| 1141689600000 | 2567.95 |
| 1141776000000 | 2551.68 |
| 1141862400000 | 2542.01 |
| 1141948800000 | 2544.27 |
| 1142208000000 | 2551.26 |
| 1142294400000 | 2565.45 |
| 1142380800000 | 2586.26 |
| 1142467200000 | 2599.15 |
| 1142553600000 | 2600.38 |
| 1142812800000 | 2585.07 |
| 1142899200000 | 2561.52 |
| 1142985600000 | 2568.11 |
| 1143072000000 | 2572.75 |
| 1143158400000 | 2583.7 |
| 1143417600000 | 2560.93 |
| 1143504000000 | 2559.62 |
| 1143590400000 | 2579.73 |
| 1143676800000 | 2621.25 |
| 1143763200000 | 2628.66 |
| 1144022400000 | 2628.04 |
| 1144108800000 | 2653.3 |
| 1144195200000 | 2653.27 |
| 1144281600000 | 2660.69 |
| 1144368000000 | 2654.85 |
| 1144627200000 | 2638.56 |
| 1144713600000 | 2605.22 |
| 1144800000000 | 2633.48 |
| 1144886400000 | 2639.38 |
| 1144972800000 | 2640.39 |
| 1145232000000 | 2658.2 |
| 1145318400000 | 2698.95 |
| 1145404800000 | 2683.24 |
| 1145491200000 | 2663.78 |
| 1145577600000 | 2678.86 |
| 1145836800000 | 2711.98 |
| 1145923200000 | 2696.49 |
| 1146009600000 | 2675.52 |
| 1146096000000 | 2678.22 |
| 1146182400000 | 2680.93 |
| 1146441600000 | 2683.01 |
| 1146528000000 | 2672.98 |
| 1146614400000 | 2674.46 |
| 1146700800000 | 2682.88 |
| 1146787200000 | 2707.75 |
| 1147046400000 | 2733.52 |
| 1147132800000 | 2729.32 |
| 1147219200000 | 2728.75 |
| 1147305600000 | 2713.98 |
| 1147392000000 | 2672.62 |
| 1147651200000 | 2631.72 |
| 1147737600000 | 2672.69 |
| 1147824000000 | 2602.03 |
| 1147910400000 | 2574.11 |
| 1147996800000 | 2584.64 |
| 1148256000000 | 2513.49 |
| 1148342400000 | 2526.56 |
| 1148428800000 | 2484.56 |
| 1148515200000 | 2515.47 |
| 1148601600000 | 2545.47 |
| 1148860800000 | 2540.35 |
| 1148947200000 | 2482.95 |
| 1149033600000 | 2541.26 |
| 1149120000000 | 2552 |
| 1149206400000 | 2571.07 |
| 1149465600000 | 2531.13 |
| 1149552000000 | 2498.88 |
| 1149638400000 | 2429.23 |
| 1149724800000 | 2412.16 |
| 1149811200000 | 2410.65 |
| 1150070400000 | 2399.59 |
| 1150156800000 | 2282.32 |
| 1150243200000 | 2306.68 |
| 1150329600000 | 2381.55 |
| 1150416000000 | 2384.58 |
| 1150675200000 | 2336.1 |
| 1150761600000 | 2340.23 |
| 1150848000000 | 2374.77 |
| 1150934400000 | 2376.2 |
| 1151020800000 | 2358.13 |
| 1151280000000 | 2365.67 |
| 1151366400000 | 2354.32 |
| 1151452800000 | 2351.43 |
| 1151539200000 | 2420.77 |
| 1151625600000 | 2467.4 |
| 1151884800000 | 2504.84 |
| 1151971200000 | 2513.56 |
| 1152057600000 | 2464.81 |
| 1152144000000 | 2469.04 |
| 1152230400000 | 2449.43 |
| 1152489600000 | 2449.6 |
| 1152576000000 | 2438.75 |
| 1152662400000 | 2442.6 |
| 1152748800000 | 2408.15 |
| 1152835200000 | 2372.7 |
| 1153094400000 | 2339.18 |
| 1153180800000 | 2369.2 |
| 1153267200000 | 2408.77 |
| 1153353600000 | 2408.5 |
| 1153440000000 | 2395.12 |
| 1153699200000 | 2406.95 |
| 1153785600000 | 2430.04 |
| 1153872000000 | 2438.89 |
| 1153958400000 | 2453.28 |
| 1154044800000 | 2476.87 |
| 1154304000000 | 2482.75 |
| 1154390400000 | 2443.27 |
| 1154476800000 | 2476.43 |
| 1154563200000 | 2472.94 |
| 1154649600000 | 2486.07 |
| 1154908800000 | 2473.61 |
| 1154995200000 | 2462.87 |
| 1155081600000 | 2479.22 |
| 1155168000000 | 2464.2 |
| 1155254400000 | 2470.34 |
| 1155513600000 | 2477.24 |
| 1155600000000 | 2479.19 |
| 1155686400000 | 2529.42 |
| 1155772800000 | 2567.44 |
| 1155859200000 | 2564.25 |
| 1156118400000 | 2572.35 |
| 1156204800000 | 2568.01 |
| 1156291200000 | 2558.09 |
| 1156377600000 | 2542.93 |
| 1156464000000 | 2541.62 |
| 1156723200000 | 2554.78 |
| 1156809600000 | 2557.75 |
| 1156896000000 | 2589.34 |
| 1156982400000 | 2590.27 |
| 1157068800000 | 2593.9 |
| 1157328000000 | 2600.58 |
| 1157414400000 | 2603.23 |
| 1157500800000 | 2576.83 |
| 1157587200000 | 2556.45 |
| 1157673600000 | 2557.79 |
| 1157932800000 | 2550.18 |
| 1158019200000 | 2582.04 |
| 1158105600000 | 2602.91 |
| 1158192000000 | 2617.73 |
| 1158278400000 | 2626.83 |
| 1158537600000 | 2627.57 |
| 1158624000000 | 2627.57 |
| 1158710400000 | 2639.55 |
| 1158796800000 | 2615.6 |
| 1158883200000 | 2617.64 |
| 1159142400000 | 2632.73 |
| 1159228800000 | 2668 |
| 1159315200000 | 2669.89 |
| 1159401600000 | 2677.01 |
| 1159488000000 | 2681.43 |
| 1159747200000 | 2694.13 |
| 1159833600000 | 2707.61 |
| 1159920000000 | 2739.64 |
| 1160006400000 | 2742.52 |
| 1160092800000 | 2714.55 |
| 1160352000000 | 2721 |
| 1160438400000 | 2749.38 |
| 1160524800000 | 2748.67 |
| 1160611200000 | 2773.2 |
| 1160697600000 | 2793.11 |
| 1160956800000 | 2803.93 |
| 1161043200000 | 2805.54 |
| 1161129600000 | 2827.24 |
| 1161216000000 | 2852.02 |
| 1161302400000 | 2850.76 |
| 1161561600000 | 2848.83 |
| 1161648000000 | 2858.08 |
| 1161734400000 | 2882.07 |
| 1161820800000 | 2872.15 |
| 1161907200000 | 2871.18 |
| 1162166400000 | 2848.45 |
| 1162252800000 | 2871.58 |
| 1162339200000 | 2866.66 |
| 1162425600000 | 2860.77 |
| 1162512000000 | 2828.43 |
| 1162771200000 | 2876.64 |
| 1162857600000 | 2909.71 |
| 1162944000000 | 2929.14 |
| 1163030400000 | 2943.24 |
| 1163116800000 | 2933.99 |
| 1163376000000 | 2921.55 |
| 1163462400000 | 2954.34 |
| 1163548800000 | 2968.48 |
| 1163635200000 | 3010.83 |
| 1163721600000 | 2979.27 |
| 1163980800000 | 2952.99 |
| 1164067200000 | 2981.25 |
| 1164153600000 | 2991.86 |
| 1164240000000 | 3023.32 |
| 1164326400000 | 3015.83 |
| 1164585600000 | 2980.95 |
| 1164672000000 | 2962.04 |
| 1164758400000 | 3031.22 |
| 1164844800000 | 3056.56 |
| 1164931200000 | 3067.75 |
| 1165190400000 | 3082.56 |
| 1165276800000 | 3110.22 |
| 1165363200000 | 3096.51 |
| 1165449600000 | 3118.27 |
| 1165536000000 | 3119.02 |
| 1165795200000 | 3165.54 |
| 1165881600000 | 3140.37 |
| 1165968000000 | 3165.97 |
| 1166054400000 | 3194.65 |
| 1166140800000 | 3231.15 |
| 1166400000000 | 3225.69 |
| 1166486400000 | 3206.49 |
| 1166572800000 | 3228.65 |
| 1166659200000 | 3203.56 |
| 1166745600000 | 3188.45 |
| 1167004800000 | 3188.45 |
| 1167091200000 | 3177.33 |
| 1167177600000 | 3193.11 |
| 1167264000000 | 3176.13 |
| 1167350400000 | 3188.85 |
| 1167696000000 | 3155.95 |
| 1167782400000 | 3189.87 |
| 1167868800000 | 3187.9 |
| 1167955200000 | 3166.82 |
| 1168214400000 | 3152.4 |
| 1168300800000 | 3152.69 |
| 1168387200000 | 3127.59 |
| 1168473600000 | 3168.83 |
| 1168560000000 | 3203.86 |
| 1168819200000 | 3234 |
| 1168905600000 | 3216.81 |
| 1168992000000 | 3254.33 |
| 1169078400000 | 3284.62 |
| 1169164800000 | 3322.76 |
| 1169424000000 | 3355.25 |
| 1169510400000 | 3355.98 |
| 1169596800000 | 3395.01 |
| 1169683200000 | 3379.5 |
| 1169769600000 | 3346.82 |
| 1170028800000 | 3295.17 |
| 1170115200000 | 3333.77 |
| 1170201600000 | 3396.29 |
| 1170288000000 | 3459.32 |
| 1170374400000 | 3444.03 |
| 1170633600000 | 3424.57 |
| 1170720000000 | 3422.31 |
| 1170806400000 | 3459.02 |
| 1170892800000 | 3463.57 |
| 1170979200000 | 3516.62 |
| 1171238400000 | 3505.84 |
| 1171324800000 | 3563.02 |
| 1171411200000 | 3646.22 |
| 1171497600000 | 3660.16 |
| 1171584000000 | 3660.14 |
| 1171843200000 | 3644.92 |
| 1171929600000 | 3557.59 |
| 1172016000000 | 3452.46 |
| 1172102400000 | 3536.71 |
| 1172188800000 | 3466.12 |
| 1172448000000 | 3431.58 |
| 1172534400000 | 3233.95 |
| 1172620800000 | 3339.1 |
| 1172707200000 | 3367.17 |
| 1172793600000 | 3383.02 |
| 1173052800000 | 3327.86 |
| 1173139200000 | 3412.88 |
| 1173225600000 | 3406.11 |
| 1173312000000 | 3449.62 |
| 1173398400000 | 3448.76 |
| 1173657600000 | 3480.78 |
| 1173744000000 | 3413.4 |
| 1173830400000 | 3398.99 |
| 1173916800000 | 3458.51 |
| 1174003200000 | 3487.08 |
| 1174262400000 | 3543.79 |
| 1174348800000 | 3538.35 |
| 1174435200000 | 3559.85 |
| 1174521600000 | 3542.11 |
| 1174608000000 | 3522.14 |
| 1174867200000 | 3505.8 |
| 1174953600000 | 3467.5 |
| 1175040000000 | 3422.79 |
| 1175126400000 | 3476.94 |
| 1175212800000 | 3489.81 |
| 1175472000000 | 3497.91 |
| 1175558400000 | 3540.18 |
| 1175644800000 | 3557.6 |
| 1175731200000 | 3572.61 |
| 1175817600000 | 3572.61 |
| 1176076800000 | 3599.53 |
| 1176163200000 | 3628.93 |
| 1176249600000 | 3633.03 |
| 1176336000000 | 3669.6 |
| 1176422400000 | 3688.18 |
| 1176681600000 | 3721.21 |
| 1176768000000 | 3716.7 |
| 1176854400000 | 3749.16 |
| 1176940800000 | 3779.05 |
| 1177027200000 | 3814.08 |
| 1177286400000 | 3771.07 |
| 1177372800000 | 3763.17 |
| 1177459200000 | 3813.44 |
| 1177545600000 | 3826.4 |
| 1177632000000 | 3840.36 |
| 1177891200000 | 3868.38 |
| 1177977600000 | 3862.5 |
| 1178064000000 | 3873.11 |
| 1178150400000 | 3918.77 |
| 1178236800000 | 3996.18 |
| 1178496000000 | 4066.96 |
| 1178582400000 | 3994.61 |
| 1178668800000 | 4043.53 |
| 1178755200000 | 4024.43 |
| 1178841600000 | 4036.01 |
| 1179100800000 | 3988.07 |
| 1179187200000 | 3929.82 |
| 1179273600000 | 3945.73 |
| 1179360000000 | 3929.81 |
| 1179446400000 | 3997.35 |
| 1179705600000 | 4002.72 |
| 1179792000000 | 3815.04 |
| 1179878400000 | 3858.24 |
| 1179964800000 | 3847.52 |
| 1180051200000 | 3937.22 |
| 1180310400000 | 3970.72 |
| 1180396800000 | 3951.65 |
| 1180483200000 | 3956.69 |
| 1180569600000 | 3995.18 |
| 1180656000000 | 4024.59 |
| 1180915200000 | 4030.35 |
| 1181001600000 | 4048.03 |
| 1181088000000 | 3990.79 |
| 1181174400000 | 3908.84 |
| 1181260800000 | 3973.55 |
| 1181520000000 | 4008.94 |
| 1181606400000 | 3997.75 |
| 1181692800000 | 4037.82 |
| 1181779200000 | 4086.02 |
| 1181865600000 | 4124.4 |
| 1182124800000 | 4117.88 |
| 1182211200000 | 4189.41 |
| 1182297600000 | 4148.84 |
| 1182384000000 | 4191.02 |
| 1182470400000 | 4215.03 |
| 1182729600000 | 4191.55 |
| 1182816000000 | 4140.04 |
| 1182902400000 | 4140.66 |
| 1182988800000 | 4180.4 |
| 1183075200000 | 4226.42 |
| 1183334400000 | 4226.42 |
| 1183420800000 | 4267.06 |
| 1183507200000 | 4266.15 |
| 1183593600000 | 4217.83 |
| 1183680000000 | 4191.78 |
| 1183939200000 | 4217.43 |
| 1184025600000 | 4185.87 |
| 1184112000000 | 4179.65 |
| 1184198400000 | 4168.7 |
| 1184284800000 | 4200.38 |
| 1184544000000 | 4189.38 |
| 1184630400000 | 4172.08 |
| 1184716800000 | 4181.25 |
| 1184803200000 | 4196.64 |
| 1184889600000 | 4163.36 |
| 1185148800000 | 4212.56 |
| 1185235200000 | 4160.72 |
| 1185321600000 | 4075.07 |
| 1185408000000 | 3977.6 |
| 1185494400000 | 3978.03 |
| 1185753600000 | 4039.39 |
| 1185840000000 | 4050.27 |
| 1185926400000 | 4014.44 |
| 1186012800000 | 4046.4 |
| 1186099200000 | 4023.03 |
| 1186358400000 | 3936.97 |
| 1186444800000 | 3958.94 |
| 1186531200000 | 4037.57 |
| 1186617600000 | 3938.47 |
| 1186704000000 | 3876.07 |
| 1186963200000 | 3875.74 |
| 1187049600000 | 3764.81 |
| 1187136000000 | 3755.63 |
| 1187222400000 | 3573.81 |
| 1187308800000 | 3667.26 |
| 1187568000000 | 3721.15 |
| 1187654400000 | 3807.5 |
| 1187740800000 | 3915.63 |
| 1187827200000 | 3904.38 |
| 1187913600000 | 3950.32 |
| 1188172800000 | 3982.02 |
| 1188259200000 | 3868.69 |
| 1188345600000 | 3945.73 |
| 1188432000000 | 3977.74 |
| 1188518400000 | 4051.54 |
| 1188777600000 | 4059.02 |
| 1188864000000 | 4059.19 |
| 1188950400000 | 4013.19 |
| 1189036800000 | 4009.14 |
| 1189123200000 | 3930.37 |
| 1189382400000 | 3900.26 |
| 1189468800000 | 3915.22 |
| 1189555200000 | 3864.31 |
| 1189641600000 | 3892.41 |
| 1189728000000 | 3940.84 |
| 1189987200000 | 3936.24 |
| 1190073600000 | 3936.24 |
| 1190160000000 | 3943.91 |
| 1190246400000 | 4030.86 |
| 1190332800000 | 4011.63 |
| 1190592000000 | 3972.84 |
| 1190678400000 | 3951.72 |
| 1190764800000 | 3984.89 |
| 1190851200000 | 4045.9 |
| 1190937600000 | 4066.32 |
| 1191196800000 | 4144.75 |
| 1191283200000 | 4197.29 |
| 1191369600000 | 4175.3 |
| 1191456000000 | 4165.13 |
| 1191542400000 | 4261.52 |
| 1191801600000 | 4290.76 |
| 1191888000000 | 4391.73 |
| 1191974400000 | 4374.51 |
| 1192060800000 | 4413.13 |
| 1192147200000 | 4416.76 |
| 1192406400000 | 4420.19 |
| 1192492800000 | 4353.67 |
| 1192579200000 | 4383.81 |
| 1192665600000 | 4414.92 |
| 1192752000000 | 4384.34 |
| 1193011200000 | 4394.58 |
| 1193097600000 | 4434.73 |
| 1193184000000 | 4439.13 |
| 1193270400000 | 4539.79 |
| 1193356800000 | 4563.61 |
| 1193616000000 | 4551.15 |
| 1193702400000 | 4528.73 |
| 1193788800000 | 4493.27 |
| 1193875200000 | 4472.91 |
| 1193961600000 | 4362.1 |
| 1194220800000 | 4245.51 |
| 1194307200000 | 4225.5 |
| 1194393600000 | 4163.34 |
| 1194480000000 | 4154.15 |
| 1194566400000 | 4129.71 |
| 1194825600000 | 4080.23 |
| 1194912000000 | 4120.66 |
| 1194998400000 | 4181.1 |
| 1195084800000 | 4129.82 |
| 1195171200000 | 4102.35 |
| 1195430400000 | 4032.79 |
| 1195516800000 | 3965.63 |
| 1195603200000 | 3871.32 |
| 1195689600000 | 3876.47 |
| 1195776000000 | 3908.22 |
| 1196035200000 | 3833.01 |
| 1196121600000 | 3827.14 |
| 1196208000000 | 3982.64 |
| 1196294400000 | 4029.71 |
| 1196380800000 | 4113.15 |
| 1196640000000 | 4094.74 |
| 1196726400000 | 4060.04 |
| 1196812800000 | 4156.6 |
| 1196899200000 | 4261.58 |
| 1196985600000 | 4277.71 |
| 1197244800000 | 4242.57 |
| 1197331200000 | 4134.46 |
| 1197417600000 | 4042.06 |
| 1197504000000 | 3915.8 |
| 1197590400000 | 3955.41 |
| 1197849600000 | 3838.23 |
| 1197936000000 | 3846.78 |
| 1198022400000 | 3872.57 |
| 1198108800000 | 3977.48 |
| 1198195200000 | 4045.8 |
| 1198454400000 | 4035.71 |
| 1198540800000 | 4035.72 |
| 1198627200000 | 4051.93 |
| 1198713600000 | 4023.07 |
| 1198800000000 | 4011.36 |
| 1199059200000 | 4010.53 |
| 1199232000000 | 3928.35 |
| 1199318400000 | 3904.53 |
| 1199404800000 | 3779.39 |
| 1199664000000 | 3701.04 |
| 1199750400000 | 3728.22 |
| 1199836800000 | 3678.53 |
| 1199923200000 | 3806.28 |
| 1200009600000 | 3859.24 |
| 1200268800000 | 3892.97 |
| 1200355200000 | 3770.18 |
| 1200441600000 | 3691.16 |
| 1200528000000 | 3573.01 |
| 1200614400000 | 3528.16 |
| 1200873600000 | 3280.38 |
| 1200960000000 | 3497.45 |
| 1201046400000 | 3486.29 |
| 1201132800000 | 3744.44 |
| 1201219200000 | 3705.98 |
| 1201478400000 | 3727.64 |
| 1201564800000 | 3860.44 |
| 1201651200000 | 3922.7 |
| 1201737600000 | 3903.87 |
| 1201824000000 | 3910.34 |
| 1202083200000 | 3913.78 |
| 1202169600000 | 3707.89 |
| 1202256000000 | 3744.65 |
| 1202342400000 | 3711.77 |
| 1202428800000 | 3756.4 |
| 1202688000000 | 3809.47 |
| 1202774400000 | 3932.1 |
| 1202860800000 | 3980.16 |
| 1202947200000 | 3972.5 |
| 1203033600000 | 3935.26 |
| 1203292800000 | 3997.33 |
| 1203379200000 | 3980.63 |
| 1203465600000 | 3999.41 |
| 1203552000000 | 4001.75 |
| 1203638400000 | 4012.46 |
| 1203897600000 | 4064.68 |
| 1203984000000 | 4069.25 |
| 1204070400000 | 4119.2 |
| 1204156800000 | 4150.08 |
| 1204243200000 | 4067.32 |
| 1204502400000 | 4008.29 |
| 1204588800000 | 3955.28 |
| 1204675200000 | 4054.73 |
| 1204761600000 | 4058.59 |
| 1204848000000 | 4057.02 |
| 1205107200000 | 4016.73 |
| 1205193600000 | 4184.79 |
| 1205280000000 | 4308.49 |
| 1205366400000 | 4317.03 |
| 1205452800000 | 4243 |
| 1205712000000 | 4264.94 |
| 1205798400000 | 4315.22 |
| 1205884800000 | 4229.59 |
| 1205971200000 | 4132.19 |
| 1206057600000 | 4132.2 |
| 1206316800000 | 4155.21 |
| 1206403200000 | 4183.56 |
| 1206489600000 | 4191.86 |
| 1206576000000 | 4283.11 |
| 1206662400000 | 4275.04 |
| 1206921600000 | 4343.1 |
| 1207008000000 | 4346.24 |
| 1207094400000 | 4343.78 |
| 1207180800000 | 4346.98 |
| 1207267200000 | 4431.71 |
| 1207526400000 | 4457.15 |
| 1207612800000 | 4404.92 |
| 1207699200000 | 4423.43 |
| 1207785600000 | 4435.57 |
| 1207872000000 | 4299.68 |
| 1208131200000 | 4341.01 |
| 1208217600000 | 4373.72 |
| 1208304000000 | 4397.39 |
| 1208390400000 | 4382.32 |
| 1208476800000 | 4415.64 |
| 1208736000000 | 4469.48 |
| 1208822400000 | 4409.48 |
| 1208908800000 | 4483.31 |
| 1208995200000 | 4449.02 |
| 1209081600000 | 4375.84 |
| 1209340800000 | 4345.07 |
| 1209427200000 | 4227.97 |
| 1209513600000 | 4252.43 |
| 1209600000000 | 4233.81 |
| 1209686400000 | 4243.94 |
| 1209945600000 | 4195.04 |
| 1210032000000 | 4173.13 |
| 1210118400000 | 4109.6 |
| 1210204800000 | 4075.08 |
| 1210291200000 | 4050.66 |
| 1210550400000 | 4051.89 |
| 1210636800000 | 4063.12 |
| 1210723200000 | 4071.77 |
| 1210809600000 | 4098.09 |
| 1210896000000 | 4172.87 |
| 1211155200000 | 4195.83 |
| 1211241600000 | 4206.15 |
| 1211328000000 | 4197 |
| 1211414400000 | 4216.08 |
| 1211500800000 | 4224.97 |
| 1211760000000 | 4231.51 |
| 1211846400000 | 4237.92 |
| 1211932800000 | 4211.64 |
| 1212019200000 | 4231.06 |
| 1212105600000 | 4165.2 |
| 1212364800000 | 4116.59 |
| 1212451200000 | 4105.75 |
| 1212537600000 | 4057.52 |
| 1212624000000 | 4151.72 |
| 1212710400000 | 4062.42 |
| 1212969600000 | 4070.64 |
| 1213056000000 | 4058.46 |
| 1213142400000 | 4035.25 |
| 1213228800000 | 4006.15 |
| 1213315200000 | 4011.97 |
| 1213574400000 | 3927.72 |
| 1213660800000 | 4004.46 |
| 1213747200000 | 4033.57 |
| 1213833600000 | 4080.58 |
| 1213920000000 | 3981.91 |
| 1214179200000 | 3952.59 |
| 1214265600000 | 3925.51 |
| 1214352000000 | 3953.59 |
| 1214438400000 | 3862.24 |
| 1214524800000 | 3756.62 |
| 1214784000000 | 3701.68 |
| 1214870400000 | 3633.04 |
| 1214956800000 | 3561.03 |
| 1215043200000 | 3520.84 |
| 1215129600000 | 3519.35 |
| 1215388800000 | 3588.68 |
| 1215475200000 | 3602.8 |
| 1215561600000 | 3631.97 |
| 1215648000000 | 3578.53 |
| 1215734400000 | 3532.6 |
| 1215993600000 | 3586.32 |
| 1216080000000 | 3564.29 |
| 1216166400000 | 3569.91 |
| 1216252800000 | 3646.38 |
| 1216339200000 | 3684.08 |
| 1216598400000 | 3700.64 |
| 1216684800000 | 3798.39 |
| 1216771200000 | 3837.3 |
| 1216857600000 | 3790.84 |
| 1216944000000 | 3879.48 |
| 1217203200000 | 3818.79 |
| 1217289600000 | 3887.09 |
| 1217376000000 | 3871.98 |
| 1217462400000 | 3859.21 |
| 1217548800000 | 3840.82 |
| 1217808000000 | 3745.06 |
| 1217894400000 | 3745.85 |
| 1217980800000 | 3765.92 |
| 1218067200000 | 3764.45 |
| 1218153600000 | 3714.09 |
| 1218412800000 | 3655.49 |
| 1218499200000 | 3638.76 |
| 1218585600000 | 3606.3 |
| 1218672000000 | 3637.21 |
| 1218758400000 | 3629.37 |
| 1219017600000 | 3577.93 |
| 1219104000000 | 3475.96 |
| 1219190400000 | 3525.15 |
| 1219276800000 | 3541.28 |
| 1219363200000 | 3610.39 |
| 1219622400000 | 3594.73 |
| 1219708800000 | 3586.59 |
| 1219795200000 | 3606.14 |
| 1219881600000 | 3629.22 |
| 1219968000000 | 3650.49 |
| 1220227200000 | 3595.89 |
| 1220313600000 | 3587.7 |
| 1220400000000 | 3543.34 |
| 1220486400000 | 3479.72 |
| 1220572800000 | 3418.93 |
| 1220832000000 | 3429.25 |
| 1220918400000 | 3325 |
| 1221004800000 | 3336.43 |
| 1221091200000 | 3342.65 |
| 1221177600000 | 3468.41 |
| 1221436800000 | 3408.19 |
| 1221523200000 | 3285.05 |
| 1221609600000 | 3151.84 |
| 1221696000000 | 3140.87 |
| 1221782400000 | 3142.63 |
| 1222041600000 | 3313.8 |
| 1222128000000 | 3295.06 |
| 1222214400000 | 3279.46 |
| 1222300800000 | 3315.53 |
| 1222387200000 | 3304.05 |
| 1222646400000 | 3021.91 |
| 1222732800000 | 3171.26 |
| 1222819200000 | 3175.11 |
| 1222905600000 | 2974.48 |
| 1222992000000 | 2949.41 |
| 1223251200000 | 2627.53 |
| 1223337600000 | 2553.21 |
| 1223424000000 | 2302.77 |
| 1223510400000 | 2272.49 |
| 1223596800000 | 2088.78 |
| 1223856000000 | 2403.01 |
| 1223942400000 | 2538.55 |
| 1224028800000 | 2416.24 |
| 1224115200000 | 2386.97 |
| 1224201600000 | 2479.3 |
| 1224460800000 | 2610.65 |
| 1224547200000 | 2533.88 |
| 1224633600000 | 2312.76 |
| 1224720000000 | 2310.41 |
| 1224806400000 | 2185.43 |
| 1225065600000 | 2150.03 |
| 1225152000000 | 2198.81 |
| 1225238400000 | 2266.48 |
| 1225324800000 | 2274.17 |
| 1225411200000 | 2302.89 |
| 1225670400000 | 2383.57 |
| 1225756800000 | 2540.05 |
| 1225843200000 | 2545.5 |
| 1225929600000 | 2476.78 |
| 1226016000000 | 2502.42 |
| 1226275200000 | 2559.09 |
| 1226361600000 | 2463.03 |
| 1226448000000 | 2375.6 |
| 1226534400000 | 2461.19 |
| 1226620800000 | 2487.7 |
| 1226880000000 | 2438.05 |
| 1226966400000 | 2413.32 |
| 1227052800000 | 2375.37 |
| 1227139200000 | 2255.17 |
| 1227225600000 | 2178.05 |
| 1227484800000 | 2248.75 |
| 1227571200000 | 2247.92 |
| 1227657600000 | 2288.41 |
| 1227744000000 | 2305.36 |
| 1227830400000 | 2269.81 |
| 1228089600000 | 2175.53 |
| 1228176000000 | 2166.8 |
| 1228262400000 | 2138.84 |
| 1228348800000 | 2148.3 |
| 1228435200000 | 2137.14 |
| 1228694400000 | 2150.07 |
| 1228780800000 | 2159.36 |
| 1228867200000 | 2178.45 |
| 1228953600000 | 2222.24 |
| 1229040000000 | 2263.39 |
| 1229299200000 | 2272.56 |
| 1229385600000 | 2283.13 |
| 1229472000000 | 2318.27 |
| 1229558400000 | 2336.15 |
| 1229644800000 | 2308.37 |
| 1229904000000 | 2334.2 |
| 1229990400000 | 2348.75 |
| 1230076800000 | 2350.93 |
| 1230163200000 | 2350.94 |
| 1230249600000 | 2353.01 |
| 1230508800000 | 2353.24 |
| 1230595200000 | 2325.56 |
| 1230681600000 | 2339.92 |
| 1230854400000 | 2391.45 |
| 1231113600000 | 2391.17 |
| 1231200000000 | 2491.16 |
| 1231286400000 | 2465.37 |
| 1231372800000 | 2495.79 |
| 1231459200000 | 2556.22 |
| 1231718400000 | 2537.72 |
| 1231804800000 | 2546.63 |
| 1231891200000 | 2488.43 |
| 1231977600000 | 2513.38 |
| 1232064000000 | 2577.08 |
| 1232323200000 | 2563.61 |
| 1232409600000 | 2530.99 |
| 1232496000000 | 2521.64 |
| 1232582400000 | 2559.76 |
| 1232668800000 | 2563.8 |
| 1232928000000 | 2607.91 |
| 1233014400000 | 2642.33 |
| 1233100800000 | 2691.97 |
| 1233187200000 | 2679.97 |
| 1233273600000 | 2646.77 |
| 1233532800000 | 2613.08 |
| 1233619200000 | 2657.56 |
| 1233705600000 | 2687.95 |
| 1233792000000 | 2719.34 |
| 1233878400000 | 2776.09 |
| 1234137600000 | 2822.95 |
| 1234224000000 | 2780.73 |
| 1234310400000 | 2791.83 |
| 1234396800000 | 2810.08 |
| 1234483200000 | 2900.65 |
| 1234742400000 | 2884.75 |
| 1234828800000 | 2794.93 |
| 1234915200000 | 2801.05 |
| 1235001600000 | 2755.21 |
| 1235088000000 | 2656.05 |
| 1235347200000 | 2602.8 |
| 1235433600000 | 2690.56 |
| 1235520000000 | 2680.13 |
| 1235606400000 | 2690.65 |
| 1235692800000 | 2640.48 |
| 1235952000000 | 2541.85 |
| 1236038400000 | 2504.16 |
| 1236124800000 | 2552.87 |
| 1236211200000 | 2493.64 |
| 1236297600000 | 2491.36 |
| 1236556800000 | 2485.9 |
| 1236643200000 | 2575.95 |
| 1236729600000 | 2573.29 |
| 1236816000000 | 2590.58 |
| 1236902400000 | 2609.57 |
| 1237161600000 | 2658.58 |
| 1237248000000 | 2688.05 |
| 1237334400000 | 2685.16 |
| 1237420800000 | 2703.47 |
| 1237507200000 | 2680.89 |
| 1237766400000 | 2767.56 |
| 1237852800000 | 2783.77 |
| 1237939200000 | 2799.59 |
| 1238025600000 | 2794.38 |
| 1238112000000 | 2816.78 |
| 1238371200000 | 2711.07 |
| 1238457600000 | 2694.67 |
| 1238544000000 | 2738.97 |
| 1238630400000 | 2790.18 |
| 1238716800000 | 2772.49 |
| 1238976000000 | 2766.75 |
| 1239062400000 | 2755.03 |
| 1239148800000 | 2773.11 |
| 1239235200000 | 2824.33 |
| 1239321600000 | 2824.34 |
| 1239580800000 | 2881.17 |
| 1239667200000 | 2897.24 |
| 1239753600000 | 2872.98 |
| 1239840000000 | 2927.35 |
| 1239926400000 | 2914.53 |
| 1240185600000 | 2843.35 |
| 1240272000000 | 2881.87 |
| 1240358400000 | 2890.47 |
| 1240444800000 | 2894.23 |
| 1240531200000 | 2878.83 |
| 1240790400000 | 2801.2 |
| 1240876800000 | 2799.87 |
| 1240963200000 | 2905.79 |
| 1241049600000 | 2910.3 |
| 1241136000000 | 2886.67 |
| 1241395200000 | 3006.79 |
| 1241481600000 | 3037.33 |
| 1241568000000 | 3086.56 |
| 1241654400000 | 3159.08 |
| 1241740800000 | 3255.24 |
| 1242000000000 | 3251.01 |
| 1242086400000 | 3253.41 |
| 1242172800000 | 3191.16 |
| 1242259200000 | 3251.18 |
| 1242345600000 | 3338.1 |
| 1242604800000 | 3446.39 |
| 1242691200000 | 3434.61 |
| 1242777600000 | 3428.37 |
| 1242864000000 | 3415.19 |
| 1242950400000 | 3412.57 |
| 1243209600000 | 3467.14 |
| 1243296000000 | 3489.21 |
| 1243382400000 | 3395.36 |
| 1243468800000 | 3429.26 |
| 1243555200000 | 3479.74 |
| 1243814400000 | 3573.82 |
| 1243900800000 | 3571.6 |
| 1243987200000 | 3532.19 |
| 1244073600000 | 3542.92 |
| 1244160000000 | 3574.31 |
| 1244419200000 | 3541.45 |
| 1244505600000 | 3571.92 |
| 1244592000000 | 3610.1 |
| 1244678400000 | 3627.7 |
| 1244764800000 | 3635.61 |
| 1245024000000 | 3600.32 |
| 1245110400000 | 3631.52 |
| 1245196800000 | 3554.14 |
| 1245283200000 | 3640.45 |
| 1245369600000 | 3675.05 |
| 1245628800000 | 3586.37 |
| 1245715200000 | 3554.68 |
| 1245801600000 | 3567.82 |
| 1245888000000 | 3607.7 |
| 1245974400000 | 3679.96 |
| 1246233600000 | 3667.27 |
| 1246320000000 | 3639.75 |
| 1246406400000 | 3634.85 |
| 1246492800000 | 3569.73 |
| 1246579200000 | 3598.37 |
| 1246838400000 | 3606.33 |
| 1246924800000 | 3585.39 |
| 1247011200000 | 3528.83 |
| 1247097600000 | 3516.11 |
| 1247184000000 | 3493.65 |
| 1247443200000 | 3566.47 |
| 1247529600000 | 3596.08 |
| 1247616000000 | 3709.6 |
| 1247702400000 | 3744.5 |
| 1247788800000 | 3782.06 |
| 1248048000000 | 3827.19 |
| 1248134400000 | 3822.91 |
| 1248220800000 | 3793.07 |
| 1248307200000 | 3805.44 |
| 1248393600000 | 3768.53 |
| 1248652800000 | 3738.79 |
| 1248739200000 | 3712.79 |
| 1248825600000 | 3719.72 |
| 1248912000000 | 3738.49 |
| 1248998400000 | 3731.21 |
| 1249257600000 | 3811.14 |
| 1249344000000 | 3819.76 |
| 1249430400000 | 3819.61 |
| 1249516800000 | 3791.03 |
| 1249603200000 | 3784.39 |
| 1249862400000 | 3756.74 |
| 1249948800000 | 3693.41 |
| 1250035200000 | 3747.75 |
| 1250121600000 | 3798.59 |
| 1250208000000 | 3733.5 |
| 1250467200000 | 3656.27 |
| 1250553600000 | 3692.95 |
| 1250640000000 | 3686.75 |
| 1250726400000 | 3741.97 |
| 1250812800000 | 3758.22 |
| 1251072000000 | 3708.24 |
| 1251158400000 | 3728.71 |
| 1251244800000 | 3718.13 |
| 1251331200000 | 3677.02 |
| 1251417600000 | 3665.78 |
| 1251676800000 | 3595.92 |
| 1251763200000 | 3541.1 |
| 1251849600000 | 3536.84 |
| 1251936000000 | 3600.22 |
| 1252022400000 | 3639.36 |
| 1252281600000 | 3631.09 |
| 1252368000000 | 3630.96 |
| 1252454400000 | 3640.16 |
| 1252540800000 | 3646.89 |
| 1252627200000 | 3692.66 |
| 1252886400000 | 3664.98 |
| 1252972800000 | 3666.15 |
| 1253059200000 | 3747.2 |
| 1253145600000 | 3778.35 |
| 1253232000000 | 3784.51 |
| 1253491200000 | 3793.87 |
| 1253577600000 | 3820.3 |
| 1253664000000 | 3853.55 |
| 1253750400000 | 3825.74 |
| 1253836800000 | 3819.08 |
| 1254096000000 | 3857.4 |
| 1254182400000 | 3864.63 |
| 1254268800000 | 3838.67 |
| 1254355200000 | 3787.89 |
| 1254441600000 | 3756.29 |
| 1254700800000 | 3812.48 |
| 1254787200000 | 3851.34 |
| 1254873600000 | 3872.58 |
| 1254960000000 | 3873.54 |
| 1255046400000 | 3891.47 |
| 1255305600000 | 3890.07 |
| 1255392000000 | 3909.37 |
| 1255478400000 | 3908.62 |
| 1255564800000 | 3900.77 |
| 1255651200000 | 3927.92 |
| 1255910400000 | 3946.76 |
| 1255996800000 | 3963.44 |
| 1256083200000 | 3952.44 |
| 1256169600000 | 3978.03 |
| 1256256000000 | 4026.82 |
| 1256515200000 | 3984.39 |
| 1256601600000 | 3971.46 |
| 1256688000000 | 3919.98 |
| 1256774400000 | 3967.16 |
| 1256860800000 | 3902.64 |
| 1257120000000 | 3890.6 |
| 1257206400000 | 3873.16 |
| 1257292800000 | 3966.02 |
| 1257379200000 | 4003.8 |
| 1257465600000 | 4031.38 |
| 1257724800000 | 4135.59 |
| 1257811200000 | 4167.82 |
| 1257897600000 | 4148.01 |
| 1257984000000 | 4110.47 |
| 1258070400000 | 4150.35 |
| 1258329600000 | 4189.81 |
| 1258416000000 | 4154.37 |
| 1258502400000 | 4132.96 |
| 1258588800000 | 4069.08 |
| 1258675200000 | 4105.78 |
| 1258934400000 | 4167.9 |
| 1259020800000 | 4135.29 |
| 1259107200000 | 4115.59 |
| 1259193600000 | 4039.05 |
| 1259280000000 | 4101.33 |
| 1259539200000 | 4100.65 |
| 1259625600000 | 4166.24 |
| 1259712000000 | 4168.06 |
| 1259798400000 | 4140.66 |
| 1259884800000 | 4171.95 |
| 1260144000000 | 4174.45 |
| 1260230400000 | 4133.35 |
| 1260316800000 | 4156.26 |
| 1260403200000 | 4239.27 |
| 1260489600000 | 4342.74 |
| 1260748800000 | 4378.82 |
| 1260835200000 | 4375.86 |
| 1260921600000 | 4385.43 |
| 1261008000000 | 4373.48 |
| 1261094400000 | 4367.35 |
| 1261353600000 | 4383.02 |
| 1261440000000 | 4349.27 |
| 1261526400000 | 4353.25 |
| 1261612800000 | 4380.57 |
| 1261699200000 | 4380.57 |
| 1261958400000 | 4392.25 |
| 1262044800000 | 4420.82 |
| 1262131200000 | 4436.21 |
| 1262217600000 | 4436.21 |
| 1262563200000 | 4501.41 |
| 1262649600000 | 4529.31 |
| 1262736000000 | 4610.98 |
| 1262822400000 | 4698.85 |
| 1262908800000 | 4742.59 |
| 1263168000000 | 4798.39 |
| 1263254400000 | 4792.93 |
| 1263340800000 | 4792.76 |
| 1263427200000 | 4815.08 |
| 1263513600000 | 4813.95 |
| 1263772800000 | 4848.38 |
| 1263859200000 | 4860.28 |
| 1263945600000 | 4836.89 |
| 1264032000000 | 4751.83 |
| 1264118400000 | 4682.06 |
| 1264377600000 | 4712.02 |
| 1264464000000 | 4669.76 |
| 1264550400000 | 4547.25 |
| 1264636800000 | 4461.15 |
| 1264723200000 | 4551.42 |
| 1264982400000 | 4542.59 |
| 1265068800000 | 4562.03 |
| 1265155200000 | 4493.59 |
| 1265241600000 | 4368.89 |
| 1265328000000 | 4289.37 |
| 1265587200000 | 4322.51 |
| 1265673600000 | 4344.58 |
| 1265760000000 | 4393.86 |
| 1265846400000 | 4437.46 |
| 1265932800000 | 4462.99 |
| 1266192000000 | 4458.66 |
| 1266278400000 | 4533.47 |
| 1266364800000 | 4549 |
| 1266451200000 | 4541.81 |
| 1266537600000 | 4514.8 |
| 1266796800000 | 4548.87 |
| 1266883200000 | 4502.31 |
| 1266969600000 | 4500.2 |
| 1267056000000 | 4463.46 |
| 1267142400000 | 4532.16 |
| 1267401600000 | 4517.31 |
| 1267488000000 | 4526.02 |
| 1267574400000 | 4504.51 |
| 1267660800000 | 4547.32 |
| 1267747200000 | 4658.74 |
| 1268006400000 | 4680.28 |
| 1268092800000 | 4634.77 |
| 1268179200000 | 4621.64 |
| 1268265600000 | 4610.51 |
| 1268352000000 | 4616.95 |
| 1268611200000 | 4594.77 |
| 1268697600000 | 4560.13 |
| 1268784000000 | 4517.27 |
| 1268870400000 | 4515.97 |
| 1268956800000 | 4459.27 |
| 1269216000000 | 4434.9 |
| 1269302400000 | 4438.03 |
| 1269388800000 | 4419.26 |
| 1269475200000 | 4405.83 |
| 1269561600000 | 4373.85 |
| 1269820800000 | 4379.68 |
| 1269907200000 | 4455.84 |
| 1269993600000 | 4473.35 |
| 1270080000000 | 4548.65 |
| 1270166400000 | 4548.65 |
| 1270425600000 | 4597.53 |
| 1270512000000 | 4613.37 |
| 1270598400000 | 4636.71 |
| 1270684800000 | 4631.68 |
| 1270771200000 | 4658.16 |
| 1271030400000 | 4637.09 |
| 1271116800000 | 4634.34 |
| 1271203200000 | 4655.68 |
| 1271289600000 | 4601.56 |
| 1271376000000 | 4553.98 |
| 1271635200000 | 4533.24 |
| 1271721600000 | 4549.83 |
| 1271808000000 | 4575.69 |
| 1271894400000 | 4602.11 |
| 1271980800000 | 4607.79 |
| 1272240000000 | 4614.65 |
| 1272326400000 | 4564.79 |
| 1272412800000 | 4552.62 |
| 1272499200000 | 4608.46 |
| 1272585600000 | 4676.47 |
| 1272844800000 | 4667.65 |
| 1272931200000 | 4608.67 |
| 1273017600000 | 4537.28 |
| 1273104000000 | 4491.38 |
| 1273190400000 | 4390.73 |
| 1273449600000 | 4551.55 |
| 1273536000000 | 4537.78 |
| 1273622400000 | 4590.12 |
| 1273708800000 | 4539.56 |
| 1273795200000 | 4490.52 |
| 1274054400000 | 4480.79 |
| 1274140800000 | 4427.2 |
| 1274227200000 | 4380.03 |
| 1274313600000 | 4300.16 |
| 1274400000000 | 4349.19 |
| 1274659200000 | 4344.7 |
| 1274745600000 | 4271.46 |
| 1274832000000 | 4391.46 |
| 1274918400000 | 4464.9 |
| 1275004800000 | 4522.3 |
| 1275264000000 | 4569.72 |
| 1275350400000 | 4503.9 |
| 1275436800000 | 4539.81 |
| 1275523200000 | 4550.26 |
| 1275609600000 | 4459.2 |
| 1275868800000 | 4415.16 |
| 1275955200000 | 4421.73 |
| 1276041600000 | 4487.6 |
| 1276128000000 | 4583.19 |
| 1276214400000 | 4616.18 |
| 1276473600000 | 4654.87 |
| 1276560000000 | 4711.25 |
| 1276646400000 | 4776.35 |
| 1276732800000 | 4814.55 |
| 1276819200000 | 4853.63 |
| 1277078400000 | 4856.63 |
| 1277164800000 | 4791.85 |
| 1277251200000 | 4790.72 |
| 1277337600000 | 4717.83 |
| 1277424000000 | 4798.88 |
| 1277683200000 | 4806.03 |
| 1277769600000 | 4702.43 |
| 1277856000000 | 4637.84 |
| 1277942400000 | 4598.87 |
| 1278028800000 | 4715.58 |
| 1278288000000 | 4695.13 |
| 1278374400000 | 4757.1 |
| 1278460800000 | 4817.18 |
| 1278547200000 | 4884.45 |
| 1278633600000 | 4876.1 |
| 1278892800000 | 4841.9 |
| 1278979200000 | 4909.9 |
| 1279065600000 | 4916.66 |
| 1279152000000 | 4969.19 |
| 1279238400000 | 4989.81 |
| 1279497600000 | 4961.42 |
| 1279584000000 | 5018.01 |
| 1279670400000 | 5126.48 |
| 1279756800000 | 5198.76 |
| 1279843200000 | 5207.3 |
| 1280102400000 | 5244.17 |
| 1280188800000 | 5274.65 |
| 1280275200000 | 5204.64 |
| 1280361600000 | 5229.74 |
| 1280448000000 | 5228.09 |
| 1280707200000 | 5334.5 |
| 1280793600000 | 5305.57 |
| 1280880000000 | 5338.4 |
| 1280966400000 | 5372.57 |
| 1281052800000 | 5406.48 |
| 1281312000000 | 5474.53 |
| 1281398400000 | 5459.54 |
| 1281484800000 | 5335.17 |
| 1281571200000 | 5376.99 |
| 1281657600000 | 5444.18 |
| 1281916800000 | 5508.44 |
| 1282003200000 | 5585 |
| 1282089600000 | 5650.83 |
| 1282176000000 | 5612.57 |
| 1282262400000 | 5563.56 |
| 1282521600000 | 5629.34 |
| 1282608000000 | 5572.47 |
| 1282694400000 | 5492.99 |
| 1282780800000 | 5562.52 |
| 1282867200000 | 5613.33 |
| 1283126400000 | 5637.75 |
| 1283212800000 | 5643.04 |
| 1283299200000 | 5764.61 |
| 1283385600000 | 5795.55 |
| 1283472000000 | 5865.95 |
| 1283731200000 | 5851.34 |
| 1283817600000 | 5797.81 |
| 1283904000000 | 5875.2 |
| 1283990400000 | 5946.44 |
| 1284076800000 | 5955.04 |
| 1284336000000 | 6026.66 |
| 1284422400000 | 6086.81 |
| 1284508800000 | 6114.43 |
| 1284595200000 | 6089.9 |
| 1284681600000 | 6073.35 |
| 1284940800000 | 6073.35 |
| 1285027200000 | 6064.12 |
| 1285113600000 | 6048.72 |
| 1285200000000 | 6042.33 |
| 1285286400000 | 6103.35 |
| 1285545600000 | 6181.59 |
| 1285632000000 | 6233.04 |
| 1285718400000 | 6195.23 |
| 1285804800000 | 6236.28 |
| 1285891200000 | 6280.13 |
| 1286150400000 | 6196.85 |
| 1286236800000 | 6200.25 |
| 1286323200000 | 6199.92 |
| 1286409600000 | 6123.33 |
| 1286496000000 | 6089.16 |
| 1286755200000 | 6116.95 |
| 1286841600000 | 6103.06 |
| 1286928000000 | 6326.23 |
| 1287014400000 | 6259.8 |
| 1287100800000 | 6212.17 |
| 1287360000000 | 6206.04 |
| 1287446400000 | 6147.87 |
| 1287532800000 | 6175.75 |
| 1287619200000 | 6176.23 |
| 1287705600000 | 6185.6 |
| 1287964800000 | 6220.06 |
| 1288051200000 | 6197.43 |
| 1288137600000 | 6199.02 |
| 1288224000000 | 6258.98 |
| 1288310400000 | 6333.22 |
| 1288569600000 | 6283.15 |
| 1288656000000 | 6451.23 |
| 1288742400000 | 6415.5 |
| 1288828800000 | 6506.52 |
| 1288915200000 | 6528.42 |
| 1289174400000 | 6543.32 |
| 1289260800000 | 6618.73 |
| 1289347200000 | 6566.4 |
| 1289433600000 | 6555.68 |
| 1289520000000 | 6499.22 |
| 1289779200000 | 6460.01 |
| 1289865600000 | 6347.16 |
| 1289952000000 | 6365.72 |
| 1290038400000 | 6447.09 |
| 1290124800000 | 6493.79 |
| 1290384000000 | 6543.28 |
| 1290470400000 | 6470.86 |
| 1290556800000 | 6529.66 |
| 1290643200000 | 6532.01 |
| 1290729600000 | 6483 |
| 1290988800000 | 6426.52 |
| 1291075200000 | 6403.29 |
| 1291161600000 | 6438.22 |
| 1291248000000 | 6470.13 |
| 1291334400000 | 6510.05 |
| 1291593600000 | 6528.83 |
| 1291680000000 | 6594.82 |
| 1291766400000 | 6590.67 |
| 1291852800000 | 6571.78 |
| 1291939200000 | 6545.54 |
| 1292198400000 | 6590.24 |
| 1292284800000 | 6662.41 |
| 1292371200000 | 6703.55 |
| 1292457600000 | 6720.81 |
| 1292544000000 | 6767.15 |
| 1292803200000 | 6786.22 |
| 1292889600000 | 6744.29 |
| 1292976000000 | 6657.19 |
| 1293062400000 | 6660.54 |
| 1293148800000 | 6664.79 |
| 1293408000000 | 6564.8 |
| 1293494400000 | 6592.49 |
| 1293580800000 | 6648.23 |
| 1293667200000 | 6727.81 |
| 1293753600000 | 6727.86 |
| 1294012800000 | 6790.27 |
| 1294099200000 | 6555.53 |
| 1294185600000 | 6495.22 |
| 1294272000000 | 6429.5 |
| 1294358400000 | 6306.33 |
| 1294617600000 | 6177.9 |
| 1294704000000 | 6149.08 |
| 1294790400000 | 6303.73 |
| 1294876800000 | 6383.18 |
| 1294963200000 | 6355.54 |
| 1295222400000 | 6356.42 |
| 1295308800000 | 6343.99 |
| 1295395200000 | 6308.48 |
| 1295481600000 | 6244.91 |
| 1295568000000 | 6278.27 |
| 1295827200000 | 6284.46 |
| 1295913600000 | 6214.48 |
| 1296000000000 | 6258.1 |
| 1296086400000 | 6231.76 |
| 1296172800000 | 6116.58 |
| 1296432000000 | 6103.23 |
| 1296518400000 | 6200.07 |
| 1296604800000 | 6100.29 |
| 1296691200000 | 6018.29 |
| 1296777600000 | 6090.59 |
| 1297036800000 | 6073.06 |
| 1297123200000 | 5996.55 |
| 1297209600000 | 5891.16 |
| 1297296000000 | 5992.56 |
| 1297382400000 | 6150.82 |
| 1297641600000 | 6237.38 |
| 1297728000000 | 6124.52 |
| 1297814400000 | 6077.5 |
| 1297900800000 | 6018.83 |
| 1297987200000 | 6017.13 |
| 1298246400000 | 5990.99 |
| 1298332800000 | 5903.02 |
| 1298419200000 | 5744.02 |
| 1298505600000 | 5741.08 |
| 1298592000000 | 5846.77 |
| 1298851200000 | 5941.27 |
| 1298937600000 | 5876.89 |
| 1299024000000 | 5892.23 |
| 1299110400000 | 6051.87 |
| 1299196800000 | 6041.15 |
| 1299456000000 | 6010.08 |
| 1299542400000 | 5986.19 |
| 1299628800000 | 5924 |
| 1299715200000 | 5759.98 |
| 1299801600000 | 5748.99 |
| 1300060800000 | 5726.11 |
| 1300147200000 | 5769.68 |
| 1300233600000 | 5690.8 |
| 1300320000000 | 5687.1 |
| 1300406400000 | 5717.02 |
| 1300665600000 | 5876.3 |
| 1300752000000 | 5980.4 |
| 1300838400000 | 6039.16 |
| 1300924800000 | 6125.69 |
| 1301011200000 | 6095.78 |
| 1301270400000 | 6109.83 |
| 1301356800000 | 6038.56 |
| 1301443200000 | 6101.32 |
| 1301529600000 | 6190.53 |
| 1301616000000 | 6316.2 |
| 1301875200000 | 6363.79 |
| 1301961600000 | 6428.18 |
| 1302048000000 | 6431.53 |
| 1302134400000 | 6379.28 |
| 1302220800000 | 6367.37 |
| 1302480000000 | 6350.4 |
| 1302566400000 | 6196.92 |
| 1302652800000 | 6271.77 |
| 1302739200000 | 6268.67 |
| 1302825600000 | 6308.31 |
| 1303084800000 | 6244.05 |
| 1303171200000 | 6327.52 |
| 1303257600000 | 6434.88 |
| 1303344000000 | 6499.7 |
| 1303430400000 | 6499.7 |
| 1303689600000 | 6500.51 |
| 1303776000000 | 6576.57 |
| 1303862400000 | 6601.86 |
| 1303948800000 | 6645.78 |
| 1304035200000 | 6723.51 |
| 1304294400000 | 6709.86 |
| 1304380800000 | 6656.41 |
| 1304467200000 | 6577 |
| 1304553600000 | 6571.9 |
| 1304640000000 | 6662.96 |
| 1304899200000 | 6608.42 |
| 1304985600000 | 6698.37 |
| 1305072000000 | 6671.86 |
| 1305158400000 | 6668.63 |
| 1305244800000 | 6683.8 |
| 1305504000000 | 6679.63 |
| 1305590400000 | 6571.45 |
| 1305676800000 | 6615.42 |
| 1305763200000 | 6579.45 |
| 1305849600000 | 6585.34 |
| 1306108800000 | 6526.88 |
| 1306195200000 | 6541.88 |
| 1306281600000 | 6562.93 |
| 1306368000000 | 6621.18 |
| 1306454400000 | 6670.12 |
| 1306713600000 | 6682.38 |
| 1306800000000 | 6707.26 |
| 1306886400000 | 6686.71 |
| 1306972800000 | 6713.8 |
| 1307059200000 | 6728.05 |
| 1307318400000 | 6622.44 |
| 1307404800000 | 6645.12 |
| 1307491200000 | 6641.03 |
| 1307577600000 | 6583.59 |
| 1307664000000 | 6529.82 |
| 1307923200000 | 6454.66 |
| 1308009600000 | 6430.95 |
| 1308096000000 | 6314.24 |
| 1308182400000 | 6199.64 |
| 1308268800000 | 6301.61 |
| 1308528000000 | 6312.82 |
| 1308614400000 | 6437.61 |
| 1308700800000 | 6439.64 |
| 1308787200000 | 6389.33 |
| 1308873600000 | 6407.13 |
| 1309132800000 | 6399.54 |
| 1309219200000 | 6491.79 |
| 1309305600000 | 6524.42 |
| 1309392000000 | 6619.35 |
| 1309478400000 | 6652.03 |
| 1309737600000 | 6629.82 |
| 1309824000000 | 6665 |
| 1309910400000 | 6622.97 |
| 1309996800000 | 6658.27 |
| 1310083200000 | 6654.14 |
| 1310342400000 | 6603.98 |
| 1310428800000 | 6536.85 |
| 1310515200000 | 6571.52 |
| 1310601600000 | 6562.92 |
| 1310688000000 | 6616.62 |
| 1310947200000 | 6506.52 |
| 1311033600000 | 6535.22 |
| 1311120000000 | 6427.21 |
| 1311206400000 | 6470.65 |
| 1311292800000 | 6474.78 |
| 1311552000000 | 6442.58 |
| 1311638400000 | 6363.46 |
| 1311724800000 | 6235.28 |
| 1311811200000 | 6297.79 |
| 1311897600000 | 6261.53 |
| 1312156800000 | 6307.41 |
| 1312243200000 | 6197.9 |
| 1312329600000 | 6052.36 |
| 1312416000000 | 5811.31 |
| 1312502400000 | 5688.1 |
| 1312761600000 | 5167.38 |
| 1312848000000 | 5504.64 |
| 1312934400000 | 5641.31 |
| 1313020800000 | 5798.38 |
| 1313107200000 | 5878.57 |
| 1313366400000 | 5861.99 |
| 1313452800000 | 5791.35 |
| 1313539200000 | 5848.53 |
| 1313625600000 | 5732.52 |
| 1313712000000 | 5741.81 |
| 1313971200000 | 5708.99 |
| 1314057600000 | 5786.42 |
| 1314144000000 | 5774.92 |
| 1314230400000 | 5723 |
| 1314316800000 | 5750.23 |
| 1314576000000 | 5901.23 |
| 1314662400000 | 5939.14 |
| 1314748800000 | 5998.36 |
| 1314835200000 | 6087.51 |
| 1314921600000 | 6021.62 |
| 1315180800000 | 5796.17 |
| 1315267200000 | 5762.74 |
| 1315353600000 | 5925.22 |
| 1315440000000 | 5899.82 |
| 1315526400000 | 5748.7 |
| 1315785600000 | 5530.67 |
| 1315872000000 | 5543.98 |
| 1315958400000 | 5552.37 |
| 1316044800000 | 5571.03 |
| 1316131200000 | 5514.9 |
| 1316390400000 | 5513.57 |
| 1316476800000 | 5511.63 |
| 1316563200000 | 5279.57 |
| 1316649600000 | 4807.44 |
| 1316736000000 | 4758.16 |
| 1316995200000 | 4855.6 |
| 1317081600000 | 5106.72 |
| 1317168000000 | 5034.85 |
| 1317254400000 | 4970.59 |
| 1317340800000 | 4858.5 |
| 1317600000000 | 4702.3 |
| 1317686400000 | 4438.51 |
| 1317772800000 | 4573.53 |
| 1317859200000 | 4867.55 |
| 1317945600000 | 4934.6 |
| 1318204800000 | 4898.13 |
| 1318291200000 | 5073.61 |
| 1318377600000 | 5254.78 |
| 1318464000000 | 5219.49 |
| 1318550400000 | 5278.27 |
| 1318809600000 | 5263.31 |
| 1318896000000 | 5223.06 |
| 1318982400000 | 5296.93 |
| 1319068800000 | 5195.03 |
| 1319155200000 | 5301.83 |
| 1319414400000 | 5435.75 |
| 1319500800000 | 5400.66 |
| 1319587200000 | 5473.78 |
| 1319673600000 | 5748.4 |
| 1319760000000 | 5798.45 |
| 1320019200000 | 5793.91 |
| 1320105600000 | 5793.91 |
| 1320192000000 | 5602.95 |
| 1320278400000 | 5686.62 |
| 1320364800000 | 5671.75 |
| 1320624000000 | 5710.08 |
| 1320710400000 | 5769.54 |
| 1320796800000 | 5629.74 |
| 1320883200000 | 5593.86 |
| 1320969600000 | 5705.28 |
| 1321228800000 | 5645.03 |
| 1321315200000 | 5596.41 |
| 1321401600000 | 5608.29 |
| 1321488000000 | 5513 |
| 1321574400000 | 5463 |
| 1321833600000 | 5285.21 |
| 1321920000000 | 5242.31 |
| 1322006400000 | 5028.05 |
| 1322092800000 | 5055.4 |
| 1322179200000 | 4947.95 |
| 1322438400000 | 5096.28 |
| 1322524800000 | 5109.67 |
| 1322611200000 | 5299.13 |
| 1322697600000 | 5308.13 |
| 1322784000000 | 5324.52 |
| 1323043200000 | 5262.31 |
| 1323129600000 | 5265.76 |
| 1323216000000 | 5342.14 |
| 1323302400000 | 5355.48 |
| 1323388800000 | 5382.63 |
| 1323648000000 | 5298.62 |
| 1323734400000 | 5296.08 |
| 1323820800000 | 5176.85 |
| 1323907200000 | 5190.76 |
| 1323993600000 | 5220.19 |
| 1324252800000 | 5192.49 |
| 1324339200000 | 5267.69 |
| 1324425600000 | 5238.82 |
| 1324512000000 | 5282.89 |
| 1324598400000 | 5258.86 |
| 1324857600000 | 5227.67 |
| 1324944000000 | 5218.61 |
| 1325030400000 | 5175.28 |
| 1325116800000 | 5211.77 |
| 1325203200000 | 5221.03 |
| 1325462400000 | 5199.33 |
| 1325548800000 | 5261.89 |
| 1325635200000 | 5326.46 |
| 1325721600000 | 5325.1 |
| 1325808000000 | 5339.75 |
| 1326067200000 | 5314.42 |
| 1326153600000 | 5373.17 |
| 1326240000000 | 5395.93 |
| 1326326400000 | 5446.82 |
| 1326412800000 | 5427.85 |
| 1326672000000 | 5461.5 |
| 1326758400000 | 5509.23 |
| 1326844800000 | 5568.36 |
| 1326931200000 | 5637.55 |
| 1327017600000 | 5645.96 |
| 1327276800000 | 5640.08 |
| 1327363200000 | 5582.54 |
| 1327449600000 | 5559.71 |
| 1327536000000 | 5621.97 |
| 1327622400000 | 5655.63 |
| 1327881600000 | 5607.73 |
| 1327968000000 | 5647.02 |
| 1328054400000 | 5749.38 |
| 1328140800000 | 5894.76 |
| 1328227200000 | 5993.49 |
| 1328486400000 | 5979.78 |
| 1328572800000 | 5964.8 |
| 1328659200000 | 5994.92 |
| 1328745600000 | 6073.1 |
| 1328832000000 | 6057.57 |
| 1329091200000 | 6066.34 |
| 1329177600000 | 6002.46 |
| 1329264000000 | 6048.36 |
| 1329350400000 | 6061.72 |
| 1329436800000 | 6151.7 |
| 1329696000000 | 6173.15 |
| 1329782400000 | 6144 |
| 1329868800000 | 6113.93 |
| 1329955200000 | 6131.41 |
| 1330041600000 | 6151.03 |
| 1330300800000 | 6136.39 |
| 1330387200000 | 6199.31 |
| 1330473600000 | 6215.77 |
| 1330560000000 | 6201.08 |
| 1330646400000 | 6165.36 |
| 1330905600000 | 6092.25 |
| 1330992000000 | 5970.62 |
| 1331078400000 | 5975.84 |
| 1331164800000 | 6100.17 |
| 1331251200000 | 6147.89 |
| 1331510400000 | 6108.47 |
| 1331596800000 | 6129.19 |
| 1331683200000 | 6111.75 |
| 1331769600000 | 6183.25 |
| 1331856000000 | 6214.12 |
| 1332115200000 | 6288.14 |
| 1332201600000 | 6223.79 |
| 1332288000000 | 6224.52 |
| 1332374400000 | 6141.26 |
| 1332460800000 | 6178.33 |
| 1332720000000 | 6270.59 |
| 1332806400000 | 6308.15 |
| 1332892800000 | 6253.66 |
| 1332979200000 | 6206.92 |
| 1333065600000 | 6263.84 |
| 1333324800000 | 6339.85 |
| 1333411200000 | 6337.55 |
| 1333497600000 | 6276.79 |
| 1333584000000 | 6302.64 |
| 1333670400000 | 6302.64 |
| 1333929600000 | 6214.66 |
| 1334016000000 | 6143.28 |
| 1334102400000 | 6115.26 |
| 1334188800000 | 6158.47 |
| 1334275200000 | 6093.54 |
| 1334534400000 | 6073.28 |
| 1334620800000 | 6089.88 |
| 1334707200000 | 6070.09 |
| 1334793600000 | 6084.18 |
| 1334880000000 | 6191.02 |
| 1335139200000 | 6087.35 |
| 1335225600000 | 6129.47 |
| 1335312000000 | 6140.99 |
| 1335398400000 | 6158.05 |
| 1335484800000 | 6200.12 |
| 1335744000000 | 6204.08 |
| 1335830400000 | 6197.17 |
| 1335916800000 | 6155.13 |
| 1336003200000 | 6140.01 |
| 1336089600000 | 6156.37 |
| 1336348800000 | 6161.78 |
| 1336435200000 | 6100.29 |
| 1336521600000 | 6008.03 |
| 1336608000000 | 6036.42 |
| 1336694400000 | 5996.52 |
| 1336953600000 | 5877.71 |
| 1337040000000 | 5718.81 |
| 1337126400000 | 5640.46 |
| 1337212800000 | 5552.99 |
| 1337299200000 | 5490.37 |
| 1337558400000 | 5465.75 |
| 1337644800000 | 5501.71 |
| 1337731200000 | 5390.62 |
| 1337817600000 | 5441.3 |
| 1337904000000 | 5458.6 |
| 1338163200000 | 5502.67 |
| 1338249600000 | 5462.89 |
| 1338336000000 | 5422.47 |
| 1338422400000 | 5453.29 |
| 1338508800000 | 5399.5 |
| 1338768000000 | 5370.29 |
| 1338854400000 | 5408.42 |
| 1338940800000 | 5532.09 |
| 1339027200000 | 5602.59 |
| 1339113600000 | 5692.26 |
| 1339372800000 | 5662.38 |
| 1339459200000 | 5604.81 |
| 1339545600000 | 5591.15 |
| 1339632000000 | 5637.26 |
| 1339718400000 | 5705.94 |
| 1339977600000 | 5700.68 |
| 1340064000000 | 5788.32 |
| 1340150400000 | 5784.44 |
| 1340236800000 | 5769.13 |
| 1340323200000 | 5665.91 |
| 1340582400000 | 5599.46 |
| 1340668800000 | 5589.18 |
| 1340755200000 | 5651.48 |
| 1340841600000 | 5565.98 |
| 1340928000000 | 5716.41 |
| 1341187200000 | 5737.08 |
| 1341273600000 | 5834.38 |
| 1341360000000 | 5853.39 |
| 1341446400000 | 5867.28 |
| 1341532800000 | 5803.49 |
| 1341792000000 | 5795.62 |
| 1341878400000 | 5792.07 |
| 1341964800000 | 5803.76 |
| 1342051200000 | 5776.78 |
| 1342137600000 | 5855.31 |
| 1342396800000 | 5860.77 |
| 1342483200000 | 5871.37 |
| 1342569600000 | 5905.48 |
| 1342656000000 | 5911.49 |
| 1342742400000 | 5893.61 |
| 1343001600000 | 5774.76 |
| 1343088000000 | 5743.01 |
| 1343174400000 | 5740.02 |
| 1343260800000 | 5733.61 |
| 1343347200000 | 5754 |
| 1343606400000 | 5790.91 |
| 1343692800000 | 5790.6 |
| 1343779200000 | 5702.68 |
| 1343865600000 | 5604.45 |
| 1343952000000 | 5689.72 |
| 1344211200000 | 5732.28 |
| 1344297600000 | 5743.63 |
| 1344384000000 | 5743.86 |
| 1344470400000 | 5761.09 |
| 1344556800000 | 5742.56 |
| 1344816000000 | 5693.92 |
| 1344902400000 | 5695.52 |
| 1344988800000 | 5689.75 |
| 1345075200000 | 5729.11 |
| 1345161600000 | 5789.53 |
| 1345420800000 | 5807.37 |
| 1345507200000 | 5806.19 |
| 1345593600000 | 5760.92 |
| 1345680000000 | 5741.51 |
| 1345766400000 | 5719.61 |
| 1346025600000 | 5679.26 |
| 1346112000000 | 5681.39 |
| 1346198400000 | 5677.01 |
| 1346284800000 | 5640.65 |
| 1346371200000 | 5640.35 |
| 1346630400000 | 5621.57 |
| 1346716800000 | 5644.11 |
| 1346803200000 | 5621.32 |
| 1346889600000 | 5701.33 |
| 1346976000000 | 5778.46 |
| 1347235200000 | 5803.7 |
| 1347321600000 | 5833.28 |
| 1347408000000 | 5835.33 |
| 1347494400000 | 5861.02 |
| 1347580800000 | 5942.15 |
| 1347840000000 | 5953.91 |
| 1347926400000 | 5954.19 |
| 1348012800000 | 5964.28 |
| 1348099200000 | 5955.62 |
| 1348185600000 | 5939.76 |
| 1348444800000 | 5885.74 |
| 1348531200000 | 5935.54 |
| 1348617600000 | 5912.95 |
| 1348704000000 | 5937.34 |
| 1348790400000 | 5917.41 |
| 1349049600000 | 5936.34 |
| 1349136000000 | 5956.13 |
| 1349222400000 | 5955.86 |
| 1349308800000 | 5998.5 |
| 1349395200000 | 6024.74 |
| 1349654400000 | 6009.57 |
| 1349740800000 | 5957.6 |
| 1349827200000 | 5914.2 |
| 1349913600000 | 5955.58 |
| 1350000000000 | 5956.83 |
| 1350259200000 | 5965.56 |
| 1350345600000 | 6018.15 |
| 1350432000000 | 6057.09 |
| 1350518400000 | 6063.28 |
| 1350604800000 | 5971.76 |
| 1350864000000 | 5922 |
| 1350950400000 | 5830.49 |
| 1351036800000 | 5841.45 |
| 1351123200000 | 5875.09 |
| 1351209600000 | 5880.39 |
| 1351468800000 | 5881.26 |
| 1351555200000 | 5911.42 |
| 1351641600000 | 5886.69 |
| 1351728000000 | 5892.36 |
| 1351814400000 | 5893.21 |
| 1352073600000 | 5900 |
| 1352160000000 | 5923.97 |
| 1352246400000 | 5892.28 |
| 1352332800000 | 5914.07 |
| 1352419200000 | 5876.05 |
| 1352678400000 | 5834.7 |
| 1352764800000 | 5773.09 |
| 1352851200000 | 5736.31 |
| 1352937600000 | 5741.33 |
| 1353024000000 | 5726.69 |
| 1353283200000 | 5786.42 |
| 1353369600000 | 5791.68 |
| 1353456000000 | 5761.3 |
| 1353542400000 | 5767.5 |
| 1353628800000 | 5738.04 |
| 1353888000000 | 5695.02 |
| 1353974400000 | 5695.81 |
| 1354060800000 | 5663.97 |
| 1354147200000 | 5722.48 |
| 1354233600000 | 5704.21 |
| 1354492800000 | 5719.3 |
| 1354579200000 | 5701.33 |
| 1354665600000 | 5717.05 |
| 1354752000000 | 5742.84 |
| 1354838400000 | 5727.21 |
| 1355097600000 | 5753.95 |
| 1355184000000 | 5846.13 |
| 1355270400000 | 5895.61 |
| 1355356800000 | 5899.67 |
| 1355443200000 | 5950.62 |
| 1355702400000 | 5959 |
| 1355788800000 | 5983.66 |
| 1355875200000 | 5982.46 |
| 1355961600000 | 5978.69 |
| 1356048000000 | 5950.3 |
| 1356307200000 | 5928.72 |
| 1356393600000 | 5928.72 |
| 1356480000000 | 5937.83 |
| 1356566400000 | 5911.22 |
| 1356652800000 | 5939.16 |
| 1356912000000 | 5939.73 |
| 1357084800000 | 6067.4 |
| 1357171200000 | 6091.26 |
| 1357257600000 | 6153.09 |
| 1357516800000 | 6176.73 |
| 1357603200000 | 6171 |
| 1357689600000 | 6232.85 |
| 1357776000000 | 6281.1 |
| 1357862400000 | 6209.16 |
| 1358121600000 | 6231.26 |
| 1358208000000 | 6207.25 |
| 1358294400000 | 6247.28 |
| 1358380800000 | 6304.79 |
| 1358467200000 | 6362.31 |
| 1358726400000 | 6350.73 |
| 1358812800000 | 6386.73 |
| 1358899200000 | 6344.82 |
| 1358985600000 | 6333.38 |
| 1359072000000 | 6337.97 |
| 1359331200000 | 6325.62 |
| 1359417600000 | 6367.88 |
| 1359504000000 | 6401.43 |
| 1359590400000 | 6421.54 |
| 1359676800000 | 6433 |
| 1359936000000 | 6411 |
| 1360022400000 | 6445.1 |
| 1360108800000 | 6465.43 |
| 1360195200000 | 6444.61 |
| 1360281600000 | 6449.45 |
| 1360540800000 | 6459.75 |
| 1360627200000 | 6467.09 |
| 1360713600000 | 6494.84 |
| 1360800000000 | 6488.95 |
| 1360886400000 | 6458.17 |
| 1361145600000 | 6434.2 |
| 1361232000000 | 6454.08 |
| 1361318400000 | 6375.99 |
| 1361404800000 | 6330.36 |
| 1361491200000 | 6358.31 |
| 1361750400000 | 6330.81 |
| 1361836800000 | 6309.72 |
| 1361923200000 | 6344.86 |
| 1362009600000 | 6407.84 |
| 1362096000000 | 6413.78 |
| 1362355200000 | 6425.48 |
| 1362441600000 | 6408.24 |
| 1362528000000 | 6349.22 |
| 1362614400000 | 6334.92 |
| 1362700800000 | 6388.95 |
| 1362960000000 | 6365.06 |
| 1363046400000 | 6351.09 |
| 1363132800000 | 6324.76 |
| 1363219200000 | 6262.07 |
| 1363305600000 | 6203.63 |
| 1363564800000 | 6210.9 |
| 1363651200000 | 6235.31 |
| 1363737600000 | 6267.15 |
| 1363824000000 | 6266.11 |
| 1363910400000 | 6261.4 |
| 1364169600000 | 6210.25 |
| 1364256000000 | 6257.35 |
| 1364342400000 | 6248.3 |
| 1364428800000 | 6248.17 |
| 1364515200000 | 6248.07 |
| 1364774400000 | 6228.55 |
| 1364860800000 | 6199.15 |
| 1364947200000 | 6140.25 |
| 1365033600000 | 6126.38 |
| 1365120000000 | 6066.03 |
| 1365379200000 | 6135.28 |
| 1365465600000 | 6197.89 |
| 1365552000000 | 6177.37 |
| 1365638400000 | 6179.38 |
| 1365724800000 | 6139.37 |
| 1365984000000 | 5955.37 |
| 1366070400000 | 6009.91 |
| 1366156800000 | 5970.62 |
| 1366243200000 | 5995.02 |
| 1366329600000 | 6013.33 |
| 1366588800000 | 5986.27 |
| 1366675200000 | 6030.65 |
| 1366761600000 | 6054.18 |
| 1366848000000 | 6090.45 |
| 1366934400000 | 6039.62 |
| 1367193600000 | 6018.78 |
| 1367280000000 | 6074.44 |
| 1367366400000 | 6074.73 |
| 1367452800000 | 6072.18 |
| 1367539200000 | 6155.24 |
| 1367798400000 | 6139.7 |
| 1367884800000 | 6142.09 |
| 1367971200000 | 6148.84 |
| 1368057600000 | 6137.57 |
| 1368144000000 | 6076.01 |
| 1368403200000 | 6003.41 |
| 1368489600000 | 5979.1 |
| 1368576000000 | 5964.23 |
| 1368662400000 | 5936.88 |
| 1368748800000 | 5940.06 |
| 1369008000000 | 5849.61 |
| 1369094400000 | 5835.75 |
| 1369180800000 | 5898.2 |
| 1369267200000 | 5785.84 |
| 1369353600000 | 5757.97 |
| 1369612800000 | 5680.47 |
| 1369699200000 | 5652.02 |
| 1369785600000 | 5645.39 |
| 1369872000000 | 5626.35 |
| 1369958400000 | 5618.4 |
| 1370217600000 | 5545.39 |
| 1370304000000 | 5611.33 |
| 1370390400000 | 5568.54 |
| 1370476800000 | 5511.75 |
| 1370563200000 | 5509.43 |
| 1370822400000 | 5351.72 |
| 1370908800000 | 5295.29 |
| 1370995200000 | 5290.67 |
| 1371081600000 | 5379.57 |
| 1371168000000 | 5417.43 |
| 1371427200000 | 5415.53 |
| 1371513600000 | 5337.51 |
| 1371600000000 | 5271.81 |
| 1371686400000 | 5022.48 |
| 1371772800000 | 4996.34 |
| 1372032000000 | 4992.21 |
| 1372118400000 | 5056.12 |
| 1372204800000 | 5204.23 |
| 1372291200000 | 5281.85 |
| 1372377600000 | 5329.13 |
| 1372636800000 | 5275.47 |
| 1372723200000 | 5168.32 |
| 1372809600000 | 5135.44 |
| 1372896000000 | 5180.84 |
| 1372982400000 | 5081.43 |
| 1373241600000 | 5070.15 |
| 1373328000000 | 5003.88 |
| 1373414400000 | 4936.81 |
| 1373500800000 | 4971.74 |
| 1373587200000 | 4998.12 |
| 1373846400000 | 5106.69 |
| 1373932800000 | 5101.83 |
| 1374019200000 | 5237.53 |
| 1374105600000 | 5258.47 |
| 1374192000000 | 5141.05 |
| 1374451200000 | 5149.64 |
| 1374537600000 | 5124.79 |
| 1374624000000 | 5140.05 |
| 1374710400000 | 5095.62 |
| 1374796800000 | 5024.41 |
| 1375056000000 | 4993.99 |
| 1375142400000 | 4874.22 |
| 1375228800000 | 4842.9 |
| 1375315200000 | 4994.63 |
| 1375401600000 | 4978.84 |
| 1375660800000 | 4936.83 |
| 1375747200000 | 4832.31 |
| 1375833600000 | 4773.89 |
| 1375920000000 | 4908.05 |
| 1376006400000 | 5004.23 |
| 1376265600000 | 4993.13 |
| 1376352000000 | 4939.05 |
| 1376438400000 | 4929.73 |
| 1376524800000 | 4927.47 |
| 1376611200000 | 4872.07 |
| 1376870400000 | 4790.01 |
| 1376956800000 | 4783.19 |
| 1377043200000 | 4691.07 |
| 1377129600000 | 4717.12 |
| 1377216000000 | 4812.61 |
| 1377475200000 | 4759.22 |
| 1377561600000 | 4610.16 |
| 1377648000000 | 4594.48 |
| 1377734400000 | 4653.87 |
| 1377820800000 | 4751.82 |
| 1378080000000 | 4768.74 |
| 1378166400000 | 4729.25 |
| 1378252800000 | 4760.16 |
| 1378339200000 | 4852.07 |
| 1378425600000 | 4989.66 |
| 1378684800000 | 5096.47 |
| 1378771200000 | 5107.48 |
| 1378857600000 | 5152.59 |
| 1378944000000 | 5093.39 |
| 1379030400000 | 4996.56 |
| 1379289600000 | 5085.58 |
| 1379376000000 | 5079.39 |
| 1379462400000 | 5061.03 |
| 1379548800000 | 5061.03 |
| 1379635200000 | 5061.03 |
| 1379894400000 | 5311.62 |
| 1379980800000 | 5209.15 |
| 1380067200000 | 5180.54 |
| 1380153600000 | 5170.5 |
| 1380240000000 | 5100.62 |
| 1380499200000 | 5050.86 |
| 1380585600000 | 5098.52 |
| 1380672000000 | 5064.95 |
| 1380758400000 | 5095.41 |
| 1380844800000 | 5122.11 |
| 1381104000000 | 5090.09 |
| 1381190400000 | 5090.89 |
| 1381276800000 | 5037.61 |
| 1381363200000 | 5128.41 |
| 1381449600000 | 5149.94 |
| 1381708800000 | 5139.29 |
| 1381795200000 | 5154.21 |
| 1381881600000 | 5183.76 |
| 1381968000000 | 5160.86 |
| 1382054400000 | 5161.16 |
| 1382313600000 | 5162.42 |
| 1382400000000 | 5205.92 |
| 1382486400000 | 5188.54 |
| 1382572800000 | 5147.92 |
| 1382659200000 | 5108.74 |
| 1382918400000 | 5102.78 |
| 1383004800000 | 5066.39 |
| 1383091200000 | 5132.71 |
| 1383177600000 | 5082.74 |
| 1383264000000 | 5077.8 |
| 1383523200000 | 5090.73 |
| 1383609600000 | 5067.15 |
| 1383696000000 | 5039.75 |
| 1383782400000 | 5021.91 |
| 1383868800000 | 4910.42 |
| 1384128000000 | 4814.59 |
| 1384214400000 | 4836.93 |
| 1384300800000 | 4764.87 |
| 1384387200000 | 4808.78 |
| 1384473600000 | 4855.31 |
| 1384732800000 | 4954.96 |
| 1384819200000 | 4882.83 |
| 1384905600000 | 4817.38 |
| 1384992000000 | 4756.17 |
| 1385078400000 | 4797.58 |
| 1385337600000 | 4761.12 |
| 1385424000000 | 4705.98 |
| 1385510400000 | 4702.47 |
| 1385596800000 | 4735.29 |
| 1385683200000 | 4740.94 |
| 1385942400000 | 4718.03 |
| 1386028800000 | 4645.07 |
| 1386115200000 | 4640.86 |
| 1386201600000 | 4692.33 |
| 1386288000000 | 4688.37 |
| 1386547200000 | 4661.74 |
| 1386633600000 | 4651.45 |
| 1386720000000 | 4616.09 |
| 1386806400000 | 4585.38 |
| 1386892800000 | 4596.89 |
| 1387152000000 | 4661.65 |
| 1387238400000 | 4629.21 |
| 1387324800000 | 4622.31 |
| 1387411200000 | 4633.98 |
| 1387497600000 | 4677.64 |
| 1387756800000 | 4652.95 |
| 1387843200000 | 4647.1 |
| 1387929600000 | 4647.1 |
| 1388016000000 | 4643.97 |
| 1388102400000 | 4702.66 |
| 1388361600000 | 4688.46 |
| 1388448000000 | 4697.35 |
| 1388620800000 | 4662.58 |
| 1388707200000 | 4650.93 |
| 1388966400000 | 4624.01 |
| 1389052800000 | 4606.48 |
| 1389139200000 | 4613.36 |
| 1389225600000 | 4552.34 |
| 1389312000000 | 4554.68 |
| 1389571200000 | 4583.2 |
| 1389657600000 | 4562.31 |
| 1389744000000 | 4583.57 |
| 1389830400000 | 4586.37 |
| 1389916800000 | 4562.02 |
| 1390176000000 | 4531.79 |
| 1390262400000 | 4483.54 |
| 1390348800000 | 4539.14 |
| 1390435200000 | 4452.12 |
| 1390521600000 | 4328.87 |
| 1390780800000 | 4260.8 |
| 1390867200000 | 4239.95 |
| 1390953600000 | 4112.98 |
| 1391040000000 | 4130.63 |
| 1391126400000 | 4126.45 |
| 1391385600000 | 4045.75 |
| 1391472000000 | 4048.2 |
| 1391558400000 | 4062.52 |
| 1391644800000 | 4165.11 |
| 1391731200000 | 4184.67 |
| 1391990400000 | 4189.38 |
| 1392076800000 | 4251.08 |
| 1392163200000 | 4339.88 |
| 1392249600000 | 4371.09 |
| 1392336000000 | 4450.97 |
| 1392595200000 | 4458.98 |
| 1392681600000 | 4426.79 |
| 1392768000000 | 4382.88 |
| 1392854400000 | 4359.09 |
| 1392940800000 | 4361.64 |
| 1393200000000 | 4384.91 |
| 1393286400000 | 4351.05 |
| 1393372800000 | 4366.19 |
| 1393459200000 | 4351.81 |
| 1393545600000 | 4422.4 |
| 1393804800000 | 4346.78 |
| 1393891200000 | 4402.56 |
| 1393977600000 | 4382.87 |
| 1394064000000 | 4443.89 |
| 1394150400000 | 4359.53 |
| 1394409600000 | 4265.08 |
| 1394496000000 | 4243.95 |
| 1394582400000 | 4202 |
| 1394668800000 | 4232.58 |
| 1394755200000 | 4218.07 |
| 1395014400000 | 4227.16 |
| 1395100800000 | 4292.58 |
| 1395187200000 | 4248.31 |
| 1395273600000 | 4313.1 |
| 1395360000000 | 4309.51 |
| 1395619200000 | 4328.07 |
| 1395705600000 | 4426.3 |
| 1395792000000 | 4427.56 |
| 1395878400000 | 4507.08 |
| 1395964800000 | 4556.03 |
| 1396224000000 | 4578.07 |
| 1396310400000 | 4595.38 |
| 1396396800000 | 4585.67 |
| 1396483200000 | 4549.23 |
| 1396569600000 | 4526.33 |
| 1396828800000 | 4563.75 |
| 1396915200000 | 4673.86 |
| 1397001600000 | 4699.3 |
| 1397088000000 | 4718 |
| 1397174400000 | 4691.31 |
| 1397433600000 | 4726.11 |
| 1397520000000 | 4654.47 |
| 1397606400000 | 4673.1 |
| 1397692800000 | 4664.59 |
| 1397779200000 | 4664.59 |
| 1398038400000 | 4642.38 |
| 1398124800000 | 4591.87 |
| 1398211200000 | 4572.49 |
| 1398297600000 | 4606.26 |
| 1398384000000 | 4535.3 |
| 1398643200000 | 4539.87 |
| 1398729600000 | 4568.31 |
| 1398816000000 | 4584.39 |
| 1398902400000 | 4582.83 |
| 1398988800000 | 4663.02 |
| 1399248000000 | 4603.69 |
| 1399334400000 | 4565.91 |
| 1399420800000 | 4594.21 |
| 1399507200000 | 4679.53 |
| 1399593600000 | 4667.49 |
| 1399852800000 | 4737.4 |
| 1399939200000 | 4802.6 |
| 1400025600000 | 4783.48 |
| 1400112000000 | 4748.14 |
| 1400198400000 | 4814.91 |
| 1400457600000 | 4793.63 |
| 1400544000000 | 4709.15 |
| 1400630400000 | 4701.11 |
| 1400716800000 | 4762.98 |
| 1400803200000 | 4756.84 |
| 1401062400000 | 4763.68 |
| 1401148800000 | 4712.49 |
| 1401235200000 | 4737.67 |
| 1401321600000 | 4810.66 |
| 1401408000000 | 4735.75 |
| 1401667200000 | 4726.75 |
| 1401753600000 | 4734.69 |
| 1401840000000 | 4733.07 |
| 1401926400000 | 4770.96 |
| 1402012800000 | 4784.05 |
| 1402272000000 | 4747.08 |
| 1402358400000 | 4752 |
| 1402444800000 | 4711.97 |
| 1402531200000 | 4697.49 |
| 1402617600000 | 4656.58 |
| 1402876800000 | 4609.9 |
| 1402963200000 | 4571.16 |
| 1403049600000 | 4621.37 |
| 1403136000000 | 4662.21 |
| 1403222400000 | 4638.99 |
| 1403481600000 | 4676.73 |
| 1403568000000 | 4731.77 |
| 1403654400000 | 4718.12 |
| 1403740800000 | 4712.59 |
| 1403827200000 | 4696.64 |
| 1404086400000 | 4667.74 |
| 1404172800000 | 4675.96 |
| 1404259200000 | 4689.57 |
| 1404345600000 | 4701.44 |
| 1404432000000 | 4723.11 |
| 1404691200000 | 4691.41 |
| 1404777600000 | 4706.95 |
| 1404864000000 | 4774 |
| 1404950400000 | 4770.53 |
| 1405036800000 | 4771.54 |
| 1405296000000 | 4758.06 |
| 1405382400000 | 4727.7 |
| 1405468800000 | 4708.75 |
| 1405555200000 | 4641.69 |
| 1405641600000 | 4621.96 |
| 1405900800000 | 4610.22 |
| 1405987200000 | 4631.49 |
| 1406073600000 | 4612.51 |
| 1406160000000 | 4625.49 |
| 1406246400000 | 4601.3 |
| 1406505600000 | 4600.19 |
| 1406592000000 | 4579.21 |
| 1406678400000 | 4525.14 |
| 1406764800000 | 4464.54 |
| 1406851200000 | 4530.26 |
| 1407110400000 | 4559.74 |
| 1407196800000 | 4530.8 |
| 1407283200000 | 4506.29 |
| 1407369600000 | 4501.32 |
| 1407456000000 | 4488.13 |
| 1407715200000 | 4528.94 |
| 1407801600000 | 4513.65 |
| 1407888000000 | 4544.44 |
| 1407974400000 | 4545.23 |
| 1408060800000 | 4536.58 |
| 1408320000000 | 4541.55 |
| 1408406400000 | 4519.08 |
| 1408492800000 | 4509.27 |
| 1408579200000 | 4498.38 |
| 1408665600000 | 4455.29 |
| 1408924800000 | 4453.42 |
| 1409011200000 | 4451.56 |
| 1409097600000 | 4447.23 |
| 1409184000000 | 4406.87 |
| 1409270400000 | 4456.16 |
| 1409529600000 | 4498.76 |
| 1409616000000 | 4501.3 |
| 1409702400000 | 4586.47 |
| 1409788800000 | 4549.57 |
| 1409875200000 | 4573.77 |
| 1410134400000 | 4580.65 |
| 1410220800000 | 4534.36 |
| 1410307200000 | 4546.62 |
| 1410393600000 | 4505.69 |
| 1410480000000 | 4444.65 |
| 1410739200000 | 4393.67 |
| 1410825600000 | 4434.61 |
| 1410912000000 | 4452.3 |
| 1410998400000 | 4448.05 |
| 1411084800000 | 4449.11 |
| 1411344000000 | 4402.19 |
| 1411430400000 | 4357.62 |
| 1411516800000 | 4383.82 |
| 1411603200000 | 4395.36 |
| 1411689600000 | 4374.82 |
| 1411948800000 | 4344.97 |
| 1412035200000 | 4370.22 |
| 1412121600000 | 4304.58 |
| 1412208000000 | 4311.7 |
| 1412294400000 | 4340.32 |
| 1412553600000 | 4371.91 |
| 1412640000000 | 4368 |
| 1412726400000 | 4354.64 |
| 1412812800000 | 4336.07 |
| 1412899200000 | 4249.65 |
| 1413158400000 | 4291.65 |
| 1413244800000 | 4288.48 |
| 1413331200000 | 4220.33 |
| 1413417600000 | 4200.61 |
| 1413504000000 | 4201.85 |
| 1413763200000 | 4196.19 |
| 1413849600000 | 4279.23 |
| 1413936000000 | 4273.32 |
| 1414022400000 | 4278.14 |
| 1414108800000 | 4285.51 |
| 1414368000000 | 4256.25 |
| 1414454400000 | 4290.57 |
| 1414540800000 | 4343.02 |
| 1414627200000 | 4367.25 |
| 1414713600000 | 4356.67 |
| 1414972800000 | 4402.08 |
| 1415059200000 | 4373.91 |
| 1415145600000 | 4357.42 |
| 1415232000000 | 4326.94 |
| 1415318400000 | 4341.59 |
| 1415577600000 | 4360.77 |
| 1415664000000 | 4328.12 |
| 1415750400000 | 4361.18 |
| 1415836800000 | 4359.1 |
| 1415923200000 | 4336.74 |
| 1416182400000 | 4312.12 |
| 1416268800000 | 4316.28 |
| 1416355200000 | 4335.34 |
| 1416441600000 | 4348.52 |
| 1416528000000 | 4415.35 |
| 1416787200000 | 4379.43 |
| 1416873600000 | 4359.52 |
| 1416960000000 | 4336.77 |
| 1417046400000 | 4345.71 |
| 1417132800000 | 4292.28 |
| 1417392000000 | 4235.59 |
| 1417478400000 | 4201.29 |
| 1417564800000 | 4229.78 |
| 1417651200000 | 4226.04 |
| 1417737600000 | 4235.28 |
| 1417996800000 | 4245.91 |
| 1418083200000 | 4149.5 |
| 1418169600000 | 4086.68 |
| 1418256000000 | 4053.84 |
| 1418342400000 | 4025.73 |
| 1418601600000 | 3967.68 |
| 1418688000000 | 3946.21 |
| 1418774400000 | 4002.78 |
| 1418860800000 | 4057.75 |
| 1418947200000 | 4054.76 |
| 1419206400000 | 4066.6 |
| 1419292800000 | 4096.84 |
| 1419379200000 | 4085.47 |
| 1419465600000 | 4085.47 |
| 1419552000000 | 4102.04 |
| 1419811200000 | 4156.61 |
| 1419897600000 | 4157.84 |
| 1419984000000 | 4146.01 |
| 1420156800000 | 4104.03 |
| 1420416000000 | 4021.24 |
| 1420502400000 | 4011.51 |
| 1420588800000 | 4007.93 |
| 1420675200000 | 4050.13 |
| 1420761600000 | 4025.17 |
| 1421020800000 | 4015.74 |
| 1421107200000 | 3982.81 |
| 1421193600000 | 3911.55 |
| 1421280000000 | 3897.3 |
| 1421366400000 | 3863.56 |
| 1421625600000 | 3877.44 |
| 1421712000000 | 3882.24 |
| 1421798400000 | 3963.3 |
| 1421884800000 | 4032.01 |
| 1421971200000 | 4037.36 |
| 1422230400000 | 4007.25 |
| 1422316800000 | 4040.91 |
| 1422403200000 | 4032.77 |
| 1422489600000 | 3999.88 |
| 1422576000000 | 3959.69 |
| 1422835200000 | 4014.43 |
| 1422921600000 | 4091.58 |
| 1423008000000 | 4083.31 |
| 1423094400000 | 4112.62 |
| 1423180800000 | 4161.41 |
| 1423440000000 | 4130.01 |
| 1423526400000 | 4102.92 |
| 1423612800000 | 4100.44 |
| 1423699200000 | 4183.47 |
| 1423785600000 | 4238.45 |
| 1424044800000 | 4221.74 |
| 1424131200000 | 4205.19 |
| 1424217600000 | 4214.79 |
| 1424304000000 | 4242.26 |
| 1424390400000 | 4265.47 |
| 1424649600000 | 4259.75 |
| 1424736000000 | 4234.01 |
| 1424822400000 | 4230.34 |
| 1424908800000 | 4240.28 |
| 1424995200000 | 4236.02 |
| 1425254400000 | 4192.57 |
| 1425340800000 | 4211.69 |
| 1425427200000 | 4207.31 |
| 1425513600000 | 4198.32 |
| 1425600000000 | 4133.04 |
| 1425859200000 | 4091.85 |
| 1425945600000 | 4009.21 |
| 1426032000000 | 3984.28 |
| 1426118400000 | 4027.64 |
| 1426204800000 | 3940.78 |
| 1426464000000 | 3935.51 |
| 1426550400000 | 3961.4 |
| 1426636800000 | 3979.97 |
| 1426723200000 | 3990.74 |
| 1426809600000 | 4057.17 |
| 1427068800000 | 4101.47 |
| 1427155200000 | 4137.79 |
| 1427241600000 | 4169.18 |
| 1427328000000 | 4123.05 |
| 1427414400000 | 4118.42 |
| 1427673600000 | 4138.32 |
| 1427760000000 | 4168.39 |
| 1427846400000 | 4235.77 |
| 1427932800000 | 4287.94 |
| 1428019200000 | 4287.94 |
| 1428278400000 | 4325.86 |
| 1428364800000 | 4329.58 |
| 1428451200000 | 4336.2 |
| 1428537600000 | 4333.08 |
| 1428624000000 | 4319.51 |
| 1428883200000 | 4301.81 |
| 1428969600000 | 4348.38 |
| 1429056000000 | 4337.28 |
| 1429142400000 | 4408.31 |
| 1429228800000 | 4345.5 |
| 1429488000000 | 4321.47 |
| 1429574400000 | 4340.87 |
| 1429660800000 | 4319.54 |
| 1429747200000 | 4336.05 |
| 1429833600000 | 4395.64 |
| 1430092800000 | 4486.51 |
| 1430179200000 | 4473.28 |
| 1430265600000 | 4415.66 |
| 1430352000000 | 4366.56 |
| 1430438400000 | 4365.22 |
| 1430697600000 | 4378.79 |
| 1430784000000 | 4435.84 |
| 1430870400000 | 4489.13 |
| 1430956800000 | 4453.34 |
| 1431043200000 | 4492.01 |
| 1431302400000 | 4525.53 |
| 1431388800000 | 4508.85 |
| 1431475200000 | 4515.72 |
| 1431561600000 | 4514.02 |
| 1431648000000 | 4554.96 |
| 1431907200000 | 4514.75 |
| 1431993600000 | 4472.37 |
| 1432080000000 | 4432.27 |
| 1432166400000 | 4442.74 |
| 1432252800000 | 4429.57 |
| 1432512000000 | 4408.44 |
| 1432598400000 | 4340.35 |
| 1432684800000 | 4330.88 |
| 1432771200000 | 4318.53 |
| 1432857600000 | 4330.71 |
| 1433116800000 | 4255.89 |
| 1433203200000 | 4232.81 |
| 1433289600000 | 4234.31 |
| 1433376000000 | 4164.22 |
| 1433462400000 | 4122.08 |
| 1433721600000 | 4119.84 |
| 1433808000000 | 4122.54 |
| 1433894400000 | 4192.58 |
| 1433980800000 | 4164.16 |
| 1434067200000 | 4162.84 |
| 1434326400000 | 4098.11 |
| 1434412800000 | 4107.68 |
| 1434499200000 | 4108.12 |
| 1434585600000 | 4118.31 |
| 1434672000000 | 4055.07 |
| 1434931200000 | 4120.96 |
| 1435017600000 | 4104.37 |
| 1435104000000 | 4093.14 |
| 1435190400000 | 4040.08 |
| 1435276800000 | 4038.43 |
| 1435536000000 | 4021.23 |
| 1435622400000 | 4027.93 |
| 1435708800000 | 3961.73 |
| 1435795200000 | 4008.37 |
| 1435881600000 | 3980.71 |
| 1436140800000 | 3903.01 |
| 1436227200000 | 3845.47 |
| 1436313600000 | 3808.45 |
| 1436400000000 | 3869.47 |
| 1436486400000 | 3962.22 |
| 1436745600000 | 3980.39 |
| 1436832000000 | 4011.71 |
| 1436918400000 | 4012.07 |
| 1437004800000 | 4007.68 |
| 1437091200000 | 3992.52 |
| 1437350400000 | 3978.14 |
| 1437436800000 | 3973.6 |
| 1437523200000 | 3927.8 |
| 1437609600000 | 3906.03 |
| 1437696000000 | 3835.68 |
| 1437955200000 | 3755.83 |
| 1438041600000 | 3749.02 |
| 1438128000000 | 3775.31 |
| 1438214400000 | 3722.46 |
| 1438300800000 | 3797.05 |
| 1438560000000 | 3729.18 |
| 1438646400000 | 3769.22 |
| 1438732800000 | 3753.26 |
| 1438819200000 | 3741.36 |
| 1438905600000 | 3770.97 |
| 1439164800000 | 3786.25 |
| 1439251200000 | 3724.49 |
| 1439337600000 | 3707.79 |
| 1439424000000 | 3686.3 |
| 1439510400000 | 3666.75 |
| 1439769600000 | 3637.48 |
| 1439856000000 | 3589.04 |
| 1439942400000 | 3587.47 |
| 1440028800000 | 3595.68 |
| 1440115200000 | 3553.59 |
| 1440374400000 | 3395.56 |
| 1440460800000 | 3446.83 |
| 1440547200000 | 3443.28 |
| 1440633600000 | 3588.81 |
| 1440720000000 | 3647.76 |
| 1440979200000 | 3668.6 |
| 1441065600000 | 3614.16 |
| 1441152000000 | 3637.87 |
| 1441238400000 | 3698.55 |
| 1441324800000 | 3611.01 |
| 1441584000000 | 3589.91 |
| 1441670400000 | 3598.01 |
| 1441756800000 | 3580.7 |
| 1441843200000 | 3600.47 |
| 1441929600000 | 3623.92 |
| 1442188800000 | 3619.96 |
| 1442275200000 | 3641.13 |
| 1442361600000 | 3700.78 |
| 1442448000000 | 3692.68 |
| 1442534400000 | 3707.01 |
| 1442793600000 | 3672.73 |
| 1442880000000 | 3550.97 |
| 1442966400000 | 3507.9 |
| 1443052800000 | 3493.08 |
| 1443139200000 | 3517.19 |
| 1443398400000 | 3428.08 |
| 1443484800000 | 3435.63 |
| 1443571200000 | 3497 |
| 1443657600000 | 3499.44 |
| 1443744000000 | 3528.78 |
| 1444003200000 | 3631.12 |
| 1444089600000 | 3690.7 |
| 1444176000000 | 3716.62 |
| 1444262400000 | 3709.47 |
| 1444348800000 | 3768.44 |
| 1444608000000 | 3762.26 |
| 1444694400000 | 3719.28 |
| 1444780800000 | 3696.38 |
| 1444867200000 | 3745.3 |
| 1444953600000 | 3747.32 |
| 1445212800000 | 3733.47 |
| 1445299200000 | 3707.57 |
| 1445385600000 | 3692.73 |
| 1445472000000 | 3727.79 |
| 1445558400000 | 3775.65 |
| 1445817600000 | 3793.78 |
| 1445904000000 | 3755.58 |
| 1445990400000 | 3771.53 |
| 1446076800000 | 3696.34 |
| 1446163200000 | 3677.14 |
| 1446422400000 | 3685.29 |
| 1446508800000 | 3734.62 |
| 1446595200000 | 3719.19 |
| 1446681600000 | 3690.54 |
| 1446768000000 | 3657.99 |
| 1447027200000 | 3628.23 |
| 1447113600000 | 3615.85 |
| 1447200000000 | 3617.7 |
| 1447286400000 | 3580.94 |
| 1447372800000 | 3556.7 |
| 1447632000000 | 3493.19 |
| 1447718400000 | 3488.07 |
| 1447804800000 | 3491.59 |
| 1447891200000 | 3531.51 |
| 1447977600000 | 3584.76 |
| 1448236800000 | 3525.64 |
| 1448323200000 | 3523.25 |
| 1448409600000 | 3487 |
| 1448496000000 | 3495.2 |
| 1448582400000 | 3449.29 |
| 1448841600000 | 3415.98 |
| 1448928000000 | 3409.98 |
| 1449014400000 | 3386.09 |
| 1449100800000 | 3403.23 |
| 1449187200000 | 3407.69 |
| 1449446400000 | 3363 |
| 1449532800000 | 3346 |
| 1449619200000 | 3344.79 |
| 1449705600000 | 3351.85 |
| 1449792000000 | 3298.87 |
| 1450051200000 | 3286.54 |
| 1450137600000 | 3344.05 |
| 1450224000000 | 3390.77 |
| 1450310400000 | 3430.2 |
| 1450396800000 | 3432.45 |
| 1450656000000 | 3457.84 |
| 1450742400000 | 3437.42 |
| 1450828800000 | 3480.05 |
| 1450915200000 | 3462.59 |
| 1451001600000 | 3462.59 |
| 1451260800000 | 3432.93 |
| 1451347200000 | 3429.36 |
| 1451433600000 | 3446.21 |
| 1451520000000 | 3448.04 |
| 1451865600000 | 3356.87 |
| 1451952000000 | 3376.99 |
| 1452038400000 | 3370.07 |
| 1452124800000 | 3274.34 |
| 1452211200000 | 3261.05 |
| 1452470400000 | 3219.38 |
| 1452556800000 | 3215.79 |
| 1452643200000 | 3243.45 |
| 1452729600000 | 3260.07 |
| 1452816000000 | 3185.41 |
| 1453075200000 | 3175.82 |
| 1453161600000 | 3205.75 |
| 1453248000000 | 3155.64 |
| 1453334400000 | 3197.2 |
| 1453420800000 | 3293.49 |
| 1453680000000 | 3272.69 |
| 1453766400000 | 3288.53 |
| 1453852800000 | 3299.32 |
| 1453939200000 | 3376.55 |
| 1454025600000 | 3487.93 |
| 1454284800000 | 3480.78 |
| 1454371200000 | 3400.92 |
| 1454457600000 | 3380.21 |
| 1454544000000 | 3528.62 |
| 1454630400000 | 3481.87 |
| 1454889600000 | 3436.05 |
| 1454976000000 | 3413.35 |
| 1455062400000 | 3443.81 |
| 1455148800000 | 3425.95 |
| 1455235200000 | 3444.57 |
| 1455494400000 | 3501.18 |
| 1455580800000 | 3481.28 |
| 1455667200000 | 3553.33 |
| 1455753600000 | 3570.13 |
| 1455840000000 | 3559.86 |
| 1456099200000 | 3618.04 |
| 1456185600000 | 3556.88 |
| 1456272000000 | 3515.58 |
| 1456358400000 | 3550.85 |
| 1456444800000 | 3557.59 |
| 1456704000000 | 3537.33 |
| 1456790400000 | 3578.17 |
| 1456876800000 | 3653.94 |
| 1456963200000 | 3702.08 |
| 1457049600000 | 3747.29 |
| 1457308800000 | 3749.3 |
| 1457395200000 | 3713.6 |
| 1457481600000 | 3743.5 |
| 1457568000000 | 3736.14 |
| 1457654400000 | 3730.18 |
| 1457913600000 | 3749.13 |
| 1458000000000 | 3723.33 |
| 1458086400000 | 3732.43 |
| 1458172800000 | 3856.37 |
| 1458259200000 | 3897.64 |
| 1458518400000 | 3882.55 |
| 1458604800000 | 3885.73 |
| 1458691200000 | 3826.16 |
| 1458777600000 | 3796.21 |
| 1458864000000 | 3796.21 |
| 1459123200000 | 3786.4 |
| 1459209600000 | 3812.26 |
| 1459296000000 | 3893.61 |
| 1459382400000 | 3898.6 |
| 1459468800000 | 3910.66 |
| 1459728000000 | 3916.48 |
| 1459814400000 | 3846.35 |
| 1459900800000 | 3813.99 |
| 1459987200000 | 3782.4 |
| 1460073600000 | 3818.27 |
| 1460332800000 | 3815.58 |
| 1460419200000 | 3885.86 |
| 1460505600000 | 3913.64 |
| 1460592000000 | 3930.27 |
| 1460678400000 | 3938.08 |
| 1460937600000 | 3970.82 |
| 1461024000000 | 4037.93 |
| 1461110400000 | 4013.18 |
| 1461196800000 | 4007.01 |
| 1461283200000 | 3945.67 |
| 1461542400000 | 3947.4 |
| 1461628800000 | 3937.18 |
| 1461715200000 | 3974.34 |
| 1461801600000 | 4047.94 |
| 1461888000000 | 4033.97 |
| 1462147200000 | 4021.55 |
| 1462233600000 | 3971.9 |
| 1462320000000 | 3982.37 |
| 1462406400000 | 3980.76 |
| 1462492800000 | 3986.56 |
| 1462752000000 | 3937.97 |
| 1462838400000 | 3931.91 |
| 1462924800000 | 3922.16 |
| 1463011200000 | 3895.68 |
| 1463097600000 | 3848.49 |
| 1463356800000 | 3805.51 |
| 1463443200000 | 3803.53 |
| 1463529600000 | 3808.79 |
| 1463616000000 | 3738.26 |
| 1463702400000 | 3759.53 |
| 1463961600000 | 3772.05 |
| 1464048000000 | 3789.02 |
| 1464134400000 | 3783.01 |
| 1464220800000 | 3803.97 |
| 1464307200000 | 3803.03 |
| 1464566400000 | 3792.68 |
| 1464652800000 | 3767.35 |
| 1464739200000 | 3749.34 |
| 1464825600000 | 3752.94 |
| 1464912000000 | 3838.07 |
| 1465171200000 | 3884.84 |
| 1465257600000 | 3901.1 |
| 1465344000000 | 3927.8 |
| 1465430400000 | 3879.71 |
| 1465516800000 | 3827.56 |
| 1465776000000 | 3811.65 |
| 1465862400000 | 3788.03 |
| 1465948800000 | 3814.61 |
| 1466035200000 | 3801.62 |
| 1466121600000 | 3828.74 |
| 1466380800000 | 3869.62 |
| 1466467200000 | 3913.63 |
| 1466553600000 | 3940.09 |
| 1466640000000 | 3974.25 |
| 1466726400000 | 3858.42 |
| 1466985600000 | 3840.77 |
| 1467072000000 | 3863.22 |
| 1467158400000 | 3985 |
| 1467244800000 | 3988.46 |
| 1467331200000 | 4046.98 |
| 1467590400000 | 4053.48 |
| 1467676800000 | 4018.58 |
| 1467763200000 | 3967.5 |
| 1467849600000 | 3990.22 |
| 1467936000000 | 4013.55 |
| 1468195200000 | 4057.4 |
| 1468281600000 | 4072.45 |
| 1468368000000 | 4042.69 |
| 1468454400000 | 4124.17 |
| 1468540800000 | 4151.46 |
| 1468800000000 | 4169 |
| 1468886400000 | 4188.52 |
| 1468972800000 | 4163.89 |
| 1469059200000 | 4189.85 |
| 1469145600000 | 4205.02 |
| 1469404800000 | 4179.21 |
| 1469491200000 | 4130.21 |
| 1469577600000 | 4110.08 |
| 1469664000000 | 4101.34 |
| 1469750400000 | 4155.26 |
| 1470009600000 | 4127.46 |
| 1470096000000 | 4115.74 |
| 1470182400000 | 4096.4 |
| 1470268800000 | 4118.53 |
| 1470355200000 | 4127.15 |
| 1470614400000 | 4154.83 |
| 1470700800000 | 4169.77 |
| 1470787200000 | 4186.17 |
| 1470873600000 | 4238.71 |
| 1470960000000 | 4227.1 |
| 1471219200000 | 4226.73 |
| 1471305600000 | 4227.34 |
| 1471392000000 | 4151.17 |
| 1471478400000 | 4172.25 |
| 1471564800000 | 4130.39 |
| 1471824000000 | 4108.93 |
| 1471910400000 | 4112.9 |
| 1471996800000 | 4089.43 |
| 1472083200000 | 4121.14 |
| 1472169600000 | 4119.15 |
| 1472428800000 | 4089.49 |
| 1472515200000 | 4042.76 |
| 1472601600000 | 3990.43 |
| 1472688000000 | 3990.4 |
| 1472774400000 | 4043.54 |
| 1473033600000 | 4028.22 |
| 1473120000000 | 4092.49 |
| 1473206400000 | 4105.46 |
| 1473292800000 | 4074.79 |
| 1473379200000 | 4012.38 |
| 1473638400000 | 3974.88 |
| 1473724800000 | 3983.87 |
| 1473811200000 | 3977.83 |
| 1473897600000 | 4021.16 |
| 1473984000000 | 3963.59 |
| 1474243200000 | 3975.79 |
| 1474329600000 | 4005.53 |
| 1474416000000 | 4036.42 |
| 1474502400000 | 4115.93 |
| 1474588800000 | 4099.86 |
| 1474848000000 | 4096.04 |
| 1474934400000 | 4045.12 |
| 1475020800000 | 4053.41 |
| 1475107200000 | 4082.12 |
| 1475193600000 | 4026.27 |
| 1475452800000 | 4056.52 |
| 1475539200000 | 4045.77 |
| 1475625600000 | 4057.79 |
| 1475712000000 | 4024.25 |
| 1475798400000 | 4026.83 |
| 1476057600000 | 4022.2 |
| 1476144000000 | 4050.19 |
| 1476230400000 | 4069.74 |
| 1476316800000 | 4059.09 |
| 1476403200000 | 4081.67 |
| 1476662400000 | 4086.12 |
| 1476748800000 | 4155.62 |
| 1476835200000 | 4216.92 |
| 1476921600000 | 4187.77 |
| 1477008000000 | 4211.28 |
| 1477267200000 | 4311.84 |
| 1477353600000 | 4382.96 |
| 1477440000000 | 4365.48 |
| 1477526400000 | 4377.11 |
| 1477612800000 | 4379.79 |
| 1477872000000 | 4356.21 |
| 1477958400000 | 4372.88 |
| 1478044800000 | 4324.88 |
| 1478131200000 | 4320.22 |
| 1478217600000 | 4252.13 |
| 1478476800000 | 4304.03 |
| 1478563200000 | 4392.5 |
| 1478649600000 | 4372.26 |
| 1478736000000 | 4242.07 |
| 1478822400000 | 4118.49 |
| 1479081600000 | 4066.16 |
| 1479168000000 | 4121.88 |
| 1479254400000 | 4113.08 |
| 1479340800000 | 4117.93 |
| 1479427200000 | 4091.74 |
| 1479686400000 | 4171.99 |
| 1479772800000 | 4150.96 |
| 1479859200000 | 4119.75 |
| 1479945600000 | 4100.84 |
| 1480032000000 | 4109.76 |
| 1480291200000 | 4136.63 |
| 1480377600000 | 4124.52 |
| 1480464000000 | 4162.69 |
| 1480550400000 | 4141.17 |
| 1480636800000 | 4168.38 |
| 1480896000000 | 4192.21 |
| 1480982400000 | 4252.78 |
| 1481068800000 | 4279.76 |
| 1481155200000 | 4285.24 |
| 1481241600000 | 4354.72 |
| 1481500800000 | 4341.74 |
| 1481587200000 | 4376.36 |
| 1481673600000 | 4293.35 |
| 1481760000000 | 4232.13 |
| 1481846400000 | 4162.13 |
| 1482105600000 | 4134.94 |
| 1482192000000 | 4130.41 |
| 1482278400000 | 4119.86 |
| 1482364800000 | 4070.41 |
| 1482451200000 | 4006.71 |
| 1482710400000 | 4005.16 |
| 1482796800000 | 3982 |
| 1482883200000 | 4066.73 |
| 1482969600000 | 4147.21 |
| 1483056000000 | 4130.56 |
| 1483315200000 | 4131.79 |
| 1483401600000 | 4110.81 |
| 1483488000000 | 4150.22 |
| 1483574400000 | 4185.37 |
| 1483660800000 | 4150.59 |
| 1483920000000 | 4133.17 |
| 1484006400000 | 4141.32 |
| 1484092800000 | 4157.58 |
| 1484179200000 | 4252.63 |
| 1484265600000 | 4270.6 |
| 1484524800000 | 4247.36 |
| 1484611200000 | 4276.41 |
| 1484697600000 | 4302.8 |
| 1484784000000 | 4282.96 |
| 1484870400000 | 4296.44 |
| 1485129600000 | 4320.47 |
| 1485216000000 | 4335.25 |
| 1485302400000 | 4380.15 |
| 1485388800000 | 4401.8 |
| 1485475200000 | 4362.53 |
| 1485734400000 | 4318.1 |
| 1485820800000 | 4312.64 |
| 1485907200000 | 4321.93 |
| 1485993600000 | 4352.31 |
| 1486080000000 | 4442.39 |
| 1486339200000 | 4420.39 |
| 1486425600000 | 4378.29 |
| 1486512000000 | 4380.61 |
| 1486598400000 | 4429.11 |
| 1486684800000 | 4480.12 |
| 1486944000000 | 4502.73 |
| 1487030400000 | 4477.47 |
| 1487116800000 | 4528.39 |
| 1487203200000 | 4547.18 |
| 1487289600000 | 4489.3 |
| 1487548800000 | 4499.97 |
| 1487635200000 | 4523.9 |
| 1487721600000 | 4541.58 |
| 1487808000000 | 4523.18 |
| 1487894400000 | 4472.03 |
| 1488153600000 | 4464.94 |
| 1488240000000 | 4446.78 |
| 1488326400000 | 4491.27 |
| 1488412800000 | 4463.2 |
| 1488499200000 | 4469.1 |
| 1488758400000 | 4489.46 |
| 1488844800000 | 4489.74 |
| 1488931200000 | 4462.15 |
| 1489017600000 | 4444.73 |
| 1489104000000 | 4469.39 |
| 1489363200000 | 4506.04 |
| 1489449600000 | 4480.24 |
| 1489536000000 | 4500.3 |
| 1489622400000 | 4605.82 |
| 1489708800000 | 4647.91 |
| 1489968000000 | 4656.87 |
| 1490054400000 | 4685.82 |
| 1490140800000 | 4681.35 |
| 1490227200000 | 4722.9 |
| 1490313600000 | 4754.28 |
| 1490572800000 | 4739.48 |
| 1490659200000 | 4831.4 |
| 1490745600000 | 4838.13 |
| 1490832000000 | 4802.82 |
| 1490918400000 | 4758.44 |
| 1491177600000 | 4800.55 |
| 1491264000000 | 4809.21 |
| 1491350400000 | 4893.48 |
| 1491436800000 | 4926.43 |
| 1491523200000 | 4929.66 |
| 1491782400000 | 4942.59 |
| 1491868800000 | 4921.48 |
| 1491955200000 | 4909.19 |
| 1492041600000 | 4935.98 |
| 1492128000000 | 4935.98 |
| 1492387200000 | 4957.08 |
| 1492473600000 | 4920.18 |
| 1492560000000 | 4919.32 |
| 1492646400000 | 4890.45 |
| 1492732800000 | 4880.37 |
| 1492992000000 | 4888.03 |
| 1493078400000 | 4856.66 |
| 1493164800000 | 4788.75 |
| 1493251200000 | 4728.29 |
| 1493337600000 | 4720.43 |
| 1493596800000 | 4723.29 |
| 1493683200000 | 4818.05 |
| 1493769600000 | 4774.36 |
| 1493856000000 | 4739.37 |
| 1493942400000 | 4708.25 |
| 1494201600000 | 4689.04 |
| 1494288000000 | 4684.46 |
| 1494374400000 | 4726.88 |
| 1494460800000 | 4722.17 |
| 1494547200000 | 4756.52 |
| 1494806400000 | 4819.32 |
| 1494892800000 | 4819.58 |
| 1494979200000 | 4787.74 |
| 1495065600000 | 4661.01 |
| 1495152000000 | 4713.79 |
| 1495411200000 | 4745.55 |
| 1495497600000 | 4739.02 |
| 1495584000000 | 4742.67 |
| 1495670400000 | 4788.62 |
| 1495756800000 | 4804.23 |
| 1496016000000 | 4775.65 |
| 1496102400000 | 4770.47 |
| 1496188800000 | 4768.15 |
| 1496275200000 | 4786.23 |
| 1496361600000 | 4805.55 |
| 1496620800000 | 4819.38 |
| 1496707200000 | 4835.19 |
| 1496793600000 | 4818.67 |
| 1496880000000 | 4799.67 |
| 1496966400000 | 4803.21 |
| 1497225600000 | 4841.77 |
| 1497312000000 | 4841.53 |
| 1497398400000 | 4886.67 |
| 1497484800000 | 4819.65 |
| 1497571200000 | 4806.78 |
| 1497830400000 | 4794.01 |
| 1497916800000 | 4752.55 |
| 1498003200000 | 4726.38 |
| 1498089600000 | 4727.81 |
| 1498176000000 | 4750.29 |
| 1498435200000 | 4759.95 |
| 1498521600000 | 4727.66 |
| 1498608000000 | 4706.01 |
| 1498694400000 | 4696.24 |
| 1498780800000 | 4706.22 |
| 1499040000000 | 4751.67 |
| 1499126400000 | 4800.91 |
| 1499212800000 | 4793.7 |
| 1499299200000 | 4776.3 |
| 1499385600000 | 4790.35 |
| 1499644800000 | 4836.99 |
| 1499731200000 | 4822.18 |
| 1499817600000 | 4920.07 |
| 1499904000000 | 4972.27 |
| 1499990400000 | 5009.34 |
| 1500249600000 | 5081.5 |
| 1500336000000 | 5055.72 |
| 1500422400000 | 5071.64 |
| 1500508800000 | 5085.99 |
| 1500595200000 | 5038.69 |
| 1500854400000 | 5080.94 |
| 1500940800000 | 5111.1 |
| 1501027200000 | 5117.12 |
| 1501113600000 | 5130.78 |
| 1501200000000 | 5132.89 |
| 1501459200000 | 5123.92 |
| 1501545600000 | 5123.25 |
| 1501632000000 | 5138.28 |
| 1501718400000 | 5123.66 |
| 1501804800000 | 5160.55 |
| 1502064000000 | 5194.63 |
| 1502150400000 | 5173.01 |
| 1502236800000 | 5142.85 |
| 1502323200000 | 5137.75 |
| 1502409600000 | 5097.93 |
| 1502668800000 | 5137.56 |
| 1502755200000 | 5115.84 |
| 1502841600000 | 5217 |
| 1502928000000 | 5205.31 |
| 1503014400000 | 5195.95 |
| 1503273600000 | 5232.74 |
| 1503360000000 | 5241.6 |
| 1503446400000 | 5257.91 |
| 1503532800000 | 5323.78 |
| 1503619200000 | 5353.93 |
| 1503878400000 | 5398.93 |
| 1503964800000 | 5424.92 |
| 1504051200000 | 5390.75 |
| 1504137600000 | 5386.48 |
| 1504224000000 | 5458.15 |
| 1504483200000 | 5413.02 |
| 1504569600000 | 5414.23 |
| 1504656000000 | 5371.08 |
| 1504742400000 | 5432.29 |
| 1504828800000 | 5386.93 |
| 1505088000000 | 5402.65 |
| 1505174400000 | 5401.03 |
| 1505260800000 | 5352.81 |
| 1505347200000 | 5356.44 |
| 1505433600000 | 5411.02 |
| 1505692800000 | 5417.48 |
| 1505779200000 | 5411.94 |
| 1505865600000 | 5489.03 |
| 1505952000000 | 5500.03 |
| 1506038400000 | 5520.96 |
| 1506297600000 | 5457.13 |
| 1506384000000 | 5403.11 |
| 1506470400000 | 5409.63 |
| 1506556800000 | 5422.08 |
| 1506643200000 | 5438.09 |
| 1506902400000 | 5464 |
| 1506988800000 | 5558.57 |
| 1507075200000 | 5629.57 |
| 1507161600000 | 5649.36 |
| 1507248000000 | 5644.2 |
| 1507507200000 | 5640.32 |
| 1507593600000 | 5672.41 |
| 1507680000000 | 5676.08 |
| 1507766400000 | 5653.21 |
| 1507852800000 | 5708.15 |
| 1508112000000 | 5729.32 |
| 1508198400000 | 5713.75 |
| 1508284800000 | 5722.53 |
| 1508371200000 | 5692.4 |
| 1508457600000 | 5683.01 |
| 1508716800000 | 5712.73 |
| 1508803200000 | 5667.72 |
| 1508889600000 | 5646.02 |
| 1508976000000 | 5666.77 |
| 1509062400000 | 5623.9 |
| 1509321600000 | 5693.76 |
| 1509408000000 | 5696.91 |
| 1509494400000 | 5702.23 |
| 1509580800000 | 5661.58 |
| 1509667200000 | 5618.02 |
| 1509926400000 | 5655.81 |
| 1510012800000 | 5609.79 |
| 1510099200000 | 5630.02 |
| 1510185600000 | 5606.12 |
| 1510272000000 | 5537.83 |
| 1510531200000 | 5477 |
| 1510617600000 | 5432.84 |
| 1510704000000 | 5388.33 |
| 1510790400000 | 5441.68 |
| 1510876800000 | 5558 |
| 1511136000000 | 5175.64 |
| 1511222400000 | 5303.37 |
| 1511308800000 | 5249.37 |
| 1511395200000 | 5148.29 |
| 1511481600000 | 5145.13 |
| 1511740800000 | 5124.82 |
| 1511827200000 | 5139.46 |
| 1511913600000 | 5066.11 |
| 1512000000000 | 5042.27 |
| 1512086400000 | 5027.79 |
| 1512345600000 | 5008 |
| 1512432000000 | 4891.29 |
| 1512518400000 | 4868.98 |
| 1512604800000 | 4840.15 |
| 1512691200000 | 4837.01 |
| 1512950400000 | 4986.77 |
| 1513036800000 | 5012.62 |
| 1513123200000 | 5174.95 |
| 1513209600000 | 5226.63 |
| 1513296000000 | 5406.85 |
| 1513555200000 | 5845.1 |
| 1513641600000 | 5825.52 |
| 1513728000000 | 5753.69 |
| 1513814400000 | 5702.24 |
| 1513900800000 | 5762.57 |
| 1514160000000 | 5762.57 |
| 1514246400000 | 5777.27 |
| 1514332800000 | 5791.61 |
| 1514419200000 | 5839.39 |
| 1514505600000 | 5865.94 |
| 1514851200000 | 6019.58 |
| 1514937600000 | 5985.68 |
| 1515024000000 | 6058.19 |
| 1515110400000 | 6099.75 |
| 1515369600000 | 6119.49 |
| 1515456000000 | 6079.64 |
| 1515542400000 | 6016.35 |
| 1515628800000 | 6111.75 |
| 1515715200000 | 6177.12 |
| 1515974400000 | 6179.84 |
| 1516060800000 | 6146.6 |
| 1516147200000 | 6226.6 |
| 1516233600000 | 6283.22 |
| 1516320000000 | 6286.39 |
| 1516579200000 | 6253.06 |
| 1516665600000 | 6206.06 |
| 1516752000000 | 6268.13 |
| 1516838400000 | 6297.6 |
| 1516924800000 | 6349.03 |
| 1517184000000 | 6345.86 |
| 1517270400000 | 6281.73 |
| 1517356800000 | 6334.05 |
| 1517443200000 | 6386.86 |
| 1517529600000 | 6304.94 |
| 1517788800000 | 6197.37 |
| 1517875200000 | 6175.89 |
| 1517961600000 | 6293.96 |
| 1518048000000 | 6109.61 |
| 1518134400000 | 5969.69 |
| 1518393600000 | 5998.79 |
| 1518480000000 | 5988.29 |
| 1518566400000 | 6064.05 |
| 1518652800000 | 6179.66 |
| 1518739200000 | 6162.7 |
| 1518998400000 | 6151.64 |
| 1519084800000 | 6191.05 |
| 1519171200000 | 6231.24 |
| 1519257600000 | 6264.85 |
| 1519344000000 | 6309.95 |
| 1519603200000 | 6267.68 |
| 1519689600000 | 6223.48 |
| 1519776000000 | 6130.84 |
| 1519862400000 | 6053.57 |
| 1519948800000 | 6024.75 |
| 1520208000000 | 6019.69 |
| 1520294400000 | 6056.36 |
| 1520380800000 | 5998.34 |
| 1520467200000 | 5991.55 |
| 1520553600000 | 6102.62 |
| 1520812800000 | 6104.54 |
| 1520899200000 | 6088.53 |
| 1520985600000 | 6075.21 |
| 1521072000000 | 6001.02 |
| 1521158400000 | 5979.56 |
| 1521417600000 | 5937.6 |
| 1521504000000 | 5926.86 |
| 1521590400000 | 5955.34 |
| 1521676800000 | 5908.96 |
| 1521763200000 | 5871.45 |
| 1522022400000 | 5872.72 |
| 1522108800000 | 5901.29 |
| 1522195200000 | 5891.96 |
| 1522281600000 | 5974.72 |
| 1522368000000 | 5974.72 |
| 1522627200000 | 5940.39 |
| 1522713600000 | 5982.87 |
| 1522800000000 | 5963.29 |
| 1522886400000 | 6044.34 |
| 1522972800000 | 5968.05 |
| 1523232000000 | 6028.89 |
| 1523318400000 | 6053.3 |
| 1523404800000 | 6100.96 |
| 1523491200000 | 6136.34 |
| 1523577600000 | 6128.59 |
| 1523836800000 | 6119.99 |
| 1523923200000 | 6150.22 |
| 1524009600000 | 6213.17 |
| 1524096000000 | 6233.47 |
| 1524182400000 | 6178.72 |
| 1524441600000 | 6163.89 |
| 1524528000000 | 6150.3 |
| 1524614400000 | 6087.53 |
| 1524700800000 | 6114.27 |
| 1524787200000 | 6077.73 |
| 1525046400000 | 6063.28 |
| 1525132800000 | 6043.54 |
| 1525219200000 | 5973.16 |
| 1525305600000 | 5882.37 |
| 1525392000000 | 5864.25 |
| 1525651200000 | 5823.94 |
| 1525737600000 | 5712.59 |
| 1525824000000 | 5801.45 |
| 1525910400000 | 5894.01 |
| 1525996800000 | 5938.23 |
| 1526256000000 | 5905.29 |
| 1526342400000 | 5829.51 |
| 1526428800000 | 5855.82 |
| 1526515200000 | 5786.11 |
| 1526601600000 | 5736.22 |
| 1526860800000 | 5739.6 |
| 1526947200000 | 5807.06 |
| 1527033600000 | 5811.09 |
| 1527120000000 | 5779.41 |
| 1527206400000 | 5748.81 |
| 1527465600000 | 5774.67 |
| 1527552000000 | 5679.81 |
| 1527638400000 | 5640.51 |
| 1527724800000 | 5577.83 |
| 1527811200000 | 5599.7 |
| 1528070400000 | 5712.95 |
| 1528156800000 | 5610.15 |
| 1528243200000 | 5649.3 |
| 1528329600000 | 5622.28 |
| 1528416000000 | 5657.42 |
| 1528675200000 | 5644.03 |
| 1528761600000 | 5666.11 |
| 1528848000000 | 5662.66 |
| 1528934400000 | 5647.08 |
| 1529020800000 | 5575.36 |
| 1529280000000 | 5530.95 |
| 1529366400000 | 5491.87 |
| 1529452800000 | 5482.82 |
| 1529539200000 | 5447.57 |
| 1529625600000 | 5440.39 |
| 1529884800000 | 5359.73 |
| 1529971200000 | 5354.42 |
| 1530057600000 | 5300.62 |
| 1530144000000 | 5260.98 |
| 1530230400000 | 5286.86 |
| 1530489600000 | 5232.45 |
| 1530576000000 | 5231.15 |
| 1530662400000 | 5229.23 |
| 1530748800000 | 5232.24 |
| 1530835200000 | 5222.92 |
| 1531094400000 | 5302.92 |
| 1531180800000 | 5303.2 |
| 1531267200000 | 5267.06 |
| 1531353600000 | 5296.22 |
| 1531440000000 | 5319.99 |
| 1531699200000 | 5293.47 |
| 1531785600000 | 5314.95 |
| 1531872000000 | 5330.15 |
| 1531958400000 | 5272.59 |
| 1532044800000 | 5361.53 |
| 1532304000000 | 5315.22 |
| 1532390400000 | 5413.37 |
| 1532476800000 | 5461.02 |
| 1532563200000 | 5453.51 |
| 1532649600000 | 5415.33 |
| 1532908800000 | 5479.84 |
| 1532995200000 | 5525.08 |
| 1533081600000 | 5461.75 |
| 1533168000000 | 5413.96 |
| 1533254400000 | 5455.46 |
| 1533513600000 | 5372.88 |
| 1533600000000 | 5382.86 |
| 1533686400000 | 5356.31 |
| 1533772800000 | 5307.65 |
| 1533859200000 | 5209.87 |
| 1534118400000 | 5140.61 |
| 1534204800000 | 5141.16 |
| 1534291200000 | 5107.1 |
| 1534377600000 | 5115.87 |
| 1534464000000 | 5075.3 |
| 1534723200000 | 5046.53 |
| 1534809600000 | 5122.77 |
| 1534896000000 | 5193.89 |
| 1534982400000 | 5149.11 |
| 1535068800000 | 5162.77 |
| 1535328000000 | 5235.99 |
| 1535414400000 | 5230.28 |
| 1535500800000 | 5161.06 |
| 1535587200000 | 5026.58 |
| 1535673600000 | 5028.71 |
| 1535932800000 | 4961.37 |
| 1536019200000 | 4827.49 |
| 1536105600000 | 4807.89 |
| 1536192000000 | 4880.43 |
| 1536278400000 | 4905.92 |
| 1536537600000 | 4855.89 |
| 1536624000000 | 4812.93 |
| 1536710400000 | 4941.8 |
| 1536796800000 | 5082.76 |
| 1536883200000 | 5054.01 |
| 1537142400000 | 5056.26 |
| 1537228800000 | 5068.3 |
| 1537315200000 | 5084.87 |
| 1537401600000 | 5214.85 |
| 1537488000000 | 5321.83 |
| 1537747200000 | 5227.54 |
| 1537833600000 | 5200.83 |
| 1537920000000 | 5216.19 |
| 1538006400000 | 5249.74 |
| 1538092800000 | 5197.97 |
| 1538352000000 | 5240.13 |
| 1538438400000 | 5236.08 |
| 1538524800000 | 5259.91 |
| 1538611200000 | 5142.35 |
| 1538697600000 | 5100.37 |
| 1538956800000 | 5065.66 |
| 1539043200000 | 5036.29 |
| 1539129600000 | 4988.83 |
| 1539216000000 | 4920.9 |
| 1539302400000 | 4929.86 |
| 1539561600000 | 4938.19 |
| 1539648000000 | 4984.42 |
| 1539734400000 | 4988.12 |
| 1539820800000 | 4924.58 |
| 1539907200000 | 4905.76 |
| 1540166400000 | 4890.6 |
| 1540252800000 | 4871.89 |
| 1540339200000 | 4856.06 |
| 1540425600000 | 4863.94 |
| 1540512000000 | 4824.84 |
| 1540771200000 | 4779.39 |
| 1540857600000 | 4697.13 |
| 1540944000000 | 4760.68 |
| 1541030400000 | 4811.67 |
| 1541116800000 | 4832.53 |
| 1541376000000 | 5000.69 |
| 1541462400000 | 4986.03 |
| 1541548800000 | 5000.82 |
| 1541635200000 | 5010.53 |
| 1541721600000 | 4904.33 |
| 1541980800000 | 4867.96 |
| 1542067200000 | 4809.53 |
| 1542153600000 | 4860.94 |
| 1542240000000 | 4953.7 |
| 1542326400000 | 5025.93 |
| 1542585600000 | 5021.4 |
| 1542672000000 | 4939.05 |
| 1542758400000 | 4973.02 |
| 1542844800000 | 4973.5 |
| 1542931200000 | 4952.39 |
| 1543190400000 | 4920.76 |
| 1543276800000 | 4925.38 |
| 1543363200000 | 4907.77 |
| 1543449600000 | 4973.09 |
| 1543536000000 | 4891.23 |
| 1543795200000 | 4964.79 |
| 1543881600000 | 4977.44 |
| 1543968000000 | 4932.45 |
| 1544054400000 | 4864.04 |
| 1544140800000 | 4872.09 |
| 1544400000000 | 4785.64 |
| 1544486400000 | 4793.22 |
| 1544572800000 | 4880.37 |
| 1544659200000 | 4895.95 |
| 1544745600000 | 4860.28 |
| 1545004800000 | 4797.37 |
| 1545091200000 | 4805.29 |
| 1545177600000 | 4799.08 |
| 1545264000000 | 4726.99 |
| 1545350400000 | 4750.06 |
| 1545609600000 | 4717.18 |
| 1545696000000 | 4717.18 |
| 1545782400000 | 4746.83 |
| 1545868800000 | 4707.99 |
| 1545955200000 | 4768.99 |
| 1546214400000 | 4757.55 |
| 1546387200000 | 4765.99 |
| 1546473600000 | 4775.32 |
| 1546560000000 | 4934.19 |
| 1546819200000 | 4951.94 |
| 1546905600000 | 4976.59 |
| 1546992000000 | 5030.45 |
| 1547078400000 | 5088.96 |
| 1547164800000 | 5143.34 |
| 1547424000000 | 5125.2 |
| 1547510400000 | 5173.5 |
| 1547596800000 | 5204.55 |
| 1547683200000 | 5234.26 |
| 1547769600000 | 5301.66 |
| 1548028800000 | 5262.18 |
| 1548115200000 | 5200.9 |
| 1548201600000 | 5199.66 |
| 1548288000000 | 5228.67 |
| 1548374400000 | 5270.98 |
| 1548633600000 | 5191.84 |
| 1548720000000 | 5249.54 |
| 1548806400000 | 5268.48 |
| 1548892800000 | 5410.03 |
| 1548979200000 | 5407.57 |
| 1549238400000 | 5452.11 |
| 1549324800000 | 5435.79 |
| 1549411200000 | 5411.81 |
| 1549497600000 | 5370.13 |
| 1549584000000 | 5304.04 |
| 1549843200000 | 5257.74 |
| 1549929600000 | 5256.65 |
| 1550016000000 | 5273.11 |
| 1550102400000 | 5237.52 |
| 1550188800000 | 5280.56 |
| 1550448000000 | 5264.54 |
| 1550534400000 | 5326.34 |
| 1550620800000 | 5369.49 |
| 1550707200000 | 5383.08 |
| 1550793600000 | 5446.81 |
| 1551052800000 | 5455.86 |
| 1551139200000 | 5454.78 |
| 1551225600000 | 5345.59 |
| 1551312000000 | 5243.8 |
| 1551398400000 | 5218.14 |
| 1551657600000 | 5176.09 |
| 1551744000000 | 5166.58 |
| 1551830400000 | 5186.12 |
| 1551916800000 | 5143.43 |
| 1552003200000 | 5125.62 |
| 1552262400000 | 5156.19 |
| 1552348800000 | 5156.33 |
| 1552435200000 | 5171.3 |
| 1552521600000 | 5126.48 |
| 1552608000000 | 5158.58 |
| 1552867200000 | 5172.22 |
| 1552953600000 | 5176.87 |
| 1553040000000 | 5127.07 |
| 1553126400000 | 5120.37 |
| 1553212800000 | 4954.58 |
| 1553472000000 | 4945.43 |
| 1553558400000 | 4950.05 |
| 1553644800000 | 4908.7 |
| 1553731200000 | 4964.3 |
| 1553817600000 | 4994.04 |
| 1554076800000 | 5096.84 |
| 1554163200000 | 5026.04 |
| 1554249600000 | 5090.72 |
| 1554336000000 | 5145.26 |
| 1554422400000 | 5135.39 |
| 1554681600000 | 5152.46 |
| 1554768000000 | 5156.21 |
| 1554854400000 | 5172.63 |
| 1554940800000 | 5153.06 |
| 1555027200000 | 5153.59 |
| 1555286400000 | 5128.4 |
| 1555372800000 | 5129.56 |
| 1555459200000 | 5187.18 |
| 1555545600000 | 5158.76 |
| 1555632000000 | 5158.76 |
| 1555891200000 | 5118.49 |
| 1555977600000 | 5065.56 |
| 1556064000000 | 4991.29 |
| 1556150400000 | 4950.89 |
| 1556236800000 | 4998.49 |
| 1556496000000 | 4955.32 |
| 1556582400000 | 4950.34 |
| 1556668800000 | 4966.65 |
| 1556755200000 | 4889.38 |
| 1556841600000 | 4909.1 |
| 1557100800000 | 4859.11 |
| 1557187200000 | 4800.38 |
| 1557273600000 | 4789.85 |
| 1557360000000 | 4754.22 |
| 1557446400000 | 4775.6 |
| 1557705600000 | 4650.69 |
| 1557792000000 | 4683.9 |
| 1557878400000 | 4669.49 |
| 1557964800000 | 4648.05 |
| 1558051200000 | 4581.44 |
| 1558310400000 | 4546.47 |
| 1558396800000 | 4567.03 |
| 1558483200000 | 4547.67 |
| 1558569600000 | 4529.14 |
| 1558656000000 | 4545.55 |
| 1558915200000 | 4498.37 |
| 1559001600000 | 4381.91 |
| 1559088000000 | 4428.65 |
| 1559174400000 | 4483.06 |
| 1559260800000 | 4527.23 |
| 1559520000000 | 4573.31 |
| 1559606400000 | 4610.99 |
| 1559692800000 | 4581.88 |
| 1559779200000 | 4565.79 |
| 1559865600000 | 4600.2 |
| 1560124800000 | 4617.13 |
| 1560211200000 | 4701.73 |
| 1560297600000 | 4666.51 |
| 1560384000000 | 4678.89 |
| 1560470400000 | 4630.73 |
| 1560729600000 | 4622.39 |
| 1560816000000 | 4635.12 |
| 1560902400000 | 4634.45 |
| 1560988800000 | 4744.92 |
| 1561075200000 | 4761.49 |
| 1561334400000 | 4793.28 |
| 1561420800000 | 4835.61 |
| 1561507200000 | 4804.68 |
| 1561593600000 | 4782.4 |
| 1561680000000 | 4796.49 |
| 1561939200000 | 4805.54 |
| 1562025600000 | 4739.49 |
| 1562112000000 | 4765.12 |
| 1562198400000 | 4785.12 |
| 1562284800000 | 4774.37 |
| 1562544000000 | 4758.35 |
| 1562630400000 | 4717.44 |
| 1562716800000 | 4767.74 |
| 1562803200000 | 4773.86 |
| 1562889600000 | 4788.31 |
| 1563148800000 | 4811.91 |
| 1563235200000 | 4799.86 |
| 1563321600000 | 4756.83 |
| 1563408000000 | 4739.77 |
| 1563494400000 | 4728.76 |
| 1563753600000 | 4686.41 |
| 1563840000000 | 4644.24 |
| 1563926400000 | 4606.89 |
| 1564012800000 | 4613.85 |
| 1564099200000 | 4606.03 |
| 1564358400000 | 4600.91 |
| 1564444800000 | 4588.2 |
| 1564531200000 | 4560.05 |
| 1564617600000 | 4495.32 |
| 1564704000000 | 4404.96 |
| 1564963200000 | 4242.29 |
| 1565049600000 | 4285.53 |
| 1565136000000 | 4290.32 |
| 1565222400000 | 4418.08 |
| 1565308800000 | 4423.57 |
| 1565568000000 | 4317.68 |
| 1565654400000 | 4391.25 |
| 1565740800000 | 4307.25 |
| 1565827200000 | 4311.31 |
| 1565913600000 | 4332.16 |
| 1566172800000 | 4312.25 |
| 1566259200000 | 4301.37 |
| 1566345600000 | 4317.76 |
| 1566432000000 | 4249.74 |
| 1566518400000 | 4162.75 |
| 1566777600000 | 4100.15 |
| 1566864000000 | 4062.97 |
| 1566950400000 | 4052.58 |
| 1567036800000 | 4141.8 |
| 1567123200000 | 4231.12 |
| 1567382400000 | 4201.64 |
| 1567468800000 | 4142.41 |
| 1567555200000 | 4193.7 |
| 1567641600000 | 4274.94 |
| 1567728000000 | 4325.85 |
| 1567987200000 | 4328.85 |
| 1568073600000 | 4353.72 |
| 1568160000000 | 4421.4 |
| 1568246400000 | 4460.17 |
| 1568332800000 | 4512.36 |
| 1568592000000 | 4526.4 |
| 1568678400000 | 4508.68 |
| 1568764800000 | 4505.98 |
| 1568851200000 | 4506.9 |
| 1568937600000 | 4501.71 |
| 1569196800000 | 4431.77 |
| 1569283200000 | 4405.21 |
| 1569369600000 | 4368.51 |
| 1569456000000 | 4392.13 |
| 1569542400000 | 4502.35 |
| 1569801600000 | 4428.26 |
| 1569888000000 | 4402.46 |
| 1569974400000 | 4388.81 |
| 1570060800000 | 4445.59 |
| 1570147200000 | 4490.16 |
| 1570406400000 | 4488.72 |
| 1570492800000 | 4443.88 |
| 1570579200000 | 4420.81 |
| 1570665600000 | 4477.46 |
| 1570752000000 | 4596.03 |
| 1571011200000 | 4598.5 |
| 1571097600000 | 4585.63 |
| 1571184000000 | 4576.25 |
| 1571270400000 | 4645.6 |
| 1571356800000 | 4686.19 |
| 1571616000000 | 4354.11 |
| 1571702400000 | 4388.59 |
| 1571788800000 | 4299.34 |
| 1571875200000 | 4395.33 |
| 1571961600000 | 4328.3 |
| 1572220800000 | 4362.8 |
| 1572307200000 | 4278.47 |
| 1572393600000 | 4066.57 |
| 1572480000000 | 4057.69 |
| 1572566400000 | 4059.39 |
| 1572825600000 | 4114.53 |
| 1572912000000 | 3989.8 |
| 1572998400000 | 3911.54 |
| 1573084800000 | 3964.2 |
| 1573171200000 | 3972.27 |
| 1573430400000 | 3823.13 |
| 1573516800000 | 3666.02 |
| 1573603200000 | 3471.4 |
| 1573689600000 | 3510.52 |
| 1573776000000 | 3932.12 |
| 1574035200000 | 3925.88 |
| 1574121600000 | 3848.26 |
| 1574208000000 | 3803.74 |
| 1574294400000 | 3767.38 |
| 1574380800000 | 3734.36 |
| 1574640000000 | 3677.79 |
| 1574726400000 | 3584.37 |
| 1574812800000 | 3528.6 |
| 1574899200000 | 3432.39 |
| 1574985600000 | 3531.77 |
| 1575244800000 | 3509.17 |
| 1575331200000 | 3506.33 |
| 1575417600000 | 3649.46 |
| 1575504000000 | 3800.1 |
| 1575590400000 | 3814.54 |
| 1575849600000 | 3868.98 |
| 1575936000000 | 3854.1 |
| 1576022400000 | 3885.27 |
| 1576108800000 | 3927.04 |
| 1576195200000 | 4009.86 |
| 1576454400000 | 4012.39 |
| 1576540800000 | 3987.84 |
| 1576627200000 | 3943.14 |
| 1576713600000 | 3940.49 |
| 1576800000000 | 3946.71 |
| 1577059200000 | 3904.37 |
| 1577145600000 | 3926.51 |
| 1577232000000 | 3926.51 |
| 1577318400000 | 3896.6 |
| 1577404800000 | 3897.95 |
| 1577664000000 | 3874.78 |
| 1577750400000 | 3871.76 |
| 1577923200000 | 3963.91 |
| 1578009600000 | 3994.42 |
| 1578268800000 | 3948.04 |
| 1578355200000 | 3981.86 |
| 1578441600000 | 4015.44 |
| 1578528000000 | 3982.31 |
| 1578614400000 | 4051.28 |
| 1578873600000 | 3979.31 |
| 1578960000000 | 3966.34 |
| 1579046400000 | 3927.8 |
| 1579132800000 | 3923.24 |
| 1579219200000 | 3935.06 |
| 1579478400000 | 3900.84 |
| 1579564800000 | 3778.37 |
| 1579651200000 | 3768.6 |
| 1579737600000 | 3731.35 |
| 1579824000000 | 3723.86 |
| 1580083200000 | 3594.84 |
| 1580169600000 | 3620.36 |
| 1580256000000 | 3603.62 |
| 1580342400000 | 3557.74 |
| 1580428800000 | 3557.99 |
| 1580688000000 | 3619.55 |
| 1580774400000 | 3718.93 |
| 1580860800000 | 3748.89 |
| 1580947200000 | 3753.25 |
| 1581033600000 | 3700.07 |
| 1581292800000 | 3635.78 |
| 1581379200000 | 3695.69 |
| 1581465600000 | 3704.65 |
| 1581552000000 | 3671.71 |
| 1581638400000 | 3689.42 |
| 1581897600000 | 3656.56 |
| 1581984000000 | 3571.14 |
| 1582070400000 | 3537.67 |
| 1582156800000 | 3510.09 |
| 1582243200000 | 3502.43 |
| 1582502400000 | 3410.32 |
| 1582588800000 | 3342.36 |
| 1582675200000 | 3288.8 |
| 1582761600000 | 3235.39 |
| 1582848000000 | 3110.77 |
| 1583107200000 | 3244.62 |
| 1583193600000 | 3290.61 |
| 1583280000000 | 3298.02 |
| 1583366400000 | 3237.31 |
| 1583452800000 | 3150.92 |
| 1583712000000 | 2951.5 |
| 1583798400000 | 2992.49 |
| 1583884800000 | 2929.97 |
| 1583971200000 | 2685.75 |
| 1584057600000 | 2762.51 |
| 1584316800000 | 2315.57 |
| 1584403200000 | 2340.79 |
| 1584489600000 | 2024.06 |
| 1584576000000 | 2146.3 |
| 1584662400000 | 2189.02 |
| 1584921600000 | 2043.48 |
| 1585008000000 | 2062.74 |
| 1585094400000 | 2211.25 |
| 1585180800000 | 2332.06 |
| 1585267200000 | 2336.69 |
| 1585526400000 | 2364.29 |
| 1585612800000 | 2468.31 |
| 1585699200000 | 2384.98 |
| 1585785600000 | 2500.66 |
| 1585872000000 | 2546.7 |
| 1586131200000 | 2631.44 |
| 1586217600000 | 2643.21 |
| 1586304000000 | 2649.85 |
| 1586390400000 | 2747.24 |
| 1586476800000 | 2747.24 |
| 1586736000000 | 2764.24 |
| 1586822400000 | 2784.9 |
| 1586908800000 | 2713.89 |
| 1586995200000 | 2693.46 |
| 1587081600000 | 2725.53 |
| 1587340800000 | 2648.6 |
| 1587427200000 | 2562 |
| 1587513600000 | 2598.26 |
| 1587600000000 | 2635.52 |
| 1587686400000 | 2593.21 |
| 1587945600000 | 2702.96 |
| 1588032000000 | 2771.42 |
| 1588118400000 | 2908.01 |
| 1588204800000 | 2877.09 |
| 1588291200000 | 2875.25 |
| 1588550400000 | 2779.87 |
| 1588636800000 | 2852.48 |
| 1588723200000 | 2858.71 |
| 1588809600000 | 2892.1 |
| 1588896000000 | 2790.03 |
| 1589155200000 | 2796.82 |
| 1589241600000 | 2758.37 |
| 1589328000000 | 2663.88 |
| 1589414400000 | 2679.91 |
| 1589500800000 | 2662.25 |
| 1589760000000 | 2773.17 |
| 1589846400000 | 2760.17 |
| 1589932800000 | 2828.19 |
| 1590019200000 | 2841.47 |
| 1590105600000 | 2796.1 |
| 1590364800000 | 2815.32 |
| 1590451200000 | 2798.22 |
| 1590537600000 | 2736.95 |
| 1590624000000 | 2678.01 |
| 1590710400000 | 2698.06 |
| 1590969600000 | 2762.64 |
| 1591056000000 | 2874.87 |
| 1591142400000 | 3003.53 |
| 1591228800000 | 2998.79 |
| 1591315200000 | 3154.24 |
| 1591574400000 | 3223.06 |
| 1591660800000 | 3221.89 |
| 1591747200000 | 3154.12 |
| 1591833600000 | 3013.68 |
| 1591920000000 | 3014.52 |
| 1592179200000 | 2929.32 |
| 1592265600000 | 3029.67 |
| 1592352000000 | 3008.66 |
| 1592438400000 | 2950.75 |
| 1592524800000 | 2944.1 |
| 1592784000000 | 2946.02 |
| 1592870400000 | 2958.18 |
| 1592956800000 | 2969.82 |
| 1593043200000 | 3000.39 |
| 1593129600000 | 2944.9 |
| 1593388800000 | 2944.27 |
| 1593475200000 | 2911.35 |
| 1593561600000 | 2985.33 |
| 1593648000000 | 3139.8 |
| 1593734400000 | 3178.77 |
| 1593993600000 | 3250.46 |
| 1594080000000 | 3254.87 |
| 1594166400000 | 3222.19 |
| 1594252800000 | 3121.13 |
| 1594339200000 | 3092.85 |
| 1594598400000 | 3163.86 |
| 1594684800000 | 3213.83 |
| 1594771200000 | 3110.55 |
| 1594857600000 | 3113.95 |
| 1594944000000 | 3065.84 |
| 1595203200000 | 3007.77 |
| 1595289600000 | 3020.48 |
| 1595376000000 | 3109.54 |
| 1595462400000 | 3143.3 |
| 1595548800000 | 3166.89 |
| 1595808000000 | 3218.9 |
| 1595894400000 | 3217.82 |
| 1595980800000 | 3193.51 |
| 1596067200000 | 3190.01 |
| 1596153600000 | 3222.56 |
| 1596412800000 | 3134.46 |
| 1596499200000 | 3124.21 |
| 1596585600000 | 3078.97 |
| 1596672000000 | 3094.32 |
| 1596758400000 | 3091.26 |
| 1597017600000 | 3049.6 |
| 1597104000000 | 3080.02 |
| 1597190400000 | 3115.37 |
| 1597276800000 | 3069.67 |
| 1597363200000 | 3076.81 |
| 1597622400000 | 3062.11 |
| 1597708800000 | 3084.02 |
| 1597795200000 | 3108.49 |
| 1597881600000 | 3079.99 |
| 1597968000000 | 3080.01 |
| 1598227200000 | 3059.99 |
| 1598313600000 | 3018.42 |
| 1598400000000 | 2974.01 |
| 1598486400000 | 3004.57 |
| 1598572800000 | 3025.81 |
| 1598832000000 | 2950.36 |
| 1598918400000 | 2956.82 |
| 1599004800000 | 2996.52 |
| 1599091200000 | 3030.03 |
| 1599177600000 | 2987.97 |
| 1599436800000 | 3031.62 |
| 1599523200000 | 2994.51 |
| 1599609600000 | 2980.58 |
| 1599696000000 | 2921.76 |
| 1599782400000 | 2933.88 |
| 1600041600000 | 2931.07 |
| 1600128000000 | 2971.62 |
| 1600214400000 | 2962.89 |
| 1600300800000 | 2956.62 |
| 1600387200000 | 2956.66 |
| 1600646400000 | 2853.84 |
| 1600732800000 | 2851.54 |
| 1600819200000 | 2740.09 |
| 1600905600000 | 2755.79 |
| 1600992000000 | 2773.54 |
| 1601251200000 | 2783.41 |
| 1601337600000 | 2757.97 |
| 1601424000000 | 2808.52 |
| 1601510400000 | 2813.81 |
| 1601596800000 | 2817.08 |
| 1601856000000 | 2790.89 |
| 1601942400000 | 2744.98 |
| 1602028800000 | 2726.52 |
| 1602115200000 | 2759.48 |
| 1602201600000 | 2791.39 |
| 1602460800000 | 2789.87 |
| 1602547200000 | 2774.02 |
| 1602633600000 | 2778.27 |
| 1602720000000 | 2756.26 |
| 1602806400000 | 2760.23 |
| 1603065600000 | 2786.46 |
| 1603152000000 | 2816.7 |
| 1603238400000 | 2902.27 |
| 1603324800000 | 2947.71 |
| 1603411200000 | 2953.69 |
| 1603670400000 | 2881.42 |
| 1603756800000 | 2906.24 |
| 1603843200000 | 2831.11 |
| 1603929600000 | 2803.97 |
| 1604016000000 | 2756.19 |
| 1604275200000 | 2801.28 |
| 1604361600000 | 2810.89 |
| 1604448000000 | 2797.88 |
| 1604534400000 | 2947.84 |
| 1604620800000 | 3027.25 |
| 1604880000000 | 3118.67 |
| 1604966400000 | 3133.79 |
| 1605052800000 | 3151.11 |
| 1605139200000 | 3107.93 |
| 1605225600000 | 3125.41 |
| 1605484800000 | 3155.49 |
| 1605571200000 | 3169.74 |
| 1605657600000 | 3249.35 |
| 1605744000000 | 3185.29 |
| 1605830400000 | 3190.07 |
| 1606089600000 | 3218.67 |
| 1606176000000 | 3242.51 |
| 1606262400000 | 3199.38 |
| 1606348800000 | 3209.9 |
| 1606435200000 | 3212.87 |
| 1606694400000 | 3138.29 |
| 1606780800000 | 3232.82 |
| 1606867200000 | 3292.21 |
| 1606953600000 | 3327.1 |
| 1607040000000 | 3352.18 |
| 1607299200000 | 3322.54 |
| 1607385600000 | 3310.8 |
| 1607472000000 | 3348.63 |
| 1607558400000 | 3327.1 |
| 1607644800000 | 3324.74 |
| 1607904000000 | 3295.83 |
| 1607990400000 | 3295.87 |
| 1608076800000 | 3352.21 |
| 1608163200000 | 3484.4 |
| 1608249600000 | 3473.08 |
| 1608508800000 | 3409.47 |
| 1608595200000 | 3444.48 |
| 1608681600000 | 3473.77 |
| 1608768000000 | 3471.29 |
| 1608854400000 | 3471.29 |
| 1609113600000 | 3524.94 |
| 1609200000000 | 3534.12 |
| 1609286400000 | 3541.4 |
| 1609372800000 | 3529.74 |
| 1609718400000 | 3635.82 |
| 1609804800000 | 3745.07 |
| 1609891200000 | 3783 |
| 1609977600000 | 3821.46 |
| 1610064000000 | 3829.34 |
| 1610323200000 | 3777.84 |
| 1610409600000 | 3773.97 |
| 1610496000000 | 3751.55 |
| 1610582400000 | 3789.13 |
| 1610668800000 | 3714.33 |
| 1610928000000 | 3763.56 |
| 1611014400000 | 3799.77 |
| 1611100800000 | 3835.25 |
| 1611187200000 | 3830.34 |
| 1611273600000 | 3690.23 |
| 1611532800000 | 3677.28 |
| 1611619200000 | 3681.38 |
| 1611705600000 | 3587.87 |
| 1611792000000 | 3559.06 |
| 1611878400000 | 3505.84 |
| 1612137600000 | 3568.34 |
| 1612224000000 | 3612.26 |
| 1612310400000 | 3597.84 |
| 1612396800000 | 3586.98 |
| 1612483200000 | 3633.78 |
| 1612742400000 | 3658.22 |
| 1612828800000 | 3710.98 |
| 1612915200000 | 3739.23 |
| 1613001600000 | 3767.08 |
| 1613088000000 | 3813.42 |
| 1613347200000 | 3841.37 |
| 1613433600000 | 3873.94 |
| 1613520000000 | 3801.66 |
| 1613606400000 | 3808.06 |
| 1613692800000 | 3910.83 |
| 1613952000000 | 3859.99 |
| 1614038400000 | 3811.92 |
| 1614124800000 | 3893.22 |
| 1614211200000 | 3846.1 |
| 1614297600000 | 3799.41 |
| 1614556800000 | 3853.82 |
| 1614643200000 | 3876.21 |
| 1614729600000 | 3935.81 |
| 1614816000000 | 3897.14 |
| 1614902400000 | 3863.44 |
| 1615161600000 | 3846.16 |
| 1615248000000 | 3971.56 |
| 1615334400000 | 4051.93 |
| 1615420800000 | 4092.58 |
| 1615507200000 | 4076.51 |
| 1615766400000 | 4081.31 |
| 1615852800000 | 4061.53 |
| 1615939200000 | 4037.75 |
| 1616025600000 | 4073.46 |
| 1616112000000 | 4070.14 |
| 1616371200000 | 4050.48 |
| 1616457600000 | 3996.94 |
| 1616544000000 | 4001.71 |
| 1616630400000 | 3941.3 |
| 1616716800000 | 4019.3 |
| 1616976000000 | 4031.32 |
| 1617062400000 | 4077.14 |
| 1617148800000 | 4116.72 |
| 1617235200000 | 4112.03 |
| 1617321600000 | 4112.05 |
| 1617580800000 | 4096.87 |
| 1617667200000 | 4075.89 |
| 1617753600000 | 4115.54 |
| 1617840000000 | 4200.16 |
| 1617926400000 | 4222.4 |
| 1618185600000 | 4236.61 |
| 1618272000000 | 4205.73 |
| 1618358400000 | 4219.65 |
| 1618444800000 | 4271.37 |
| 1618531200000 | 4312.54 |
| 1618790400000 | 4298.14 |
| 1618876800000 | 4322.95 |
| 1618963200000 | 4282.35 |
| 1619049600000 | 4158.7 |
| 1619136000000 | 4100.62 |
| 1619395200000 | 4164.07 |
| 1619481600000 | 4091.65 |
| 1619568000000 | 3943.89 |
| 1619654400000 | 3880.6 |
| 1619740800000 | 3770.51 |
| 1620000000000 | 3919.63 |
| 1620086400000 | 3974.13 |
| 1620172800000 | 4034.59 |
| 1620259200000 | 3987.69 |
| 1620345600000 | 4007.05 |
| 1620604800000 | 3981.74 |
| 1620691200000 | 3897.16 |
| 1620777600000 | 3819.59 |
| 1620864000000 | 3778.36 |
| 1620950400000 | 3936.44 |
| 1621209600000 | 3524.01 |
| 1621296000000 | 3518.12 |
| 1621382400000 | 3425.29 |
| 1621468800000 | 3476.34 |
| 1621555200000 | 3459.87 |
| 1621814400000 | 3442.27 |
| 1621900800000 | 3393.79 |
| 1621987200000 | 3425.93 |
| 1622073600000 | 3458.9 |
| 1622160000000 | 3573.16 |
| 1622419200000 | 3669.51 |
| 1622505600000 | 3713.92 |
| 1622592000000 | 3707.44 |
| 1622678400000 | 3553.04 |
| 1622764800000 | 3574.43 |
| 1623024000000 | 3496.94 |
| 1623110400000 | 3511.5 |
| 1623196800000 | 3586.48 |
| 1623283200000 | 3567.85 |
| 1623369600000 | 3616.18 |
| 1623628800000 | 3654.5 |
| 1623715200000 | 3649.64 |
| 1623801600000 | 3633.09 |
| 1623888000000 | 3579.61 |
| 1623974400000 | 3487.72 |
| 1624233600000 | 3494.88 |
| 1624320000000 | 3502.56 |
| 1624406400000 | 3598.98 |
| 1624492800000 | 3661.65 |
| 1624579200000 | 3580.28 |
| 1624838400000 | 3580.15 |
| 1624924800000 | 3543.09 |
| 1625011200000 | 3593.79 |
| 1625097600000 | 3549.92 |
| 1625184000000 | 3543.63 |
| 1625443200000 | 3521.61 |
| 1625529600000 | 3380.25 |
| 1625616000000 | 3369.95 |
| 1625702400000 | 3341.32 |
| 1625788800000 | 3409.82 |
| 1626048000000 | 3404.52 |
| 1626134400000 | 3356.29 |
| 1626220800000 | 3312.36 |
| 1626307200000 | 3288.43 |
| 1626393600000 | 3269.71 |
| 1626652800000 | 3330.94 |
| 1626739200000 | 3385.33 |
| 1626825600000 | 3385.44 |
| 1626912000000 | 3411.04 |
| 1626998400000 | 3294.7 |
| 1627257600000 | 3233.15 |
| 1627344000000 | 3252.88 |
| 1627430400000 | 3254.08 |
| 1627516800000 | 3340.92 |
| 1627603200000 | 3346.17 |
| 1627862400000 | 3292.82 |
| 1627948800000 | 3233.59 |
| 1628035200000 | 3218.98 |
| 1628121600000 | 3244.05 |
| 1628208000000 | 3219.76 |
| 1628467200000 | 3177.26 |
| 1628553600000 | 3274.31 |
| 1628640000000 | 3351.3 |
| 1628726400000 | 3341.01 |
| 1628812800000 | 3358.23 |
| 1629072000000 | 3270.28 |
| 1629158400000 | 3247.41 |
| 1629244800000 | 3285.79 |
| 1629331200000 | 3255.55 |
| 1629417600000 | 3287.1 |
| 1629676800000 | 3330.87 |
| 1629763200000 | 3315.04 |
| 1629849600000 | 3356.8 |
| 1629936000000 | 3356.23 |
| 1630022400000 | 3373.4 |
| 1630281600000 | 3431.55 |
| 1630368000000 | 3441.95 |
| 1630454400000 | 3442.54 |
| 1630540800000 | 3409.45 |
| 1630627200000 | 3445.9 |
| 1630886400000 | 3416.66 |
| 1630972800000 | 3357.28 |
| 1631059200000 | 3257.32 |
| 1631145600000 | 3263.12 |
| 1631232000000 | 3300.92 |
| 1631491200000 | 3289.23 |
| 1631577600000 | 3284.09 |
| 1631664000000 | 3306.61 |
| 1631750400000 | 3336.44 |
| 1631836800000 | 3326.17 |
| 1632096000000 | 3198.65 |
| 1632182400000 | 3198.44 |
| 1632268800000 | 3260.77 |
| 1632355200000 | 3261.04 |
| 1632441600000 | 3233.77 |
| 1632700800000 | 3197.14 |
| 1632787200000 | 3154.95 |
| 1632873600000 | 3149.06 |
| 1632960000000 | 3134.56 |
| 1633046400000 | 3153.72 |
| 1633305600000 | 3064.48 |
| 1633392000000 | 3030.09 |
| 1633478400000 | 2939.6 |
| 1633564800000 | 2939.68 |
| 1633651200000 | 2915.15 |
| 1633910400000 | 2907.01 |
| 1633996800000 | 2847.59 |
| 1634083200000 | 2794.74 |
| 1634169600000 | 2777.34 |
| 1634256000000 | 2765.97 |
| 1634515200000 | 2797.39 |
| 1634601600000 | 2815.91 |
| 1634688000000 | 2854.19 |
| 1634774400000 | 2844.07 |
| 1634860800000 | 2889.37 |
| 1635120000000 | 2976.17 |
| 1635206400000 | 3033.06 |
| 1635292800000 | 2934.23 |
| 1635379200000 | 2927.53 |
| 1635465600000 | 2895.08 |
| 1635724800000 | 2887.6 |
| 1635811200000 | 2937.4 |
| 1635897600000 | 3012.4 |
| 1635984000000 | 3114.95 |
| 1636070400000 | 3070.41 |
| 1636329600000 | 3082.5 |
| 1636416000000 | 3228.53 |
| 1636502400000 | 3243.46 |
| 1636588800000 | 3264.03 |
| 1636675200000 | 3198.13 |
| 1636934400000 | 3124.78 |
| 1637020800000 | 3024.09 |
| 1637107200000 | 2961.4 |
| 1637193600000 | 2944.45 |
| 1637280000000 | 2993.04 |
| 1637539200000 | 3372.12 |
| 1637625600000 | 3316.51 |
| 1637712000000 | 3246.66 |
| 1637798400000 | 3190.97 |
| 1637884800000 | 3149.6 |
| 1638144000000 | 3048.42 |
| 1638230400000 | 3016.41 |
| 1638316800000 | 2950.89 |
| 1638403200000 | 2969.66 |
| 1638489600000 | 2969.71 |
| 1638748800000 | 2952.58 |
| 1638835200000 | 2990.55 |
| 1638921600000 | 2979.81 |
| 1639008000000 | 2984.27 |
| 1639094400000 | 2962.73 |
| 1639353600000 | 2906.62 |
| 1639440000000 | 2809.94 |
| 1639526400000 | 2879.62 |
| 1639612800000 | 2964.74 |
| 1639699200000 | 2964.94 |
| 1639958400000 | 2706.38 |
| 1640044800000 | 2721.6 |
| 1640131200000 | 2725.78 |
| 1640217600000 | 2822.69 |
| 1640304000000 | 2862.57 |
| 1640563200000 | 2838.55 |
| 1640649600000 | 2842.97 |
| 1640736000000 | 2872.69 |
| 1640822400000 | 2907.27 |
| 1640908800000 | 2891.45 |
| 1641168000000 | 2875.39 |
| 1641254400000 | 2886.79 |
| 1641340800000 | 2948.91 |
| 1641427200000 | 2963.36 |
| 1641513600000 | 2948.4 |
| 1641772800000 | 2939.71 |
| 1641859200000 | 3017.47 |
| 1641945600000 | 3112.45 |
| 1642032000000 | 3149.3 |
| 1642118400000 | 3123.35 |
| 1642377600000 | 3092.27 |
| 1642464000000 | 3128.99 |
| 1642550400000 | 3135.02 |
| 1642636800000 | 3178.11 |
| 1642723200000 | 3327 |
| 1642982400000 | 3223.51 |
| 1643068800000 | 3232.71 |
| 1643155200000 | 3258.82 |
| 1643241600000 | 3260.36 |
| 1643328000000 | 3199.79 |
| 1643587200000 | 3270.23 |
| 1643673600000 | 3259.12 |
| 1643760000000 | 3218.17 |
| 1643846400000 | 3116.24 |
| 1643932800000 | 3053.38 |
| 1644192000000 | 3096.66 |
| 1644278400000 | 3170.48 |
| 1644364800000 | 3227.8 |
| 1644451200000 | 3301.03 |
| 1644537600000 | 3282.17 |
| 1644796800000 | 3222.98 |
| 1644883200000 | 3293.08 |
| 1644969600000 | 3311.04 |
| 1645056000000 | 3254 |
| 1645142400000 | 3271.24 |
| 1645401600000 | 3230.45 |
| 1645488000000 | 3217.54 |
| 1645574400000 | 3159.25 |
| 1645660800000 | 3086.73 |
| 1645747200000 | 3174.14 |
| 1646006400000 | 3239.91 |
| 1646092800000 | 3145.18 |
| 1646179200000 | 3150.57 |
| 1646265600000 | 3234.98 |
| 1646352000000 | 3244.55 |
| 1646611200000 | 3236.12 |
| 1646697600000 | 3192.05 |
| 1646784000000 | 3278.01 |
| 1646870400000 | 3236.42 |
| 1646956800000 | 3268.23 |
| 1647216000000 | 3208.26 |
| 1647302400000 | 3208.96 |
| 1647388800000 | 3304.4 |
| 1647475200000 | 3381.54 |
| 1647561600000 | 3422.86 |
| 1647820800000 | 3538.07 |
| 1647907200000 | 3460.62 |
| 1647993600000 | 3428.61 |
| 1648080000000 | 3540.27 |
| 1648166400000 | 3572.05 |
| 1648425600000 | 3570.59 |
| 1648512000000 | 3560.79 |
| 1648598400000 | 3499.34 |
| 1648684800000 | 3531.57 |
| 1648771200000 | 3568.66 |
| 1649030400000 | 3606.21 |
| 1649116800000 | 3540.21 |
| 1649203200000 | 3526.36 |
| 1649289600000 | 3455.55 |
| 1649376000000 | 3436.71 |
| 1649635200000 | 3394.77 |
| 1649721600000 | 3432.73 |
| 1649808000000 | 3460.45 |
| 1649894400000 | 3397.87 |
| 1649980800000 | 3397.87 |
| 1650240000000 | 3359.04 |
| 1650326400000 | 3378.64 |
| 1650412800000 | 3437.29 |
| 1650499200000 | 3389.68 |
| 1650585600000 | 3273.6 |
| 1650844800000 | 3133.73 |
| 1650931200000 | 3117.15 |
| 1651017600000 | 3150.35 |
| 1651104000000 | 3131.58 |
| 1651190400000 | 3137.77 |
| 1651449600000 | 3096.91 |
| 1651536000000 | 3123.31 |
| 1651622400000 | 3179.47 |
| 1651708800000 | 3135.02 |
| 1651795200000 | 3164.7 |
| 1652054400000 | 3055.26 |
| 1652140800000 | 3022.24 |
| 1652227200000 | 3041.16 |
| 1652313600000 | 3042.82 |
| 1652400000000 | 3152.73 |
| 1652659200000 | 3173.89 |
| 1652745600000 | 3303.76 |
| 1652832000000 | 3288.27 |
| 1652918400000 | 3304.26 |
| 1653004800000 | 3347.1 |
| 1653264000000 | 3451.18 |
| 1653350400000 | 3430.77 |
| 1653436800000 | 3463.61 |
| 1653523200000 | 3528.31 |
| 1653609600000 | 3650.55 |
| 1653868800000 | 3633.13 |
| 1653955200000 | 3630.72 |
| 1654041600000 | 3578.51 |
| 1654128000000 | 3660.43 |
| 1654214400000 | 3666.71 |
| 1654473600000 | 3620.26 |
| 1654560000000 | 3598.8 |
| 1654646400000 | 3578.97 |
| 1654732800000 | 3481.22 |
| 1654819200000 | 3474.88 |
| 1655078400000 | 3297.68 |
| 1655164800000 | 3287 |
| 1655251200000 | 3309.89 |
| 1655337600000 | 3224.98 |
| 1655424000000 | 3238.12 |
| 1655683200000 | 3219.08 |
| 1655769600000 | 3223.14 |
| 1655856000000 | 3187.19 |
| 1655942400000 | 3062.19 |
| 1656028800000 | 3037.52 |
| 1656288000000 | 3020.06 |
| 1656374400000 | 3076.94 |
| 1656460800000 | 3039.99 |
| 1656547200000 | 2953.21 |
| 1656633600000 | 2977.88 |
| 1656892800000 | 3007.69 |
| 1656979200000 | 2947.65 |
| 1657065600000 | 2883.38 |
| 1657152000000 | 2943.19 |
| 1657238400000 | 2957.35 |
| 1657497600000 | 2846.42 |
| 1657584000000 | 2835.55 |
| 1657670400000 | 2853.16 |
| 1657756800000 | 2737.83 |
| 1657843200000 | 2881.48 |
| 1658102400000 | 3016.67 |
| 1658188800000 | 3096.57 |
| 1658275200000 | 3117.58 |
| 1658361600000 | 3122.41 |
| 1658448000000 | 3153.88 |
| 1658707200000 | 3114.46 |
| 1658793600000 | 3163.93 |
| 1658880000000 | 3182.07 |
| 1658966400000 | 3210.48 |
| 1659052800000 | 3252.35 |
| 1659312000000 | 3298.55 |
| 1659398400000 | 3271.13 |
| 1659484800000 | 3180.43 |
| 1659571200000 | 3187.63 |
| 1659657600000 | 3191.12 |
| 1659916800000 | 3237.94 |
| 1660003200000 | 3229.89 |
| 1660089600000 | 3303.23 |
| 1660176000000 | 3363.8 |
| 1660262400000 | 3405.14 |
| 1660521600000 | 3433.9 |
| 1660608000000 | 3402.13 |
| 1660694400000 | 3377.91 |
| 1660780800000 | 3242.32 |
| 1660867200000 | 3115.21 |
| 1661126400000 | 3150.45 |
| 1661212800000 | 3246.71 |
| 1661299200000 | 3319.78 |
| 1661385600000 | 3371.7 |
| 1661472000000 | 3386.52 |
| 1661731200000 | 3480.43 |
| 1661817600000 | 3524.99 |
| 1661904000000 | 3415.12 |
| 1661990400000 | 3363.71 |
| 1662076800000 | 3579.1 |
| 1662336000000 | 3713.75 |
| 1662422400000 | 3532.28 |
| 1662508800000 | 3522.12 |
| 1662595200000 | 3516.39 |
| 1662681600000 | 3593.77 |
| 1662940800000 | 3494.11 |
| 1663027200000 | 3448.01 |
| 1663113600000 | 3457.64 |
| 1663200000000 | 3360.62 |
| 1663286400000 | 3365.53 |
| 1663545600000 | 3366.96 |
| 1663632000000 | 3248.98 |
| 1663718400000 | 3201.11 |
| 1663804800000 | 3152.67 |
| 1663891200000 | 3025.06 |
| 1664150400000 | 2939.76 |
| 1664236800000 | 2971.54 |
| 1664323200000 | 2964.84 |
| 1664409600000 | 2920.53 |
| 1664496000000 | 2996.14 |
| 1664755200000 | 3015.87 |
| 1664841600000 | 3161.11 |
| 1664928000000 | 3084.9 |
| 1665014400000 | 3070.49 |
| 1665100800000 | 3025.6 |
| 1665360000000 | 3034.46 |
| 1665446400000 | 2988.17 |
| 1665532800000 | 2951.31 |
| 1665619200000 | 2936.57 |
| 1665705600000 | 2929.44 |
| 1665964800000 | 2951.25 |
| 1666051200000 | 2953.97 |
| 1666137600000 | 2921.41 |
| 1666224000000 | 2973.6 |
| 1666310400000 | 2983.42 |
| 1666569600000 | 2919.39 |
| 1666656000000 | 3000.81 |
| 1666742400000 | 3039.64 |
| 1666828800000 | 3094.79 |
| 1666915200000 | 3129.03 |
| 1667174400000 | 3095.28 |
| 1667260800000 | 3096.16 |
| 1667347200000 | 3109.52 |
| 1667433600000 | 3074.73 |
| 1667520000000 | 3157.17 |
| 1667779200000 | 3234.76 |
| 1667865600000 | 3375.89 |
| 1667952000000 | 3320.09 |
| 1668038400000 | 3376.81 |
| 1668124800000 | 3378.88 |
| 1668384000000 | 3309.52 |
| 1668470400000 | 3308.33 |
| 1668556800000 | 3234.15 |
| 1668643200000 | 3133.19 |
| 1668729600000 | 3104.25 |
| 1668988800000 | 3147.14 |
| 1669075200000 | 3171.87 |
| 1669161600000 | 3199.08 |
| 1669248000000 | 3244.19 |
| 1669334400000 | 3174.78 |
| 1669593600000 | 3172.83 |
| 1669680000000 | 3214.93 |
| 1669766400000 | 3284.33 |
| 1669852800000 | 3337.7199 |
| 1669939200000 | 3331.07 |
| 1670198400000 | 3301.67 |
| 1670284800000 | 3301.9 |
| 1670371200000 | 3319.38 |
| 1670457600000 | 3346.38 |
| 1670544000000 | 3362.59 |
| 1670803200000 | 3399.99 |
| 1670889600000 | 3414.62 |
| 1670976000000 | 3340.55 |
| 1671062400000 | 3256.88 |
| 1671148800000 | 3231.16 |
| 1671408000000 | 3244.01 |
| 1671494400000 | 3311.45 |
| 1671580800000 | 3336.43 |
| 1671667200000 | 3339.9699 |
| 1671753600000 | 3316.42 |
| 1672012800000 | 3293.57 |
| 1672099200000 | 3297.85 |
| 1672185600000 | 3369.31 |
| 1672272000000 | 3401.19 |
| 1672358400000 | 3425.78 |
| 1672617600000 | 3425.78 |
| 1672704000000 | 3339.08 |
| 1672790400000 | 3301 |
| 1672876800000 | 3313.69 |
| 1672963200000 | 3390.9 |
| 1673222400000 | 3423.14 |
| 1673308800000 | 3440.03 |
| 1673395200000 | 3501.86 |
| 1673481600000 | 3504.61 |
| 1673568000000 | 3468.59 |
| 1673827200000 | 3488.45 |
| 1673913600000 | 3510.86 |
| 1674000000000 | 3552.71 |
| 1674086400000 | 3497.03 |
| 1674172800000 | 3533.38 |
| 1674432000000 | 3632.64 |
| 1674518400000 | 3660.31 |
| 1674604800000 | 3647.59 |
| 1674691200000 | 3694 |
| 1674777600000 | 3695.47 |
| 1675036800000 | 3672.85 |
| 1675123200000 | 3713.25 |
| 1675209600000 | 3746.41 |
| 1675296000000 | 3784.86 |
| 1675382400000 | 3717.95 |
| 1675641600000 | 3645.01 |
| 1675728000000 | 3673.57 |
| 1675814400000 | 3711.58 |
| 1675900800000 | 3729.2 |
| 1675987200000 | 3725.78 |
| 1676246400000 | 3772.87 |
| 1676332800000 | 3766.9 |
| 1676419200000 | 3765.63 |
| 1676505600000 | 3825.45 |
| 1676592000000 | 3743.84 |
| 1676851200000 | 3723.73 |
| 1676937600000 | 3653.59 |
| 1677024000000 | 3643.73 |
| 1677110400000 | 3656.56 |
| 1677196800000 | 3574.8 |
| 1677456000000 | 3560.21 |
| 1677542400000 | 3593.76 |
| 1677628800000 | 3662.04 |
| 1677715200000 | 3679.36 |
| 1677801600000 | 3740.59 |
| 1678060800000 | 3754.13 |
| 1678147200000 | 3726.65 |
| 1678233600000 | 3721.11 |
| 1678320000000 | 3747.01 |
| 1678406400000 | 3748.81 |
| 1678665600000 | 3688.87 |
| 1678752000000 | 3630.76 |
| 1678838400000 | 3486.24 |
| 1678924800000 | 3475.18 |
| 1679011200000 | 3379.05 |
| 1679270400000 | 3447.32 |
| 1679356800000 | 3550.51 |
| 1679443200000 | 3557.8 |
| 1679529600000 | 3631.12 |
| 1679616000000 | 3569.92 |
| 1679875200000 | 3591.35 |
| 1679961600000 | 3619.88 |
| 1680048000000 | 3712.12 |
| 1680134400000 | 3708.83 |
| 1680220800000 | 3715.12 |
| 1680480000000 | 3677.51 |
| 1680566400000 | 3548.28 |
| 1680652800000 | 3554.33 |
| 1680739200000 | 3591.04 |
| 1680825600000 | 3591.04 |
| 1681084800000 | 3540.85 |
| 1681171200000 | 3599.24 |
| 1681257600000 | 3681.24 |
| 1681344000000 | 3707.53 |
| 1681430400000 | 3738 |
| 1681689600000 | 3754.66 |
| 1681776000000 | 3799.83 |
| 1681862400000 | 3755.2 |
| 1681948800000 | 3764.39 |
| 1682035200000 | 3631.6 |
| 1682294400000 | 3587.36 |
| 1682380800000 | 3591.19 |
| 1682467200000 | 3647.87 |
| 1682553600000 | 3721.42 |
| 1682640000000 | 3727.41 |
| 1682899200000 | 3706.01 |
| 1682985600000 | 3668.63 |
| 1683072000000 | 3678.8 |
| 1683158400000 | 3705.67 |
| 1683244800000 | 3800.31 |
| 1683504000000 | 3913.56 |
| 1683590400000 | 3868.78 |
| 1683676800000 | 3902.44 |
| 1683763200000 | 3881.78 |
| 1683849600000 | 3924.05 |
| 1684108800000 | 3947.11 |
| 1684195200000 | 3911.61 |
| 1684281600000 | 3882.09 |
| 1684368000000 | 3919.09 |
| 1684454400000 | 3929.11 |
| 1684713600000 | 3942.1 |
| 1684800000000 | 3942.39 |
| 1684886400000 | 3855.3 |
| 1684972800000 | 3849.22 |
| 1685059200000 | 3859.79 |
| 1685318400000 | 3883.56 |
| 1685404800000 | 3857.04 |
| 1685491200000 | 3724.6 |
| 1685577600000 | 3797.26 |
| 1685664000000 | 3926.45 |
| 1685923200000 | 3923.89 |
| 1686009600000 | 3963.01 |
| 1686096000000 | 3957.79 |
| 1686182400000 | 3959.31 |
| 1686268800000 | 4004.81 |
| 1686528000000 | 3896.52 |
| 1686614400000 | 3925.78 |
| 1686700800000 | 3960.16 |
| 1686787200000 | 3982.84 |
| 1686873600000 | 3999.34 |
| 1687132800000 | 4001.92 |
| 1687219200000 | 3981.14 |
| 1687305600000 | 3972.84 |
| 1687392000000 | 3963.15 |
| 1687478400000 | 3880.4 |
| 1687737600000 | 3896.71 |
| 1687824000000 | 3904.53 |
| 1687910400000 | 3900.8 |
| 1687996800000 | 3949.91 |
| 1688083200000 | 3984.77 |
| 1688342400000 | 4044.47 |
| 1688428800000 | 4088.82 |
| 1688515200000 | 4036.03 |
| 1688601600000 | 3967.44 |
| 1688688000000 | 4062.3 |
| 1688947200000 | 4039.69 |
| 1689033600000 | 4043.56 |
| 1689120000000 | 4126.91 |
| 1689206400000 | 4128.4799 |
| 1689292800000 | 4149.38 |
| 1689552000000 | 4163.7299 |
| 1689638400000 | 4266.22 |
| 1689724800000 | 4307.26 |
| 1689811200000 | 4357.21 |
| 1689897600000 | 4256 |
| 1690156800000 | 4272.8 |
| 1690243200000 | 4295.32 |
| 1690329600000 | 4284.54 |
| 1690416000000 | 4237 |
| 1690502400000 | 4255.65 |
| 1690761600000 | 4232.52 |
| 1690848000000 | 4236.36 |
| 1690934400000 | 4142.75 |
| 1691020800000 | 4069.52 |
| 1691107200000 | 4129.39 |
| 1691366400000 | 4120.8 |
| 1691452800000 | 4008.63 |
| 1691539200000 | 4107.13 |
| 1691625600000 | 4114.54 |
| 1691712000000 | 4100.95 |
| 1691971200000 | 4020.53 |
| 1692057600000 | 4019.78 |
| 1692144000000 | 4059.95 |
| 1692230400000 | 3952.67 |
| 1692316800000 | 3952.04 |
| 1692576000000 | 3923.88 |
| 1692662400000 | 3955.71 |
| 1692748800000 | 4007.95 |
| 1692835200000 | 3952.89 |
| 1692921600000 | 3988.41 |
| 1693180800000 | 3973.56 |
| 1693267200000 | 3925.01 |
| 1693353600000 | 3918.12 |
| 1693440000000 | 3906.42 |
| 1693526400000 | 3919.09 |
| 1693785600000 | 3899.87 |
| 1693872000000 | 3774.6 |
| 1693958400000 | 3752.84 |
| 1694044800000 | 3719.63 |
| 1694131200000 | 3641.62 |
| 1694390400000 | 3666.51 |
| 1694476800000 | 3650.84 |
| 1694563200000 | 3713.06 |
| 1694649600000 | 3759.13 |
| 1694736000000 | 3754.36 |
| 1694995200000 | 3769.28 |
| 1695081600000 | 3769.05 |
| 1695168000000 | 3746.33 |
| 1695254400000 | 3659.06 |
| 1695340800000 | 3659.16 |
| 1695600000000 | 3572.46 |
| 1695686400000 | 3562.49 |
| 1695772800000 | 3545.84 |
| 1695859200000 | 3573.57 |
| 1695945600000 | 3632.94 |
| 1696204800000 | 3548.97 |
| 1696291200000 | 3465.79 |
| 1696377600000 | 3461.15 |
| 1696464000000 | 3402.01 |
| 1696550400000 | 3425 |
| 1696809600000 | 3414.64 |
| 1696896000000 | 3467.53 |
| 1696982400000 | 3489.31 |
| 1697068800000 | 3446.94 |
| 1697155200000 | 3401.01 |
| 1697414400000 | 3451.28 |
| 1697500800000 | 3466.46 |
| 1697587200000 | 3440.81 |
| 1697673600000 | 3382.92 |
| 1697760000000 | 3341.21 |
| 1698019200000 | 3288.4699 |
| 1698105600000 | 3345.8 |
| 1698192000000 | 3337.83 |
| 1698278400000 | 3346.05 |
| 1698364800000 | 3449.43 |
| 1698624000000 | 3340.54 |
| 1698710400000 | 3369.4 |
| 1698796800000 | 3377.53 |
| 1698883200000 | 3428.99 |
| 1698969600000 | 3598.44 |
| 1699228800000 | 3550.96 |
| 1699315200000 | 3568.28 |
| 1699401600000 | 3533.51 |
| 1699488000000 | 3484.83 |
| 1699574400000 | 3435.58 |
| 1699833600000 | 3469.29 |
| 1699920000000 | 3561.34 |
| 1700006400000 | 3663.73 |
| 1700092800000 | 3663.61 |
| 1700179200000 | 3643.7 |
| 1700438400000 | 3727.44 |
| 1700524800000 | 3701.35 |
| 1700611200000 | 3713.18 |
| 1700697600000 | 3710.25 |
| 1700784000000 | 3715.8 |
| 1701043200000 | 3702.07 |
| 1701129600000 | 3724.29 |
| 1701216000000 | 3747.01 |
| 1701302400000 | 3762.06 |
| 1701388800000 | 3842.79 |
| 1701648000000 | 3776.4 |
| 1701734400000 | 3773.89 |
| 1701820800000 | 3827.81 |
| 1701907200000 | 3851.55 |
| 1701993600000 | 3848.36 |
| 1702252800000 | 3753.7 |
| 1702339200000 | 3789.26 |
| 1702425600000 | 3855.16 |
| 1702512000000 | 3979.73 |
| 1702598400000 | 3941.27 |
| 1702857600000 | 3876.47 |
| 1702944000000 | 3950.15 |
| 1703030400000 | 3902.45 |
| 1703116800000 | 3894.3 |
| 1703203200000 | 3854.35 |
| 1703462400000 | 3854.35 |
| 1703548800000 | 3857.85 |
| 1703635200000 | 3908.31 |
| 1703721600000 | 3923.51 |
| 1703808000000 | 3964.03 |
| 1704153600000 | 3915.03 |
| 1704240000000 | 3888.33 |
| 1704326400000 | 3827.82 |
| 1704412800000 | 3793.59 |
| 1704672000000 | 3746.63 |
| 1704758400000 | 3729.04 |
| 1704844800000 | 3703.44 |
| 1704931200000 | 3735.16 |
| 1705017600000 | 3700.22 |
| 1705276800000 | 3685.39 |
| 1705363200000 | 3609.76 |
| 1705449600000 | 3591.22 |
| 1705536000000 | 3580.43 |
| 1705622400000 | 3605.68 |
| 1705881600000 | 3663.79 |
| 1705968000000 | 3669.49 |
| 1706054400000 | 3744.44 |
| 1706140800000 | 3702.07 |
| 1706227200000 | 3716.07 |
| 1706486400000 | 3677.84 |
| 1706572800000 | 3615.8 |
| 1706659200000 | 3639.32 |
| 1706745600000 | 3687.53 |
| 1706832000000 | 3603.38 |
| 1707091200000 | 3585.67 |
| 1707177600000 | 3604.64 |
| 1707264000000 | 3591.63 |
| 1707350400000 | 3555.31 |
| 1707436800000 | 3526.39 |
| 1707696000000 | 3557.33 |
| 1707782400000 | 3530.79 |
| 1707868800000 | 3616.27 |
| 1707955200000 | 3651.92 |
| 1708041600000 | 3710 |
| 1708300800000 | 3748.62 |
| 1708387200000 | 3748.89 |
| 1708473600000 | 3664.41 |
| 1708560000000 | 3621.09 |
| 1708646400000 | 3553.01 |
| 1708905600000 | 3551.3 |
| 1708992000000 | 3640.78 |
| 1709078400000 | 3657.99 |
| 1709164800000 | 3765.5 |
| 1709251200000 | 3778.42 |
| 1709510400000 | 3680.88 |
| 1709596800000 | 3625.69 |
| 1709683200000 | 3654.02 |
| 1709769600000 | 3671.91 |
| 1709856000000 | 3725.92 |
| 1710115200000 | 3750.04 |
| 1710201600000 | 3820.49 |
| 1710288000000 | 3893.96 |
| 1710374400000 | 3891.76 |
| 1710460800000 | 3873.56 |
| 1710720000000 | 3855.92 |
| 1710806400000 | 3761.21 |
| 1710892800000 | 3766.71 |
| 1710979200000 | 3770.64 |
| 1711065600000 | 3762.9 |
| 1711324800000 | 3763.18 |
| 1711411200000 | 3758.8 |
| 1711497600000 | 3811.44 |
| 1711584000000 | 3849.4 |
| 1711670400000 | 3849.4 |
| 1711929600000 | 3817.85 |
| 1712016000000 | 3847.76 |
| 1712102400000 | 3907.25 |
| 1712188800000 | 3989.23 |
| 1712275200000 | 3899.64 |
| 1712534400000 | 3971.19 |
| 1712620800000 | 4024.04 |
| 1712707200000 | 3978.33 |
| 1712793600000 | 3988.27 |
| 1712880000000 | 3869.8 |
| 1713139200000 | 3758.92 |
| 1713225600000 | 3713.21 |
| 1713312000000 | 3773.02 |
| 1713398400000 | 3809.77 |
| 1713484800000 | 3804.02 |
| 1713744000000 | 3819.02 |
| 1713830400000 | 3903.05 |
| 1713916800000 | 3820.41 |
| 1714003200000 | 3801.25 |
| 1714089600000 | 3863.31 |
| 1714348800000 | 3964.81 |
| 1714435200000 | 3891.54 |
| 1714521600000 | 3874.35 |
| 1714608000000 | 3889.88 |
| 1714694400000 | 3980.86 |
| 1714953600000 | 3999.87 |
| 1715040000000 | 4030.36 |
| 1715126400000 | 4064.22 |
| 1715212800000 | 4070.19 |
| 1715299200000 | 4131.7 |
| 1715558400000 | 4172.09 |
| 1715644800000 | 4200.54 |
| 1715731200000 | 4235.79 |
| 1715817600000 | 4235.7299 |
| 1715904000000 | 4278.21 |
| 1716163200000 | 4345.57 |
| 1716249600000 | 4331.4399 |
| 1716336000000 | 4265.29 |
| 1716422400000 | 4276.4 |
| 1716508800000 | 4306.05 |
| 1716768000000 | 4319.2 |
| 1716854400000 | 4318.49 |
| 1716940800000 | 4241 |
| 1717027200000 | 4142.7 |
| 1717113600000 | 4149.13 |
| 1717372800000 | 4185.67 |
| 1717459200000 | 4206.34 |
| 1717545600000 | 4229.2 |
| 1717632000000 | 4225 |
| 1717718400000 | 4170.27 |
| 1717977600000 | 4123.17 |
| 1718064000000 | 4081.16 |
| 1718150400000 | 4117.13 |
| 1718236800000 | 4077.55 |
| 1718323200000 | 4064.18 |
| 1718582400000 | 4012.41 |
| 1718668800000 | 4059.45 |
| 1718755200000 | 4120.85 |
| 1718841600000 | 4094.94 |
| 1718928000000 | 4007.63 |
| 1719187200000 | 3989.21 |
| 1719273600000 | 3939.89 |
| 1719360000000 | 3962.75 |
| 1719446400000 | 3952.8 |
| 1719532800000 | 3942.19 |
| 1719792000000 | 3938.95 |
| 1719878400000 | 3901.28 |
| 1719964800000 | 4031.81 |
| 1720051200000 | 4030.97 |
| 1720137600000 | 4019.45 |
| 1720396800000 | 4027.92 |
| 1720483200000 | 4019.97 |
| 1720569600000 | 4063.83 |
| 1720656000000 | 4152.9799 |
| 1720742400000 | 4151.26 |
| 1721001600000 | 4181.11 |
| 1721088000000 | 4176.06 |
| 1721174400000 | 4133.65 |
| 1721260800000 | 4050.52 |
| 1721347200000 | 4044.25 |
| 1721606400000 | 4026.28 |
| 1721692800000 | 4017.82 |
| 1721779200000 | 3989.26 |
| 1721865600000 | 3951.33 |
| 1721952000000 | 3933.16 |
| 1722211200000 | 3932.18 |
| 1722297600000 | 3927.05 |
| 1722384000000 | 3964.03 |
| 1722470400000 | 3990.05 |
| 1722556800000 | 3868.75 |
| 1722816000000 | 3721.07 |
| 1722902400000 | 3803.32 |
| 1722988800000 | 3820.91 |
| 1723075200000 | 3915.03 |
| 1723161600000 | 3951.34 |
| 1723420800000 | 3973.23 |
| 1723507200000 | 3980.33 |
| 1723593600000 | 4034.38 |
| 1723680000000 | 4026.01 |
| 1723766400000 | 4040.04 |
| 1724025600000 | 4064.73 |
| 1724112000000 | 4116.9799 |
| 1724198400000 | 4128.41 |
| 1724284800000 | 4112.38 |
| 1724371200000 | 4134.41 |
| 1724630400000 | 4139.81 |
| 1724716800000 | 4091.43 |
| 1724803200000 | 4083.63 |
| 1724889600000 | 4081.51 |
| 1724976000000 | 4098.62 |
| 1725235200000 | 4109.04 |
| 1725321600000 | 4026.85 |
| 1725408000000 | 3984.01 |
| 1725494400000 | 3937.79 |
| 1725580800000 | 3861.47 |
| 1725840000000 | 3836.84 |
| 1725926400000 | 3811.95 |
| 1726012800000 | 3864.34 |
| 1726099200000 | 3940.74 |
| 1726185600000 | 3980.54 |
| 1726444800000 | 3982.8 |
| 1726531200000 | 3935.71 |
| 1726617600000 | 3935.04 |
| 1726704000000 | 3939.34 |
| 1726790400000 | 3936.13 |
| 1727049600000 | 4010.4 |
| 1727136000000 | 4119.71 |
| 1727222400000 | 4113.56 |
| 1727308800000 | 4226.55 |
| 1727395200000 | 4251.29 |
| 1727654400000 | 4203.2 |
| 1727740800000 | 4164.68 |
| 1727827200000 | 4072.94 |
| 1727913600000 | 4049.05 |
| 1728000000000 | 4087.18 |
| 1728259200000 | 4055.41 |
| 1728345600000 | 4040.76 |
| 1728432000000 | 4059.8 |
| 1728518400000 | 4104.57 |
| 1728604800000 | 4133.61 |
| 1728864000000 | 4121.99 |
| 1728950400000 | 4085.68 |
| 1729036800000 | 4059.01 |
| 1729123200000 | 4059.81 |
| 1729209600000 | 4090.64 |
| 1729468800000 | 4079.56 |
| 1729555200000 | 4097.49 |
| 1729641600000 | 4113.61 |
| 1729728000000 | 4134.46 |
| 1729814400000 | 4132.71 |
| 1730073600000 | 4124.54 |
| 1730160000000 | 4062 |
| 1730246400000 | 3964.59 |
| 1730332800000 | 3967 |
| 1730419200000 | 3968.4 |
| 1730678400000 | 4046.7 |
| 1730764800000 | 3968.62 |
| 1730851200000 | 3978.36 |
| 1730937600000 | 4044.31 |
| 1731024000000 | 3925.21 |
| 1731283200000 | 3872.89 |
| 1731369600000 | 3845.58 |
| 1731456000000 | 3877.12 |
| 1731542400000 | 3856.47 |
| 1731628800000 | 3873.16 |
| 1731888000000 | 3893.92 |
| 1731974400000 | 3907.6 |
| 1732060800000 | 3930.9 |
| 1732147200000 | 3933.51 |
| 1732233600000 | 3865.44 |
| 1732492800000 | 3900.7 |
| 1732579200000 | 3898.01 |
| 1732665600000 | 3907.66 |
| 1732752000000 | 3912.95 |
| 1732838400000 | 3905.62 |
| 1733097600000 | 3928.25 |
| 1733184000000 | 3953.92 |
| 1733270400000 | 3948.55 |
| 1733356800000 | 3990.77 |
| 1733443200000 | 3960.94 |
| 1733702400000 | 4013.32 |
| 1733788800000 | 3993.32 |
| 1733875200000 | 3998.42 |
| 1733961600000 | 4029.72 |
| 1734048000000 | 3990.39 |
| 1734307200000 | 3997.1 |
| 1734393600000 | 3956.85 |
| 1734480000000 | 3950.61 |
| 1734566400000 | 3914.36 |
| 1734652800000 | 3926.2 |
| 1734912000000 | 3900.62 |
| 1734998400000 | 3920.22 |
| 1735084800000 | 3920.22 |
| 1735171200000 | 3924.64 |
| 1735257600000 | 3924.85 |
| 1735516800000 | 3933.52 |
| 1735603200000 | 3928.72 |
| 1735776000000 | 3882.23 |
| 1735862400000 | 3826.24 |
| 1736121600000 | 3875.02 |
| 1736208000000 | 3927.12 |
| 1736294400000 | 3912.97 |
| 1736380800000 | 3916.09 |
| 1736467200000 | 3905.41 |
| 1736726400000 | 3874.22 |
| 1736812800000 | 3946.64 |
| 1736899200000 | 3989.66 |
| 1736985600000 | 3995.83 |
| 1737072000000 | 4005.97 |
| 1737331200000 | 4056.33 |
| 1737417600000 | 4077.25 |
| 1737504000000 | 4115.59 |
| 1737590400000 | 4159.53 |
| 1737676800000 | 4189.27 |
| 1737936000000 | 4154.88 |
| 1738022400000 | 4137.7 |
| 1738108800000 | 4165.91 |
| 1738195200000 | 4264.06 |
| 1738281600000 | 4273.5 |
| 1738540800000 | 4260.93 |
| 1738627200000 | 4354.9399 |
| 1738713600000 | 4383.84 |
| 1738800000000 | 4435.35 |
| 1738886400000 | 4421.29 |
| 1739145600000 | 4426.38 |
| 1739232000000 | 4413.37 |
| 1739318400000 | 4447.63 |
| 1739404800000 | 4516.3 |
| 1739491200000 | 4582.14 |
| 1739750400000 | 4488.39 |
| 1739836800000 | 4467.28 |
| 1739923200000 | 4456.25 |
| 1740009600000 | 4533.71 |
| 1740096000000 | 4528.6 |
| 1740355200000 | 4501.92 |
| 1740441600000 | 4537.79 |
| 1740528000000 | 4544.49 |
| 1740614400000 | 4531.3 |
| 1740700800000 | 4487.07 |
| 1740960000000 | 4514.04 |
| 1741046400000 | 4511.56 |
| 1741132800000 | 4585.16 |
| 1741219200000 | 4651.04 |
| 1741305600000 | 4656.71 |
| 1741564800000 | 4630.64 |
| 1741651200000 | 4602.28 |
| 1741737600000 | 4631.13 |
| 1741824000000 | 4654.43 |
| 1741910400000 | 4703.92 |
| 1742169600000 | 4810.08 |
| 1742256000000 | 4839.11 |
| 1742342400000 | 4830.33 |
| 1742428800000 | 4770.7299 |
| 1742515200000 | 4746.2 |
| 1742774400000 | 4806.06 |
| 1742860800000 | 4831.08 |
| 1742947200000 | 4802.31 |
| 1743033600000 | 4789.51 |
| 1743120000000 | 4756.28 |
| 1743379200000 | 4703.4399 |
| 1743465600000 | 4759.41 |
| 1743552000000 | 4754.72 |
| 1743638400000 | 4794.49 |
| 1743724800000 | 4486 |
| 1743984000000 | 4291.6 |
| 1744070400000 | 4249 |
| 1744156800000 | 4365.32 |
| 1744243200000 | 4396.9399 |
| 1744329600000 | 4454 |
| 1744588800000 | 4614.29 |
| 1744675200000 | 4700.22 |
| 1744761600000 | 4698.3 |
| 1744848000000 | 4747.45 |
| 1744934400000 | 4747.45 |
| 1745193600000 | 4765.2299 |
| 1745280000000 | 4842.76 |
| 1745366400000 | 4989.58 |
| 1745452800000 | 5012.38 |
| 1745539200000 | 5028.41 |
| 1745798400000 | 5019.02 |
| 1745884800000 | 5005.25 |
| 1745971200000 | 4966.87 |
| 1746057600000 | 5017.1899 |
| 1746144000000 | 5064.79 |
| 1746403200000 | 5045.14 |
| 1746489600000 | 5093.71 |
| 1746576000000 | 5137.46 |
| 1746662400000 | 5137.63 |
| 1746748800000 | 5252.79 |
| 1747008000000 | 5268.33 |
| 1747094400000 | 5287.59 |
| 1747180800000 | 5357.08 |
| 1747267200000 | 5319.86 |
| 1747353600000 | 5270 |
| 1747612800000 | 5334.04 |
| 1747699200000 | 5330.16 |
| 1747785600000 | 5308.21 |
| 1747872000000 | 5266.47 |
| 1747958400000 | 5342.51 |
| 1748217600000 | 5351.28 |
| 1748304000000 | 5323.16 |
| 1748390400000 | 5240.03 |
| 1748476800000 | 5214.97 |
| 1748563200000 | 5088.64 |
| 1748822400000 | 5123.12 |
| 1748908800000 | 5146.07 |
| 1748995200000 | 5211.61 |
| 1749081600000 | 5241.06 |
| 1749168000000 | 5211.17 |
| 1749427200000 | 5221.91 |
| 1749513600000 | 5245.81 |
| 1749600000000 | 5322.15 |
| 1749686400000 | 5326.85 |
| 1749772800000 | 5237.53 |
| 1750032000000 | 5232.77 |
| 1750118400000 | 5167.61 |
| 1750204800000 | 5134.14 |
| 1750291200000 | 5110.21 |
| 1750377600000 | 5146.55 |
| 1750636800000 | 5072.13 |
| 1750723200000 | 5207.02 |
| 1750809600000 | 5212.61 |
| 1750896000000 | 5270.07 |
| 1750982400000 | 5254.82 |
| 1751241600000 | 5290.15 |
| 1751328000000 | 5321.55 |
| 1751414400000 | 5338.06 |
| 1751500800000 | 5356.2299 |
| 1751587200000 | 5329.4399 |
| 1751846400000 | 5263.33 |
| 1751932800000 | 5241.46 |
| 1752019200000 | 5242.75 |
| 1752105600000 | 5243.15 |
| 1752192000000 | 5162.52 |
| 1752451200000 | 5088.1 |
| 1752537600000 | 5056.8 |
| 1752624000000 | 5054.2299 |
| 1752710400000 | 5071.37 |
| 1752796800000 | 5085.01 |
| 1753056000000 | 5065.28 |
| 1753142400000 | 5070.2 |
| 1753228800000 | 5120.8 |
| 1753315200000 | 5096.07 |
| 1753401600000 | 5102.54 |
| 1753660800000 | 4950.58 |
| 1753747200000 | 4984.6899 |
| 1753833600000 | 4966.09 |
| 1753920000000 | 5010.03 |
| 1754006400000 | 5058.95 |
| 1754265600000 | 5099.06 |
| 1754352000000 | 5089.67 |
| 1754438400000 | 5065.63 |
| 1754524800000 | 5142.6 |
| 1754611200000 | 5275.1899 |
| 1754870400000 | 5268.16 |
| 1754956800000 | 5296.5 |
| 1755043200000 | 5459.76 |
| 1755129600000 | 5435.2299 |
| 1755216000000 | 5397.35 |
| 1755475200000 | 5450.41 |
| 1755561600000 | 5428.41 |
| 1755648000000 | 5369.16 |
| 1755734400000 | 5400.35 |
| 1755820800000 | 5503.39 |
| 1756080000000 | 5535.29 |
| 1756166400000 | 5488.67 |
| 1756252800000 | 5483.18 |
| 1756339200000 | 5534.01 |
| 1756425600000 | 5539.54 |
| 1756684800000 | 5534.68 |
| 1756771200000 | 5559.4 |
| 1756857600000 | 5629.13 |
| 1756944000000 | 5692.24 |
| 1757030400000 | 5741.14 |
| 1757289600000 | 5634.6899 |
| 1757376000000 | 5602.1899 |
| 1757462400000 | 5624.1899 |
| 1757548800000 | 5788.14 |
| 1757635200000 | 5671.06 |
| 1757894400000 | 5748.79 |
| 1757980800000 | 5760.86 |
| 1758067200000 | 5697.89 |
| 1758153600000 | 5675.72 |
| 1758240000000 | 5677.25 |
| 1758499200000 | 5744.5 |
| 1758585600000 | 5798.07 |
| 1758672000000 | 5752.46 |
| 1758758400000 | 5662.08 |
| 1758844800000 | 5645.88 |
| 1759104000000 | 5620.64 |
| 1759190400000 | 5603.82 |
| 1759276800000 | 5599.1899 |
| 1759363200000 | 5534.68 |
| 1759449600000 | 5528.64 |
| 1759708800000 | 5500.78 |
| 1759795200000 | 5513.74 |
| 1759881600000 | 5629.25 |
| 1759968000000 | 5571.64 |
| 1760054400000 | 5456.36 |
| 1760313600000 | 5503.01 |
| 1760400000000 | 5610.96 |
| 1760486400000 | 5703.42 |
| 1760572800000 | 5731.46 |
| 1760659200000 | 5701.78 |
| 1760918400000 | 5776.57 |
| 1761004800000 | 5776.3 |
| 1761091200000 | 5715.6 |
| 1761177600000 | 5822.55 |
| 1761264000000 | 5832.39 |
| 1761523200000 | 5878.97 |
| 1761609600000 | 5877.7299 |
| 1761696000000 | 5943.21 |
| 1761782400000 | 5994.86 |
| 1761868800000 | 5993.2299 |
| 1762128000000 | 6060.1899 |
| 1762214400000 | 5914.25 |
| 1762300800000 | 5974.82 |
| 1762387200000 | 6010.79 |
| 1762473600000 | 6066.22 |
| 1762732800000 | 6132.9799 |
| 1762819200000 | 6199.54 |
| 1762905600000 | 6360.38 |
| 1762992000000 | 6277.6 |
| 1763078400000 | 6152.5 |
| 1763337600000 | 6381.18 |
| 1763424000000 | 6228.53 |
| 1763510400000 | 6288.26 |
| 1763596800000 | 6267.61 |
| 1763683200000 | 6198.16 |
| 1763942400000 | 6184.9 |
| 1764028800000 | 6299.07 |
| 1764115200000 | 6380.24 |
| 1764201600000 | 6419.86 |
| 1764288000000 | 6447.31 |
| STOXX Chile All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -18.830246232206 | -15.71715618689 |
| 2019 | -18.554351941675 | 19.422456386872 |
| 2020 | -8.7693232908497 | 19.987685664342 |
| 2021 | -18.020573740477 | -1.2303801472855 |
| 2022 | 18.479655536152 | -20.805275435793 |
| 2023 | 15.711750316714 | 12.465440780807 |
| 2024 | -0.88736247392349 | 7.6467251449016 |
| 2025 | 65.864619876744 | 36.978418422189 |
Methodology
The STOXX Chile All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Chile. STOXX Chile All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1169660813 | SWCLACR | .SWCLACR | |
| Gross Return EUR | CH1169660821 | SWCLACGR | .SWCLACGR | |
| Price EUR | CH1169660839 | SWCLACP | .SWCLACP | |
| Price USD | CH1169660805 | SWCLACL | .SWCLACL | |
| Net Return USD | CH1169660789 | SWCLACV | .SWCLACV | |
| Gross Return USD | CH1169660797 | SWCLACGV | .SWCLACGV |
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 |
|---|---|---|---|
| FALABELLA | Retail | Chile | 13.150% |
| Banco de Chile | Banks | Chile | 13.111% |
| LATAM AIRLINES GROUP | Travel and Leisure | Chile | 10.357% |
| Banco de Credito e Inversiones | Banks | Chile | 6.914% |
| Sociedad Quimica y Minera de C | Chemicals | Chile | 6.656% |
| Banco Santander Chile | Banks | Chile | 6.165% |
| Cencosud SA | Personal Care, Drug and Grocery Stores | Chile | 5.739% |
| Empresas COPEC SA | Energy | Chile | 5.019% |
| PLAZA | Real Estate | Chile | 3.055% |
| Parque Arauco | Real Estate | Chile | 2.810% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.