Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Chile
- 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 Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Chile covering approximately 85% of investable market capitalization. STOXX Chile Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Chile | 147.5 | 64.7 | 3.4 | 1.9 | 9.5 | 0.4 | 14.7 | 0.6 | 12.1 |
| STOXX Emerging Markets | 30,295.6 | 10,866.8 | 4.6 | 0.9 | 1,184.6 | 0.0 | 10.9 | 0.0 | 6.3 |
Supersector weighting (top 10)
| Banks | 31.6 |
|---|---|
| Retail | 14.8 |
| Travel and Leisure | 11.6 |
| Chemicals | 7.5 |
| Utilities | 7.4 |
| Personal Care, Drug and Grocery Stores | 6.4 |
| Energy | 5.6 |
| Real Estate | 5.2 |
| Food, Beverage and Tobacco | 3.8 |
| Basic Resources | 2.9 |
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 | 7.0 | 53.7 | 52.3 | 88.8 | 114.3 | N/A | N/A | 52.3 | 23.5 | 16.4 |
| STOXX Emerging Markets | 4.6 | 32.0 | 27.3 | 79.4 | 44.2 | N/A | N/A | 27.3 | 21.5 | 7.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Chile | N/A | N/A | 19.2 | 21.6 | 26.3 | N/A | N/A | 2.1 | 0.9 | 0.5 |
| STOXX Emerging Markets | N/A | N/A | 15.1 | 14.3 | 15.8 | N/A | N/A | 1.4 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Chile | 0.2 | 0.4 | 0.4 | 0.4 | 0.4 | 20.8 | 19.0 | 18.5 | 20.3 | 24.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Chile | 0.2 | 0.6 | 0.6 | 0.6 | 0.6 | 1.2 | 0.9 | 0.9 | 0.0 | 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
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 | 14.6 | 13.2 | 14.2 | 13.1 | 1.6 | 5.7 | 0.9 | 18.2 |
| STOXX Emerging Markets | 19.9 | 16.0 | 17.7 | 15.4 | 2.1 | 3.0 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Chile | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 992.74 |
| 1001462400000 | 978.87 |
| 1001548800000 | 958.03 |
| 1001635200000 | 949.83 |
| 1001894400000 | 935.12 |
| 1001980800000 | 929.92 |
| 1002067200000 | 929.12 |
| 1002153600000 | 911.13 |
| 1002240000000 | 898.25 |
| 1002499200000 | 883.83 |
| 1002585600000 | 887.99 |
| 1002672000000 | 914.58 |
| 1002758400000 | 942.86 |
| 1002844800000 | 938.98 |
| 1003104000000 | 932.11 |
| 1003190400000 | 943.95 |
| 1003276800000 | 964.15 |
| 1003363200000 | 952.43 |
| 1003449600000 | 948.39 |
| 1003708800000 | 966.39 |
| 1003795200000 | 972.01 |
| 1003881600000 | 968.2 |
| 1003968000000 | 958.49 |
| 1004054400000 | 968.62 |
| 1004313600000 | 950.97 |
| 1004400000000 | 949.77 |
| 1004486400000 | 955.24 |
| 1004572800000 | 947.8 |
| 1004659200000 | 941.5 |
| 1004918400000 | 953.57 |
| 1005004800000 | 981.04 |
| 1005091200000 | 1001.97 |
| 1005177600000 | 1025.74 |
| 1005264000000 | 1028.53 |
| 1005523200000 | 1020.28 |
| 1005609600000 | 1045.38 |
| 1005696000000 | 1054.07 |
| 1005782400000 | 1059.83 |
| 1005868800000 | 1083.14 |
| 1006128000000 | 1114.93 |
| 1006214400000 | 1096.59 |
| 1006300800000 | 1098.84 |
| 1006387200000 | 1108.57 |
| 1006473600000 | 1113.96 |
| 1006732800000 | 1122.11 |
| 1006819200000 | 1109.47 |
| 1006905600000 | 1075.22 |
| 1006992000000 | 1059.16 |
| 1007078400000 | 1046.42 |
| 1007337600000 | 1041.81 |
| 1007424000000 | 1066.17 |
| 1007510400000 | 1072.49 |
| 1007596800000 | 1059.66 |
| 1007683200000 | 1069.75 |
| 1007942400000 | 1067.45 |
| 1008028800000 | 1064.55 |
| 1008115200000 | 1042.14 |
| 1008201600000 | 1042.56 |
| 1008288000000 | 1058.84 |
| 1008547200000 | 1073.25 |
| 1008633600000 | 1089.46 |
| 1008720000000 | 1088.61 |
| 1008806400000 | 1065.47 |
| 1008892800000 | 1085.29 |
| 1009152000000 | 1092.7 |
| 1009238400000 | 1092.78 |
| 1009324800000 | 1092.32 |
| 1009411200000 | 1107.45 |
| 1009497600000 | 1091.07 |
| 1009756800000 | 1088.36 |
| 1009929600000 | 1101.61 |
| 1010016000000 | 1127.05 |
| 1010102400000 | 1121.46 |
| 1010361600000 | 1095.95 |
| 1010448000000 | 1055.2 |
| 1010534400000 | 1028.38 |
| 1010620800000 | 1022.07 |
| 1010707200000 | 1018.69 |
| 1010966400000 | 1011.48 |
| 1011052800000 | 1029.55 |
| 1011139200000 | 1019.12 |
| 1011225600000 | 1038.46 |
| 1011312000000 | 1026.89 |
| 1011571200000 | 1030.24 |
| 1011657600000 | 1035.18 |
| 1011744000000 | 1033.98 |
| 1011830400000 | 1050.13 |
| 1011916800000 | 1039.84 |
| 1012176000000 | 1033.09 |
| 1012262400000 | 1029.87 |
| 1012348800000 | 1021.94 |
| 1012435200000 | 1023.08 |
| 1012521600000 | 1024.49 |
| 1012780800000 | 996.86 |
| 1012867200000 | 983.52 |
| 1012953600000 | 981.65 |
| 1013040000000 | 981.12 |
| 1013126400000 | 979.97 |
| 1013385600000 | 976.79 |
| 1013472000000 | 994.66 |
| 1013558400000 | 1020.44 |
| 1013644800000 | 1014.79 |
| 1013731200000 | 1018.77 |
| 1013990400000 | 1024.28 |
| 1014076800000 | 1004.93 |
| 1014163200000 | 991.26 |
| 1014249600000 | 1002.78 |
| 1014336000000 | 1001.07 |
| 1014595200000 | 1015.07 |
| 1014681600000 | 1015.52 |
| 1014768000000 | 1016.52 |
| 1014854400000 | 1027.89 |
| 1014940800000 | 1046.91 |
| 1015200000000 | 1080.56 |
| 1015286400000 | 1078.86 |
| 1015372800000 | 1091.8 |
| 1015459200000 | 1099.02 |
| 1015545600000 | 1106.57 |
| 1015804800000 | 1087.87 |
| 1015891200000 | 1070.14 |
| 1015977600000 | 1078.59 |
| 1016064000000 | 1085.38 |
| 1016150400000 | 1086.83 |
| 1016409600000 | 1093.04 |
| 1016496000000 | 1078.11 |
| 1016582400000 | 1075.24 |
| 1016668800000 | 1091.54 |
| 1016755200000 | 1070.02 |
| 1017014400000 | 1057.09 |
| 1017100800000 | 1069.61 |
| 1017187200000 | 1037.4 |
| 1017273600000 | 1057.84 |
| 1017360000000 | 1057.93 |
| 1017619200000 | 1043.47 |
| 1017705600000 | 1034.83 |
| 1017792000000 | 1049.65 |
| 1017878400000 | 1045.82 |
| 1017964800000 | 1062.11 |
| 1018224000000 | 1068.33 |
| 1018310400000 | 1079.75 |
| 1018396800000 | 1092.65 |
| 1018483200000 | 1080.59 |
| 1018569600000 | 1076.19 |
| 1018828800000 | 1067.56 |
| 1018915200000 | 1084.31 |
| 1019001600000 | 1078.81 |
| 1019088000000 | 1062.19 |
| 1019174400000 | 1066.92 |
| 1019433600000 | 1051.04 |
| 1019520000000 | 1046.72 |
| 1019606400000 | 1045.89 |
| 1019692800000 | 1037.33 |
| 1019779200000 | 1039.19 |
| 1020038400000 | 1037.92 |
| 1020124800000 | 1052.88 |
| 1020211200000 | 1056.25 |
| 1020297600000 | 1052.61 |
| 1020384000000 | 1044.31 |
| 1020643200000 | 1044.3 |
| 1020729600000 | 1045.02 |
| 1020816000000 | 1052.05 |
| 1020902400000 | 1042.87 |
| 1020988800000 | 1033.8 |
| 1021248000000 | 1037.2 |
| 1021334400000 | 1029.99 |
| 1021420800000 | 1026.52 |
| 1021507200000 | 1031 |
| 1021593600000 | 1025.88 |
| 1021852800000 | 1023.58 |
| 1021939200000 | 1026.12 |
| 1022025600000 | 1007.38 |
| 1022112000000 | 995.91 |
| 1022198400000 | 997.52 |
| 1022457600000 | 997.39 |
| 1022544000000 | 986.4 |
| 1022630400000 | 973.44 |
| 1022716800000 | 973.99 |
| 1022803200000 | 966.4 |
| 1023062400000 | 947.73 |
| 1023148800000 | 927.06 |
| 1023235200000 | 923.88 |
| 1023321600000 | 909.47 |
| 1023408000000 | 918.56 |
| 1023667200000 | 921.15 |
| 1023753600000 | 894.15 |
| 1023840000000 | 880.79 |
| 1023926400000 | 882.87 |
| 1024012800000 | 891.58 |
| 1024272000000 | 911.69 |
| 1024358400000 | 907.29 |
| 1024444800000 | 886.25 |
| 1024531200000 | 860.34 |
| 1024617600000 | 840.38 |
| 1024876800000 | 848.53 |
| 1024963200000 | 851.8 |
| 1025049600000 | 822.12 |
| 1025136000000 | 834.77 |
| 1025222400000 | 842.14 |
| 1025481600000 | 830.99 |
| 1025568000000 | 815.43 |
| 1025654400000 | 799.37 |
| 1025740800000 | 811.13 |
| 1025827200000 | 816.87 |
| 1026086400000 | 804.67 |
| 1026172800000 | 787.44 |
| 1026259200000 | 774.54 |
| 1026345600000 | 773.14 |
| 1026432000000 | 779.11 |
| 1026691200000 | 751.59 |
| 1026777600000 | 753.48 |
| 1026864000000 | 754.15 |
| 1026950400000 | 767.54 |
| 1027036800000 | 773.2 |
| 1027296000000 | 755.38 |
| 1027382400000 | 750.02 |
| 1027468800000 | 758.61 |
| 1027555200000 | 742.9 |
| 1027641600000 | 758.75 |
| 1027900800000 | 783.51 |
| 1027987200000 | 797.13 |
| 1028073600000 | 801.13 |
| 1028160000000 | 784.45 |
| 1028246400000 | 789.74 |
| 1028505600000 | 782.35 |
| 1028592000000 | 797.93 |
| 1028678400000 | 825.49 |
| 1028764800000 | 852.39 |
| 1028851200000 | 835.45 |
| 1029110400000 | 823.35 |
| 1029196800000 | 817.55 |
| 1029283200000 | 823.3 |
| 1029369600000 | 827.22 |
| 1029456000000 | 838.08 |
| 1029715200000 | 848.59 |
| 1029801600000 | 831.57 |
| 1029888000000 | 821.99 |
| 1029974400000 | 831.34 |
| 1030060800000 | 827.43 |
| 1030320000000 | 824.56 |
| 1030406400000 | 813.01 |
| 1030492800000 | 794.61 |
| 1030579200000 | 794.88 |
| 1030665600000 | 800.55 |
| 1030924800000 | 798.54 |
| 1031011200000 | 786.2 |
| 1031097600000 | 788.21 |
| 1031184000000 | 779.1 |
| 1031270400000 | 794.91 |
| 1031529600000 | 820.03 |
| 1031616000000 | 820.12 |
| 1031702400000 | 818.48 |
| 1031788800000 | 798.5 |
| 1031875200000 | 791.39 |
| 1032134400000 | 778.42 |
| 1032220800000 | 776.97 |
| 1032307200000 | 773.25 |
| 1032393600000 | 758.07 |
| 1032480000000 | 736.5 |
| 1032739200000 | 709.39 |
| 1032825600000 | 699.26 |
| 1032912000000 | 728.87 |
| 1032998400000 | 744.48 |
| 1033084800000 | 728.03 |
| 1033344000000 | 716.62 |
| 1033430400000 | 729.93 |
| 1033516800000 | 725.87 |
| 1033603200000 | 724.76 |
| 1033689600000 | 730.26 |
| 1033948800000 | 709.1 |
| 1034035200000 | 707.51 |
| 1034121600000 | 682.46 |
| 1034208000000 | 685.91 |
| 1034294400000 | 706.01 |
| 1034553600000 | 700.25 |
| 1034640000000 | 698.08 |
| 1034726400000 | 683.65 |
| 1034812800000 | 688.15 |
| 1034899200000 | 702.74 |
| 1035158400000 | 701.67 |
| 1035244800000 | 703.99 |
| 1035331200000 | 700.01 |
| 1035417600000 | 703.65 |
| 1035504000000 | 702.57 |
| 1035763200000 | 710.16 |
| 1035849600000 | 712.26 |
| 1035936000000 | 718.18 |
| 1036022400000 | 726.11 |
| 1036108800000 | 729.34 |
| 1036368000000 | 733.25 |
| 1036454400000 | 740.2 |
| 1036540800000 | 742.78 |
| 1036627200000 | 728.67 |
| 1036713600000 | 727.59 |
| 1036972800000 | 728.74 |
| 1037059200000 | 739.74 |
| 1037145600000 | 756.38 |
| 1037232000000 | 771.95 |
| 1037318400000 | 776.08 |
| 1037577600000 | 781.59 |
| 1037664000000 | 778.48 |
| 1037750400000 | 777.83 |
| 1037836800000 | 787.49 |
| 1037923200000 | 783.96 |
| 1038182400000 | 779.58 |
| 1038268800000 | 766.99 |
| 1038355200000 | 771.13 |
| 1038441600000 | 776.22 |
| 1038528000000 | 778.91 |
| 1038787200000 | 784.64 |
| 1038873600000 | 786.11 |
| 1038960000000 | 781.69 |
| 1039046400000 | 783.41 |
| 1039132800000 | 791.71 |
| 1039392000000 | 779.55 |
| 1039478400000 | 783.35 |
| 1039564800000 | 790.49 |
| 1039651200000 | 796.88 |
| 1039737600000 | 788.66 |
| 1039996800000 | 792.82 |
| 1040083200000 | 795.89 |
| 1040169600000 | 812.17 |
| 1040256000000 | 825.02 |
| 1040342400000 | 821.11 |
| 1040601600000 | 814.49 |
| 1040688000000 | 802.42 |
| 1040774400000 | 802.5 |
| 1040860800000 | 799.87 |
| 1040947200000 | 797.89 |
| 1041206400000 | 786.72 |
| 1041292800000 | 786.84 |
| 1041465600000 | 790.04 |
| 1041552000000 | 805.83 |
| 1041811200000 | 821.4 |
| 1041897600000 | 817.54 |
| 1041984000000 | 807.43 |
| 1042070400000 | 819.44 |
| 1042156800000 | 822.31 |
| 1042416000000 | 825.67 |
| 1042502400000 | 826.1 |
| 1042588800000 | 817.2 |
| 1042675200000 | 808.86 |
| 1042761600000 | 799.05 |
| 1043020800000 | 805.13 |
| 1043107200000 | 792.48 |
| 1043193600000 | 785.42 |
| 1043280000000 | 784.87 |
| 1043366400000 | 764.94 |
| 1043625600000 | 751.38 |
| 1043712000000 | 756.63 |
| 1043798400000 | 756.59 |
| 1043884800000 | 765.87 |
| 1043971200000 | 774.26 |
| 1044230400000 | 778.5 |
| 1044316800000 | 769.99 |
| 1044403200000 | 776.61 |
| 1044489600000 | 774.77 |
| 1044576000000 | 778.24 |
| 1044835200000 | 776.26 |
| 1044921600000 | 767.65 |
| 1045008000000 | 772.13 |
| 1045094400000 | 770.69 |
| 1045180800000 | 770.24 |
| 1045440000000 | 773.49 |
| 1045526400000 | 777.16 |
| 1045612800000 | 764.87 |
| 1045699200000 | 767.31 |
| 1045785600000 | 764.74 |
| 1046044800000 | 754.19 |
| 1046131200000 | 754.06 |
| 1046217600000 | 752.43 |
| 1046304000000 | 761.78 |
| 1046390400000 | 769.41 |
| 1046649600000 | 766.8 |
| 1046736000000 | 763.61 |
| 1046822400000 | 763.07 |
| 1046908800000 | 773.36 |
| 1046995200000 | 779.39 |
| 1047254400000 | 765.74 |
| 1047340800000 | 766.01 |
| 1047427200000 | 771.01 |
| 1047513600000 | 782.15 |
| 1047600000000 | 788.03 |
| 1047859200000 | 783.77 |
| 1047945600000 | 784.58 |
| 1048032000000 | 787.15 |
| 1048118400000 | 788.86 |
| 1048204800000 | 800.87 |
| 1048464000000 | 789.7 |
| 1048550400000 | 789.64 |
| 1048636800000 | 787.37 |
| 1048723200000 | 780.25 |
| 1048809600000 | 787.45 |
| 1049068800000 | 782.94 |
| 1049155200000 | 783.75 |
| 1049241600000 | 800.56 |
| 1049328000000 | 800.29 |
| 1049414400000 | 802.28 |
| 1049673600000 | 808.68 |
| 1049760000000 | 808.82 |
| 1049846400000 | 813.85 |
| 1049932800000 | 816.19 |
| 1050019200000 | 829.48 |
| 1050278400000 | 845.38 |
| 1050364800000 | 854.39 |
| 1050451200000 | 863.89 |
| 1050537600000 | 877.38 |
| 1050624000000 | 877.5 |
| 1050883200000 | 877.71 |
| 1050969600000 | 875.8 |
| 1051056000000 | 895.8 |
| 1051142400000 | 912.54 |
| 1051228800000 | 905.39 |
| 1051488000000 | 911.77 |
| 1051574400000 | 937.6 |
| 1051660800000 | 954.52 |
| 1051747200000 | 958.85 |
| 1051833600000 | 972.29 |
| 1052092800000 | 979.67 |
| 1052179200000 | 965.27 |
| 1052265600000 | 978.91 |
| 1052352000000 | 976.65 |
| 1052438400000 | 988.65 |
| 1052697600000 | 995.92 |
| 1052784000000 | 1004 |
| 1052870400000 | 996.64 |
| 1052956800000 | 987.66 |
| 1053043200000 | 970.42 |
| 1053302400000 | 944.93 |
| 1053388800000 | 926.42 |
| 1053475200000 | 921.45 |
| 1053561600000 | 946.28 |
| 1053648000000 | 956.71 |
| 1053907200000 | 959.6 |
| 1053993600000 | 956.27 |
| 1054080000000 | 965.1 |
| 1054166400000 | 974.74 |
| 1054252800000 | 974.83 |
| 1054512000000 | 981.61 |
| 1054598400000 | 985.48 |
| 1054684800000 | 992.23 |
| 1054771200000 | 994.82 |
| 1054857600000 | 1012.12 |
| 1055116800000 | 1007.19 |
| 1055203200000 | 1001.83 |
| 1055289600000 | 997.95 |
| 1055376000000 | 1016.02 |
| 1055462400000 | 1018.88 |
| 1055721600000 | 1018.37 |
| 1055808000000 | 1036.04 |
| 1055894400000 | 1013.81 |
| 1055980800000 | 1007.16 |
| 1056067200000 | 1000.43 |
| 1056326400000 | 974.63 |
| 1056412800000 | 965.48 |
| 1056499200000 | 973.63 |
| 1056585600000 | 962.18 |
| 1056672000000 | 980.29 |
| 1056931200000 | 974.24 |
| 1057017600000 | 1012.14 |
| 1057104000000 | 1035.08 |
| 1057190400000 | 1024.08 |
| 1057276800000 | 1026.53 |
| 1057536000000 | 1035.6 |
| 1057622400000 | 1023.87 |
| 1057708800000 | 1014.18 |
| 1057795200000 | 1002 |
| 1057881600000 | 1011.07 |
| 1058140800000 | 1010.36 |
| 1058227200000 | 1016.87 |
| 1058313600000 | 1010.22 |
| 1058400000000 | 999.62 |
| 1058486400000 | 1008.95 |
| 1058745600000 | 1009.73 |
| 1058832000000 | 1024.82 |
| 1058918400000 | 1036.25 |
| 1059004800000 | 1038.84 |
| 1059091200000 | 1057.11 |
| 1059350400000 | 1057.48 |
| 1059436800000 | 1050.61 |
| 1059523200000 | 1044.2 |
| 1059609600000 | 1053.09 |
| 1059696000000 | 1060.05 |
| 1059955200000 | 1039.7 |
| 1060041600000 | 1027.41 |
| 1060128000000 | 1042.03 |
| 1060214400000 | 1050.49 |
| 1060300800000 | 1069.58 |
| 1060560000000 | 1077.34 |
| 1060646400000 | 1079.82 |
| 1060732800000 | 1101.73 |
| 1060819200000 | 1130.46 |
| 1060905600000 | 1128.07 |
| 1061164800000 | 1124.91 |
| 1061251200000 | 1108.21 |
| 1061337600000 | 1117.76 |
| 1061424000000 | 1116.53 |
| 1061510400000 | 1101.86 |
| 1061769600000 | 1093.93 |
| 1061856000000 | 1085.64 |
| 1061942400000 | 1102.18 |
| 1062028800000 | 1108.7 |
| 1062115200000 | 1110.8 |
| 1062374400000 | 1115.37 |
| 1062460800000 | 1112.63 |
| 1062547200000 | 1116.74 |
| 1062633600000 | 1109.81 |
| 1062720000000 | 1124.29 |
| 1062979200000 | 1131.71 |
| 1063065600000 | 1127.61 |
| 1063152000000 | 1129.41 |
| 1063238400000 | 1147.02 |
| 1063324800000 | 1137.78 |
| 1063584000000 | 1133.66 |
| 1063670400000 | 1141.93 |
| 1063756800000 | 1145.31 |
| 1063843200000 | 1143.35 |
| 1063929600000 | 1141.44 |
| 1064188800000 | 1150.79 |
| 1064275200000 | 1173.6 |
| 1064361600000 | 1167.34 |
| 1064448000000 | 1177.91 |
| 1064534400000 | 1192.24 |
| 1064793600000 | 1199.55 |
| 1064880000000 | 1200.16 |
| 1064966400000 | 1242.59 |
| 1065052800000 | 1229.26 |
| 1065139200000 | 1250.59 |
| 1065398400000 | 1280.43 |
| 1065484800000 | 1287.1 |
| 1065571200000 | 1328.93 |
| 1065657600000 | 1343.2 |
| 1065744000000 | 1352.8 |
| 1066003200000 | 1361.19 |
| 1066089600000 | 1376.24 |
| 1066176000000 | 1365.4 |
| 1066262400000 | 1385.23 |
| 1066348800000 | 1375.39 |
| 1066608000000 | 1386.77 |
| 1066694400000 | 1392.02 |
| 1066780800000 | 1384.16 |
| 1066867200000 | 1371.52 |
| 1066953600000 | 1365.89 |
| 1067212800000 | 1383.61 |
| 1067299200000 | 1386 |
| 1067385600000 | 1387.19 |
| 1067472000000 | 1370.63 |
| 1067558400000 | 1370.03 |
| 1067817600000 | 1351.82 |
| 1067904000000 | 1316.9 |
| 1067990400000 | 1291.23 |
| 1068076800000 | 1286.77 |
| 1068163200000 | 1292.91 |
| 1068422400000 | 1254.89 |
| 1068508800000 | 1255.77 |
| 1068595200000 | 1285.36 |
| 1068681600000 | 1311.69 |
| 1068768000000 | 1339.2 |
| 1069027200000 | 1318.66 |
| 1069113600000 | 1285.61 |
| 1069200000000 | 1259.13 |
| 1069286400000 | 1258.39 |
| 1069372800000 | 1269.64 |
| 1069632000000 | 1290.42 |
| 1069718400000 | 1283.31 |
| 1069804800000 | 1275.63 |
| 1069891200000 | 1293.24 |
| 1069977600000 | 1311.72 |
| 1070236800000 | 1343.35 |
| 1070323200000 | 1344.08 |
| 1070409600000 | 1355.71 |
| 1070496000000 | 1367.47 |
| 1070582400000 | 1378.96 |
| 1070841600000 | 1382.31 |
| 1070928000000 | 1363.55 |
| 1071014400000 | 1348.25 |
| 1071100800000 | 1361.11 |
| 1071187200000 | 1381.47 |
| 1071446400000 | 1382.66 |
| 1071532800000 | 1346.37 |
| 1071619200000 | 1334.88 |
| 1071705600000 | 1363.94 |
| 1071792000000 | 1362.44 |
| 1072051200000 | 1369.32 |
| 1072137600000 | 1388.23 |
| 1072224000000 | 1387.62 |
| 1072310400000 | 1387.62 |
| 1072396800000 | 1383.63 |
| 1072656000000 | 1389.81 |
| 1072742400000 | 1403.73 |
| 1072828800000 | 1403.98 |
| 1073001600000 | 1413.27 |
| 1073260800000 | 1447.01 |
| 1073347200000 | 1459.07 |
| 1073433600000 | 1459.67 |
| 1073520000000 | 1467.68 |
| 1073606400000 | 1511.1 |
| 1073865600000 | 1502.9 |
| 1073952000000 | 1486.67 |
| 1074038400000 | 1478.14 |
| 1074124800000 | 1474.09 |
| 1074211200000 | 1447.85 |
| 1074470400000 | 1449.38 |
| 1074556800000 | 1463.26 |
| 1074643200000 | 1464.88 |
| 1074729600000 | 1461.27 |
| 1074816000000 | 1456.28 |
| 1075075200000 | 1430.93 |
| 1075161600000 | 1448.04 |
| 1075248000000 | 1414.17 |
| 1075334400000 | 1364.12 |
| 1075420800000 | 1386.75 |
| 1075680000000 | 1404.61 |
| 1075766400000 | 1401.57 |
| 1075852800000 | 1375.5 |
| 1075939200000 | 1380.64 |
| 1076025600000 | 1388.19 |
| 1076284800000 | 1398.43 |
| 1076371200000 | 1401.52 |
| 1076457600000 | 1413.53 |
| 1076544000000 | 1452.32 |
| 1076630400000 | 1450.34 |
| 1076889600000 | 1461.29 |
| 1076976000000 | 1502.12 |
| 1077062400000 | 1517.47 |
| 1077148800000 | 1488.25 |
| 1077235200000 | 1463.88 |
| 1077494400000 | 1482.01 |
| 1077580800000 | 1466.42 |
| 1077667200000 | 1472.49 |
| 1077753600000 | 1466.48 |
| 1077840000000 | 1476.3 |
| 1078099200000 | 1490.18 |
| 1078185600000 | 1497.78 |
| 1078272000000 | 1481.43 |
| 1078358400000 | 1471.03 |
| 1078444800000 | 1472.7 |
| 1078704000000 | 1405.21 |
| 1078790400000 | 1412.42 |
| 1078876800000 | 1387.13 |
| 1078963200000 | 1374.38 |
| 1079049600000 | 1353.63 |
| 1079308800000 | 1318.08 |
| 1079395200000 | 1324.77 |
| 1079481600000 | 1328.42 |
| 1079568000000 | 1322.38 |
| 1079654400000 | 1302.14 |
| 1079913600000 | 1282.84 |
| 1080000000000 | 1275.27 |
| 1080086400000 | 1266.25 |
| 1080172800000 | 1293.08 |
| 1080259200000 | 1281.66 |
| 1080518400000 | 1300.86 |
| 1080604800000 | 1286.53 |
| 1080691200000 | 1319.01 |
| 1080777600000 | 1352.18 |
| 1080864000000 | 1356.25 |
| 1081123200000 | 1399.71 |
| 1081209600000 | 1386.71 |
| 1081296000000 | 1376.11 |
| 1081382400000 | 1372.35 |
| 1081468800000 | 1372.43 |
| 1081728000000 | 1389.62 |
| 1081814400000 | 1398.02 |
| 1081900800000 | 1370.74 |
| 1081987200000 | 1364.62 |
| 1082073600000 | 1375.02 |
| 1082332800000 | 1370.12 |
| 1082419200000 | 1374.33 |
| 1082505600000 | 1347.34 |
| 1082592000000 | 1351.94 |
| 1082678400000 | 1371.58 |
| 1082937600000 | 1356.18 |
| 1083024000000 | 1348.14 |
| 1083110400000 | 1325.79 |
| 1083196800000 | 1317.52 |
| 1083283200000 | 1312.33 |
| 1083542400000 | 1305.5 |
| 1083628800000 | 1320.34 |
| 1083715200000 | 1355.63 |
| 1083801600000 | 1314.6 |
| 1083888000000 | 1287.71 |
| 1084147200000 | 1240.65 |
| 1084233600000 | 1270.26 |
| 1084320000000 | 1268.08 |
| 1084406400000 | 1262.36 |
| 1084492800000 | 1274.42 |
| 1084752000000 | 1250.8 |
| 1084838400000 | 1267.11 |
| 1084924800000 | 1288.39 |
| 1085011200000 | 1253.93 |
| 1085097600000 | 1261.67 |
| 1085356800000 | 1249.08 |
| 1085443200000 | 1266.19 |
| 1085529600000 | 1289.34 |
| 1085616000000 | 1314.48 |
| 1085702400000 | 1313.73 |
| 1085961600000 | 1310.81 |
| 1086048000000 | 1279.42 |
| 1086134400000 | 1283.12 |
| 1086220800000 | 1263.26 |
| 1086307200000 | 1265.09 |
| 1086566400000 | 1282.05 |
| 1086652800000 | 1290.48 |
| 1086739200000 | 1285.49 |
| 1086825600000 | 1278.27 |
| 1086912000000 | 1279.92 |
| 1087171200000 | 1270.2 |
| 1087257600000 | 1274.97 |
| 1087344000000 | 1278.35 |
| 1087430400000 | 1284.5 |
| 1087516800000 | 1287.27 |
| 1087776000000 | 1282.77 |
| 1087862400000 | 1283.13 |
| 1087948800000 | 1295.81 |
| 1088035200000 | 1311.43 |
| 1088121600000 | 1307.66 |
| 1088380800000 | 1309.37 |
| 1088467200000 | 1298.98 |
| 1088553600000 | 1314.79 |
| 1088640000000 | 1318.7 |
| 1088726400000 | 1319.69 |
| 1088985600000 | 1316.55 |
| 1089072000000 | 1309.38 |
| 1089158400000 | 1324.78 |
| 1089244800000 | 1330.01 |
| 1089331200000 | 1331.02 |
| 1089590400000 | 1337.99 |
| 1089676800000 | 1336.67 |
| 1089763200000 | 1341.51 |
| 1089849600000 | 1330.9 |
| 1089936000000 | 1348.7 |
| 1090195200000 | 1341.86 |
| 1090281600000 | 1342.37 |
| 1090368000000 | 1332.96 |
| 1090454400000 | 1334.63 |
| 1090540800000 | 1323.94 |
| 1090800000000 | 1314.1 |
| 1090886400000 | 1317.99 |
| 1090972800000 | 1313.19 |
| 1091059200000 | 1332.47 |
| 1091145600000 | 1322.26 |
| 1091404800000 | 1324.77 |
| 1091491200000 | 1329.97 |
| 1091577600000 | 1332.7 |
| 1091664000000 | 1334.1 |
| 1091750400000 | 1328.37 |
| 1092009600000 | 1333.8 |
| 1092096000000 | 1346.05 |
| 1092182400000 | 1348.78 |
| 1092268800000 | 1342.04 |
| 1092355200000 | 1341 |
| 1092614400000 | 1344.39 |
| 1092700800000 | 1365.4 |
| 1092787200000 | 1384.11 |
| 1092873600000 | 1395.25 |
| 1092960000000 | 1400.3 |
| 1093219200000 | 1407.68 |
| 1093305600000 | 1424.09 |
| 1093392000000 | 1426.62 |
| 1093478400000 | 1431.22 |
| 1093564800000 | 1447.75 |
| 1093824000000 | 1441.75 |
| 1093910400000 | 1463.67 |
| 1093996800000 | 1461.47 |
| 1094083200000 | 1451.44 |
| 1094169600000 | 1465.03 |
| 1094428800000 | 1463.55 |
| 1094515200000 | 1451.44 |
| 1094601600000 | 1453.9 |
| 1094688000000 | 1444.09 |
| 1094774400000 | 1445.77 |
| 1095033600000 | 1454.23 |
| 1095120000000 | 1470.31 |
| 1095206400000 | 1477.4 |
| 1095292800000 | 1501.85 |
| 1095379200000 | 1500.4 |
| 1095638400000 | 1500.52 |
| 1095724800000 | 1502.32 |
| 1095811200000 | 1499.57 |
| 1095897600000 | 1508.76 |
| 1095984000000 | 1515.01 |
| 1096243200000 | 1509.47 |
| 1096329600000 | 1527.49 |
| 1096416000000 | 1540.27 |
| 1096502400000 | 1526.11 |
| 1096588800000 | 1545.34 |
| 1096848000000 | 1561.88 |
| 1096934400000 | 1570.79 |
| 1097020800000 | 1556.03 |
| 1097107200000 | 1539.8 |
| 1097193600000 | 1540.17 |
| 1097452800000 | 1542.76 |
| 1097539200000 | 1523.81 |
| 1097625600000 | 1505.84 |
| 1097712000000 | 1494.32 |
| 1097798400000 | 1514.87 |
| 1098057600000 | 1535.98 |
| 1098144000000 | 1543.47 |
| 1098230400000 | 1508.16 |
| 1098316800000 | 1551.87 |
| 1098403200000 | 1559.69 |
| 1098662400000 | 1523.52 |
| 1098748800000 | 1525.48 |
| 1098835200000 | 1540.83 |
| 1098921600000 | 1549.78 |
| 1099008000000 | 1559.78 |
| 1099267200000 | 1566.8 |
| 1099353600000 | 1590.48 |
| 1099440000000 | 1587.3 |
| 1099526400000 | 1588.09 |
| 1099612800000 | 1584.37 |
| 1099872000000 | 1574.77 |
| 1099958400000 | 1560.46 |
| 1100044800000 | 1557.45 |
| 1100131200000 | 1550.7 |
| 1100217600000 | 1563.75 |
| 1100476800000 | 1556.53 |
| 1100563200000 | 1564.78 |
| 1100649600000 | 1588.17 |
| 1100736000000 | 1586.28 |
| 1100822400000 | 1593.68 |
| 1101081600000 | 1576.82 |
| 1101168000000 | 1604.7 |
| 1101254400000 | 1625.48 |
| 1101340800000 | 1630.94 |
| 1101427200000 | 1632.77 |
| 1101686400000 | 1626.65 |
| 1101772800000 | 1643.78 |
| 1101859200000 | 1675.33 |
| 1101945600000 | 1677.44 |
| 1102032000000 | 1691.31 |
| 1102291200000 | 1680.98 |
| 1102377600000 | 1675.98 |
| 1102464000000 | 1673.82 |
| 1102550400000 | 1623.79 |
| 1102636800000 | 1633.01 |
| 1102896000000 | 1659.15 |
| 1102982400000 | 1684.91 |
| 1103068800000 | 1694.26 |
| 1103155200000 | 1690.51 |
| 1103241600000 | 1704.36 |
| 1103500800000 | 1743.03 |
| 1103587200000 | 1736.56 |
| 1103673600000 | 1760.65 |
| 1103760000000 | 1760.12 |
| 1103846400000 | 1753.6 |
| 1104105600000 | 1745.78 |
| 1104192000000 | 1741.92 |
| 1104278400000 | 1750.4 |
| 1104364800000 | 1760.7 |
| 1104451200000 | 1763.07 |
| 1104710400000 | 1736.36 |
| 1104796800000 | 1687.74 |
| 1104883200000 | 1700.56 |
| 1104969600000 | 1669.32 |
| 1105056000000 | 1691.03 |
| 1105315200000 | 1697.8 |
| 1105401600000 | 1664.41 |
| 1105488000000 | 1673.71 |
| 1105574400000 | 1680.65 |
| 1105660800000 | 1666.98 |
| 1105920000000 | 1651.4 |
| 1106006400000 | 1617.62 |
| 1106092800000 | 1636.55 |
| 1106179200000 | 1633.97 |
| 1106265600000 | 1649.59 |
| 1106524800000 | 1639.48 |
| 1106611200000 | 1619.87 |
| 1106697600000 | 1650.93 |
| 1106784000000 | 1662.31 |
| 1106870400000 | 1660.53 |
| 1107129600000 | 1684.36 |
| 1107216000000 | 1674.74 |
| 1107302400000 | 1685.79 |
| 1107388800000 | 1702.03 |
| 1107475200000 | 1710.98 |
| 1107734400000 | 1728.75 |
| 1107820800000 | 1729.44 |
| 1107907200000 | 1728.02 |
| 1107993600000 | 1750.49 |
| 1108080000000 | 1743.98 |
| 1108339200000 | 1758.16 |
| 1108425600000 | 1757.51 |
| 1108512000000 | 1750.04 |
| 1108598400000 | 1766.93 |
| 1108684800000 | 1770.48 |
| 1108944000000 | 1780.72 |
| 1109030400000 | 1784.37 |
| 1109116800000 | 1777.12 |
| 1109203200000 | 1779.94 |
| 1109289600000 | 1784.5 |
| 1109548800000 | 1807.29 |
| 1109635200000 | 1798.47 |
| 1109721600000 | 1774.84 |
| 1109808000000 | 1783.26 |
| 1109894400000 | 1795 |
| 1110153600000 | 1787.45 |
| 1110240000000 | 1782.82 |
| 1110326400000 | 1768.19 |
| 1110412800000 | 1765.87 |
| 1110499200000 | 1763.85 |
| 1110758400000 | 1725.18 |
| 1110844800000 | 1726.96 |
| 1110931200000 | 1735.21 |
| 1111017600000 | 1753.23 |
| 1111104000000 | 1777.1 |
| 1111363200000 | 1770.23 |
| 1111449600000 | 1768 |
| 1111536000000 | 1738.25 |
| 1111622400000 | 1748.16 |
| 1111708800000 | 1748.16 |
| 1111968000000 | 1773.23 |
| 1112054400000 | 1757.53 |
| 1112140800000 | 1772.46 |
| 1112227200000 | 1781.18 |
| 1112313600000 | 1777.69 |
| 1112572800000 | 1755.56 |
| 1112659200000 | 1776.78 |
| 1112745600000 | 1808.73 |
| 1112832000000 | 1845.96 |
| 1112918400000 | 1855.31 |
| 1113177600000 | 1882.18 |
| 1113264000000 | 1886.18 |
| 1113350400000 | 1885.19 |
| 1113436800000 | 1854.34 |
| 1113523200000 | 1833.43 |
| 1113782400000 | 1835.76 |
| 1113868800000 | 1868.14 |
| 1113955200000 | 1874.24 |
| 1114041600000 | 1861.79 |
| 1114128000000 | 1859.05 |
| 1114387200000 | 1847.28 |
| 1114473600000 | 1848.98 |
| 1114560000000 | 1816.71 |
| 1114646400000 | 1800.62 |
| 1114732800000 | 1817.84 |
| 1114992000000 | 1834.4 |
| 1115078400000 | 1857.16 |
| 1115164800000 | 1881.11 |
| 1115251200000 | 1889.13 |
| 1115337600000 | 1897.72 |
| 1115596800000 | 1896.81 |
| 1115683200000 | 1885.75 |
| 1115769600000 | 1871.97 |
| 1115856000000 | 1868.17 |
| 1115942400000 | 1858.59 |
| 1116201600000 | 1836.64 |
| 1116288000000 | 1842.96 |
| 1116374400000 | 1847.98 |
| 1116460800000 | 1850.99 |
| 1116547200000 | 1843.96 |
| 1116806400000 | 1848.71 |
| 1116892800000 | 1840.39 |
| 1116979200000 | 1842.94 |
| 1117065600000 | 1841.78 |
| 1117152000000 | 1849.14 |
| 1117411200000 | 1864.4 |
| 1117497600000 | 1860.69 |
| 1117584000000 | 1862.98 |
| 1117670400000 | 1889.15 |
| 1117756800000 | 1900.64 |
| 1118016000000 | 1885.22 |
| 1118102400000 | 1888.84 |
| 1118188800000 | 1912.78 |
| 1118275200000 | 1893.12 |
| 1118361600000 | 1908.94 |
| 1118620800000 | 1923.28 |
| 1118707200000 | 1944.76 |
| 1118793600000 | 1953.8 |
| 1118880000000 | 1974.72 |
| 1118966400000 | 1992.01 |
| 1119225600000 | 1980.31 |
| 1119312000000 | 2008.74 |
| 1119398400000 | 2026.86 |
| 1119484800000 | 2002.46 |
| 1119571200000 | 2001.5 |
| 1119830400000 | 1999.08 |
| 1119916800000 | 2006.15 |
| 1120003200000 | 1996.29 |
| 1120089600000 | 1988.87 |
| 1120176000000 | 2003.49 |
| 1120435200000 | 1989.59 |
| 1120521600000 | 1989.65 |
| 1120608000000 | 1976.04 |
| 1120694400000 | 1961.19 |
| 1120780800000 | 1970.45 |
| 1121040000000 | 1977.21 |
| 1121126400000 | 2003.56 |
| 1121212800000 | 2010.98 |
| 1121299200000 | 2037.15 |
| 1121385600000 | 2036.79 |
| 1121644800000 | 2049.02 |
| 1121731200000 | 2088.5 |
| 1121817600000 | 2069.79 |
| 1121904000000 | 2100.44 |
| 1121990400000 | 2135.2 |
| 1122249600000 | 2137.64 |
| 1122336000000 | 2144.14 |
| 1122422400000 | 2159.68 |
| 1122508800000 | 2179.22 |
| 1122595200000 | 2182.62 |
| 1122854400000 | 2214.67 |
| 1122940800000 | 2227.92 |
| 1123027200000 | 2205.67 |
| 1123113600000 | 2205.78 |
| 1123200000000 | 2224.95 |
| 1123459200000 | 2252.64 |
| 1123545600000 | 2239.95 |
| 1123632000000 | 2247.48 |
| 1123718400000 | 2251.4 |
| 1123804800000 | 2244.4 |
| 1124064000000 | 2243.56 |
| 1124150400000 | 2241.55 |
| 1124236800000 | 2257.74 |
| 1124323200000 | 2226.89 |
| 1124409600000 | 2185.23 |
| 1124668800000 | 2195.82 |
| 1124755200000 | 2232.24 |
| 1124841600000 | 2225 |
| 1124928000000 | 2235.52 |
| 1125014400000 | 2235.63 |
| 1125273600000 | 2200.55 |
| 1125360000000 | 2196.41 |
| 1125446400000 | 2210.42 |
| 1125532800000 | 2209.57 |
| 1125619200000 | 2216.14 |
| 1125878400000 | 2196.93 |
| 1125964800000 | 2220.34 |
| 1126051200000 | 2217.42 |
| 1126137600000 | 2249.11 |
| 1126224000000 | 2248.85 |
| 1126483200000 | 2258.65 |
| 1126569600000 | 2264.6 |
| 1126656000000 | 2292.21 |
| 1126742400000 | 2279.9 |
| 1126828800000 | 2302.53 |
| 1127088000000 | 2295.87 |
| 1127174400000 | 2329.9 |
| 1127260800000 | 2350.73 |
| 1127347200000 | 2334.31 |
| 1127433600000 | 2332.62 |
| 1127692800000 | 2335.73 |
| 1127779200000 | 2313.43 |
| 1127865600000 | 2309.39 |
| 1127952000000 | 2325.41 |
| 1128038400000 | 2364.3 |
| 1128297600000 | 2397.93 |
| 1128384000000 | 2412.5 |
| 1128470400000 | 2387.15 |
| 1128556800000 | 2383 |
| 1128643200000 | 2370.23 |
| 1128902400000 | 2376.5 |
| 1128988800000 | 2393.97 |
| 1129075200000 | 2364.12 |
| 1129161600000 | 2344.25 |
| 1129248000000 | 2327.14 |
| 1129507200000 | 2339.09 |
| 1129593600000 | 2337.21 |
| 1129680000000 | 2320.8 |
| 1129766400000 | 2305.7 |
| 1129852800000 | 2284.57 |
| 1130112000000 | 2280.52 |
| 1130198400000 | 2256.46 |
| 1130284800000 | 2247.78 |
| 1130371200000 | 2212.36 |
| 1130457600000 | 2217.95 |
| 1130716800000 | 2243.29 |
| 1130803200000 | 2242.25 |
| 1130889600000 | 2258.8 |
| 1130976000000 | 2260.25 |
| 1131062400000 | 2216.05 |
| 1131321600000 | 2203.88 |
| 1131408000000 | 2188.8 |
| 1131494400000 | 2230.44 |
| 1131580800000 | 2254.92 |
| 1131667200000 | 2276.35 |
| 1131926400000 | 2265.43 |
| 1132012800000 | 2267.84 |
| 1132099200000 | 2280.12 |
| 1132185600000 | 2325.92 |
| 1132272000000 | 2333.4 |
| 1132531200000 | 2319.37 |
| 1132617600000 | 2323.65 |
| 1132704000000 | 2354.17 |
| 1132790400000 | 2342.82 |
| 1132876800000 | 2334.17 |
| 1133136000000 | 2307.29 |
| 1133222400000 | 2310.18 |
| 1133308800000 | 2315.17 |
| 1133395200000 | 2338.11 |
| 1133481600000 | 2349.31 |
| 1133740800000 | 2334.77 |
| 1133827200000 | 2365.4 |
| 1133913600000 | 2326.79 |
| 1134000000000 | 2315.8 |
| 1134086400000 | 2294.01 |
| 1134345600000 | 2295.84 |
| 1134432000000 | 2264.14 |
| 1134518400000 | 2239.63 |
| 1134604800000 | 2286.87 |
| 1134691200000 | 2308.03 |
| 1134950400000 | 2281.12 |
| 1135036800000 | 2272.52 |
| 1135123200000 | 2255.21 |
| 1135209600000 | 2260.86 |
| 1135296000000 | 2279.08 |
| 1135555200000 | 2260.33 |
| 1135641600000 | 2253.9 |
| 1135728000000 | 2246.72 |
| 1135814400000 | 2267.43 |
| 1135900800000 | 2270.73 |
| 1136160000000 | 2243.58 |
| 1136246400000 | 2254.58 |
| 1136332800000 | 2309.42 |
| 1136419200000 | 2325.4 |
| 1136505600000 | 2333.51 |
| 1136764800000 | 2328.28 |
| 1136851200000 | 2313.47 |
| 1136937600000 | 2334.42 |
| 1137024000000 | 2324.05 |
| 1137110400000 | 2319.47 |
| 1137369600000 | 2302.14 |
| 1137456000000 | 2279.15 |
| 1137542400000 | 2251.24 |
| 1137628800000 | 2273.65 |
| 1137715200000 | 2303.34 |
| 1137974400000 | 2283.69 |
| 1138060800000 | 2312.95 |
| 1138147200000 | 2330.97 |
| 1138233600000 | 2368.67 |
| 1138320000000 | 2382.85 |
| 1138579200000 | 2407.41 |
| 1138665600000 | 2399.49 |
| 1138752000000 | 2387.84 |
| 1138838400000 | 2363.75 |
| 1138924800000 | 2370.09 |
| 1139184000000 | 2396.55 |
| 1139270400000 | 2368.06 |
| 1139356800000 | 2362.29 |
| 1139443200000 | 2394.39 |
| 1139529600000 | 2408.53 |
| 1139788800000 | 2388.63 |
| 1139875200000 | 2373.76 |
| 1139961600000 | 2387.35 |
| 1140048000000 | 2387.2 |
| 1140134400000 | 2418.81 |
| 1140393600000 | 2407.58 |
| 1140480000000 | 2437.62 |
| 1140566400000 | 2470.31 |
| 1140652800000 | 2483.62 |
| 1140739200000 | 2490.75 |
| 1140998400000 | 2503.41 |
| 1141084800000 | 2491.62 |
| 1141171200000 | 2486.06 |
| 1141257600000 | 2472.36 |
| 1141344000000 | 2483.02 |
| 1141603200000 | 2474.93 |
| 1141689600000 | 2416.78 |
| 1141776000000 | 2402.54 |
| 1141862400000 | 2390.77 |
| 1141948800000 | 2392.5 |
| 1142208000000 | 2396.97 |
| 1142294400000 | 2409.59 |
| 1142380800000 | 2431.24 |
| 1142467200000 | 2442.81 |
| 1142553600000 | 2443.68 |
| 1142812800000 | 2431.41 |
| 1142899200000 | 2410.35 |
| 1142985600000 | 2415.13 |
| 1143072000000 | 2420.19 |
| 1143158400000 | 2430.13 |
| 1143417600000 | 2407.8 |
| 1143504000000 | 2409.5 |
| 1143590400000 | 2426.21 |
| 1143676800000 | 2465.24 |
| 1143763200000 | 2471.1 |
| 1144022400000 | 2469.16 |
| 1144108800000 | 2494.47 |
| 1144195200000 | 2495.09 |
| 1144281600000 | 2497.43 |
| 1144368000000 | 2489.68 |
| 1144627200000 | 2471.64 |
| 1144713600000 | 2439.35 |
| 1144800000000 | 2464.93 |
| 1144886400000 | 2469.05 |
| 1144972800000 | 2470.16 |
| 1145232000000 | 2485.4 |
| 1145318400000 | 2524.5 |
| 1145404800000 | 2511.23 |
| 1145491200000 | 2493.74 |
| 1145577600000 | 2505.94 |
| 1145836800000 | 2535.02 |
| 1145923200000 | 2521.39 |
| 1146009600000 | 2499.51 |
| 1146096000000 | 2499.38 |
| 1146182400000 | 2503.32 |
| 1146441600000 | 2505.26 |
| 1146528000000 | 2495.17 |
| 1146614400000 | 2500.31 |
| 1146700800000 | 2509.41 |
| 1146787200000 | 2533.73 |
| 1147046400000 | 2555.76 |
| 1147132800000 | 2555 |
| 1147219200000 | 2553.25 |
| 1147305600000 | 2535.86 |
| 1147392000000 | 2497.07 |
| 1147651200000 | 2459.76 |
| 1147737600000 | 2500.17 |
| 1147824000000 | 2431.17 |
| 1147910400000 | 2406.6 |
| 1147996800000 | 2417.2 |
| 1148256000000 | 2344.49 |
| 1148342400000 | 2355.49 |
| 1148428800000 | 2315.59 |
| 1148515200000 | 2349.61 |
| 1148601600000 | 2376.72 |
| 1148860800000 | 2368.9 |
| 1148947200000 | 2312.55 |
| 1149033600000 | 2369 |
| 1149120000000 | 2382.14 |
| 1149206400000 | 2400.42 |
| 1149465600000 | 2361.26 |
| 1149552000000 | 2330.73 |
| 1149638400000 | 2264.38 |
| 1149724800000 | 2248.96 |
| 1149811200000 | 2246.58 |
| 1150070400000 | 2236.28 |
| 1150156800000 | 2123.36 |
| 1150243200000 | 2144.86 |
| 1150329600000 | 2220.4 |
| 1150416000000 | 2224.38 |
| 1150675200000 | 2180.87 |
| 1150761600000 | 2186.57 |
| 1150848000000 | 2218.96 |
| 1150934400000 | 2221.08 |
| 1151020800000 | 2202.16 |
| 1151280000000 | 2209.2 |
| 1151366400000 | 2199.49 |
| 1151452800000 | 2194.46 |
| 1151539200000 | 2258.18 |
| 1151625600000 | 2302.6 |
| 1151884800000 | 2343.89 |
| 1151971200000 | 2353.84 |
| 1152057600000 | 2308.15 |
| 1152144000000 | 2310.38 |
| 1152230400000 | 2291.54 |
| 1152489600000 | 2293.3 |
| 1152576000000 | 2284.67 |
| 1152662400000 | 2286.37 |
| 1152748800000 | 2252.59 |
| 1152835200000 | 2216.49 |
| 1153094400000 | 2184.63 |
| 1153180800000 | 2210.74 |
| 1153267200000 | 2249.44 |
| 1153353600000 | 2248.8 |
| 1153440000000 | 2236.41 |
| 1153699200000 | 2249.21 |
| 1153785600000 | 2272.66 |
| 1153872000000 | 2280.26 |
| 1153958400000 | 2293.74 |
| 1154044800000 | 2315.46 |
| 1154304000000 | 2320.77 |
| 1154390400000 | 2279.72 |
| 1154476800000 | 2308.09 |
| 1154563200000 | 2304.96 |
| 1154649600000 | 2316.84 |
| 1154908800000 | 2303.59 |
| 1154995200000 | 2291.86 |
| 1155081600000 | 2309.38 |
| 1155168000000 | 2291.99 |
| 1155254400000 | 2295.03 |
| 1155513600000 | 2299.25 |
| 1155600000000 | 2301.05 |
| 1155686400000 | 2351.69 |
| 1155772800000 | 2385.66 |
| 1155859200000 | 2378.36 |
| 1156118400000 | 2388.74 |
| 1156204800000 | 2383.52 |
| 1156291200000 | 2375.72 |
| 1156377600000 | 2363.34 |
| 1156464000000 | 2362.31 |
| 1156723200000 | 2375.64 |
| 1156809600000 | 2378.92 |
| 1156896000000 | 2407.54 |
| 1156982400000 | 2408.15 |
| 1157068800000 | 2413.85 |
| 1157328000000 | 2418.05 |
| 1157414400000 | 2423.32 |
| 1157500800000 | 2400.67 |
| 1157587200000 | 2381.18 |
| 1157673600000 | 2382.41 |
| 1157932800000 | 2375.27 |
| 1158019200000 | 2403.26 |
| 1158105600000 | 2422.92 |
| 1158192000000 | 2434.96 |
| 1158278400000 | 2440.15 |
| 1158537600000 | 2440.83 |
| 1158624000000 | 2440.83 |
| 1158710400000 | 2455.86 |
| 1158796800000 | 2435.53 |
| 1158883200000 | 2435.87 |
| 1159142400000 | 2450.83 |
| 1159228800000 | 2484.74 |
| 1159315200000 | 2487.01 |
| 1159401600000 | 2493.94 |
| 1159488000000 | 2498.11 |
| 1159747200000 | 2511.08 |
| 1159833600000 | 2523.35 |
| 1159920000000 | 2551.39 |
| 1160006400000 | 2552.86 |
| 1160092800000 | 2525.43 |
| 1160352000000 | 2531.43 |
| 1160438400000 | 2557.34 |
| 1160524800000 | 2556.17 |
| 1160611200000 | 2579.96 |
| 1160697600000 | 2600.03 |
| 1160956800000 | 2611.5 |
| 1161043200000 | 2608.98 |
| 1161129600000 | 2625.72 |
| 1161216000000 | 2656.09 |
| 1161302400000 | 2653.39 |
| 1161561600000 | 2653.64 |
| 1161648000000 | 2663.34 |
| 1161734400000 | 2686.79 |
| 1161820800000 | 2681.04 |
| 1161907200000 | 2680.31 |
| 1162166400000 | 2660.77 |
| 1162252800000 | 2684.98 |
| 1162339200000 | 2680.38 |
| 1162425600000 | 2677.76 |
| 1162512000000 | 2646.4 |
| 1162771200000 | 2694.8 |
| 1162857600000 | 2723.55 |
| 1162944000000 | 2744.37 |
| 1163030400000 | 2756.98 |
| 1163116800000 | 2747.5 |
| 1163376000000 | 2735.32 |
| 1163462400000 | 2769.35 |
| 1163548800000 | 2786.8 |
| 1163635200000 | 2827.63 |
| 1163721600000 | 2798.03 |
| 1163980800000 | 2767.48 |
| 1164067200000 | 2798.84 |
| 1164153600000 | 2806.16 |
| 1164240000000 | 2827.96 |
| 1164326400000 | 2816.03 |
| 1164585600000 | 2780 |
| 1164672000000 | 2761.17 |
| 1164758400000 | 2828.48 |
| 1164844800000 | 2843.82 |
| 1164931200000 | 2852.44 |
| 1165190400000 | 2869.27 |
| 1165276800000 | 2891.08 |
| 1165363200000 | 2878.21 |
| 1165449600000 | 2898.83 |
| 1165536000000 | 2899.52 |
| 1165795200000 | 2949.76 |
| 1165881600000 | 2926.3 |
| 1165968000000 | 2949.97 |
| 1166054400000 | 2977.69 |
| 1166140800000 | 3013 |
| 1166400000000 | 3007.17 |
| 1166486400000 | 2987.95 |
| 1166572800000 | 3014.3 |
| 1166659200000 | 2988.69 |
| 1166745600000 | 2979.19 |
| 1167004800000 | 2979.19 |
| 1167091200000 | 2968.08 |
| 1167177600000 | 2982.62 |
| 1167264000000 | 2965.11 |
| 1167350400000 | 2976.17 |
| 1167696000000 | 2944.14 |
| 1167782400000 | 2969.9 |
| 1167868800000 | 2971.04 |
| 1167955200000 | 2950.29 |
| 1168214400000 | 2937.48 |
| 1168300800000 | 2940.28 |
| 1168387200000 | 2921.15 |
| 1168473600000 | 2961.36 |
| 1168560000000 | 2986.58 |
| 1168819200000 | 3008.82 |
| 1168905600000 | 2981.91 |
| 1168992000000 | 3014.76 |
| 1169078400000 | 3036.29 |
| 1169164800000 | 3071.55 |
| 1169424000000 | 3101.14 |
| 1169510400000 | 3103.5 |
| 1169596800000 | 3145.03 |
| 1169683200000 | 3129.91 |
| 1169769600000 | 3100.85 |
| 1170028800000 | 3051.44 |
| 1170115200000 | 3084.65 |
| 1170201600000 | 3148.4 |
| 1170288000000 | 3212.84 |
| 1170374400000 | 3200.66 |
| 1170633600000 | 3176.01 |
| 1170720000000 | 3176.01 |
| 1170806400000 | 3210.12 |
| 1170892800000 | 3208 |
| 1170979200000 | 3260.7 |
| 1171238400000 | 3251.48 |
| 1171324800000 | 3306.86 |
| 1171411200000 | 3396.24 |
| 1171497600000 | 3384.99 |
| 1171584000000 | 3384.17 |
| 1171843200000 | 3372.1 |
| 1171929600000 | 3291.38 |
| 1172016000000 | 3191.9 |
| 1172102400000 | 3271.34 |
| 1172188800000 | 3203.74 |
| 1172448000000 | 3179.17 |
| 1172534400000 | 2997.43 |
| 1172620800000 | 3096.84 |
| 1172707200000 | 3117.79 |
| 1172793600000 | 3125.49 |
| 1173052800000 | 3073.45 |
| 1173139200000 | 3158.94 |
| 1173225600000 | 3163.47 |
| 1173312000000 | 3196.65 |
| 1173398400000 | 3199.67 |
| 1173657600000 | 3223.39 |
| 1173744000000 | 3159.72 |
| 1173830400000 | 3148.5 |
| 1173916800000 | 3201.68 |
| 1174003200000 | 3225.27 |
| 1174262400000 | 3281.3 |
| 1174348800000 | 3280.26 |
| 1174435200000 | 3299.03 |
| 1174521600000 | 3282.02 |
| 1174608000000 | 3264.81 |
| 1174867200000 | 3252.85 |
| 1174953600000 | 3215.56 |
| 1175040000000 | 3172.49 |
| 1175126400000 | 3224.42 |
| 1175212800000 | 3241.32 |
| 1175472000000 | 3253.51 |
| 1175558400000 | 3291.24 |
| 1175644800000 | 3311.49 |
| 1175731200000 | 3324.7 |
| 1175817600000 | 3324.7 |
| 1176076800000 | 3352.11 |
| 1176163200000 | 3371.49 |
| 1176249600000 | 3374.31 |
| 1176336000000 | 3404.08 |
| 1176422400000 | 3424.23 |
| 1176681600000 | 3460.54 |
| 1176768000000 | 3458.07 |
| 1176854400000 | 3487.98 |
| 1176940800000 | 3525.82 |
| 1177027200000 | 3570.86 |
| 1177286400000 | 3533.76 |
| 1177372800000 | 3527.27 |
| 1177459200000 | 3576.57 |
| 1177545600000 | 3593.91 |
| 1177632000000 | 3603.17 |
| 1177891200000 | 3633.69 |
| 1177977600000 | 3628.17 |
| 1178064000000 | 3641.48 |
| 1178150400000 | 3683.66 |
| 1178236800000 | 3758.79 |
| 1178496000000 | 3819.65 |
| 1178582400000 | 3747.97 |
| 1178668800000 | 3787.99 |
| 1178755200000 | 3763.18 |
| 1178841600000 | 3772 |
| 1179100800000 | 3729.68 |
| 1179187200000 | 3679.51 |
| 1179273600000 | 3701.97 |
| 1179360000000 | 3679.49 |
| 1179446400000 | 3738.93 |
| 1179705600000 | 3743.96 |
| 1179792000000 | 3560.15 |
| 1179878400000 | 3601.3 |
| 1179964800000 | 3583.02 |
| 1180051200000 | 3660.82 |
| 1180310400000 | 3700.27 |
| 1180396800000 | 3688.96 |
| 1180483200000 | 3688.08 |
| 1180569600000 | 3725.06 |
| 1180656000000 | 3753.74 |
| 1180915200000 | 3756.5 |
| 1181001600000 | 3773.8 |
| 1181088000000 | 3718.79 |
| 1181174400000 | 3641.16 |
| 1181260800000 | 3706 |
| 1181520000000 | 3740.66 |
| 1181606400000 | 3721.23 |
| 1181692800000 | 3766.71 |
| 1181779200000 | 3811.35 |
| 1181865600000 | 3856.38 |
| 1182124800000 | 3848.09 |
| 1182211200000 | 3917.74 |
| 1182297600000 | 3869.13 |
| 1182384000000 | 3910.13 |
| 1182470400000 | 3920.39 |
| 1182729600000 | 3900.33 |
| 1182816000000 | 3854.3 |
| 1182902400000 | 3853.94 |
| 1182988800000 | 3893.48 |
| 1183075200000 | 3942.98 |
| 1183334400000 | 3942.98 |
| 1183420800000 | 3980.4 |
| 1183507200000 | 3976.97 |
| 1183593600000 | 3931.43 |
| 1183680000000 | 3904.42 |
| 1183939200000 | 3915.63 |
| 1184025600000 | 3881.12 |
| 1184112000000 | 3873.54 |
| 1184198400000 | 3861.34 |
| 1184284800000 | 3889.53 |
| 1184544000000 | 3879.34 |
| 1184630400000 | 3862.89 |
| 1184716800000 | 3880.6 |
| 1184803200000 | 3894.11 |
| 1184889600000 | 3864.93 |
| 1185148800000 | 3918.53 |
| 1185235200000 | 3870.68 |
| 1185321600000 | 3781.6 |
| 1185408000000 | 3688.55 |
| 1185494400000 | 3693.06 |
| 1185753600000 | 3746.06 |
| 1185840000000 | 3755 |
| 1185926400000 | 3718.32 |
| 1186012800000 | 3744.65 |
| 1186099200000 | 3724.88 |
| 1186358400000 | 3642.75 |
| 1186444800000 | 3671.66 |
| 1186531200000 | 3749.72 |
| 1186617600000 | 3653.52 |
| 1186704000000 | 3598.8 |
| 1186963200000 | 3603.01 |
| 1187049600000 | 3502.76 |
| 1187136000000 | 3494.22 |
| 1187222400000 | 3323.15 |
| 1187308800000 | 3405.54 |
| 1187568000000 | 3448.55 |
| 1187654400000 | 3526.26 |
| 1187740800000 | 3629.46 |
| 1187827200000 | 3620.04 |
| 1187913600000 | 3659.83 |
| 1188172800000 | 3685.39 |
| 1188259200000 | 3579.22 |
| 1188345600000 | 3648.66 |
| 1188432000000 | 3679.32 |
| 1188518400000 | 3751.01 |
| 1188777600000 | 3761.12 |
| 1188864000000 | 3760.05 |
| 1188950400000 | 3719.24 |
| 1189036800000 | 3713.88 |
| 1189123200000 | 3636.36 |
| 1189382400000 | 3607.42 |
| 1189468800000 | 3628.68 |
| 1189555200000 | 3579.65 |
| 1189641600000 | 3609.7 |
| 1189728000000 | 3652.96 |
| 1189987200000 | 3648.7 |
| 1190073600000 | 3648.7 |
| 1190160000000 | 3655.81 |
| 1190246400000 | 3738.84 |
| 1190332800000 | 3725.59 |
| 1190592000000 | 3687.52 |
| 1190678400000 | 3666.32 |
| 1190764800000 | 3697.05 |
| 1190851200000 | 3756.04 |
| 1190937600000 | 3773.69 |
| 1191196800000 | 3851.36 |
| 1191283200000 | 3903.29 |
| 1191369600000 | 3877.1 |
| 1191456000000 | 3868.17 |
| 1191542400000 | 3959.98 |
| 1191801600000 | 3987.83 |
| 1191888000000 | 4085.94 |
| 1191974400000 | 4062.45 |
| 1192060800000 | 4099.69 |
| 1192147200000 | 4101.48 |
| 1192406400000 | 4104.79 |
| 1192492800000 | 4041.65 |
| 1192579200000 | 4077.22 |
| 1192665600000 | 4110.8 |
| 1192752000000 | 4086.91 |
| 1193011200000 | 4096.01 |
| 1193097600000 | 4136.33 |
| 1193184000000 | 4140.34 |
| 1193270400000 | 4239.9 |
| 1193356800000 | 4263.49 |
| 1193616000000 | 4249.45 |
| 1193702400000 | 4227.22 |
| 1193788800000 | 4189.02 |
| 1193875200000 | 4170.01 |
| 1193961600000 | 4059.34 |
| 1194220800000 | 3950.58 |
| 1194307200000 | 3926.09 |
| 1194393600000 | 3869.7 |
| 1194480000000 | 3863.78 |
| 1194566400000 | 3842.83 |
| 1194825600000 | 3792.6 |
| 1194912000000 | 3835.04 |
| 1194998400000 | 3891.19 |
| 1195084800000 | 3835.91 |
| 1195171200000 | 3812.18 |
| 1195430400000 | 3747.12 |
| 1195516800000 | 3684.45 |
| 1195603200000 | 3595.69 |
| 1195689600000 | 3598.62 |
| 1195776000000 | 3627.06 |
| 1196035200000 | 3559.78 |
| 1196121600000 | 3551.78 |
| 1196208000000 | 3704.37 |
| 1196294400000 | 3753.66 |
| 1196380800000 | 3834.91 |
| 1196640000000 | 3818.05 |
| 1196726400000 | 3785.55 |
| 1196812800000 | 3879.09 |
| 1196899200000 | 3976.56 |
| 1196985600000 | 3988.82 |
| 1197244800000 | 3960.4 |
| 1197331200000 | 3852.91 |
| 1197417600000 | 3767.74 |
| 1197504000000 | 3644.85 |
| 1197590400000 | 3690.33 |
| 1197849600000 | 3577.07 |
| 1197936000000 | 3588.06 |
| 1198022400000 | 3615.18 |
| 1198108800000 | 3713.96 |
| 1198195200000 | 3780.32 |
| 1198454400000 | 3766.02 |
| 1198540800000 | 3766.02 |
| 1198627200000 | 3781.27 |
| 1198713600000 | 3758.03 |
| 1198800000000 | 3743.5 |
| 1199059200000 | 3742.74 |
| 1199232000000 | 3667.25 |
| 1199318400000 | 3647.8 |
| 1199404800000 | 3522.11 |
| 1199664000000 | 3447.91 |
| 1199750400000 | 3477.35 |
| 1199836800000 | 3432.57 |
| 1199923200000 | 3554.58 |
| 1200009600000 | 3604.9 |
| 1200268800000 | 3637.64 |
| 1200355200000 | 3524.59 |
| 1200441600000 | 3453.41 |
| 1200528000000 | 3342.33 |
| 1200614400000 | 3294.8 |
| 1200873600000 | 3058.47 |
| 1200960000000 | 3278.21 |
| 1201046400000 | 3273.31 |
| 1201132800000 | 3524.11 |
| 1201219200000 | 3480.79 |
| 1201478400000 | 3493.97 |
| 1201564800000 | 3613.82 |
| 1201651200000 | 3672.88 |
| 1201737600000 | 3647.89 |
| 1201824000000 | 3656.4 |
| 1202083200000 | 3653.12 |
| 1202169600000 | 3455.31 |
| 1202256000000 | 3488.6 |
| 1202342400000 | 3458.53 |
| 1202428800000 | 3498.92 |
| 1202688000000 | 3552.56 |
| 1202774400000 | 3678.54 |
| 1202860800000 | 3724.36 |
| 1202947200000 | 3713.19 |
| 1203033600000 | 3676.01 |
| 1203292800000 | 3731.15 |
| 1203379200000 | 3713.96 |
| 1203465600000 | 3737.51 |
| 1203552000000 | 3736.79 |
| 1203638400000 | 3749.35 |
| 1203897600000 | 3800 |
| 1203984000000 | 3796.08 |
| 1204070400000 | 3843.94 |
| 1204156800000 | 3870.38 |
| 1204243200000 | 3789.84 |
| 1204502400000 | 3732.3 |
| 1204588800000 | 3680.55 |
| 1204675200000 | 3780.69 |
| 1204761600000 | 3782.16 |
| 1204848000000 | 3787.02 |
| 1205107200000 | 3745.49 |
| 1205193600000 | 3914.39 |
| 1205280000000 | 4031.22 |
| 1205366400000 | 4041.04 |
| 1205452800000 | 3970.37 |
| 1205712000000 | 3997.48 |
| 1205798400000 | 4048.04 |
| 1205884800000 | 3963.43 |
| 1205971200000 | 3873.7 |
| 1206057600000 | 3873.7 |
| 1206316800000 | 3904.43 |
| 1206403200000 | 3929.58 |
| 1206489600000 | 3928.86 |
| 1206576000000 | 4012.61 |
| 1206662400000 | 4005.51 |
| 1206921600000 | 4077.81 |
| 1207008000000 | 4078.86 |
| 1207094400000 | 4074.3 |
| 1207180800000 | 4076.9 |
| 1207267200000 | 4160.86 |
| 1207526400000 | 4181.59 |
| 1207612800000 | 4123.83 |
| 1207699200000 | 4136.28 |
| 1207785600000 | 4146.46 |
| 1207872000000 | 4020.95 |
| 1208131200000 | 4057.04 |
| 1208217600000 | 4087.24 |
| 1208304000000 | 4110.78 |
| 1208390400000 | 4099.8 |
| 1208476800000 | 4128.39 |
| 1208736000000 | 4183.39 |
| 1208822400000 | 4120.65 |
| 1208908800000 | 4189.63 |
| 1208995200000 | 4159.15 |
| 1209081600000 | 4089.99 |
| 1209340800000 | 4057.41 |
| 1209427200000 | 3942.9 |
| 1209513600000 | 3974.51 |
| 1209600000000 | 3956.88 |
| 1209686400000 | 3969.04 |
| 1209945600000 | 3920.4 |
| 1210032000000 | 3901.42 |
| 1210118400000 | 3841.8 |
| 1210204800000 | 3807.98 |
| 1210291200000 | 3784.58 |
| 1210550400000 | 3785.5 |
| 1210636800000 | 3795.77 |
| 1210723200000 | 3805.14 |
| 1210809600000 | 3831.09 |
| 1210896000000 | 3907.78 |
| 1211155200000 | 3933.86 |
| 1211241600000 | 3952.13 |
| 1211328000000 | 3943.75 |
| 1211414400000 | 3966 |
| 1211500800000 | 3974.42 |
| 1211760000000 | 3983.14 |
| 1211846400000 | 3988.2 |
| 1211932800000 | 3959.71 |
| 1212019200000 | 3977.37 |
| 1212105600000 | 3911.61 |
| 1212364800000 | 3862.06 |
| 1212451200000 | 3852.79 |
| 1212537600000 | 3808.73 |
| 1212624000000 | 3898.89 |
| 1212710400000 | 3808.2 |
| 1212969600000 | 3820.9 |
| 1213056000000 | 3812.77 |
| 1213142400000 | 3792.73 |
| 1213228800000 | 3773.72 |
| 1213315200000 | 3775.65 |
| 1213574400000 | 3690.65 |
| 1213660800000 | 3771.25 |
| 1213747200000 | 3803.82 |
| 1213833600000 | 3852.38 |
| 1213920000000 | 3758.83 |
| 1214179200000 | 3734.26 |
| 1214265600000 | 3709.58 |
| 1214352000000 | 3732.1 |
| 1214438400000 | 3640.33 |
| 1214524800000 | 3540.48 |
| 1214784000000 | 3486.51 |
| 1214870400000 | 3418.18 |
| 1214956800000 | 3345.54 |
| 1215043200000 | 3292.52 |
| 1215129600000 | 3293.86 |
| 1215388800000 | 3363.36 |
| 1215475200000 | 3376.01 |
| 1215561600000 | 3407.48 |
| 1215648000000 | 3357.56 |
| 1215734400000 | 3307.45 |
| 1215993600000 | 3363.65 |
| 1216080000000 | 3342.25 |
| 1216166400000 | 3344.63 |
| 1216252800000 | 3417.51 |
| 1216339200000 | 3458.43 |
| 1216598400000 | 3476.86 |
| 1216684800000 | 3571.64 |
| 1216771200000 | 3608.7 |
| 1216857600000 | 3559.15 |
| 1216944000000 | 3647.18 |
| 1217203200000 | 3588.73 |
| 1217289600000 | 3655.36 |
| 1217376000000 | 3649.68 |
| 1217462400000 | 3637.36 |
| 1217548800000 | 3616.94 |
| 1217808000000 | 3520.19 |
| 1217894400000 | 3517.02 |
| 1217980800000 | 3542.35 |
| 1218067200000 | 3542.18 |
| 1218153600000 | 3491.41 |
| 1218412800000 | 3429.98 |
| 1218499200000 | 3411.78 |
| 1218585600000 | 3382.46 |
| 1218672000000 | 3407.87 |
| 1218758400000 | 3399.94 |
| 1219017600000 | 3349.71 |
| 1219104000000 | 3246.36 |
| 1219190400000 | 3293.61 |
| 1219276800000 | 3311.41 |
| 1219363200000 | 3383.32 |
| 1219622400000 | 3364.67 |
| 1219708800000 | 3360.57 |
| 1219795200000 | 3382.23 |
| 1219881600000 | 3405.27 |
| 1219968000000 | 3424.57 |
| 1220227200000 | 3369.37 |
| 1220313600000 | 3359.96 |
| 1220400000000 | 3312.14 |
| 1220486400000 | 3251.23 |
| 1220572800000 | 3195.43 |
| 1220832000000 | 3204.22 |
| 1220918400000 | 3109.05 |
| 1221004800000 | 3129.16 |
| 1221091200000 | 3137.42 |
| 1221177600000 | 3264.14 |
| 1221436800000 | 3211.14 |
| 1221523200000 | 3090.77 |
| 1221609600000 | 2959.71 |
| 1221696000000 | 2949.72 |
| 1221782400000 | 2949.72 |
| 1222041600000 | 3118.55 |
| 1222128000000 | 3101.28 |
| 1222214400000 | 3090.91 |
| 1222300800000 | 3132.66 |
| 1222387200000 | 3120.25 |
| 1222646400000 | 2846.16 |
| 1222732800000 | 3010.89 |
| 1222819200000 | 3017.59 |
| 1222905600000 | 2814.89 |
| 1222992000000 | 2782.91 |
| 1223251200000 | 2477.85 |
| 1223337600000 | 2405.4 |
| 1223424000000 | 2168.43 |
| 1223510400000 | 2132.72 |
| 1223596800000 | 1960.73 |
| 1223856000000 | 2270.39 |
| 1223942400000 | 2410.78 |
| 1224028800000 | 2294.48 |
| 1224115200000 | 2268.75 |
| 1224201600000 | 2353.51 |
| 1224460800000 | 2481.92 |
| 1224547200000 | 2405.21 |
| 1224633600000 | 2180.78 |
| 1224720000000 | 2181.5 |
| 1224806400000 | 2063.11 |
| 1225065600000 | 2030.3 |
| 1225152000000 | 2082.7 |
| 1225238400000 | 2150.03 |
| 1225324800000 | 2160.46 |
| 1225411200000 | 2187.84 |
| 1225670400000 | 2268.66 |
| 1225756800000 | 2413.86 |
| 1225843200000 | 2414.93 |
| 1225929600000 | 2338.74 |
| 1226016000000 | 2366.98 |
| 1226275200000 | 2425.32 |
| 1226361600000 | 2329.22 |
| 1226448000000 | 2238.76 |
| 1226534400000 | 2327.51 |
| 1226620800000 | 2352.52 |
| 1226880000000 | 2304.26 |
| 1226966400000 | 2278.85 |
| 1227052800000 | 2242.09 |
| 1227139200000 | 2120.73 |
| 1227225600000 | 2046.3 |
| 1227484800000 | 2120.04 |
| 1227571200000 | 2116.04 |
| 1227657600000 | 2160.8 |
| 1227744000000 | 2177.57 |
| 1227830400000 | 2140.92 |
| 1228089600000 | 2045.43 |
| 1228176000000 | 2033.22 |
| 1228262400000 | 2008.24 |
| 1228348800000 | 2015.72 |
| 1228435200000 | 2008.05 |
| 1228694400000 | 2020.33 |
| 1228780800000 | 2028.36 |
| 1228867200000 | 2051.44 |
| 1228953600000 | 2092.11 |
| 1229040000000 | 2132.66 |
| 1229299200000 | 2140.08 |
| 1229385600000 | 2153.54 |
| 1229472000000 | 2182.32 |
| 1229558400000 | 2200.67 |
| 1229644800000 | 2176.51 |
| 1229904000000 | 2200.45 |
| 1229990400000 | 2211.56 |
| 1230076800000 | 2215.2 |
| 1230163200000 | 2215.2 |
| 1230249600000 | 2216.54 |
| 1230508800000 | 2216.77 |
| 1230595200000 | 2189.04 |
| 1230681600000 | 2202.78 |
| 1230854400000 | 2261.63 |
| 1231113600000 | 2264.64 |
| 1231200000000 | 2369.14 |
| 1231286400000 | 2340.11 |
| 1231372800000 | 2368.03 |
| 1231459200000 | 2427.21 |
| 1231718400000 | 2405.09 |
| 1231804800000 | 2411.94 |
| 1231891200000 | 2353.57 |
| 1231977600000 | 2376.11 |
| 1232064000000 | 2435.85 |
| 1232323200000 | 2424.48 |
| 1232409600000 | 2389.6 |
| 1232496000000 | 2379.35 |
| 1232582400000 | 2415.41 |
| 1232668800000 | 2417.58 |
| 1232928000000 | 2461.64 |
| 1233014400000 | 2494.2 |
| 1233100800000 | 2544.41 |
| 1233187200000 | 2528.78 |
| 1233273600000 | 2492.95 |
| 1233532800000 | 2462.28 |
| 1233619200000 | 2506.18 |
| 1233705600000 | 2536.43 |
| 1233792000000 | 2569.39 |
| 1233878400000 | 2628.44 |
| 1234137600000 | 2670.68 |
| 1234224000000 | 2620.13 |
| 1234310400000 | 2627.82 |
| 1234396800000 | 2645.88 |
| 1234483200000 | 2729.75 |
| 1234742400000 | 2718.96 |
| 1234828800000 | 2630.93 |
| 1234915200000 | 2641.92 |
| 1235001600000 | 2602.58 |
| 1235088000000 | 2505.53 |
| 1235347200000 | 2448.19 |
| 1235433600000 | 2533.06 |
| 1235520000000 | 2525.25 |
| 1235606400000 | 2527.19 |
| 1235692800000 | 2474.1 |
| 1235952000000 | 2379.42 |
| 1236038400000 | 2348.63 |
| 1236124800000 | 2396.41 |
| 1236211200000 | 2340.26 |
| 1236297600000 | 2337.6 |
| 1236556800000 | 2335.41 |
| 1236643200000 | 2426.14 |
| 1236729600000 | 2422.92 |
| 1236816000000 | 2441.09 |
| 1236902400000 | 2459.2 |
| 1237161600000 | 2503.19 |
| 1237248000000 | 2535.21 |
| 1237334400000 | 2537.12 |
| 1237420800000 | 2549.65 |
| 1237507200000 | 2526.92 |
| 1237766400000 | 2612.06 |
| 1237852800000 | 2628.92 |
| 1237939200000 | 2644.84 |
| 1238025600000 | 2638.13 |
| 1238112000000 | 2655.83 |
| 1238371200000 | 2550.26 |
| 1238457600000 | 2532.55 |
| 1238544000000 | 2573.13 |
| 1238630400000 | 2620.33 |
| 1238716800000 | 2605.57 |
| 1238976000000 | 2601.31 |
| 1239062400000 | 2589.21 |
| 1239148800000 | 2607.3 |
| 1239235200000 | 2656.7 |
| 1239321600000 | 2656.7 |
| 1239580800000 | 2709.42 |
| 1239667200000 | 2722.64 |
| 1239753600000 | 2700 |
| 1239840000000 | 2751.3 |
| 1239926400000 | 2739.37 |
| 1240185600000 | 2670.36 |
| 1240272000000 | 2707.46 |
| 1240358400000 | 2716.92 |
| 1240444800000 | 2720.13 |
| 1240531200000 | 2704.02 |
| 1240790400000 | 2630.19 |
| 1240876800000 | 2629.06 |
| 1240963200000 | 2726.29 |
| 1241049600000 | 2720.65 |
| 1241136000000 | 2697.83 |
| 1241395200000 | 2816 |
| 1241481600000 | 2840.51 |
| 1241568000000 | 2890.01 |
| 1241654400000 | 2957.2 |
| 1241740800000 | 3053.73 |
| 1242000000000 | 3049.42 |
| 1242086400000 | 3055.17 |
| 1242172800000 | 2994.16 |
| 1242259200000 | 3053.4 |
| 1242345600000 | 3131.76 |
| 1242604800000 | 3235.08 |
| 1242691200000 | 3222.23 |
| 1242777600000 | 3214.37 |
| 1242864000000 | 3202.61 |
| 1242950400000 | 3201.37 |
| 1243209600000 | 3255.52 |
| 1243296000000 | 3274.32 |
| 1243382400000 | 3179.29 |
| 1243468800000 | 3206.13 |
| 1243555200000 | 3259.67 |
| 1243814400000 | 3352.69 |
| 1243900800000 | 3346.41 |
| 1243987200000 | 3308.69 |
| 1244073600000 | 3320.54 |
| 1244160000000 | 3350.99 |
| 1244419200000 | 3316.43 |
| 1244505600000 | 3345.63 |
| 1244592000000 | 3376.82 |
| 1244678400000 | 3387.02 |
| 1244764800000 | 3393.05 |
| 1245024000000 | 3358.78 |
| 1245110400000 | 3382.68 |
| 1245196800000 | 3307.98 |
| 1245283200000 | 3390.1 |
| 1245369600000 | 3422.5 |
| 1245628800000 | 3344.26 |
| 1245715200000 | 3313.62 |
| 1245801600000 | 3324.03 |
| 1245888000000 | 3363.6 |
| 1245974400000 | 3432.23 |
| 1246233600000 | 3419.92 |
| 1246320000000 | 3398.34 |
| 1246406400000 | 3397.83 |
| 1246492800000 | 3340.32 |
| 1246579200000 | 3366.84 |
| 1246838400000 | 3374.92 |
| 1246924800000 | 3354.09 |
| 1247011200000 | 3300.43 |
| 1247097600000 | 3291.49 |
| 1247184000000 | 3268.74 |
| 1247443200000 | 3339.88 |
| 1247529600000 | 3369.75 |
| 1247616000000 | 3476.36 |
| 1247702400000 | 3509.35 |
| 1247788800000 | 3540.26 |
| 1248048000000 | 3588.38 |
| 1248134400000 | 3584.88 |
| 1248220800000 | 3554.92 |
| 1248307200000 | 3566.42 |
| 1248393600000 | 3529.28 |
| 1248652800000 | 3497.46 |
| 1248739200000 | 3473.12 |
| 1248825600000 | 3480.46 |
| 1248912000000 | 3498.6 |
| 1248998400000 | 3489.35 |
| 1249257600000 | 3568.49 |
| 1249344000000 | 3576.84 |
| 1249430400000 | 3577.73 |
| 1249516800000 | 3546.51 |
| 1249603200000 | 3537.15 |
| 1249862400000 | 3509.63 |
| 1249948800000 | 3446.84 |
| 1250035200000 | 3494.08 |
| 1250121600000 | 3540.17 |
| 1250208000000 | 3480.62 |
| 1250467200000 | 3405.65 |
| 1250553600000 | 3437.96 |
| 1250640000000 | 3432.55 |
| 1250726400000 | 3485.41 |
| 1250812800000 | 3497.07 |
| 1251072000000 | 3449.89 |
| 1251158400000 | 3470.89 |
| 1251244800000 | 3462.77 |
| 1251331200000 | 3424.41 |
| 1251417600000 | 3414.98 |
| 1251676800000 | 3347.6 |
| 1251763200000 | 3295.57 |
| 1251849600000 | 3290.18 |
| 1251936000000 | 3354.01 |
| 1252022400000 | 3387.81 |
| 1252281600000 | 3379.35 |
| 1252368000000 | 3379.96 |
| 1252454400000 | 3390.68 |
| 1252540800000 | 3397.02 |
| 1252627200000 | 3440.59 |
| 1252886400000 | 3411.25 |
| 1252972800000 | 3413.55 |
| 1253059200000 | 3493.18 |
| 1253145600000 | 3525.3 |
| 1253232000000 | 3531.76 |
| 1253491200000 | 3546.59 |
| 1253577600000 | 3569.49 |
| 1253664000000 | 3599.63 |
| 1253750400000 | 3576.22 |
| 1253836800000 | 3568.42 |
| 1254096000000 | 3602.18 |
| 1254182400000 | 3607.88 |
| 1254268800000 | 3580.6 |
| 1254355200000 | 3530.65 |
| 1254441600000 | 3499.52 |
| 1254700800000 | 3555.49 |
| 1254787200000 | 3596.26 |
| 1254873600000 | 3617.94 |
| 1254960000000 | 3617.38 |
| 1255046400000 | 3632.05 |
| 1255305600000 | 3630.74 |
| 1255392000000 | 3650.73 |
| 1255478400000 | 3649.69 |
| 1255564800000 | 3637.42 |
| 1255651200000 | 3662.05 |
| 1255910400000 | 3676.63 |
| 1255996800000 | 3688.12 |
| 1256083200000 | 3668.85 |
| 1256169600000 | 3691.68 |
| 1256256000000 | 3737.61 |
| 1256515200000 | 3698.3 |
| 1256601600000 | 3689.67 |
| 1256688000000 | 3643.53 |
| 1256774400000 | 3691.76 |
| 1256860800000 | 3624.93 |
| 1257120000000 | 3613.49 |
| 1257206400000 | 3595.86 |
| 1257292800000 | 3683.95 |
| 1257379200000 | 3717.5 |
| 1257465600000 | 3747.56 |
| 1257724800000 | 3848.64 |
| 1257811200000 | 3884.35 |
| 1257897600000 | 3864.75 |
| 1257984000000 | 3827.34 |
| 1258070400000 | 3865.22 |
| 1258329600000 | 3901.95 |
| 1258416000000 | 3870.2 |
| 1258502400000 | 3849.32 |
| 1258588800000 | 3794.59 |
| 1258675200000 | 3829.78 |
| 1258934400000 | 3884.31 |
| 1259020800000 | 3857.06 |
| 1259107200000 | 3832.16 |
| 1259193600000 | 3759.29 |
| 1259280000000 | 3819.84 |
| 1259539200000 | 3825.6 |
| 1259625600000 | 3896.23 |
| 1259712000000 | 3900.63 |
| 1259798400000 | 3873.93 |
| 1259884800000 | 3904.09 |
| 1260144000000 | 3903.25 |
| 1260230400000 | 3864.81 |
| 1260316800000 | 3886.48 |
| 1260403200000 | 3964.3 |
| 1260489600000 | 4067.94 |
| 1260748800000 | 4108.88 |
| 1260835200000 | 4102.07 |
| 1260921600000 | 4113.58 |
| 1261008000000 | 4100.08 |
| 1261094400000 | 4096.07 |
| 1261353600000 | 4117.88 |
| 1261440000000 | 4081.13 |
| 1261526400000 | 4082.05 |
| 1261612800000 | 4109.01 |
| 1261699200000 | 4109.01 |
| 1261958400000 | 4119.79 |
| 1262044800000 | 4144.43 |
| 1262131200000 | 4159.63 |
| 1262217600000 | 4159.63 |
| 1262563200000 | 4217.09 |
| 1262649600000 | 4241.57 |
| 1262736000000 | 4322.45 |
| 1262822400000 | 4410.87 |
| 1262908800000 | 4450.89 |
| 1263168000000 | 4504.52 |
| 1263254400000 | 4500.22 |
| 1263340800000 | 4502.3 |
| 1263427200000 | 4524.1 |
| 1263513600000 | 4521.09 |
| 1263772800000 | 4555.25 |
| 1263859200000 | 4566.31 |
| 1263945600000 | 4543.01 |
| 1264032000000 | 4464.47 |
| 1264118400000 | 4399.05 |
| 1264377600000 | 4432.6 |
| 1264464000000 | 4391.37 |
| 1264550400000 | 4276.63 |
| 1264636800000 | 4192.79 |
| 1264723200000 | 4280.2 |
| 1264982400000 | 4271.12 |
| 1265068800000 | 4283.49 |
| 1265155200000 | 4219.84 |
| 1265241600000 | 4102.88 |
| 1265328000000 | 4022.85 |
| 1265587200000 | 4059.21 |
| 1265673600000 | 4077.71 |
| 1265760000000 | 4121.03 |
| 1265846400000 | 4160.9 |
| 1265932800000 | 4181.27 |
| 1266192000000 | 4175.58 |
| 1266278400000 | 4247.31 |
| 1266364800000 | 4259.24 |
| 1266451200000 | 4254.41 |
| 1266537600000 | 4230.2 |
| 1266796800000 | 4258.87 |
| 1266883200000 | 4213 |
| 1266969600000 | 4211.52 |
| 1267056000000 | 4177.82 |
| 1267142400000 | 4237.45 |
| 1267401600000 | 4225.2 |
| 1267488000000 | 4242.75 |
| 1267574400000 | 4218.46 |
| 1267660800000 | 4258.83 |
| 1267747200000 | 4360.94 |
| 1268006400000 | 4377 |
| 1268092800000 | 4335.03 |
| 1268179200000 | 4325.38 |
| 1268265600000 | 4316.8 |
| 1268352000000 | 4322.39 |
| 1268611200000 | 4301.48 |
| 1268697600000 | 4269.13 |
| 1268784000000 | 4227.05 |
| 1268870400000 | 4226.28 |
| 1268956800000 | 4170.35 |
| 1269216000000 | 4147.13 |
| 1269302400000 | 4150.82 |
| 1269388800000 | 4132.64 |
| 1269475200000 | 4122.61 |
| 1269561600000 | 4090.1 |
| 1269820800000 | 4095.18 |
| 1269907200000 | 4167.24 |
| 1269993600000 | 4180.83 |
| 1270080000000 | 4256.97 |
| 1270166400000 | 4256.97 |
| 1270425600000 | 4302.58 |
| 1270512000000 | 4320.23 |
| 1270598400000 | 4341.07 |
| 1270684800000 | 4336.37 |
| 1270771200000 | 4358.35 |
| 1271030400000 | 4340.01 |
| 1271116800000 | 4337.39 |
| 1271203200000 | 4362.62 |
| 1271289600000 | 4307.32 |
| 1271376000000 | 4262 |
| 1271635200000 | 4244.89 |
| 1271721600000 | 4264.72 |
| 1271808000000 | 4289.75 |
| 1271894400000 | 4308.81 |
| 1271980800000 | 4316.9 |
| 1272240000000 | 4323.6 |
| 1272326400000 | 4275.66 |
| 1272412800000 | 4264.26 |
| 1272499200000 | 4313.43 |
| 1272585600000 | 4376.42 |
| 1272844800000 | 4368.31 |
| 1272931200000 | 4308.24 |
| 1273017600000 | 4231.82 |
| 1273104000000 | 4194.46 |
| 1273190400000 | 4097.69 |
| 1273449600000 | 4248.65 |
| 1273536000000 | 4236.19 |
| 1273622400000 | 4285.28 |
| 1273708800000 | 4235.85 |
| 1273795200000 | 4190.15 |
| 1274054400000 | 4184.3 |
| 1274140800000 | 4132 |
| 1274227200000 | 4089.24 |
| 1274313600000 | 4012.23 |
| 1274400000000 | 4057.97 |
| 1274659200000 | 4055.71 |
| 1274745600000 | 3986.98 |
| 1274832000000 | 4109.55 |
| 1274918400000 | 4176.13 |
| 1275004800000 | 4233.37 |
| 1275264000000 | 4285.04 |
| 1275350400000 | 4213.3 |
| 1275436800000 | 4242.95 |
| 1275523200000 | 4248.88 |
| 1275609600000 | 4168.85 |
| 1275868800000 | 4128.03 |
| 1275955200000 | 4133.29 |
| 1276041600000 | 4191.96 |
| 1276128000000 | 4286.38 |
| 1276214400000 | 4318.14 |
| 1276473600000 | 4351.01 |
| 1276560000000 | 4408.32 |
| 1276646400000 | 4471.7 |
| 1276732800000 | 4506.64 |
| 1276819200000 | 4547.16 |
| 1277078400000 | 4548.38 |
| 1277164800000 | 4482.56 |
| 1277251200000 | 4479.67 |
| 1277337600000 | 4408.04 |
| 1277424000000 | 4483.39 |
| 1277683200000 | 4490.07 |
| 1277769600000 | 4391.94 |
| 1277856000000 | 4333.05 |
| 1277942400000 | 4298.65 |
| 1278028800000 | 4411.98 |
| 1278288000000 | 4388.84 |
| 1278374400000 | 4452.73 |
| 1278460800000 | 4513.67 |
| 1278547200000 | 4584.17 |
| 1278633600000 | 4577.48 |
| 1278892800000 | 4539.51 |
| 1278979200000 | 4605.03 |
| 1279065600000 | 4609.52 |
| 1279152000000 | 4656.7 |
| 1279238400000 | 4676.03 |
| 1279497600000 | 4642.77 |
| 1279584000000 | 4699.22 |
| 1279670400000 | 4805.28 |
| 1279756800000 | 4871.37 |
| 1279843200000 | 4878.11 |
| 1280102400000 | 4910.42 |
| 1280188800000 | 4934.21 |
| 1280275200000 | 4866.18 |
| 1280361600000 | 4886.04 |
| 1280448000000 | 4885.63 |
| 1280707200000 | 4991.05 |
| 1280793600000 | 4958.41 |
| 1280880000000 | 4979 |
| 1280966400000 | 5008.31 |
| 1281052800000 | 5029.53 |
| 1281312000000 | 5088.8 |
| 1281398400000 | 5076.07 |
| 1281484800000 | 4963.33 |
| 1281571200000 | 5003.62 |
| 1281657600000 | 5065.93 |
| 1281916800000 | 5131.65 |
| 1282003200000 | 5200.48 |
| 1282089600000 | 5258.39 |
| 1282176000000 | 5219.51 |
| 1282262400000 | 5173.72 |
| 1282521600000 | 5235.56 |
| 1282608000000 | 5176.72 |
| 1282694400000 | 5101.62 |
| 1282780800000 | 5168.61 |
| 1282867200000 | 5214.5 |
| 1283126400000 | 5232.68 |
| 1283212800000 | 5246.17 |
| 1283299200000 | 5375.12 |
| 1283385600000 | 5413.61 |
| 1283472000000 | 5481.15 |
| 1283731200000 | 5468.28 |
| 1283817600000 | 5409.45 |
| 1283904000000 | 5483.73 |
| 1283990400000 | 5548.75 |
| 1284076800000 | 5553 |
| 1284336000000 | 5626.44 |
| 1284422400000 | 5687.2 |
| 1284508800000 | 5707.36 |
| 1284595200000 | 5681.83 |
| 1284681600000 | 5666.38 |
| 1284940800000 | 5666.39 |
| 1285027200000 | 5650.01 |
| 1285113600000 | 5627.38 |
| 1285200000000 | 5619.09 |
| 1285286400000 | 5672.31 |
| 1285545600000 | 5745.57 |
| 1285632000000 | 5798.37 |
| 1285718400000 | 5766.56 |
| 1285804800000 | 5814.48 |
| 1285891200000 | 5855.51 |
| 1286150400000 | 5772.6 |
| 1286236800000 | 5767.85 |
| 1286323200000 | 5769.35 |
| 1286409600000 | 5694.86 |
| 1286496000000 | 5670.09 |
| 1286755200000 | 5695.96 |
| 1286841600000 | 5678.67 |
| 1286928000000 | 5899.62 |
| 1287014400000 | 5834.9 |
| 1287100800000 | 5780.4 |
| 1287360000000 | 5774.79 |
| 1287446400000 | 5721.02 |
| 1287532800000 | 5743.33 |
| 1287619200000 | 5741.99 |
| 1287705600000 | 5746.33 |
| 1287964800000 | 5780.22 |
| 1288051200000 | 5768.36 |
| 1288137600000 | 5775.66 |
| 1288224000000 | 5833.54 |
| 1288310400000 | 5901.43 |
| 1288569600000 | 5854.77 |
| 1288656000000 | 6025.25 |
| 1288742400000 | 5989.71 |
| 1288828800000 | 6069.42 |
| 1288915200000 | 6085.44 |
| 1289174400000 | 6102.91 |
| 1289260800000 | 6173.42 |
| 1289347200000 | 6119.93 |
| 1289433600000 | 6096.73 |
| 1289520000000 | 6041.24 |
| 1289779200000 | 6003.79 |
| 1289865600000 | 5903.04 |
| 1289952000000 | 5906.63 |
| 1290038400000 | 5978.16 |
| 1290124800000 | 6020.28 |
| 1290384000000 | 6078.56 |
| 1290470400000 | 6008.33 |
| 1290556800000 | 6072.28 |
| 1290643200000 | 6071.71 |
| 1290729600000 | 6023.76 |
| 1290988800000 | 5976.91 |
| 1291075200000 | 5949.35 |
| 1291161600000 | 5986.35 |
| 1291248000000 | 6017.79 |
| 1291334400000 | 6048.19 |
| 1291593600000 | 6056.29 |
| 1291680000000 | 6111.27 |
| 1291766400000 | 6107.42 |
| 1291852800000 | 6085.56 |
| 1291939200000 | 6053.86 |
| 1292198400000 | 6100.84 |
| 1292284800000 | 6158.43 |
| 1292371200000 | 6200.07 |
| 1292457600000 | 6209.27 |
| 1292544000000 | 6262.07 |
| 1292803200000 | 6283.3 |
| 1292889600000 | 6239.77 |
| 1292976000000 | 6158.48 |
| 1293062400000 | 6165.93 |
| 1293148800000 | 6168.65 |
| 1293408000000 | 6074.85 |
| 1293494400000 | 6098.56 |
| 1293580800000 | 6146.88 |
| 1293667200000 | 6221.88 |
| 1293753600000 | 6221.92 |
| 1294012800000 | 6283.42 |
| 1294099200000 | 6077.5 |
| 1294185600000 | 6027.88 |
| 1294272000000 | 5954.3 |
| 1294358400000 | 5827.2 |
| 1294617600000 | 5702.16 |
| 1294704000000 | 5680.43 |
| 1294790400000 | 5827.62 |
| 1294876800000 | 5902.34 |
| 1294963200000 | 5876.97 |
| 1295222400000 | 5875.79 |
| 1295308800000 | 5864.93 |
| 1295395200000 | 5833.58 |
| 1295481600000 | 5775.53 |
| 1295568000000 | 5805.53 |
| 1295827200000 | 5811.12 |
| 1295913600000 | 5744.49 |
| 1296000000000 | 5779.76 |
| 1296086400000 | 5753.59 |
| 1296172800000 | 5648.34 |
| 1296432000000 | 5643.25 |
| 1296518400000 | 5734.06 |
| 1296604800000 | 5640.25 |
| 1296691200000 | 5568.79 |
| 1296777600000 | 5636.99 |
| 1297036800000 | 5618.71 |
| 1297123200000 | 5547.24 |
| 1297209600000 | 5456.67 |
| 1297296000000 | 5545.04 |
| 1297382400000 | 5695.82 |
| 1297641600000 | 5774.59 |
| 1297728000000 | 5661.98 |
| 1297814400000 | 5622.09 |
| 1297900800000 | 5565.14 |
| 1297987200000 | 5561.95 |
| 1298246400000 | 5544.4 |
| 1298332800000 | 5464.3 |
| 1298419200000 | 5323.25 |
| 1298505600000 | 5325.07 |
| 1298592000000 | 5419.6 |
| 1298851200000 | 5512.25 |
| 1298937600000 | 5450.76 |
| 1299024000000 | 5464.2 |
| 1299110400000 | 5606.72 |
| 1299196800000 | 5595.66 |
| 1299456000000 | 5571.4 |
| 1299542400000 | 5550.65 |
| 1299628800000 | 5492.59 |
| 1299715200000 | 5338.98 |
| 1299801600000 | 5334.19 |
| 1300060800000 | 5319.71 |
| 1300147200000 | 5363.69 |
| 1300233600000 | 5287.99 |
| 1300320000000 | 5288.15 |
| 1300406400000 | 5324.18 |
| 1300665600000 | 5475.2 |
| 1300752000000 | 5564.54 |
| 1300838400000 | 5624.67 |
| 1300924800000 | 5709.3 |
| 1301011200000 | 5674.93 |
| 1301270400000 | 5680.35 |
| 1301356800000 | 5613.54 |
| 1301443200000 | 5675.11 |
| 1301529600000 | 5757.46 |
| 1301616000000 | 5873.77 |
| 1301875200000 | 5917.14 |
| 1301961600000 | 5983.04 |
| 1302048000000 | 5978.83 |
| 1302134400000 | 5931.22 |
| 1302220800000 | 5914.62 |
| 1302480000000 | 5898.37 |
| 1302566400000 | 5750.44 |
| 1302652800000 | 5826.67 |
| 1302739200000 | 5822.98 |
| 1302825600000 | 5859.2 |
| 1303084800000 | 5803.88 |
| 1303171200000 | 5883.79 |
| 1303257600000 | 5991.45 |
| 1303344000000 | 6050.8 |
| 1303430400000 | 6050.8 |
| 1303689600000 | 6052.81 |
| 1303776000000 | 6126.66 |
| 1303862400000 | 6151.38 |
| 1303948800000 | 6186.57 |
| 1304035200000 | 6260.37 |
| 1304294400000 | 6246.09 |
| 1304380800000 | 6192.37 |
| 1304467200000 | 6116.88 |
| 1304553600000 | 6114.33 |
| 1304640000000 | 6200.68 |
| 1304899200000 | 6149.34 |
| 1304985600000 | 6233.62 |
| 1305072000000 | 6208.75 |
| 1305158400000 | 6205.36 |
| 1305244800000 | 6215.45 |
| 1305504000000 | 6211.54 |
| 1305590400000 | 6114.86 |
| 1305676800000 | 6160.72 |
| 1305763200000 | 6125.73 |
| 1305849600000 | 6123.83 |
| 1306108800000 | 6069.13 |
| 1306195200000 | 6084.3 |
| 1306281600000 | 6102.72 |
| 1306368000000 | 6157.21 |
| 1306454400000 | 6199.39 |
| 1306713600000 | 6216.35 |
| 1306800000000 | 6236.55 |
| 1306886400000 | 6221.46 |
| 1306972800000 | 6256.11 |
| 1307059200000 | 6270.34 |
| 1307318400000 | 6168.53 |
| 1307404800000 | 6186.46 |
| 1307491200000 | 6182.5 |
| 1307577600000 | 6140 |
| 1307664000000 | 6088.2 |
| 1307923200000 | 6019.69 |
| 1308009600000 | 5999.62 |
| 1308096000000 | 5886.01 |
| 1308182400000 | 5782 |
| 1308268800000 | 5872.96 |
| 1308528000000 | 5927.03 |
| 1308614400000 | 6060.44 |
| 1308700800000 | 6052.02 |
| 1308787200000 | 6015.43 |
| 1308873600000 | 6029 |
| 1309132800000 | 6021.86 |
| 1309219200000 | 6111.66 |
| 1309305600000 | 6142.86 |
| 1309392000000 | 6242.13 |
| 1309478400000 | 6271.93 |
| 1309737600000 | 6250.55 |
| 1309824000000 | 6286.84 |
| 1309910400000 | 6243.78 |
| 1309996800000 | 6269.07 |
| 1310083200000 | 6270.46 |
| 1310342400000 | 6233.22 |
| 1310428800000 | 6161.6 |
| 1310515200000 | 6198.57 |
| 1310601600000 | 6188.68 |
| 1310688000000 | 6246.07 |
| 1310947200000 | 6141.24 |
| 1311033600000 | 6162.84 |
| 1311120000000 | 6062.39 |
| 1311206400000 | 6110.18 |
| 1311292800000 | 6115.11 |
| 1311552000000 | 6086.13 |
| 1311638400000 | 6013.96 |
| 1311724800000 | 5890.02 |
| 1311811200000 | 5952.72 |
| 1311897600000 | 5914.63 |
| 1312156800000 | 5965.06 |
| 1312243200000 | 5852.44 |
| 1312329600000 | 5716.61 |
| 1312416000000 | 5493.26 |
| 1312502400000 | 5365.01 |
| 1312761600000 | 4890.58 |
| 1312848000000 | 5221.92 |
| 1312934400000 | 5339.04 |
| 1313020800000 | 5461.3 |
| 1313107200000 | 5540.22 |
| 1313366400000 | 5524.6 |
| 1313452800000 | 5447.02 |
| 1313539200000 | 5511.53 |
| 1313625600000 | 5406.83 |
| 1313712000000 | 5416.02 |
| 1313971200000 | 5387.73 |
| 1314057600000 | 5473.82 |
| 1314144000000 | 5455.71 |
| 1314230400000 | 5403.27 |
| 1314316800000 | 5433.13 |
| 1314576000000 | 5587.69 |
| 1314662400000 | 5623.11 |
| 1314748800000 | 5665.1 |
| 1314835200000 | 5755.04 |
| 1314921600000 | 5682.69 |
| 1315180800000 | 5477.36 |
| 1315267200000 | 5449.22 |
| 1315353600000 | 5612.43 |
| 1315440000000 | 5580.92 |
| 1315526400000 | 5434.71 |
| 1315785600000 | 5230.95 |
| 1315872000000 | 5246.89 |
| 1315958400000 | 5256.17 |
| 1316044800000 | 5268.21 |
| 1316131200000 | 5200.42 |
| 1316390400000 | 5199.17 |
| 1316476800000 | 5214.62 |
| 1316563200000 | 4992.32 |
| 1316649600000 | 4536.23 |
| 1316736000000 | 4485.32 |
| 1316995200000 | 4587.26 |
| 1317081600000 | 4833.34 |
| 1317168000000 | 4756.22 |
| 1317254400000 | 4696.22 |
| 1317340800000 | 4595.3 |
| 1317600000000 | 4438.61 |
| 1317686400000 | 4177.14 |
| 1317772800000 | 4325.51 |
| 1317859200000 | 4619 |
| 1317945600000 | 4684.69 |
| 1318204800000 | 4650.07 |
| 1318291200000 | 4816.77 |
| 1318377600000 | 4991.05 |
| 1318464000000 | 4950.76 |
| 1318550400000 | 4999.55 |
| 1318809600000 | 4990.3 |
| 1318896000000 | 4964.38 |
| 1318982400000 | 5026.54 |
| 1319068800000 | 4926.76 |
| 1319155200000 | 5026.72 |
| 1319414400000 | 5159.4 |
| 1319500800000 | 5122.22 |
| 1319587200000 | 5194.15 |
| 1319673600000 | 5459.76 |
| 1319760000000 | 5509.62 |
| 1320019200000 | 5505.3 |
| 1320105600000 | 5505.3 |
| 1320192000000 | 5316.11 |
| 1320278400000 | 5383.72 |
| 1320364800000 | 5367.68 |
| 1320624000000 | 5416.92 |
| 1320710400000 | 5470.85 |
| 1320796800000 | 5340.16 |
| 1320883200000 | 5305.06 |
| 1320969600000 | 5405.84 |
| 1321228800000 | 5347.13 |
| 1321315200000 | 5307.8 |
| 1321401600000 | 5318.31 |
| 1321488000000 | 5222.06 |
| 1321574400000 | 5177.06 |
| 1321833600000 | 5002.97 |
| 1321920000000 | 4959.48 |
| 1322006400000 | 4754.42 |
| 1322092800000 | 4776.47 |
| 1322179200000 | 4673.24 |
| 1322438400000 | 4817.59 |
| 1322524800000 | 4828.09 |
| 1322611200000 | 5009.2 |
| 1322697600000 | 5016.84 |
| 1322784000000 | 5034.03 |
| 1323043200000 | 4967.33 |
| 1323129600000 | 4980.49 |
| 1323216000000 | 5058.9 |
| 1323302400000 | 5071.53 |
| 1323388800000 | 5105.9 |
| 1323648000000 | 5030.17 |
| 1323734400000 | 5027.15 |
| 1323820800000 | 4913.18 |
| 1323907200000 | 4929.21 |
| 1323993600000 | 4950.98 |
| 1324252800000 | 4927.61 |
| 1324339200000 | 5008.96 |
| 1324425600000 | 4985.75 |
| 1324512000000 | 5023.89 |
| 1324598400000 | 4997.74 |
| 1324857600000 | 4963.05 |
| 1324944000000 | 4959.12 |
| 1325030400000 | 4915.03 |
| 1325116800000 | 4947.91 |
| 1325203200000 | 4959.46 |
| 1325462400000 | 4931.47 |
| 1325548800000 | 4991.53 |
| 1325635200000 | 5054.24 |
| 1325721600000 | 5053.83 |
| 1325808000000 | 5066.8 |
| 1326067200000 | 5034.58 |
| 1326153600000 | 5096.33 |
| 1326240000000 | 5119.08 |
| 1326326400000 | 5166.95 |
| 1326412800000 | 5147.15 |
| 1326672000000 | 5179 |
| 1326758400000 | 5225.4 |
| 1326844800000 | 5288.99 |
| 1326931200000 | 5350.49 |
| 1327017600000 | 5362.37 |
| 1327276800000 | 5350.2 |
| 1327363200000 | 5296.73 |
| 1327449600000 | 5275.99 |
| 1327536000000 | 5330.7 |
| 1327622400000 | 5369.55 |
| 1327881600000 | 5324.35 |
| 1327968000000 | 5364.82 |
| 1328054400000 | 5464.94 |
| 1328140800000 | 5613.61 |
| 1328227200000 | 5712.16 |
| 1328486400000 | 5700.24 |
| 1328572800000 | 5684.3 |
| 1328659200000 | 5712.24 |
| 1328745600000 | 5797.28 |
| 1328832000000 | 5782.06 |
| 1329091200000 | 5788.1 |
| 1329177600000 | 5732.72 |
| 1329264000000 | 5779.87 |
| 1329350400000 | 5788.96 |
| 1329436800000 | 5874.33 |
| 1329696000000 | 5894.22 |
| 1329782400000 | 5860.62 |
| 1329868800000 | 5826.87 |
| 1329955200000 | 5840.61 |
| 1330041600000 | 5862.8 |
| 1330300800000 | 5843.14 |
| 1330387200000 | 5904.05 |
| 1330473600000 | 5926.67 |
| 1330560000000 | 5906.5 |
| 1330646400000 | 5868.29 |
| 1330905600000 | 5793.38 |
| 1330992000000 | 5678.02 |
| 1331078400000 | 5682.73 |
| 1331164800000 | 5801.69 |
| 1331251200000 | 5843.89 |
| 1331510400000 | 5810.03 |
| 1331596800000 | 5823.8 |
| 1331683200000 | 5798.24 |
| 1331769600000 | 5866.28 |
| 1331856000000 | 5883.45 |
| 1332115200000 | 5958.92 |
| 1332201600000 | 5899.5 |
| 1332288000000 | 5895.36 |
| 1332374400000 | 5819.71 |
| 1332460800000 | 5865.6 |
| 1332720000000 | 5946.43 |
| 1332806400000 | 5983.2 |
| 1332892800000 | 5932.29 |
| 1332979200000 | 5893.01 |
| 1333065600000 | 5941.97 |
| 1333324800000 | 6014.5 |
| 1333411200000 | 6011.94 |
| 1333497600000 | 5949.24 |
| 1333584000000 | 5974.87 |
| 1333670400000 | 5974.87 |
| 1333929600000 | 5891.87 |
| 1334016000000 | 5837.51 |
| 1334102400000 | 5809.81 |
| 1334188800000 | 5845.27 |
| 1334275200000 | 5779.38 |
| 1334534400000 | 5768.17 |
| 1334620800000 | 5771.98 |
| 1334707200000 | 5760.17 |
| 1334793600000 | 5780.38 |
| 1334880000000 | 5888.06 |
| 1335139200000 | 5783.55 |
| 1335225600000 | 5835.36 |
| 1335312000000 | 5841.2 |
| 1335398400000 | 5853.56 |
| 1335484800000 | 5891.57 |
| 1335744000000 | 5893.5 |
| 1335830400000 | 5886.93 |
| 1335916800000 | 5842.29 |
| 1336003200000 | 5828.9 |
| 1336089600000 | 5842.31 |
| 1336348800000 | 5850.98 |
| 1336435200000 | 5783.11 |
| 1336521600000 | 5690.89 |
| 1336608000000 | 5716.56 |
| 1336694400000 | 5669.98 |
| 1336953600000 | 5562.25 |
| 1337040000000 | 5413.52 |
| 1337126400000 | 5341.11 |
| 1337212800000 | 5266.56 |
| 1337299200000 | 5201.26 |
| 1337558400000 | 5177.94 |
| 1337644800000 | 5192.91 |
| 1337731200000 | 5100.82 |
| 1337817600000 | 5147.49 |
| 1337904000000 | 5168.81 |
| 1338163200000 | 5214.95 |
| 1338249600000 | 5171.69 |
| 1338336000000 | 5139.11 |
| 1338422400000 | 5178.49 |
| 1338508800000 | 5125.67 |
| 1338768000000 | 5100.86 |
| 1338854400000 | 5137.09 |
| 1338940800000 | 5258.99 |
| 1339027200000 | 5321.62 |
| 1339113600000 | 5408.05 |
| 1339372800000 | 5378.14 |
| 1339459200000 | 5322.84 |
| 1339545600000 | 5304.6 |
| 1339632000000 | 5355.58 |
| 1339718400000 | 5417.01 |
| 1339977600000 | 5410.4 |
| 1340064000000 | 5496.22 |
| 1340150400000 | 5495.24 |
| 1340236800000 | 5488.49 |
| 1340323200000 | 5383.98 |
| 1340582400000 | 5318.19 |
| 1340668800000 | 5307.34 |
| 1340755200000 | 5369.89 |
| 1340841600000 | 5285.3 |
| 1340928000000 | 5429.03 |
| 1341187200000 | 5448.67 |
| 1341273600000 | 5541.99 |
| 1341360000000 | 5564.42 |
| 1341446400000 | 5574.97 |
| 1341532800000 | 5511.52 |
| 1341792000000 | 5508.42 |
| 1341878400000 | 5503.3 |
| 1341964800000 | 5521.45 |
| 1342051200000 | 5504.42 |
| 1342137600000 | 5574.49 |
| 1342396800000 | 5579.69 |
| 1342483200000 | 5596.61 |
| 1342569600000 | 5629.82 |
| 1342656000000 | 5640.98 |
| 1342742400000 | 5622.63 |
| 1343001600000 | 5506.35 |
| 1343088000000 | 5468.63 |
| 1343174400000 | 5466.16 |
| 1343260800000 | 5449.25 |
| 1343347200000 | 5461.98 |
| 1343606400000 | 5497.24 |
| 1343692800000 | 5489.91 |
| 1343779200000 | 5400.81 |
| 1343865600000 | 5304.87 |
| 1343952000000 | 5387.01 |
| 1344211200000 | 5430.09 |
| 1344297600000 | 5434.93 |
| 1344384000000 | 5438.83 |
| 1344470400000 | 5454.94 |
| 1344556800000 | 5439.77 |
| 1344816000000 | 5396.77 |
| 1344902400000 | 5397.72 |
| 1344988800000 | 5394.34 |
| 1345075200000 | 5429.91 |
| 1345161600000 | 5486.27 |
| 1345420800000 | 5509.49 |
| 1345507200000 | 5505.46 |
| 1345593600000 | 5457.37 |
| 1345680000000 | 5435.51 |
| 1345766400000 | 5415.75 |
| 1346025600000 | 5373.75 |
| 1346112000000 | 5378.43 |
| 1346198400000 | 5375.31 |
| 1346284800000 | 5340.13 |
| 1346371200000 | 5334.02 |
| 1346630400000 | 5313.63 |
| 1346716800000 | 5330.15 |
| 1346803200000 | 5303.9 |
| 1346889600000 | 5383.55 |
| 1346976000000 | 5460.9 |
| 1347235200000 | 5486.7 |
| 1347321600000 | 5512.75 |
| 1347408000000 | 5506.83 |
| 1347494400000 | 5531.65 |
| 1347580800000 | 5609.51 |
| 1347840000000 | 5620.61 |
| 1347926400000 | 5620.87 |
| 1348012800000 | 5630.39 |
| 1348099200000 | 5618.92 |
| 1348185600000 | 5597.43 |
| 1348444800000 | 5559.26 |
| 1348531200000 | 5606.18 |
| 1348617600000 | 5588.49 |
| 1348704000000 | 5606.3 |
| 1348790400000 | 5587.74 |
| 1349049600000 | 5600 |
| 1349136000000 | 5613.85 |
| 1349222400000 | 5602.1 |
| 1349308800000 | 5646.09 |
| 1349395200000 | 5670.76 |
| 1349654400000 | 5663.4 |
| 1349740800000 | 5601.36 |
| 1349827200000 | 5555.45 |
| 1349913600000 | 5591.11 |
| 1350000000000 | 5588.97 |
| 1350259200000 | 5597.16 |
| 1350345600000 | 5652.12 |
| 1350432000000 | 5685.72 |
| 1350518400000 | 5688.97 |
| 1350604800000 | 5602.56 |
| 1350864000000 | 5553.75 |
| 1350950400000 | 5465.25 |
| 1351036800000 | 5473.77 |
| 1351123200000 | 5499.94 |
| 1351209600000 | 5510.58 |
| 1351468800000 | 5515.58 |
| 1351555200000 | 5542.22 |
| 1351641600000 | 5514.23 |
| 1351728000000 | 5519.54 |
| 1351814400000 | 5520.34 |
| 1352073600000 | 5522.29 |
| 1352160000000 | 5543.53 |
| 1352246400000 | 5513.98 |
| 1352332800000 | 5535.44 |
| 1352419200000 | 5497.88 |
| 1352678400000 | 5456.67 |
| 1352764800000 | 5398.63 |
| 1352851200000 | 5366.74 |
| 1352937600000 | 5369.38 |
| 1353024000000 | 5354.05 |
| 1353283200000 | 5410.23 |
| 1353369600000 | 5413.67 |
| 1353456000000 | 5384.78 |
| 1353542400000 | 5391.63 |
| 1353628800000 | 5371.76 |
| 1353888000000 | 5326.71 |
| 1353974400000 | 5329.29 |
| 1354060800000 | 5291.53 |
| 1354147200000 | 5355.95 |
| 1354233600000 | 5344.31 |
| 1354492800000 | 5360.54 |
| 1354579200000 | 5337.17 |
| 1354665600000 | 5350.54 |
| 1354752000000 | 5372.93 |
| 1354838400000 | 5360.17 |
| 1355097600000 | 5384.98 |
| 1355184000000 | 5481.99 |
| 1355270400000 | 5531.36 |
| 1355356800000 | 5534.6 |
| 1355443200000 | 5576.26 |
| 1355702400000 | 5585.9 |
| 1355788800000 | 5606.48 |
| 1355875200000 | 5607.72 |
| 1355961600000 | 5604.79 |
| 1356048000000 | 5585.27 |
| 1356307200000 | 5560.89 |
| 1356393600000 | 5560.89 |
| 1356480000000 | 5571.74 |
| 1356566400000 | 5543.19 |
| 1356652800000 | 5567.96 |
| 1356912000000 | 5568.5 |
| 1357084800000 | 5684.38 |
| 1357171200000 | 5707.03 |
| 1357257600000 | 5774.68 |
| 1357516800000 | 5795.93 |
| 1357603200000 | 5793.97 |
| 1357689600000 | 5856.46 |
| 1357776000000 | 5899.94 |
| 1357862400000 | 5828.94 |
| 1358121600000 | 5856.74 |
| 1358208000000 | 5833.7 |
| 1358294400000 | 5872.27 |
| 1358380800000 | 5926.65 |
| 1358467200000 | 5980.35 |
| 1358726400000 | 5970.73 |
| 1358812800000 | 6002.56 |
| 1358899200000 | 5958.29 |
| 1358985600000 | 5945.63 |
| 1359072000000 | 5951.59 |
| 1359331200000 | 5944.69 |
| 1359417600000 | 5987.89 |
| 1359504000000 | 6020.25 |
| 1359590400000 | 6033.41 |
| 1359676800000 | 6043.33 |
| 1359936000000 | 6019.69 |
| 1360022400000 | 6050.21 |
| 1360108800000 | 6069.79 |
| 1360195200000 | 6055.71 |
| 1360281600000 | 6057.86 |
| 1360540800000 | 6071.09 |
| 1360627200000 | 6074.63 |
| 1360713600000 | 6099.26 |
| 1360800000000 | 6090.49 |
| 1360886400000 | 6068.36 |
| 1361145600000 | 6045.74 |
| 1361232000000 | 6053.55 |
| 1361318400000 | 5978.79 |
| 1361404800000 | 5941.53 |
| 1361491200000 | 5966.27 |
| 1361750400000 | 5930.58 |
| 1361836800000 | 5906.04 |
| 1361923200000 | 5942.04 |
| 1362009600000 | 6005.45 |
| 1362096000000 | 6015.01 |
| 1362355200000 | 6023.01 |
| 1362441600000 | 6003.91 |
| 1362528000000 | 5946.31 |
| 1362614400000 | 5931.17 |
| 1362700800000 | 5988.93 |
| 1362960000000 | 5963.17 |
| 1363046400000 | 5944.89 |
| 1363132800000 | 5919.72 |
| 1363219200000 | 5854.21 |
| 1363305600000 | 5796.07 |
| 1363564800000 | 5809.36 |
| 1363651200000 | 5837.41 |
| 1363737600000 | 5875.57 |
| 1363824000000 | 5876.27 |
| 1363910400000 | 5876.42 |
| 1364169600000 | 5821.41 |
| 1364256000000 | 5873.24 |
| 1364342400000 | 5868.98 |
| 1364428800000 | 5864.7 |
| 1364515200000 | 5864.61 |
| 1364774400000 | 5848.7 |
| 1364860800000 | 5818.95 |
| 1364947200000 | 5754.38 |
| 1365033600000 | 5745.93 |
| 1365120000000 | 5685.09 |
| 1365379200000 | 5751.03 |
| 1365465600000 | 5813.49 |
| 1365552000000 | 5789.05 |
| 1365638400000 | 5787.73 |
| 1365724800000 | 5747.09 |
| 1365984000000 | 5561.34 |
| 1366070400000 | 5626.7 |
| 1366156800000 | 5603.25 |
| 1366243200000 | 5633.02 |
| 1366329600000 | 5652.77 |
| 1366588800000 | 5629.86 |
| 1366675200000 | 5672.84 |
| 1366761600000 | 5693.37 |
| 1366848000000 | 5720.04 |
| 1366934400000 | 5665.04 |
| 1367193600000 | 5641.88 |
| 1367280000000 | 5706.4 |
| 1367366400000 | 5706.67 |
| 1367452800000 | 5705.12 |
| 1367539200000 | 5781.36 |
| 1367798400000 | 5762.17 |
| 1367884800000 | 5754.1 |
| 1367971200000 | 5759.91 |
| 1368057600000 | 5751.81 |
| 1368144000000 | 5675.53 |
| 1368403200000 | 5608.29 |
| 1368489600000 | 5588.15 |
| 1368576000000 | 5573.32 |
| 1368662400000 | 5548.42 |
| 1368748800000 | 5551.55 |
| 1369008000000 | 5464.54 |
| 1369094400000 | 5451.59 |
| 1369180800000 | 5514.35 |
| 1369267200000 | 5408.77 |
| 1369353600000 | 5382.17 |
| 1369612800000 | 5310.51 |
| 1369699200000 | 5285.97 |
| 1369785600000 | 5280.57 |
| 1369872000000 | 5265.86 |
| 1369958400000 | 5259.32 |
| 1370217600000 | 5194.89 |
| 1370304000000 | 5261.18 |
| 1370390400000 | 5221.42 |
| 1370476800000 | 5168.91 |
| 1370563200000 | 5157.2 |
| 1370822400000 | 5001.33 |
| 1370908800000 | 4949.23 |
| 1370995200000 | 4945.31 |
| 1371081600000 | 5028.9 |
| 1371168000000 | 5060.83 |
| 1371427200000 | 5050.9 |
| 1371513600000 | 4975.78 |
| 1371600000000 | 4915.69 |
| 1371686400000 | 4678.1 |
| 1371772800000 | 4658.78 |
| 1372032000000 | 4660.25 |
| 1372118400000 | 4716.95 |
| 1372204800000 | 4873.5 |
| 1372291200000 | 4964.06 |
| 1372377600000 | 5019.43 |
| 1372636800000 | 4963.42 |
| 1372723200000 | 4859.45 |
| 1372809600000 | 4836.25 |
| 1372896000000 | 4879.77 |
| 1372982400000 | 4787.05 |
| 1373241600000 | 4782.68 |
| 1373328000000 | 4725.37 |
| 1373414400000 | 4667.25 |
| 1373500800000 | 4698.22 |
| 1373587200000 | 4730.73 |
| 1373846400000 | 4831.76 |
| 1373932800000 | 4827.16 |
| 1374019200000 | 4952.7 |
| 1374105600000 | 4969.13 |
| 1374192000000 | 4847.44 |
| 1374451200000 | 4856.76 |
| 1374537600000 | 4837.76 |
| 1374624000000 | 4856.57 |
| 1374710400000 | 4810.22 |
| 1374796800000 | 4743.97 |
| 1375056000000 | 4718.93 |
| 1375142400000 | 4596.41 |
| 1375228800000 | 4565.06 |
| 1375315200000 | 4715.39 |
| 1375401600000 | 4700.31 |
| 1375660800000 | 4658.71 |
| 1375747200000 | 4551.19 |
| 1375833600000 | 4492.15 |
| 1375920000000 | 4632.66 |
| 1376006400000 | 4717.72 |
| 1376265600000 | 4704.7 |
| 1376352000000 | 4653.98 |
| 1376438400000 | 4650.22 |
| 1376524800000 | 4648.09 |
| 1376611200000 | 4591.28 |
| 1376870400000 | 4514.21 |
| 1376956800000 | 4511.26 |
| 1377043200000 | 4419.52 |
| 1377129600000 | 4450.02 |
| 1377216000000 | 4540.51 |
| 1377475200000 | 4483.41 |
| 1377561600000 | 4338.83 |
| 1377648000000 | 4322.91 |
| 1377734400000 | 4388.27 |
| 1377820800000 | 4492.9 |
| 1378080000000 | 4510.43 |
| 1378166400000 | 4467.9 |
| 1378252800000 | 4491.78 |
| 1378339200000 | 4585.16 |
| 1378425600000 | 4716.76 |
| 1378684800000 | 4823.63 |
| 1378771200000 | 4837.27 |
| 1378857600000 | 4884.4 |
| 1378944000000 | 4822.2 |
| 1379030400000 | 4727.59 |
| 1379289600000 | 4807.08 |
| 1379376000000 | 4803.19 |
| 1379462400000 | 4785.84 |
| 1379548800000 | 4785.84 |
| 1379635200000 | 4785.84 |
| 1379894400000 | 5034.88 |
| 1379980800000 | 4924.39 |
| 1380067200000 | 4894.03 |
| 1380153600000 | 4878.86 |
| 1380240000000 | 4808.1 |
| 1380499200000 | 4764.69 |
| 1380585600000 | 4812.72 |
| 1380672000000 | 4775.57 |
| 1380758400000 | 4803.45 |
| 1380844800000 | 4835.27 |
| 1381104000000 | 4802.67 |
| 1381190400000 | 4809.09 |
| 1381276800000 | 4759.63 |
| 1381363200000 | 4845.13 |
| 1381449600000 | 4863.95 |
| 1381708800000 | 4858.62 |
| 1381795200000 | 4872.18 |
| 1381881600000 | 4891.08 |
| 1381968000000 | 4870.18 |
| 1382054400000 | 4874.36 |
| 1382313600000 | 4879.86 |
| 1382400000000 | 4921.47 |
| 1382486400000 | 4903.79 |
| 1382572800000 | 4863.73 |
| 1382659200000 | 4820.38 |
| 1382918400000 | 4820.18 |
| 1383004800000 | 4786.36 |
| 1383091200000 | 4859.73 |
| 1383177600000 | 4812.42 |
| 1383264000000 | 4807.74 |
| 1383523200000 | 4827.06 |
| 1383609600000 | 4809.58 |
| 1383696000000 | 4783.37 |
| 1383782400000 | 4766.5 |
| 1383868800000 | 4649.17 |
| 1384128000000 | 4553.63 |
| 1384214400000 | 4574.44 |
| 1384300800000 | 4508.16 |
| 1384387200000 | 4554.13 |
| 1384473600000 | 4604.07 |
| 1384732800000 | 4705.4 |
| 1384819200000 | 4632.66 |
| 1384905600000 | 4566.95 |
| 1384992000000 | 4506.03 |
| 1385078400000 | 4546.52 |
| 1385337600000 | 4514.11 |
| 1385424000000 | 4462.8 |
| 1385510400000 | 4462.35 |
| 1385596800000 | 4495.93 |
| 1385683200000 | 4505.16 |
| 1385942400000 | 4474.57 |
| 1386028800000 | 4404.9 |
| 1386115200000 | 4398.46 |
| 1386201600000 | 4447.65 |
| 1386288000000 | 4445.88 |
| 1386547200000 | 4416.49 |
| 1386633600000 | 4408.88 |
| 1386720000000 | 4372.3 |
| 1386806400000 | 4343.69 |
| 1386892800000 | 4351.81 |
| 1387152000000 | 4418.93 |
| 1387238400000 | 4383.64 |
| 1387324800000 | 4379.59 |
| 1387411200000 | 4395.58 |
| 1387497600000 | 4436.87 |
| 1387756800000 | 4407.9 |
| 1387843200000 | 4405.69 |
| 1387929600000 | 4405.69 |
| 1388016000000 | 4395.54 |
| 1388102400000 | 4453.86 |
| 1388361600000 | 4445.05 |
| 1388448000000 | 4453.48 |
| 1388620800000 | 4418.07 |
| 1388707200000 | 4403.66 |
| 1388966400000 | 4374.88 |
| 1389052800000 | 4351.62 |
| 1389139200000 | 4360.91 |
| 1389225600000 | 4299.91 |
| 1389312000000 | 4296.96 |
| 1389571200000 | 4328.82 |
| 1389657600000 | 4318.64 |
| 1389744000000 | 4346.83 |
| 1389830400000 | 4340.99 |
| 1389916800000 | 4320.37 |
| 1390176000000 | 4290.71 |
| 1390262400000 | 4241.93 |
| 1390348800000 | 4294.79 |
| 1390435200000 | 4208.08 |
| 1390521600000 | 4094.97 |
| 1390780800000 | 4025.15 |
| 1390867200000 | 4005.94 |
| 1390953600000 | 3878.77 |
| 1391040000000 | 3894 |
| 1391126400000 | 3895.06 |
| 1391385600000 | 3812.26 |
| 1391472000000 | 3813.15 |
| 1391558400000 | 3833.86 |
| 1391644800000 | 3932.82 |
| 1391731200000 | 3950.19 |
| 1391990400000 | 3956.52 |
| 1392076800000 | 4016.48 |
| 1392163200000 | 4105.48 |
| 1392249600000 | 4139.04 |
| 1392336000000 | 4222.88 |
| 1392595200000 | 4232.63 |
| 1392681600000 | 4202.34 |
| 1392768000000 | 4160.14 |
| 1392854400000 | 4135.19 |
| 1392940800000 | 4130.22 |
| 1393200000000 | 4161.6 |
| 1393286400000 | 4128.08 |
| 1393372800000 | 4141.44 |
| 1393459200000 | 4128.27 |
| 1393545600000 | 4189.82 |
| 1393804800000 | 4119.03 |
| 1393891200000 | 4174.91 |
| 1393977600000 | 4152.46 |
| 1394064000000 | 4215.99 |
| 1394150400000 | 4132.24 |
| 1394409600000 | 4043.57 |
| 1394496000000 | 4027.74 |
| 1394582400000 | 3984.88 |
| 1394668800000 | 4012.8 |
| 1394755200000 | 3996.32 |
| 1395014400000 | 3998.92 |
| 1395100800000 | 4065.16 |
| 1395187200000 | 4014.4 |
| 1395273600000 | 4068.42 |
| 1395360000000 | 4066.46 |
| 1395619200000 | 4090.03 |
| 1395705600000 | 4191.97 |
| 1395792000000 | 4189.93 |
| 1395878400000 | 4262.6 |
| 1395964800000 | 4311.16 |
| 1396224000000 | 4334.19 |
| 1396310400000 | 4351.69 |
| 1396396800000 | 4338.76 |
| 1396483200000 | 4305.32 |
| 1396569600000 | 4275.46 |
| 1396828800000 | 4319.4 |
| 1396915200000 | 4428.84 |
| 1397001600000 | 4460.63 |
| 1397088000000 | 4476.25 |
| 1397174400000 | 4452.32 |
| 1397433600000 | 4485.77 |
| 1397520000000 | 4418.3 |
| 1397606400000 | 4440.56 |
| 1397692800000 | 4427.26 |
| 1397779200000 | 4427.26 |
| 1398038400000 | 4403.29 |
| 1398124800000 | 4356.69 |
| 1398211200000 | 4336.48 |
| 1398297600000 | 4368.82 |
| 1398384000000 | 4298.3 |
| 1398643200000 | 4295.37 |
| 1398729600000 | 4325.79 |
| 1398816000000 | 4348.91 |
| 1398902400000 | 4347.44 |
| 1398988800000 | 4426.61 |
| 1399248000000 | 4371.27 |
| 1399334400000 | 4332.09 |
| 1399420800000 | 4364.7 |
| 1399507200000 | 4446.55 |
| 1399593600000 | 4432.05 |
| 1399852800000 | 4502.27 |
| 1399939200000 | 4567.28 |
| 1400025600000 | 4546.31 |
| 1400112000000 | 4514.77 |
| 1400198400000 | 4561.84 |
| 1400457600000 | 4536.85 |
| 1400544000000 | 4448.89 |
| 1400630400000 | 4441.29 |
| 1400716800000 | 4503.27 |
| 1400803200000 | 4498.15 |
| 1401062400000 | 4507.59 |
| 1401148800000 | 4455.9 |
| 1401235200000 | 4481.02 |
| 1401321600000 | 4549 |
| 1401408000000 | 4473.32 |
| 1401667200000 | 4463.52 |
| 1401753600000 | 4475.77 |
| 1401840000000 | 4478.12 |
| 1401926400000 | 4517.48 |
| 1402012800000 | 4533.55 |
| 1402272000000 | 4496.07 |
| 1402358400000 | 4503.55 |
| 1402444800000 | 4461.85 |
| 1402531200000 | 4449.26 |
| 1402617600000 | 4407.91 |
| 1402876800000 | 4363.13 |
| 1402963200000 | 4324.97 |
| 1403049600000 | 4377.98 |
| 1403136000000 | 4414.42 |
| 1403222400000 | 4393.1 |
| 1403481600000 | 4430.45 |
| 1403568000000 | 4487.09 |
| 1403654400000 | 4474.14 |
| 1403740800000 | 4466.47 |
| 1403827200000 | 4449.55 |
| 1404086400000 | 4419.86 |
| 1404172800000 | 4430.51 |
| 1404259200000 | 4444.28 |
| 1404345600000 | 4454.51 |
| 1404432000000 | 4473.52 |
| 1404691200000 | 4446.5 |
| 1404777600000 | 4457.96 |
| 1404864000000 | 4520.91 |
| 1404950400000 | 4513.86 |
| 1405036800000 | 4509.95 |
| 1405296000000 | 4491.5 |
| 1405382400000 | 4460.33 |
| 1405468800000 | 4442.46 |
| 1405555200000 | 4374.57 |
| 1405641600000 | 4357.3 |
| 1405900800000 | 4343.12 |
| 1405987200000 | 4363.84 |
| 1406073600000 | 4341.39 |
| 1406160000000 | 4356.49 |
| 1406246400000 | 4331.6 |
| 1406505600000 | 4331.31 |
| 1406592000000 | 4306.53 |
| 1406678400000 | 4249.21 |
| 1406764800000 | 4189.16 |
| 1406851200000 | 4257.22 |
| 1407110400000 | 4286.12 |
| 1407196800000 | 4256.33 |
| 1407283200000 | 4238.61 |
| 1407369600000 | 4230.83 |
| 1407456000000 | 4211.81 |
| 1407715200000 | 4255.8 |
| 1407801600000 | 4240.52 |
| 1407888000000 | 4272.14 |
| 1407974400000 | 4277.45 |
| 1408060800000 | 4269.32 |
| 1408320000000 | 4275.11 |
| 1408406400000 | 4248.6 |
| 1408492800000 | 4239.28 |
| 1408579200000 | 4226.15 |
| 1408665600000 | 4184.36 |
| 1408924800000 | 4176.92 |
| 1409011200000 | 4178.21 |
| 1409097600000 | 4176.42 |
| 1409184000000 | 4134.93 |
| 1409270400000 | 4179.39 |
| 1409529600000 | 4221.48 |
| 1409616000000 | 4227.7 |
| 1409702400000 | 4319.8 |
| 1409788800000 | 4276.82 |
| 1409875200000 | 4298.28 |
| 1410134400000 | 4304.74 |
| 1410220800000 | 4257.45 |
| 1410307200000 | 4269.46 |
| 1410393600000 | 4224.54 |
| 1410480000000 | 4163.98 |
| 1410739200000 | 4109.14 |
| 1410825600000 | 4151.14 |
| 1410912000000 | 4171.05 |
| 1410998400000 | 4167.07 |
| 1411084800000 | 4168.06 |
| 1411344000000 | 4119.59 |
| 1411430400000 | 4073.18 |
| 1411516800000 | 4095.61 |
| 1411603200000 | 4107.95 |
| 1411689600000 | 4086.97 |
| 1411948800000 | 4058.2 |
| 1412035200000 | 4080.31 |
| 1412121600000 | 4009.5 |
| 1412208000000 | 4012.75 |
| 1412294400000 | 4044.91 |
| 1412553600000 | 4074.6 |
| 1412640000000 | 4070.21 |
| 1412726400000 | 4055.92 |
| 1412812800000 | 4034.11 |
| 1412899200000 | 3956.65 |
| 1413158400000 | 3991.21 |
| 1413244800000 | 3987.37 |
| 1413331200000 | 3922.16 |
| 1413417600000 | 3906.13 |
| 1413504000000 | 3901.6 |
| 1413763200000 | 3891.47 |
| 1413849600000 | 3976.44 |
| 1413936000000 | 3967.97 |
| 1414022400000 | 3978.91 |
| 1414108800000 | 3989.48 |
| 1414368000000 | 3966.29 |
| 1414454400000 | 3994.36 |
| 1414540800000 | 4048.11 |
| 1414627200000 | 4069.05 |
| 1414713600000 | 4059.19 |
| 1414972800000 | 4111.47 |
| 1415059200000 | 4084.63 |
| 1415145600000 | 4067.57 |
| 1415232000000 | 4034.64 |
| 1415318400000 | 4052.09 |
| 1415577600000 | 4072.11 |
| 1415664000000 | 4042.73 |
| 1415750400000 | 4066.45 |
| 1415836800000 | 4069.09 |
| 1415923200000 | 4047.62 |
| 1416182400000 | 4019.68 |
| 1416268800000 | 4027.88 |
| 1416355200000 | 4048.04 |
| 1416441600000 | 4060.64 |
| 1416528000000 | 4121.3 |
| 1416787200000 | 4086.71 |
| 1416873600000 | 4066.74 |
| 1416960000000 | 4050.33 |
| 1417046400000 | 4061.16 |
| 1417132800000 | 4007.69 |
| 1417392000000 | 3956.43 |
| 1417478400000 | 3921.02 |
| 1417564800000 | 3951.76 |
| 1417651200000 | 3944.3 |
| 1417737600000 | 3953.95 |
| 1417996800000 | 3963.87 |
| 1418083200000 | 3865.88 |
| 1418169600000 | 3802.71 |
| 1418256000000 | 3769.61 |
| 1418342400000 | 3741.85 |
| 1418601600000 | 3680.68 |
| 1418688000000 | 3657.56 |
| 1418774400000 | 3715.14 |
| 1418860800000 | 3772.01 |
| 1418947200000 | 3762.5 |
| 1419206400000 | 3774.71 |
| 1419292800000 | 3804.74 |
| 1419379200000 | 3794.41 |
| 1419465600000 | 3794.41 |
| 1419552000000 | 3813.39 |
| 1419811200000 | 3864.53 |
| 1419897600000 | 3867.34 |
| 1419984000000 | 3856.34 |
| 1420156800000 | 3820.19 |
| 1420416000000 | 3728.76 |
| 1420502400000 | 3719.6 |
| 1420588800000 | 3717.59 |
| 1420675200000 | 3759.8 |
| 1420761600000 | 3734.71 |
| 1421020800000 | 3725.13 |
| 1421107200000 | 3704.06 |
| 1421193600000 | 3633.22 |
| 1421280000000 | 3620.97 |
| 1421366400000 | 3589.2 |
| 1421625600000 | 3596.65 |
| 1421712000000 | 3606.88 |
| 1421798400000 | 3691.05 |
| 1421884800000 | 3765.6 |
| 1421971200000 | 3765.81 |
| 1422230400000 | 3738.52 |
| 1422316800000 | 3767.76 |
| 1422403200000 | 3755.69 |
| 1422489600000 | 3724.88 |
| 1422576000000 | 3686.66 |
| 1422835200000 | 3745.86 |
| 1422921600000 | 3817.58 |
| 1423008000000 | 3812.41 |
| 1423094400000 | 3832.93 |
| 1423180800000 | 3870.8 |
| 1423440000000 | 3831.71 |
| 1423526400000 | 3801.41 |
| 1423612800000 | 3797.08 |
| 1423699200000 | 3877.7 |
| 1423785600000 | 3926.61 |
| 1424044800000 | 3911.49 |
| 1424131200000 | 3893.87 |
| 1424217600000 | 3896.73 |
| 1424304000000 | 3925.59 |
| 1424390400000 | 3945.26 |
| 1424649600000 | 3947.73 |
| 1424736000000 | 3920.9 |
| 1424822400000 | 3918.31 |
| 1424908800000 | 3926.65 |
| 1424995200000 | 3918.67 |
| 1425254400000 | 3872.57 |
| 1425340800000 | 3892.55 |
| 1425427200000 | 3887.39 |
| 1425513600000 | 3881.73 |
| 1425600000000 | 3818.01 |
| 1425859200000 | 3777.31 |
| 1425945600000 | 3693.07 |
| 1426032000000 | 3670.74 |
| 1426118400000 | 3706.61 |
| 1426204800000 | 3622.87 |
| 1426464000000 | 3620.12 |
| 1426550400000 | 3649.15 |
| 1426636800000 | 3665.99 |
| 1426723200000 | 3679.01 |
| 1426809600000 | 3746.88 |
| 1427068800000 | 3791.34 |
| 1427155200000 | 3824.73 |
| 1427241600000 | 3851.03 |
| 1427328000000 | 3805.98 |
| 1427414400000 | 3803.14 |
| 1427673600000 | 3826.43 |
| 1427760000000 | 3852.4 |
| 1427846400000 | 3920.66 |
| 1427932800000 | 3970.93 |
| 1428019200000 | 3970.93 |
| 1428278400000 | 4001.22 |
| 1428364800000 | 4005.04 |
| 1428451200000 | 4016.4 |
| 1428537600000 | 4012.06 |
| 1428624000000 | 4001.3 |
| 1428883200000 | 3982.62 |
| 1428969600000 | 4024.73 |
| 1429056000000 | 4021.93 |
| 1429142400000 | 4088.46 |
| 1429228800000 | 4027.82 |
| 1429488000000 | 4003.28 |
| 1429574400000 | 4021.83 |
| 1429660800000 | 4001.04 |
| 1429747200000 | 4018.19 |
| 1429833600000 | 4075.29 |
| 1430092800000 | 4163.19 |
| 1430179200000 | 4148.39 |
| 1430265600000 | 4091.11 |
| 1430352000000 | 4049.77 |
| 1430438400000 | 4048.53 |
| 1430697600000 | 4056.94 |
| 1430784000000 | 4112.73 |
| 1430870400000 | 4165.45 |
| 1430956800000 | 4129.16 |
| 1431043200000 | 4166.31 |
| 1431302400000 | 4196.22 |
| 1431388800000 | 4180.88 |
| 1431475200000 | 4187.22 |
| 1431561600000 | 4177.37 |
| 1431648000000 | 4220.18 |
| 1431907200000 | 4183.62 |
| 1431993600000 | 4144.24 |
| 1432080000000 | 4106.82 |
| 1432166400000 | 4116.52 |
| 1432252800000 | 4109.61 |
| 1432512000000 | 4089 |
| 1432598400000 | 4026.29 |
| 1432684800000 | 4017.46 |
| 1432771200000 | 4006.24 |
| 1432857600000 | 4026.39 |
| 1433116800000 | 3954.06 |
| 1433203200000 | 3933.59 |
| 1433289600000 | 3934.5 |
| 1433376000000 | 3866.08 |
| 1433462400000 | 3830.25 |
| 1433721600000 | 3827.06 |
| 1433808000000 | 3828.37 |
| 1433894400000 | 3897.46 |
| 1433980800000 | 3871.17 |
| 1434067200000 | 3871.16 |
| 1434326400000 | 3811.31 |
| 1434412800000 | 3822.19 |
| 1434499200000 | 3823.26 |
| 1434585600000 | 3832.55 |
| 1434672000000 | 3770.75 |
| 1434931200000 | 3833.4 |
| 1435017600000 | 3819.01 |
| 1435104000000 | 3805.34 |
| 1435190400000 | 3751.68 |
| 1435276800000 | 3752.61 |
| 1435536000000 | 3736.62 |
| 1435622400000 | 3743.75 |
| 1435708800000 | 3675.38 |
| 1435795200000 | 3719.03 |
| 1435881600000 | 3692.3 |
| 1436140800000 | 3618.97 |
| 1436227200000 | 3569.61 |
| 1436313600000 | 3535.54 |
| 1436400000000 | 3591.47 |
| 1436486400000 | 3687.39 |
| 1436745600000 | 3704.41 |
| 1436832000000 | 3732.92 |
| 1436918400000 | 3732.11 |
| 1437004800000 | 3728.04 |
| 1437091200000 | 3714.33 |
| 1437350400000 | 3699.99 |
| 1437436800000 | 3695.93 |
| 1437523200000 | 3652.82 |
| 1437609600000 | 3631.41 |
| 1437696000000 | 3564.98 |
| 1437955200000 | 3493.52 |
| 1438041600000 | 3489.78 |
| 1438128000000 | 3513.05 |
| 1438214400000 | 3463.84 |
| 1438300800000 | 3537.78 |
| 1438560000000 | 3476.58 |
| 1438646400000 | 3515.02 |
| 1438732800000 | 3499.04 |
| 1438819200000 | 3490.2 |
| 1438905600000 | 3518.12 |
| 1439164800000 | 3532.35 |
| 1439251200000 | 3469.35 |
| 1439337600000 | 3456.36 |
| 1439424000000 | 3434.17 |
| 1439510400000 | 3413.05 |
| 1439769600000 | 3384.75 |
| 1439856000000 | 3340.84 |
| 1439942400000 | 3341.21 |
| 1440028800000 | 3346.95 |
| 1440115200000 | 3310.49 |
| 1440374400000 | 3162.36 |
| 1440460800000 | 3208.97 |
| 1440547200000 | 3199.68 |
| 1440633600000 | 3336.32 |
| 1440720000000 | 3394.97 |
| 1440979200000 | 3418.55 |
| 1441065600000 | 3361.41 |
| 1441152000000 | 3378.15 |
| 1441238400000 | 3441.71 |
| 1441324800000 | 3356.14 |
| 1441584000000 | 3337.1 |
| 1441670400000 | 3341.15 |
| 1441756800000 | 3323.68 |
| 1441843200000 | 3350.3 |
| 1441929600000 | 3364.38 |
| 1442188800000 | 3363.75 |
| 1442275200000 | 3385.39 |
| 1442361600000 | 3443.37 |
| 1442448000000 | 3433.08 |
| 1442534400000 | 3446.39 |
| 1442793600000 | 3416.56 |
| 1442880000000 | 3300.64 |
| 1442966400000 | 3256.71 |
| 1443052800000 | 3242.06 |
| 1443139200000 | 3262.57 |
| 1443398400000 | 3178.15 |
| 1443484800000 | 3189.19 |
| 1443571200000 | 3244.24 |
| 1443657600000 | 3247 |
| 1443744000000 | 3274.23 |
| 1444003200000 | 3374.71 |
| 1444089600000 | 3433.69 |
| 1444176000000 | 3456.81 |
| 1444262400000 | 3450.42 |
| 1444348800000 | 3506.22 |
| 1444608000000 | 3500.48 |
| 1444694400000 | 3461.87 |
| 1444780800000 | 3439.02 |
| 1444867200000 | 3485.83 |
| 1444953600000 | 3490.4 |
| 1445212800000 | 3478.95 |
| 1445299200000 | 3456.45 |
| 1445385600000 | 3447.32 |
| 1445472000000 | 3484.6 |
| 1445558400000 | 3527.56 |
| 1445817600000 | 3546.21 |
| 1445904000000 | 3510.18 |
| 1445990400000 | 3526.23 |
| 1446076800000 | 3450.62 |
| 1446163200000 | 3428.24 |
| 1446422400000 | 3438.42 |
| 1446508800000 | 3485.33 |
| 1446595200000 | 3471.54 |
| 1446681600000 | 3448.65 |
| 1446768000000 | 3420.97 |
| 1447027200000 | 3391.82 |
| 1447113600000 | 3376.11 |
| 1447200000000 | 3377.72 |
| 1447286400000 | 3342.15 |
| 1447372800000 | 3322.82 |
| 1447632000000 | 3258.89 |
| 1447718400000 | 3251.74 |
| 1447804800000 | 3256.63 |
| 1447891200000 | 3296.51 |
| 1447977600000 | 3350.14 |
| 1448236800000 | 3292.62 |
| 1448323200000 | 3288.78 |
| 1448409600000 | 3253.86 |
| 1448496000000 | 3262.08 |
| 1448582400000 | 3217.73 |
| 1448841600000 | 3179.51 |
| 1448928000000 | 3175.32 |
| 1449014400000 | 3150.55 |
| 1449100800000 | 3168.08 |
| 1449187200000 | 3173.13 |
| 1449446400000 | 3122.98 |
| 1449532800000 | 3107.19 |
| 1449619200000 | 3105.01 |
| 1449705600000 | 3118.53 |
| 1449792000000 | 3059.66 |
| 1450051200000 | 3047.58 |
| 1450137600000 | 3107.92 |
| 1450224000000 | 3156.97 |
| 1450310400000 | 3195.74 |
| 1450396800000 | 3189.56 |
| 1450656000000 | 3214.93 |
| 1450742400000 | 3192.64 |
| 1450828800000 | 3241.42 |
| 1450915200000 | 3223.31 |
| 1451001600000 | 3223.31 |
| 1451260800000 | 3195.46 |
| 1451347200000 | 3190.22 |
| 1451433600000 | 3199.25 |
| 1451520000000 | 3200.95 |
| 1451865600000 | 3120.78 |
| 1451952000000 | 3139.55 |
| 1452038400000 | 3133.47 |
| 1452124800000 | 3034.66 |
| 1452211200000 | 3026.18 |
| 1452470400000 | 2981.98 |
| 1452556800000 | 2979.64 |
| 1452643200000 | 3006.33 |
| 1452729600000 | 3019.53 |
| 1452816000000 | 2949.91 |
| 1453075200000 | 2938.48 |
| 1453161600000 | 2966.69 |
| 1453248000000 | 2920.39 |
| 1453334400000 | 2959.78 |
| 1453420800000 | 3054.93 |
| 1453680000000 | 3035.33 |
| 1453766400000 | 3051.25 |
| 1453852800000 | 3060.67 |
| 1453939200000 | 3141.71 |
| 1454025600000 | 3257.45 |
| 1454284800000 | 3249.6 |
| 1454371200000 | 3168.82 |
| 1454457600000 | 3141.43 |
| 1454544000000 | 3280.45 |
| 1454630400000 | 3239.6 |
| 1454889600000 | 3192.34 |
| 1454976000000 | 3166.7 |
| 1455062400000 | 3197.28 |
| 1455148800000 | 3176.38 |
| 1455235200000 | 3195.21 |
| 1455494400000 | 3250.54 |
| 1455580800000 | 3235.1 |
| 1455667200000 | 3303.11 |
| 1455753600000 | 3322.11 |
| 1455840000000 | 3306.5 |
| 1456099200000 | 3362.2 |
| 1456185600000 | 3303.25 |
| 1456272000000 | 3259.56 |
| 1456358400000 | 3293.13 |
| 1456444800000 | 3300.28 |
| 1456704000000 | 3273.95 |
| 1456790400000 | 3317.42 |
| 1456876800000 | 3387.31 |
| 1456963200000 | 3433.02 |
| 1457049600000 | 3473.56 |
| 1457308800000 | 3474.93 |
| 1457395200000 | 3441.85 |
| 1457481600000 | 3465.59 |
| 1457568000000 | 3461.05 |
| 1457654400000 | 3452.66 |
| 1457913600000 | 3472.99 |
| 1458000000000 | 3448.94 |
| 1458086400000 | 3455.36 |
| 1458172800000 | 3571.84 |
| 1458259200000 | 3620.17 |
| 1458518400000 | 3611.23 |
| 1458604800000 | 3608.36 |
| 1458691200000 | 3550.27 |
| 1458777600000 | 3522.32 |
| 1458864000000 | 3522.32 |
| 1459123200000 | 3512.52 |
| 1459209600000 | 3544.5 |
| 1459296000000 | 3619.09 |
| 1459382400000 | 3617.89 |
| 1459468800000 | 3634.41 |
| 1459728000000 | 3636.06 |
| 1459814400000 | 3569.13 |
| 1459900800000 | 3536.26 |
| 1459987200000 | 3507.38 |
| 1460073600000 | 3544.81 |
| 1460332800000 | 3542.23 |
| 1460419200000 | 3610.33 |
| 1460505600000 | 3635.34 |
| 1460592000000 | 3651.59 |
| 1460678400000 | 3658.33 |
| 1460937600000 | 3689.11 |
| 1461024000000 | 3753.53 |
| 1461110400000 | 3730.77 |
| 1461196800000 | 3722.86 |
| 1461283200000 | 3667.39 |
| 1461542400000 | 3667.11 |
| 1461628800000 | 3652.39 |
| 1461715200000 | 3691.72 |
| 1461801600000 | 3763.85 |
| 1461888000000 | 3744.6 |
| 1462147200000 | 3730.36 |
| 1462233600000 | 3684.69 |
| 1462320000000 | 3696.96 |
| 1462406400000 | 3687.33 |
| 1462492800000 | 3691.61 |
| 1462752000000 | 3645.3 |
| 1462838400000 | 3644.3 |
| 1462924800000 | 3634.65 |
| 1463011200000 | 3610.06 |
| 1463097600000 | 3567.22 |
| 1463356800000 | 3530.54 |
| 1463443200000 | 3525.34 |
| 1463529600000 | 3528.59 |
| 1463616000000 | 3456.92 |
| 1463702400000 | 3469.28 |
| 1463961600000 | 3486.23 |
| 1464048000000 | 3501.34 |
| 1464134400000 | 3495.26 |
| 1464220800000 | 3513.48 |
| 1464307200000 | 3510.92 |
| 1464566400000 | 3503.48 |
| 1464652800000 | 3475.7 |
| 1464739200000 | 3458.52 |
| 1464825600000 | 3461.26 |
| 1464912000000 | 3542.28 |
| 1465171200000 | 3592.61 |
| 1465257600000 | 3606.96 |
| 1465344000000 | 3633.53 |
| 1465430400000 | 3585.65 |
| 1465516800000 | 3534.51 |
| 1465776000000 | 3522.37 |
| 1465862400000 | 3502.55 |
| 1465948800000 | 3524.53 |
| 1466035200000 | 3514.61 |
| 1466121600000 | 3535.94 |
| 1466380800000 | 3580.31 |
| 1466467200000 | 3623.01 |
| 1466553600000 | 3650.69 |
| 1466640000000 | 3683.73 |
| 1466726400000 | 3576.51 |
| 1466985600000 | 3560.15 |
| 1467072000000 | 3581.65 |
| 1467158400000 | 3693.47 |
| 1467244800000 | 3697.06 |
| 1467331200000 | 3751.04 |
| 1467590400000 | 3755.21 |
| 1467676800000 | 3721.38 |
| 1467763200000 | 3667.18 |
| 1467849600000 | 3683.49 |
| 1467936000000 | 3706.08 |
| 1468195200000 | 3742.74 |
| 1468281600000 | 3758.87 |
| 1468368000000 | 3730.64 |
| 1468454400000 | 3806.74 |
| 1468540800000 | 3833.88 |
| 1468800000000 | 3849.64 |
| 1468886400000 | 3874.18 |
| 1468972800000 | 3847.38 |
| 1469059200000 | 3868.09 |
| 1469145600000 | 3881.19 |
| 1469404800000 | 3856.35 |
| 1469491200000 | 3806.81 |
| 1469577600000 | 3785.57 |
| 1469664000000 | 3776.06 |
| 1469750400000 | 3822.94 |
| 1470009600000 | 3796.7 |
| 1470096000000 | 3788.45 |
| 1470182400000 | 3767.49 |
| 1470268800000 | 3792.24 |
| 1470355200000 | 3801.49 |
| 1470614400000 | 3825.21 |
| 1470700800000 | 3834.64 |
| 1470787200000 | 3851.78 |
| 1470873600000 | 3904.61 |
| 1470960000000 | 3888.21 |
| 1471219200000 | 3887.87 |
| 1471305600000 | 3887.93 |
| 1471392000000 | 3816.79 |
| 1471478400000 | 3833.1 |
| 1471564800000 | 3794 |
| 1471824000000 | 3774.41 |
| 1471910400000 | 3777.57 |
| 1471996800000 | 3756.55 |
| 1472083200000 | 3788.42 |
| 1472169600000 | 3781.59 |
| 1472428800000 | 3756.82 |
| 1472515200000 | 3710.74 |
| 1472601600000 | 3654 |
| 1472688000000 | 3658.07 |
| 1472774400000 | 3711.54 |
| 1473033600000 | 3690.8 |
| 1473120000000 | 3751.56 |
| 1473206400000 | 3764.25 |
| 1473292800000 | 3734.55 |
| 1473379200000 | 3677.1 |
| 1473638400000 | 3636.32 |
| 1473724800000 | 3646.46 |
| 1473811200000 | 3642.91 |
| 1473897600000 | 3685.59 |
| 1473984000000 | 3629.69 |
| 1474243200000 | 3640.86 |
| 1474329600000 | 3668.03 |
| 1474416000000 | 3695.24 |
| 1474502400000 | 3764.86 |
| 1474588800000 | 3749.6 |
| 1474848000000 | 3749.29 |
| 1474934400000 | 3697.59 |
| 1475020800000 | 3706.95 |
| 1475107200000 | 3729.59 |
| 1475193600000 | 3672.66 |
| 1475452800000 | 3702.97 |
| 1475539200000 | 3691.09 |
| 1475625600000 | 3703.86 |
| 1475712000000 | 3669.86 |
| 1475798400000 | 3673.55 |
| 1476057600000 | 3669.33 |
| 1476144000000 | 3693.57 |
| 1476230400000 | 3711.98 |
| 1476316800000 | 3703.38 |
| 1476403200000 | 3722.88 |
| 1476662400000 | 3727.47 |
| 1476748800000 | 3795.44 |
| 1476835200000 | 3859.11 |
| 1476921600000 | 3827.61 |
| 1477008000000 | 3854.53 |
| 1477267200000 | 3949.32 |
| 1477353600000 | 4016.44 |
| 1477440000000 | 3996.94 |
| 1477526400000 | 4005.94 |
| 1477612800000 | 4004.01 |
| 1477872000000 | 3982.44 |
| 1477958400000 | 3997.68 |
| 1478044800000 | 3951.57 |
| 1478131200000 | 3949.63 |
| 1478217600000 | 3881.3 |
| 1478476800000 | 3930.29 |
| 1478563200000 | 4017.28 |
| 1478649600000 | 3995.34 |
| 1478736000000 | 3867.86 |
| 1478822400000 | 3744.79 |
| 1479081600000 | 3701.2 |
| 1479168000000 | 3761.36 |
| 1479254400000 | 3757.66 |
| 1479340800000 | 3761.21 |
| 1479427200000 | 3735.35 |
| 1479686400000 | 3816 |
| 1479772800000 | 3789.67 |
| 1479859200000 | 3765.03 |
| 1479945600000 | 3742.92 |
| 1480032000000 | 3753.06 |
| 1480291200000 | 3778.74 |
| 1480377600000 | 3771.69 |
| 1480464000000 | 3807.06 |
| 1480550400000 | 3790.16 |
| 1480636800000 | 3814.6 |
| 1480896000000 | 3838.66 |
| 1480982400000 | 3897.04 |
| 1481068800000 | 3918.53 |
| 1481155200000 | 3923.55 |
| 1481241600000 | 3993.15 |
| 1481500800000 | 3975.72 |
| 1481587200000 | 4014.59 |
| 1481673600000 | 3933.89 |
| 1481760000000 | 3878.48 |
| 1481846400000 | 3810.71 |
| 1482105600000 | 3787.93 |
| 1482192000000 | 3785.34 |
| 1482278400000 | 3765.92 |
| 1482364800000 | 3724.32 |
| 1482451200000 | 3666.96 |
| 1482710400000 | 3668.22 |
| 1482796800000 | 3649.86 |
| 1482883200000 | 3730.86 |
| 1482969600000 | 3809.82 |
| 1483056000000 | 3787.26 |
| 1483315200000 | 3788.37 |
| 1483401600000 | 3765.23 |
| 1483488000000 | 3808.46 |
| 1483574400000 | 3830.66 |
| 1483660800000 | 3803.84 |
| 1483920000000 | 3784.05 |
| 1484006400000 | 3792.87 |
| 1484092800000 | 3805.96 |
| 1484179200000 | 3895.02 |
| 1484265600000 | 3915.17 |
| 1484524800000 | 3891.13 |
| 1484611200000 | 3919.01 |
| 1484697600000 | 3943 |
| 1484784000000 | 3927.38 |
| 1484870400000 | 3940.78 |
| 1485129600000 | 3960.29 |
| 1485216000000 | 3974.16 |
| 1485302400000 | 4019.65 |
| 1485388800000 | 4040.76 |
| 1485475200000 | 4003.51 |
| 1485734400000 | 3959.04 |
| 1485820800000 | 3951.9 |
| 1485907200000 | 3955.38 |
| 1485993600000 | 3984.33 |
| 1486080000000 | 4066.85 |
| 1486339200000 | 4051.16 |
| 1486425600000 | 4007.62 |
| 1486512000000 | 4007.17 |
| 1486598400000 | 4056.1 |
| 1486684800000 | 4094.88 |
| 1486944000000 | 4114.19 |
| 1487030400000 | 4092.94 |
| 1487116800000 | 4146.17 |
| 1487203200000 | 4165.68 |
| 1487289600000 | 4108.07 |
| 1487548800000 | 4115.35 |
| 1487635200000 | 4141.66 |
| 1487721600000 | 4157.72 |
| 1487808000000 | 4136.22 |
| 1487894400000 | 4086.1 |
| 1488153600000 | 4081.96 |
| 1488240000000 | 4059.9 |
| 1488326400000 | 4100.8 |
| 1488412800000 | 4075.83 |
| 1488499200000 | 4075.47 |
| 1488758400000 | 4094.46 |
| 1488844800000 | 4099.12 |
| 1488931200000 | 4077.3 |
| 1489017600000 | 4056.83 |
| 1489104000000 | 4082.7 |
| 1489363200000 | 4119.54 |
| 1489449600000 | 4094.79 |
| 1489536000000 | 4112.75 |
| 1489622400000 | 4213.57 |
| 1489708800000 | 4254.94 |
| 1489968000000 | 4265.14 |
| 1490054400000 | 4293.88 |
| 1490140800000 | 4293.93 |
| 1490227200000 | 4332.23 |
| 1490313600000 | 4359.09 |
| 1490572800000 | 4348.9 |
| 1490659200000 | 4439.16 |
| 1490745600000 | 4439.47 |
| 1490832000000 | 4401.81 |
| 1490918400000 | 4357.63 |
| 1491177600000 | 4395.44 |
| 1491264000000 | 4407.37 |
| 1491350400000 | 4488.22 |
| 1491436800000 | 4518.19 |
| 1491523200000 | 4519.75 |
| 1491782400000 | 4528.41 |
| 1491868800000 | 4514.2 |
| 1491955200000 | 4502.76 |
| 1492041600000 | 4524.83 |
| 1492128000000 | 4524.83 |
| 1492387200000 | 4545.91 |
| 1492473600000 | 4517.03 |
| 1492560000000 | 4516.25 |
| 1492646400000 | 4480.23 |
| 1492732800000 | 4473.28 |
| 1492992000000 | 4482.24 |
| 1493078400000 | 4449.61 |
| 1493164800000 | 4385.2 |
| 1493251200000 | 4321.7 |
| 1493337600000 | 4315.77 |
| 1493596800000 | 4318.38 |
| 1493683200000 | 4415.81 |
| 1493769600000 | 4376.89 |
| 1493856000000 | 4347.98 |
| 1493942400000 | 4315.55 |
| 1494201600000 | 4296.96 |
| 1494288000000 | 4292.36 |
| 1494374400000 | 4334.26 |
| 1494460800000 | 4327.48 |
| 1494547200000 | 4358.96 |
| 1494806400000 | 4419.71 |
| 1494892800000 | 4417.38 |
| 1494979200000 | 4388.94 |
| 1495065600000 | 4274.62 |
| 1495152000000 | 4318.27 |
| 1495411200000 | 4349.16 |
| 1495497600000 | 4341.08 |
| 1495584000000 | 4346.81 |
| 1495670400000 | 4390.05 |
| 1495756800000 | 4406.03 |
| 1496016000000 | 4381.04 |
| 1496102400000 | 4377.08 |
| 1496188800000 | 4373.62 |
| 1496275200000 | 4393.31 |
| 1496361600000 | 4412.62 |
| 1496620800000 | 4424.03 |
| 1496707200000 | 4441.15 |
| 1496793600000 | 4425.62 |
| 1496880000000 | 4409.32 |
| 1496966400000 | 4411.5 |
| 1497225600000 | 4447.09 |
| 1497312000000 | 4449.43 |
| 1497398400000 | 4492.94 |
| 1497484800000 | 4432.96 |
| 1497571200000 | 4419.84 |
| 1497830400000 | 4403.93 |
| 1497916800000 | 4371.95 |
| 1498003200000 | 4342.83 |
| 1498089600000 | 4344.22 |
| 1498176000000 | 4366.06 |
| 1498435200000 | 4374.93 |
| 1498521600000 | 4337.62 |
| 1498608000000 | 4316.38 |
| 1498694400000 | 4310.58 |
| 1498780800000 | 4323.21 |
| 1499040000000 | 4366.23 |
| 1499126400000 | 4414.27 |
| 1499212800000 | 4406.97 |
| 1499299200000 | 4388.93 |
| 1499385600000 | 4397.25 |
| 1499644800000 | 4437.64 |
| 1499731200000 | 4422.69 |
| 1499817600000 | 4512.65 |
| 1499904000000 | 4563.87 |
| 1499990400000 | 4595.53 |
| 1500249600000 | 4661.02 |
| 1500336000000 | 4633.05 |
| 1500422400000 | 4647.06 |
| 1500508800000 | 4661.11 |
| 1500595200000 | 4618.07 |
| 1500854400000 | 4659.82 |
| 1500940800000 | 4683.39 |
| 1501027200000 | 4687.4 |
| 1501113600000 | 4700.61 |
| 1501200000000 | 4702.98 |
| 1501459200000 | 4690.31 |
| 1501545600000 | 4690.87 |
| 1501632000000 | 4707.03 |
| 1501718400000 | 4691.01 |
| 1501804800000 | 4724.94 |
| 1502064000000 | 4758.15 |
| 1502150400000 | 4738.75 |
| 1502236800000 | 4713.63 |
| 1502323200000 | 4709.85 |
| 1502409600000 | 4667.72 |
| 1502668800000 | 4704.29 |
| 1502755200000 | 4684.4 |
| 1502841600000 | 4778.09 |
| 1502928000000 | 4766.24 |
| 1503014400000 | 4754.83 |
| 1503273600000 | 4783.71 |
| 1503360000000 | 4795.66 |
| 1503446400000 | 4816.54 |
| 1503532800000 | 4877.9 |
| 1503619200000 | 4906.59 |
| 1503878400000 | 4946.78 |
| 1503964800000 | 4968.9 |
| 1504051200000 | 4936.03 |
| 1504137600000 | 4928.25 |
| 1504224000000 | 4996.92 |
| 1504483200000 | 4952.63 |
| 1504569600000 | 4949.74 |
| 1504656000000 | 4909.34 |
| 1504742400000 | 4962.59 |
| 1504828800000 | 4923.41 |
| 1505088000000 | 4931.97 |
| 1505174400000 | 4929.58 |
| 1505260800000 | 4888.03 |
| 1505347200000 | 4889.51 |
| 1505433600000 | 4942.79 |
| 1505692800000 | 4948.7 |
| 1505779200000 | 4943.63 |
| 1505865600000 | 5015.97 |
| 1505952000000 | 5032.93 |
| 1506038400000 | 5052.91 |
| 1506297600000 | 4994.18 |
| 1506384000000 | 4942.21 |
| 1506470400000 | 4957.04 |
| 1506556800000 | 4968.47 |
| 1506643200000 | 4978.51 |
| 1506902400000 | 5003.33 |
| 1506988800000 | 5096.44 |
| 1507075200000 | 5162.85 |
| 1507161600000 | 5177.86 |
| 1507248000000 | 5166.41 |
| 1507507200000 | 5162.85 |
| 1507593600000 | 5190.8 |
| 1507680000000 | 5197.44 |
| 1507766400000 | 5172.35 |
| 1507852800000 | 5221.57 |
| 1508112000000 | 5242.1 |
| 1508198400000 | 5227.09 |
| 1508284800000 | 5241.09 |
| 1508371200000 | 5205.41 |
| 1508457600000 | 5202.62 |
| 1508716800000 | 5231.11 |
| 1508803200000 | 5185.56 |
| 1508889600000 | 5163.1 |
| 1508976000000 | 5185.22 |
| 1509062400000 | 5145.99 |
| 1509321600000 | 5212.31 |
| 1509408000000 | 5215.4 |
| 1509494400000 | 5220.27 |
| 1509580800000 | 5183.04 |
| 1509667200000 | 5136.8 |
| 1509926400000 | 5172.16 |
| 1510012800000 | 5131.4 |
| 1510099200000 | 5149.56 |
| 1510185600000 | 5127.35 |
| 1510272000000 | 5061.21 |
| 1510531200000 | 5006.55 |
| 1510617600000 | 4967.93 |
| 1510704000000 | 4926.22 |
| 1510790400000 | 4974.54 |
| 1510876800000 | 5081.93 |
| 1511136000000 | 4744.62 |
| 1511222400000 | 4863.51 |
| 1511308800000 | 4811.17 |
| 1511395200000 | 4729.11 |
| 1511481600000 | 4720.68 |
| 1511740800000 | 4699.82 |
| 1511827200000 | 4717.29 |
| 1511913600000 | 4651.95 |
| 1512000000000 | 4618.48 |
| 1512086400000 | 4606.57 |
| 1512345600000 | 4588.54 |
| 1512432000000 | 4489.19 |
| 1512518400000 | 4471.74 |
| 1512604800000 | 4443.49 |
| 1512691200000 | 4440.62 |
| 1512950400000 | 4587.36 |
| 1513036800000 | 4610.02 |
| 1513123200000 | 4743.63 |
| 1513209600000 | 4805.54 |
| 1513296000000 | 4972.05 |
| 1513555200000 | 5351.69 |
| 1513641600000 | 5330.44 |
| 1513728000000 | 5249.7 |
| 1513814400000 | 5208.82 |
| 1513900800000 | 5258.63 |
| 1514160000000 | 5258.64 |
| 1514246400000 | 5268.28 |
| 1514332800000 | 5283.36 |
| 1514419200000 | 5326.22 |
| 1514505600000 | 5351.35 |
| 1514851200000 | 5495.13 |
| 1514937600000 | 5454.72 |
| 1515024000000 | 5520.88 |
| 1515110400000 | 5564.15 |
| 1515369600000 | 5574.24 |
| 1515456000000 | 5536.21 |
| 1515542400000 | 5481.54 |
| 1515628800000 | 5576.73 |
| 1515715200000 | 5638.06 |
| 1515974400000 | 5639.16 |
| 1516060800000 | 5608.82 |
| 1516147200000 | 5693.44 |
| 1516233600000 | 5741.63 |
| 1516320000000 | 5754.53 |
| 1516579200000 | 5713.41 |
| 1516665600000 | 5681.68 |
| 1516752000000 | 5731.42 |
| 1516838400000 | 5753.38 |
| 1516924800000 | 5807.23 |
| 1517184000000 | 5804.65 |
| 1517270400000 | 5740.4 |
| 1517356800000 | 5787.86 |
| 1517443200000 | 5835.73 |
| 1517529600000 | 5762.5 |
| 1517788800000 | 5664.55 |
| 1517875200000 | 5643.46 |
| 1517961600000 | 5748.29 |
| 1518048000000 | 5580.58 |
| 1518134400000 | 5448.69 |
| 1518393600000 | 5476.98 |
| 1518480000000 | 5470.86 |
| 1518566400000 | 5541.84 |
| 1518652800000 | 5645.45 |
| 1518739200000 | 5623.78 |
| 1518998400000 | 5616.23 |
| 1519084800000 | 5654.13 |
| 1519171200000 | 5693.26 |
| 1519257600000 | 5727.05 |
| 1519344000000 | 5768.18 |
| 1519603200000 | 5726.2 |
| 1519689600000 | 5683.98 |
| 1519776000000 | 5594.57 |
| 1519862400000 | 5525.27 |
| 1519948800000 | 5511.28 |
| 1520208000000 | 5509.94 |
| 1520294400000 | 5543.3 |
| 1520380800000 | 5487.32 |
| 1520467200000 | 5489.44 |
| 1520553600000 | 5590.46 |
| 1520812800000 | 5595.11 |
| 1520899200000 | 5578.06 |
| 1520985600000 | 5565.9 |
| 1521072000000 | 5495.82 |
| 1521158400000 | 5480.14 |
| 1521417600000 | 5443.22 |
| 1521504000000 | 5436.76 |
| 1521590400000 | 5461.11 |
| 1521676800000 | 5422.49 |
| 1521763200000 | 5386.77 |
| 1522022400000 | 5389.01 |
| 1522108800000 | 5416.01 |
| 1522195200000 | 5405.91 |
| 1522281600000 | 5480.94 |
| 1522368000000 | 5480.94 |
| 1522627200000 | 5455.9 |
| 1522713600000 | 5493.03 |
| 1522800000000 | 5474.8 |
| 1522886400000 | 5545 |
| 1522972800000 | 5479.18 |
| 1523232000000 | 5539.27 |
| 1523318400000 | 5558.79 |
| 1523404800000 | 5600.37 |
| 1523491200000 | 5633.22 |
| 1523577600000 | 5613.29 |
| 1523836800000 | 5611.9 |
| 1523923200000 | 5637.74 |
| 1524009600000 | 5696.92 |
| 1524096000000 | 5708.34 |
| 1524182400000 | 5655.17 |
| 1524441600000 | 5639.54 |
| 1524528000000 | 5633.08 |
| 1524614400000 | 5572.68 |
| 1524700800000 | 5597.16 |
| 1524787200000 | 5569.85 |
| 1525046400000 | 5554.43 |
| 1525132800000 | 5536.35 |
| 1525219200000 | 5454.14 |
| 1525305600000 | 5379.54 |
| 1525392000000 | 5366.02 |
| 1525651200000 | 5327.85 |
| 1525737600000 | 5222.36 |
| 1525824000000 | 5303.06 |
| 1525910400000 | 5387.54 |
| 1525996800000 | 5423.27 |
| 1526256000000 | 5394.67 |
| 1526342400000 | 5331.08 |
| 1526428800000 | 5353.05 |
| 1526515200000 | 5283.8 |
| 1526601600000 | 5245.08 |
| 1526860800000 | 5248.17 |
| 1526947200000 | 5303.22 |
| 1527033600000 | 5310.35 |
| 1527120000000 | 5283.89 |
| 1527206400000 | 5264.09 |
| 1527465600000 | 5287.71 |
| 1527552000000 | 5200.27 |
| 1527638400000 | 5163.26 |
| 1527724800000 | 5104.28 |
| 1527811200000 | 5133.13 |
| 1528070400000 | 5233.18 |
| 1528156800000 | 5136.64 |
| 1528243200000 | 5166.02 |
| 1528329600000 | 5139.3 |
| 1528416000000 | 5178.32 |
| 1528675200000 | 5167.13 |
| 1528761600000 | 5189.33 |
| 1528848000000 | 5187.12 |
| 1528934400000 | 5167.71 |
| 1529020800000 | 5110.24 |
| 1529280000000 | 5061.24 |
| 1529366400000 | 5036.23 |
| 1529452800000 | 5022.35 |
| 1529539200000 | 4995.16 |
| 1529625600000 | 4986.56 |
| 1529884800000 | 4915.94 |
| 1529971200000 | 4910.69 |
| 1530057600000 | 4857.4 |
| 1530144000000 | 4826.12 |
| 1530230400000 | 4857.01 |
| 1530489600000 | 4807.02 |
| 1530576000000 | 4815.49 |
| 1530662400000 | 4810.84 |
| 1530748800000 | 4810.3 |
| 1530835200000 | 4803.2 |
| 1531094400000 | 4871.11 |
| 1531180800000 | 4876.57 |
| 1531267200000 | 4844.27 |
| 1531353600000 | 4869.92 |
| 1531440000000 | 4894.19 |
| 1531699200000 | 4869.79 |
| 1531785600000 | 4894.65 |
| 1531872000000 | 4902.57 |
| 1531958400000 | 4850.8 |
| 1532044800000 | 4932.51 |
| 1532304000000 | 4891.66 |
| 1532390400000 | 4982.58 |
| 1532476800000 | 5026.48 |
| 1532563200000 | 5018.87 |
| 1532649600000 | 4983.61 |
| 1532908800000 | 5049.05 |
| 1532995200000 | 5096.32 |
| 1533081600000 | 5028.48 |
| 1533168000000 | 4985.7 |
| 1533254400000 | 5025.02 |
| 1533513600000 | 4949.74 |
| 1533600000000 | 4954.31 |
| 1533686400000 | 4928.44 |
| 1533772800000 | 4881.23 |
| 1533859200000 | 4791.78 |
| 1534118400000 | 4727.76 |
| 1534204800000 | 4730.24 |
| 1534291200000 | 4698.9 |
| 1534377600000 | 4710.98 |
| 1534464000000 | 4669.74 |
| 1534723200000 | 4645.77 |
| 1534809600000 | 4717.58 |
| 1534896000000 | 4783.94 |
| 1534982400000 | 4742.54 |
| 1535068800000 | 4756.57 |
| 1535328000000 | 4824.78 |
| 1535414400000 | 4821.89 |
| 1535500800000 | 4759.69 |
| 1535587200000 | 4627.24 |
| 1535673600000 | 4631.52 |
| 1535932800000 | 4566.21 |
| 1536019200000 | 4440.51 |
| 1536105600000 | 4424.57 |
| 1536192000000 | 4493.18 |
| 1536278400000 | 4513.59 |
| 1536537600000 | 4464.81 |
| 1536624000000 | 4423.39 |
| 1536710400000 | 4549.1 |
| 1536796800000 | 4681.55 |
| 1536883200000 | 4647.2 |
| 1537142400000 | 4649.28 |
| 1537228800000 | 4660.35 |
| 1537315200000 | 4675.58 |
| 1537401600000 | 4796.56 |
| 1537488000000 | 4894.75 |
| 1537747200000 | 4813.01 |
| 1537833600000 | 4781.93 |
| 1537920000000 | 4791.35 |
| 1538006400000 | 4823.08 |
| 1538092800000 | 4767.92 |
| 1538352000000 | 4804.61 |
| 1538438400000 | 4799.88 |
| 1538524800000 | 4819.59 |
| 1538611200000 | 4710.98 |
| 1538697600000 | 4667.49 |
| 1538956800000 | 4643.49 |
| 1539043200000 | 4611.62 |
| 1539129600000 | 4569.7 |
| 1539216000000 | 4503.86 |
| 1539302400000 | 4513.36 |
| 1539561600000 | 4520.99 |
| 1539648000000 | 4563.54 |
| 1539734400000 | 4568.45 |
| 1539820800000 | 4509.06 |
| 1539907200000 | 4494 |
| 1540166400000 | 4479.61 |
| 1540252800000 | 4467.84 |
| 1540339200000 | 4448.92 |
| 1540425600000 | 4458.57 |
| 1540512000000 | 4418.7 |
| 1540771200000 | 4378.15 |
| 1540857600000 | 4308.35 |
| 1540944000000 | 4374.2 |
| 1541030400000 | 4421.05 |
| 1541116800000 | 4440.22 |
| 1541376000000 | 4594.59 |
| 1541462400000 | 4576.84 |
| 1541548800000 | 4588.61 |
| 1541635200000 | 4598.26 |
| 1541721600000 | 4496.72 |
| 1541980800000 | 4459.89 |
| 1542067200000 | 4401.42 |
| 1542153600000 | 4450.8 |
| 1542240000000 | 4540.45 |
| 1542326400000 | 4606.21 |
| 1542585600000 | 4601.22 |
| 1542672000000 | 4525.06 |
| 1542758400000 | 4560.4 |
| 1542844800000 | 4561.19 |
| 1542931200000 | 4547.79 |
| 1543190400000 | 4520.1 |
| 1543276800000 | 4522.87 |
| 1543363200000 | 4497.66 |
| 1543449600000 | 4556.01 |
| 1543536000000 | 4481.15 |
| 1543795200000 | 4539.07 |
| 1543881600000 | 4547.44 |
| 1543968000000 | 4505.71 |
| 1544054400000 | 4445.27 |
| 1544140800000 | 4449.96 |
| 1544400000000 | 4364.19 |
| 1544486400000 | 4376.73 |
| 1544572800000 | 4455.22 |
| 1544659200000 | 4463.73 |
| 1544745600000 | 4439.25 |
| 1545004800000 | 4377.77 |
| 1545091200000 | 4386.93 |
| 1545177600000 | 4379.93 |
| 1545264000000 | 4312.93 |
| 1545350400000 | 4342.4 |
| 1545609600000 | 4308.72 |
| 1545696000000 | 4308.72 |
| 1545782400000 | 4339.62 |
| 1545868800000 | 4304.53 |
| 1545955200000 | 4364.56 |
| 1546214400000 | 4354.09 |
| 1546387200000 | 4361.82 |
| 1546473600000 | 4366.59 |
| 1546560000000 | 4509.51 |
| 1546819200000 | 4528.36 |
| 1546905600000 | 4549.62 |
| 1546992000000 | 4600.69 |
| 1547078400000 | 4653.36 |
| 1547164800000 | 4708.42 |
| 1547424000000 | 4690.18 |
| 1547510400000 | 4737.67 |
| 1547596800000 | 4766.36 |
| 1547683200000 | 4794.66 |
| 1547769600000 | 4857.31 |
| 1548028800000 | 4823.29 |
| 1548115200000 | 4768.31 |
| 1548201600000 | 4767.19 |
| 1548288000000 | 4795.41 |
| 1548374400000 | 4829.37 |
| 1548633600000 | 4751.38 |
| 1548720000000 | 4809.2 |
| 1548806400000 | 4821.18 |
| 1548892800000 | 4952.47 |
| 1548979200000 | 4946.65 |
| 1549238400000 | 4990.77 |
| 1549324800000 | 4974.88 |
| 1549411200000 | 4947.53 |
| 1549497600000 | 4902.5 |
| 1549584000000 | 4840.57 |
| 1549843200000 | 4799.66 |
| 1549929600000 | 4804.61 |
| 1550016000000 | 4811.4 |
| 1550102400000 | 4783.87 |
| 1550188800000 | 4821.43 |
| 1550448000000 | 4806.42 |
| 1550534400000 | 4862.25 |
| 1550620800000 | 4901.86 |
| 1550707200000 | 4920.27 |
| 1550793600000 | 4982.3 |
| 1551052800000 | 4992.84 |
| 1551139200000 | 4992.16 |
| 1551225600000 | 4883.88 |
| 1551312000000 | 4784.57 |
| 1551398400000 | 4754.92 |
| 1551657600000 | 4719.53 |
| 1551744000000 | 4706.41 |
| 1551830400000 | 4726.99 |
| 1551916800000 | 4690.81 |
| 1552003200000 | 4679.73 |
| 1552262400000 | 4709.19 |
| 1552348800000 | 4705.49 |
| 1552435200000 | 4717.24 |
| 1552521600000 | 4675.42 |
| 1552608000000 | 4706.28 |
| 1552867200000 | 4717.68 |
| 1552953600000 | 4722.66 |
| 1553040000000 | 4673.67 |
| 1553126400000 | 4669.2 |
| 1553212800000 | 4514.8 |
| 1553472000000 | 4505.86 |
| 1553558400000 | 4508.98 |
| 1553644800000 | 4470.58 |
| 1553731200000 | 4523.15 |
| 1553817600000 | 4549.32 |
| 1554076800000 | 4643.77 |
| 1554163200000 | 4573.28 |
| 1554249600000 | 4640.45 |
| 1554336000000 | 4688.93 |
| 1554422400000 | 4677.21 |
| 1554681600000 | 4691.48 |
| 1554768000000 | 4689.68 |
| 1554854400000 | 4707.49 |
| 1554940800000 | 4691.91 |
| 1555027200000 | 4684.96 |
| 1555286400000 | 4656.11 |
| 1555372800000 | 4660.42 |
| 1555459200000 | 4714.16 |
| 1555545600000 | 4688.43 |
| 1555632000000 | 4688.43 |
| 1555891200000 | 4648.67 |
| 1555977600000 | 4601.54 |
| 1556064000000 | 4535.18 |
| 1556150400000 | 4496.75 |
| 1556236800000 | 4540.05 |
| 1556496000000 | 4500.85 |
| 1556582400000 | 4498.62 |
| 1556668800000 | 4513.44 |
| 1556755200000 | 4439.47 |
| 1556841600000 | 4458.8 |
| 1557100800000 | 4414.13 |
| 1557187200000 | 4361.09 |
| 1557273600000 | 4353.06 |
| 1557360000000 | 4322.06 |
| 1557446400000 | 4338.8 |
| 1557705600000 | 4228.63 |
| 1557792000000 | 4249.92 |
| 1557878400000 | 4236.38 |
| 1557964800000 | 4212.59 |
| 1558051200000 | 4143.51 |
| 1558310400000 | 4112.37 |
| 1558396800000 | 4130.97 |
| 1558483200000 | 4110.96 |
| 1558569600000 | 4094.47 |
| 1558656000000 | 4106.41 |
| 1558915200000 | 4058.46 |
| 1559001600000 | 3950.2 |
| 1559088000000 | 4000.61 |
| 1559174400000 | 4061.83 |
| 1559260800000 | 4106.35 |
| 1559520000000 | 4146.92 |
| 1559606400000 | 4181.07 |
| 1559692800000 | 4144.03 |
| 1559779200000 | 4129.53 |
| 1559865600000 | 4161.43 |
| 1560124800000 | 4174.01 |
| 1560211200000 | 4250.34 |
| 1560297600000 | 4218.53 |
| 1560384000000 | 4234.95 |
| 1560470400000 | 4189.43 |
| 1560729600000 | 4180.05 |
| 1560816000000 | 4186.74 |
| 1560902400000 | 4188.01 |
| 1560988800000 | 4285.42 |
| 1561075200000 | 4296.98 |
| 1561334400000 | 4327.89 |
| 1561420800000 | 4368.42 |
| 1561507200000 | 4338.77 |
| 1561593600000 | 4316.1 |
| 1561680000000 | 4333.34 |
| 1561939200000 | 4338.84 |
| 1562025600000 | 4276.86 |
| 1562112000000 | 4302.17 |
| 1562198400000 | 4319.5 |
| 1562284800000 | 4315.32 |
| 1562544000000 | 4301.3 |
| 1562630400000 | 4266.63 |
| 1562716800000 | 4310.21 |
| 1562803200000 | 4316.97 |
| 1562889600000 | 4327.06 |
| 1563148800000 | 4351.18 |
| 1563235200000 | 4340.29 |
| 1563321600000 | 4298.7 |
| 1563408000000 | 4287.69 |
| 1563494400000 | 4277.55 |
| 1563753600000 | 4241.81 |
| 1563840000000 | 4202.05 |
| 1563926400000 | 4167.39 |
| 1564012800000 | 4173.18 |
| 1564099200000 | 4169.57 |
| 1564358400000 | 4164.15 |
| 1564444800000 | 4153.61 |
| 1564531200000 | 4129.06 |
| 1564617600000 | 4068.15 |
| 1564704000000 | 3981.04 |
| 1564963200000 | 3834.97 |
| 1565049600000 | 3877.5 |
| 1565136000000 | 3880.79 |
| 1565222400000 | 4005.5 |
| 1565308800000 | 4015.41 |
| 1565568000000 | 3911.56 |
| 1565654400000 | 3975.43 |
| 1565740800000 | 3889.07 |
| 1565827200000 | 3892.72 |
| 1565913600000 | 3917.94 |
| 1566172800000 | 3896.34 |
| 1566259200000 | 3885.47 |
| 1566345600000 | 3904.14 |
| 1566432000000 | 3838.41 |
| 1566518400000 | 3759.06 |
| 1566777600000 | 3705.31 |
| 1566864000000 | 3673.57 |
| 1566950400000 | 3665.07 |
| 1567036800000 | 3747.27 |
| 1567123200000 | 3830.67 |
| 1567382400000 | 3800.76 |
| 1567468800000 | 3744.78 |
| 1567555200000 | 3791.24 |
| 1567641600000 | 3867.28 |
| 1567728000000 | 3910.3 |
| 1567987200000 | 3912.32 |
| 1568073600000 | 3938.23 |
| 1568160000000 | 4001.62 |
| 1568246400000 | 4035.54 |
| 1568332800000 | 4084.29 |
| 1568592000000 | 4100.01 |
| 1568678400000 | 4083.08 |
| 1568764800000 | 4080.63 |
| 1568851200000 | 4081.46 |
| 1568937600000 | 4076.77 |
| 1569196800000 | 4007.81 |
| 1569283200000 | 3982.8 |
| 1569369600000 | 3954.57 |
| 1569456000000 | 3974.98 |
| 1569542400000 | 4085.32 |
| 1569801600000 | 4007.34 |
| 1569888000000 | 3984.84 |
| 1569974400000 | 3971.74 |
| 1570060800000 | 4018.48 |
| 1570147200000 | 4063.02 |
| 1570406400000 | 4062.73 |
| 1570492800000 | 4021.25 |
| 1570579200000 | 4003.6 |
| 1570665600000 | 4054.4 |
| 1570752000000 | 4171.29 |
| 1571011200000 | 4172.23 |
| 1571097600000 | 4163.07 |
| 1571184000000 | 4159.07 |
| 1571270400000 | 4225.57 |
| 1571356800000 | 4261.41 |
| 1571616000000 | 3962.38 |
| 1571702400000 | 3994.59 |
| 1571788800000 | 3910.18 |
| 1571875200000 | 4007.41 |
| 1571961600000 | 3942.68 |
| 1572220800000 | 3979.93 |
| 1572307200000 | 3908.31 |
| 1572393600000 | 3715.71 |
| 1572480000000 | 3707.59 |
| 1572566400000 | 3709.15 |
| 1572825600000 | 3765.41 |
| 1572912000000 | 3666.78 |
| 1572998400000 | 3602.81 |
| 1573084800000 | 3655.12 |
| 1573171200000 | 3658.92 |
| 1573430400000 | 3535.16 |
| 1573516800000 | 3387.64 |
| 1573603200000 | 3220.62 |
| 1573689600000 | 3260.87 |
| 1573776000000 | 3624.31 |
| 1574035200000 | 3616.57 |
| 1574121600000 | 3545.57 |
| 1574208000000 | 3502.12 |
| 1574294400000 | 3471.45 |
| 1574380800000 | 3439.79 |
| 1574640000000 | 3382.63 |
| 1574726400000 | 3295.1 |
| 1574812800000 | 3254.07 |
| 1574899200000 | 3157.14 |
| 1574985600000 | 3253.35 |
| 1575244800000 | 3230.74 |
| 1575331200000 | 3230.81 |
| 1575417600000 | 3367.37 |
| 1575504000000 | 3503.08 |
| 1575590400000 | 3515.64 |
| 1575849600000 | 3567.05 |
| 1575936000000 | 3554.77 |
| 1576022400000 | 3585.29 |
| 1576108800000 | 3621.7 |
| 1576195200000 | 3705.42 |
| 1576454400000 | 3706.96 |
| 1576540800000 | 3682.1 |
| 1576627200000 | 3635.02 |
| 1576713600000 | 3634.52 |
| 1576800000000 | 3633.48 |
| 1577059200000 | 3594.21 |
| 1577145600000 | 3615.05 |
| 1577232000000 | 3615.05 |
| 1577318400000 | 3586.65 |
| 1577404800000 | 3581.08 |
| 1577664000000 | 3552.42 |
| 1577750400000 | 3549.65 |
| 1577923200000 | 3637.54 |
| 1578009600000 | 3673.63 |
| 1578268800000 | 3632.76 |
| 1578355200000 | 3662.49 |
| 1578441600000 | 3693.62 |
| 1578528000000 | 3664.57 |
| 1578614400000 | 3727.64 |
| 1578873600000 | 3664.9 |
| 1578960000000 | 3652.4 |
| 1579046400000 | 3611.8 |
| 1579132800000 | 3607.46 |
| 1579219200000 | 3620.66 |
| 1579478400000 | 3587.33 |
| 1579564800000 | 3471.19 |
| 1579651200000 | 3466.56 |
| 1579737600000 | 3432.8 |
| 1579824000000 | 3423.89 |
| 1580083200000 | 3303.08 |
| 1580169600000 | 3325.11 |
| 1580256000000 | 3310.42 |
| 1580342400000 | 3270.58 |
| 1580428800000 | 3269.21 |
| 1580688000000 | 3333.44 |
| 1580774400000 | 3429.99 |
| 1580860800000 | 3458.04 |
| 1580947200000 | 3468.52 |
| 1581033600000 | 3421.67 |
| 1581292800000 | 3350.47 |
| 1581379200000 | 3404.17 |
| 1581465600000 | 3414.99 |
| 1581552000000 | 3386.54 |
| 1581638400000 | 3398.96 |
| 1581897600000 | 3367.93 |
| 1581984000000 | 3284.55 |
| 1582070400000 | 3253.4 |
| 1582156800000 | 3230.52 |
| 1582243200000 | 3221.45 |
| 1582502400000 | 3135.49 |
| 1582588800000 | 3071.38 |
| 1582675200000 | 3020.81 |
| 1582761600000 | 2973.8 |
| 1582848000000 | 2845.53 |
| 1583107200000 | 2981.38 |
| 1583193600000 | 3021.67 |
| 1583280000000 | 3039.15 |
| 1583366400000 | 2985.04 |
| 1583452800000 | 2897.42 |
| 1583712000000 | 2705.85 |
| 1583798400000 | 2742.04 |
| 1583884800000 | 2679.69 |
| 1583971200000 | 2456 |
| 1584057600000 | 2529.05 |
| 1584316800000 | 2121.78 |
| 1584403200000 | 2145.74 |
| 1584489600000 | 1849.55 |
| 1584576000000 | 1971.37 |
| 1584662400000 | 2008.74 |
| 1584921600000 | 1870.81 |
| 1585008000000 | 1882.67 |
| 1585094400000 | 2035.54 |
| 1585180800000 | 2134.62 |
| 1585267200000 | 2139.36 |
| 1585526400000 | 2171.06 |
| 1585612800000 | 2260.04 |
| 1585699200000 | 2177.9 |
| 1585785600000 | 2288.36 |
| 1585872000000 | 2339.81 |
| 1586131200000 | 2411.26 |
| 1586217600000 | 2420.51 |
| 1586304000000 | 2421.25 |
| 1586390400000 | 2512.49 |
| 1586476800000 | 2512.49 |
| 1586736000000 | 2524.86 |
| 1586822400000 | 2541.25 |
| 1586908800000 | 2478.27 |
| 1586995200000 | 2459.29 |
| 1587081600000 | 2487.2 |
| 1587340800000 | 2417.74 |
| 1587427200000 | 2335.93 |
| 1587513600000 | 2369.18 |
| 1587600000000 | 2407.78 |
| 1587686400000 | 2369.36 |
| 1587945600000 | 2468.15 |
| 1588032000000 | 2525.74 |
| 1588118400000 | 2662.66 |
| 1588204800000 | 2632.08 |
| 1588291200000 | 2630.4 |
| 1588550400000 | 2536.19 |
| 1588636800000 | 2604.15 |
| 1588723200000 | 2613.42 |
| 1588809600000 | 2638.02 |
| 1588896000000 | 2535.78 |
| 1589155200000 | 2542.23 |
| 1589241600000 | 2505.3 |
| 1589328000000 | 2425.15 |
| 1589414400000 | 2442.04 |
| 1589500800000 | 2420.6 |
| 1589760000000 | 2529.75 |
| 1589846400000 | 2506.77 |
| 1589932800000 | 2558.37 |
| 1590019200000 | 2570.39 |
| 1590105600000 | 2520.28 |
| 1590364800000 | 2533.64 |
| 1590451200000 | 2517.4 |
| 1590537600000 | 2471.98 |
| 1590624000000 | 2408.27 |
| 1590710400000 | 2434.24 |
| 1590969600000 | 2489.74 |
| 1591056000000 | 2595.65 |
| 1591142400000 | 2718.1 |
| 1591228800000 | 2715.03 |
| 1591315200000 | 2865.45 |
| 1591574400000 | 2935.35 |
| 1591660800000 | 2936.96 |
| 1591747200000 | 2865.28 |
| 1591833600000 | 2728.6 |
| 1591920000000 | 2737.08 |
| 1592179200000 | 2653.01 |
| 1592265600000 | 2747.01 |
| 1592352000000 | 2730.32 |
| 1592438400000 | 2677.23 |
| 1592524800000 | 2668.88 |
| 1592784000000 | 2663.61 |
| 1592870400000 | 2673.95 |
| 1592956800000 | 2690.75 |
| 1593043200000 | 2710.26 |
| 1593129600000 | 2664.3 |
| 1593388800000 | 2663.73 |
| 1593475200000 | 2628.38 |
| 1593561600000 | 2701.57 |
| 1593648000000 | 2845.14 |
| 1593734400000 | 2876.65 |
| 1593993600000 | 2936.58 |
| 1594080000000 | 2943.51 |
| 1594166400000 | 2913.43 |
| 1594252800000 | 2821.1 |
| 1594339200000 | 2795.34 |
| 1594598400000 | 2863.86 |
| 1594684800000 | 2920.22 |
| 1594771200000 | 2820.77 |
| 1594857600000 | 2823.85 |
| 1594944000000 | 2780.42 |
| 1595203200000 | 2731.14 |
| 1595289600000 | 2748.54 |
| 1595376000000 | 2825.94 |
| 1595462400000 | 2854.91 |
| 1595548800000 | 2873.92 |
| 1595808000000 | 2925.04 |
| 1595894400000 | 2925.83 |
| 1595980800000 | 2907.16 |
| 1596067200000 | 2911.61 |
| 1596153600000 | 2942.19 |
| 1596412800000 | 2843.26 |
| 1596499200000 | 2829.35 |
| 1596585600000 | 2786 |
| 1596672000000 | 2802.25 |
| 1596758400000 | 2804.96 |
| 1597017600000 | 2761.05 |
| 1597104000000 | 2783.89 |
| 1597190400000 | 2819.71 |
| 1597276800000 | 2778.84 |
| 1597363200000 | 2785.63 |
| 1597622400000 | 2773.46 |
| 1597708800000 | 2789.9 |
| 1597795200000 | 2811.57 |
| 1597881600000 | 2783.89 |
| 1597968000000 | 2788.17 |
| 1598227200000 | 2771.02 |
| 1598313600000 | 2735.76 |
| 1598400000000 | 2692.81 |
| 1598486400000 | 2728.29 |
| 1598572800000 | 2740.12 |
| 1598832000000 | 2656.61 |
| 1598918400000 | 2671.67 |
| 1599004800000 | 2717.44 |
| 1599091200000 | 2744.53 |
| 1599177600000 | 2703.18 |
| 1599436800000 | 2745.82 |
| 1599523200000 | 2716.12 |
| 1599609600000 | 2701.15 |
| 1599696000000 | 2644.49 |
| 1599782400000 | 2655.94 |
| 1600041600000 | 2651.48 |
| 1600128000000 | 2691.07 |
| 1600214400000 | 2688.96 |
| 1600300800000 | 2678.36 |
| 1600387200000 | 2678.39 |
| 1600646400000 | 2581.28 |
| 1600732800000 | 2580.71 |
| 1600819200000 | 2481.32 |
| 1600905600000 | 2496.69 |
| 1600992000000 | 2518.21 |
| 1601251200000 | 2529.76 |
| 1601337600000 | 2505.85 |
| 1601424000000 | 2552.52 |
| 1601510400000 | 2554.15 |
| 1601596800000 | 2560.63 |
| 1601856000000 | 2534.3 |
| 1601942400000 | 2494.22 |
| 1602028800000 | 2478.28 |
| 1602115200000 | 2515.14 |
| 1602201600000 | 2542.01 |
| 1602460800000 | 2540.62 |
| 1602547200000 | 2525.34 |
| 1602633600000 | 2532.99 |
| 1602720000000 | 2512.58 |
| 1602806400000 | 2515.36 |
| 1603065600000 | 2547.15 |
| 1603152000000 | 2577.91 |
| 1603238400000 | 2662.93 |
| 1603324800000 | 2703.28 |
| 1603411200000 | 2711.24 |
| 1603670400000 | 2639.65 |
| 1603756800000 | 2663.25 |
| 1603843200000 | 2592.69 |
| 1603929600000 | 2570.99 |
| 1604016000000 | 2521.44 |
| 1604275200000 | 2564.21 |
| 1604361600000 | 2576.23 |
| 1604448000000 | 2565.72 |
| 1604534400000 | 2717.89 |
| 1604620800000 | 2790.89 |
| 1604880000000 | 2874.19 |
| 1604966400000 | 2887.18 |
| 1605052800000 | 2905.61 |
| 1605139200000 | 2868.51 |
| 1605225600000 | 2889.6 |
| 1605484800000 | 2918.11 |
| 1605571200000 | 2933.76 |
| 1605657600000 | 3009.01 |
| 1605744000000 | 2941.86 |
| 1605830400000 | 2947.3 |
| 1606089600000 | 2975.82 |
| 1606176000000 | 2993.99 |
| 1606262400000 | 2948.12 |
| 1606348800000 | 2948.86 |
| 1606435200000 | 2950.22 |
| 1606694400000 | 2870.6 |
| 1606780800000 | 2966.2 |
| 1606867200000 | 3028.98 |
| 1606953600000 | 3068.75 |
| 1607040000000 | 3090.72 |
| 1607299200000 | 3062.43 |
| 1607385600000 | 3051.61 |
| 1607472000000 | 3084.25 |
| 1607558400000 | 3059.1 |
| 1607644800000 | 3057.2 |
| 1607904000000 | 3023.73 |
| 1607990400000 | 3022.57 |
| 1608076800000 | 3081.18 |
| 1608163200000 | 3205.69 |
| 1608249600000 | 3197.37 |
| 1608508800000 | 3133.64 |
| 1608595200000 | 3169.02 |
| 1608681600000 | 3196.2 |
| 1608768000000 | 3191.69 |
| 1608854400000 | 3191.69 |
| 1609113600000 | 3238.99 |
| 1609200000000 | 3249.66 |
| 1609286400000 | 3251.86 |
| 1609372800000 | 3241.15 |
| 1609718400000 | 3343.22 |
| 1609804800000 | 3460.31 |
| 1609891200000 | 3500.54 |
| 1609977600000 | 3544.82 |
| 1610064000000 | 3553.03 |
| 1610323200000 | 3508.41 |
| 1610409600000 | 3509.3 |
| 1610496000000 | 3479.66 |
| 1610582400000 | 3509.56 |
| 1610668800000 | 3437.04 |
| 1610928000000 | 3490.76 |
| 1611014400000 | 3521.75 |
| 1611100800000 | 3548.79 |
| 1611187200000 | 3536.91 |
| 1611273600000 | 3404.96 |
| 1611532800000 | 3397.66 |
| 1611619200000 | 3406.21 |
| 1611705600000 | 3318.49 |
| 1611792000000 | 3291.12 |
| 1611878400000 | 3231.05 |
| 1612137600000 | 3299.18 |
| 1612224000000 | 3342.65 |
| 1612310400000 | 3324.92 |
| 1612396800000 | 3313.92 |
| 1612483200000 | 3357.25 |
| 1612742400000 | 3379.05 |
| 1612828800000 | 3433.94 |
| 1612915200000 | 3460.84 |
| 1613001600000 | 3490.61 |
| 1613088000000 | 3541.04 |
| 1613347200000 | 3570.03 |
| 1613433600000 | 3599.63 |
| 1613520000000 | 3524.24 |
| 1613606400000 | 3526.13 |
| 1613692800000 | 3622.45 |
| 1613952000000 | 3572.88 |
| 1614038400000 | 3524.17 |
| 1614124800000 | 3602.58 |
| 1614211200000 | 3554.57 |
| 1614297600000 | 3502.88 |
| 1614556800000 | 3558.63 |
| 1614643200000 | 3585.22 |
| 1614729600000 | 3646.5 |
| 1614816000000 | 3599.76 |
| 1614902400000 | 3572.42 |
| 1615161600000 | 3553.4 |
| 1615248000000 | 3680.96 |
| 1615334400000 | 3758.03 |
| 1615420800000 | 3794.87 |
| 1615507200000 | 3777.68 |
| 1615766400000 | 3781.02 |
| 1615852800000 | 3755.95 |
| 1615939200000 | 3729.8 |
| 1616025600000 | 3757.47 |
| 1616112000000 | 3753 |
| 1616371200000 | 3738.67 |
| 1616457600000 | 3694.21 |
| 1616544000000 | 3700.31 |
| 1616630400000 | 3647.89 |
| 1616716800000 | 3716.94 |
| 1616976000000 | 3727.59 |
| 1617062400000 | 3770.12 |
| 1617148800000 | 3800.24 |
| 1617235200000 | 3789.96 |
| 1617321600000 | 3789.99 |
| 1617580800000 | 3775.84 |
| 1617667200000 | 3752.81 |
| 1617753600000 | 3789.61 |
| 1617840000000 | 3865.01 |
| 1617926400000 | 3885.84 |
| 1618185600000 | 3899.4 |
| 1618272000000 | 3870.6 |
| 1618358400000 | 3884.87 |
| 1618444800000 | 3930.32 |
| 1618531200000 | 3959.56 |
| 1618790400000 | 3940.87 |
| 1618876800000 | 3962.22 |
| 1618963200000 | 3915.82 |
| 1619049600000 | 3802.02 |
| 1619136000000 | 3752.28 |
| 1619395200000 | 3808.4 |
| 1619481600000 | 3738.03 |
| 1619568000000 | 3610.44 |
| 1619654400000 | 3551.69 |
| 1619740800000 | 3448.36 |
| 1620000000000 | 3576.61 |
| 1620086400000 | 3625.36 |
| 1620172800000 | 3685.92 |
| 1620259200000 | 3647.09 |
| 1620345600000 | 3655.84 |
| 1620604800000 | 3626.43 |
| 1620691200000 | 3553.46 |
| 1620777600000 | 3486.42 |
| 1620864000000 | 3454.44 |
| 1620950400000 | 3610.82 |
| 1621209600000 | 3228.87 |
| 1621296000000 | 3215.35 |
| 1621382400000 | 3131.05 |
| 1621468800000 | 3171.74 |
| 1621555200000 | 3156.71 |
| 1621814400000 | 3134.01 |
| 1621900800000 | 3096.79 |
| 1621987200000 | 3126.3 |
| 1622073600000 | 3151.14 |
| 1622160000000 | 3250.76 |
| 1622419200000 | 3342.63 |
| 1622505600000 | 3385.33 |
| 1622592000000 | 3380.39 |
| 1622678400000 | 3234.55 |
| 1622764800000 | 3253.59 |
| 1623024000000 | 3183.47 |
| 1623110400000 | 3195.87 |
| 1623196800000 | 3268.58 |
| 1623283200000 | 3248.89 |
| 1623369600000 | 3293.73 |
| 1623628800000 | 3326.09 |
| 1623715200000 | 3332.47 |
| 1623801600000 | 3322.85 |
| 1623888000000 | 3270.66 |
| 1623974400000 | 3179.79 |
| 1624233600000 | 3186.31 |
| 1624320000000 | 3194.3 |
| 1624406400000 | 3283.69 |
| 1624492800000 | 3340.62 |
| 1624579200000 | 3264.91 |
| 1624838400000 | 3264.79 |
| 1624924800000 | 3224.79 |
| 1625011200000 | 3264.6 |
| 1625097600000 | 3223.77 |
| 1625184000000 | 3214.41 |
| 1625443200000 | 3189.6 |
| 1625529600000 | 3060.12 |
| 1625616000000 | 3051.18 |
| 1625702400000 | 3025.45 |
| 1625788800000 | 3093.92 |
| 1626048000000 | 3099.54 |
| 1626134400000 | 3059.1 |
| 1626220800000 | 3015.98 |
| 1626307200000 | 2995.96 |
| 1626393600000 | 2978.9 |
| 1626652800000 | 3036.47 |
| 1626739200000 | 3077.12 |
| 1626825600000 | 3074.89 |
| 1626912000000 | 3096.43 |
| 1626998400000 | 2986.98 |
| 1627257600000 | 2929.26 |
| 1627344000000 | 2956.88 |
| 1627430400000 | 2956.94 |
| 1627516800000 | 3036.75 |
| 1627603200000 | 3038.49 |
| 1627862400000 | 2983.5 |
| 1627948800000 | 2933.78 |
| 1628035200000 | 2918.73 |
| 1628121600000 | 2944.54 |
| 1628208000000 | 2926.87 |
| 1628467200000 | 2884.9 |
| 1628553600000 | 2977.49 |
| 1628640000000 | 3050.45 |
| 1628726400000 | 3036.79 |
| 1628812800000 | 3048.64 |
| 1629072000000 | 2964.22 |
| 1629158400000 | 2951.24 |
| 1629244800000 | 2986.62 |
| 1629331200000 | 2964.57 |
| 1629417600000 | 2992.11 |
| 1629676800000 | 3035.25 |
| 1629763200000 | 3019.87 |
| 1629849600000 | 3065.83 |
| 1629936000000 | 3062.04 |
| 1630022400000 | 3079.42 |
| 1630281600000 | 3136.67 |
| 1630368000000 | 3152.47 |
| 1630454400000 | 3152.64 |
| 1630540800000 | 3117.3 |
| 1630627200000 | 3157.02 |
| 1630886400000 | 3136.33 |
| 1630972800000 | 3079.62 |
| 1631059200000 | 2995.14 |
| 1631145600000 | 2996.34 |
| 1631232000000 | 3029.3 |
| 1631491200000 | 3017.87 |
| 1631577600000 | 3010.03 |
| 1631664000000 | 3033.84 |
| 1631750400000 | 3070.13 |
| 1631836800000 | 3060.67 |
| 1632096000000 | 2940.57 |
| 1632182400000 | 2938.17 |
| 1632268800000 | 2990.19 |
| 1632355200000 | 2991.53 |
| 1632441600000 | 2965.69 |
| 1632700800000 | 2931.82 |
| 1632787200000 | 2894.59 |
| 1632873600000 | 2890.19 |
| 1632960000000 | 2881.73 |
| 1633046400000 | 2901.67 |
| 1633305600000 | 2823.05 |
| 1633392000000 | 2792.89 |
| 1633478400000 | 2711.35 |
| 1633564800000 | 2707.37 |
| 1633651200000 | 2681.77 |
| 1633910400000 | 2674.28 |
| 1633996800000 | 2625.95 |
| 1634083200000 | 2573.5 |
| 1634169600000 | 2559.71 |
| 1634256000000 | 2551.49 |
| 1634515200000 | 2581.97 |
| 1634601600000 | 2595.64 |
| 1634688000000 | 2630.86 |
| 1634774400000 | 2620.91 |
| 1634860800000 | 2660.89 |
| 1635120000000 | 2733.89 |
| 1635206400000 | 2795.61 |
| 1635292800000 | 2701.17 |
| 1635379200000 | 2692.85 |
| 1635465600000 | 2658.68 |
| 1635724800000 | 2651.82 |
| 1635811200000 | 2703.56 |
| 1635897600000 | 2775.53 |
| 1635984000000 | 2875.2 |
| 1636070400000 | 2828.32 |
| 1636329600000 | 2842.45 |
| 1636416000000 | 2984.33 |
| 1636502400000 | 3000.88 |
| 1636588800000 | 3017.34 |
| 1636675200000 | 2956.99 |
| 1636934400000 | 2887.32 |
| 1637020800000 | 2797.58 |
| 1637107200000 | 2742.33 |
| 1637193600000 | 2726.35 |
| 1637280000000 | 2772.18 |
| 1637539200000 | 3111.05 |
| 1637625600000 | 3054.61 |
| 1637712000000 | 2988.45 |
| 1637798400000 | 2936.01 |
| 1637884800000 | 2899.04 |
| 1638144000000 | 2810.11 |
| 1638230400000 | 2767.01 |
| 1638316800000 | 2717.53 |
| 1638403200000 | 2738.35 |
| 1638489600000 | 2734.77 |
| 1638748800000 | 2703.92 |
| 1638835200000 | 2740.16 |
| 1638921600000 | 2730.32 |
| 1639008000000 | 2732.77 |
| 1639094400000 | 2710.39 |
| 1639353600000 | 2657.3 |
| 1639440000000 | 2571.15 |
| 1639526400000 | 2637.3 |
| 1639612800000 | 2719.22 |
| 1639699200000 | 2717.51 |
| 1639958400000 | 2468.55 |
| 1640044800000 | 2481.34 |
| 1640131200000 | 2483.09 |
| 1640217600000 | 2570.97 |
| 1640304000000 | 2606.48 |
| 1640563200000 | 2583.78 |
| 1640649600000 | 2586.3 |
| 1640736000000 | 2609.39 |
| 1640822400000 | 2646.13 |
| 1640908800000 | 2631.74 |
| 1641168000000 | 2617.67 |
| 1641254400000 | 2629.85 |
| 1641340800000 | 2681.63 |
| 1641427200000 | 2692.95 |
| 1641513600000 | 2676.44 |
| 1641772800000 | 2666.59 |
| 1641859200000 | 2743.01 |
| 1641945600000 | 2831.82 |
| 1642032000000 | 2866.51 |
| 1642118400000 | 2842.81 |
| 1642377600000 | 2812.48 |
| 1642464000000 | 2840.14 |
| 1642550400000 | 2843.46 |
| 1642636800000 | 2883.74 |
| 1642723200000 | 3023.56 |
| 1642982400000 | 2927.09 |
| 1643068800000 | 2935.2 |
| 1643155200000 | 2958.73 |
| 1643241600000 | 2960.23 |
| 1643328000000 | 2897.54 |
| 1643587200000 | 2965.95 |
| 1643673600000 | 2956.94 |
| 1643760000000 | 2919.2 |
| 1643846400000 | 2826.88 |
| 1643932800000 | 2774.04 |
| 1644192000000 | 2817.33 |
| 1644278400000 | 2891.22 |
| 1644364800000 | 2943.5 |
| 1644451200000 | 3007.54 |
| 1644537600000 | 2997.25 |
| 1644796800000 | 2943.87 |
| 1644883200000 | 3016.72 |
| 1644969600000 | 3032.68 |
| 1645056000000 | 2980.94 |
| 1645142400000 | 2994.35 |
| 1645401600000 | 2954.28 |
| 1645488000000 | 2943.87 |
| 1645574400000 | 2895.78 |
| 1645660800000 | 2838.81 |
| 1645747200000 | 2916.26 |
| 1646006400000 | 2976.38 |
| 1646092800000 | 2890.47 |
| 1646179200000 | 2896.16 |
| 1646265600000 | 2975.44 |
| 1646352000000 | 2986.88 |
| 1646611200000 | 2977.81 |
| 1646697600000 | 2933.28 |
| 1646784000000 | 3015.28 |
| 1646870400000 | 2972.09 |
| 1646956800000 | 3003.11 |
| 1647216000000 | 2947.37 |
| 1647302400000 | 2945.63 |
| 1647388800000 | 3033.8 |
| 1647475200000 | 3102.52 |
| 1647561600000 | 3142.22 |
| 1647820800000 | 3240.85 |
| 1647907200000 | 3165.59 |
| 1647993600000 | 3135.87 |
| 1648080000000 | 3246.7 |
| 1648166400000 | 3272.6 |
| 1648425600000 | 3270.13 |
| 1648512000000 | 3260.39 |
| 1648598400000 | 3203.34 |
| 1648684800000 | 3234.48 |
| 1648771200000 | 3271.06 |
| 1649030400000 | 3304.9 |
| 1649116800000 | 3240.3 |
| 1649203200000 | 3232.65 |
| 1649289600000 | 3167.59 |
| 1649376000000 | 3148.29 |
| 1649635200000 | 3110.12 |
| 1649721600000 | 3148.71 |
| 1649808000000 | 3173.22 |
| 1649894400000 | 3118.02 |
| 1649980800000 | 3118.02 |
| 1650240000000 | 3085.38 |
| 1650326400000 | 3101.77 |
| 1650412800000 | 3161.53 |
| 1650499200000 | 3116.92 |
| 1650585600000 | 3008.84 |
| 1650844800000 | 2881.08 |
| 1650931200000 | 2863.33 |
| 1651017600000 | 2893.83 |
| 1651104000000 | 2877.89 |
| 1651190400000 | 2880.4 |
| 1651449600000 | 2846.48 |
| 1651536000000 | 2870.24 |
| 1651622400000 | 2924.31 |
| 1651708800000 | 2888.85 |
| 1651795200000 | 2911.29 |
| 1652054400000 | 2807.51 |
| 1652140800000 | 2774.37 |
| 1652227200000 | 2788.93 |
| 1652313600000 | 2789.78 |
| 1652400000000 | 2893.73 |
| 1652659200000 | 2913.8 |
| 1652745600000 | 3033.99 |
| 1652832000000 | 3017.78 |
| 1652918400000 | 3036.13 |
| 1653004800000 | 3074.38 |
| 1653264000000 | 3173.78 |
| 1653350400000 | 3156.16 |
| 1653436800000 | 3185.14 |
| 1653523200000 | 3247.47 |
| 1653609600000 | 3363.49 |
| 1653868800000 | 3343.97 |
| 1653955200000 | 3333.95 |
| 1654041600000 | 3284.55 |
| 1654128000000 | 3357.84 |
| 1654214400000 | 3367.28 |
| 1654473600000 | 3322.5 |
| 1654560000000 | 3300.17 |
| 1654646400000 | 3279.14 |
| 1654732800000 | 3192.37 |
| 1654819200000 | 3186.66 |
| 1655078400000 | 3026.92 |
| 1655164800000 | 3024.13 |
| 1655251200000 | 3041.1 |
| 1655337600000 | 2964.57 |
| 1655424000000 | 2975.56 |
| 1655683200000 | 2962.17 |
| 1655769600000 | 2965.9 |
| 1655856000000 | 2936.99 |
| 1655942400000 | 2817.92 |
| 1656028800000 | 2800.91 |
| 1656288000000 | 2784.82 |
| 1656374400000 | 2836.57 |
| 1656460800000 | 2804.69 |
| 1656547200000 | 2723.24 |
| 1656633600000 | 2754.59 |
| 1656892800000 | 2785.71 |
| 1656979200000 | 2730.62 |
| 1657065600000 | 2660.49 |
| 1657152000000 | 2715.75 |
| 1657238400000 | 2733.24 |
| 1657497600000 | 2622.46 |
| 1657584000000 | 2614.18 |
| 1657670400000 | 2633.06 |
| 1657756800000 | 2530.11 |
| 1657843200000 | 2657.56 |
| 1658102400000 | 2779.92 |
| 1658188800000 | 2861.21 |
| 1658275200000 | 2882.12 |
| 1658361600000 | 2891.52 |
| 1658448000000 | 2922.91 |
| 1658707200000 | 2889.7 |
| 1658793600000 | 2931.68 |
| 1658880000000 | 2952.54 |
| 1658966400000 | 2972.44 |
| 1659052800000 | 3007.93 |
| 1659312000000 | 3054.26 |
| 1659398400000 | 3032.02 |
| 1659484800000 | 2944.21 |
| 1659571200000 | 2950.67 |
| 1659657600000 | 2954.07 |
| 1659916800000 | 2997.19 |
| 1660003200000 | 2987.83 |
| 1660089600000 | 3059.26 |
| 1660176000000 | 3118.07 |
| 1660262400000 | 3161.03 |
| 1660521600000 | 3187.73 |
| 1660608000000 | 3152.37 |
| 1660694400000 | 3126.86 |
| 1660780800000 | 2993.29 |
| 1660867200000 | 2871.23 |
| 1661126400000 | 2909.57 |
| 1661212800000 | 3001.71 |
| 1661299200000 | 3068.23 |
| 1661385600000 | 3112.79 |
| 1661472000000 | 3126.39 |
| 1661731200000 | 3208.74 |
| 1661817600000 | 3247.34 |
| 1661904000000 | 3143.89 |
| 1661990400000 | 3087.72 |
| 1662076800000 | 3284.58 |
| 1662336000000 | 3416.26 |
| 1662422400000 | 3253.6 |
| 1662508800000 | 3247.29 |
| 1662595200000 | 3253.55 |
| 1662681600000 | 3329.79 |
| 1662940800000 | 3233.5 |
| 1663027200000 | 3194.64 |
| 1663113600000 | 3207.18 |
| 1663200000000 | 3103.99 |
| 1663286400000 | 3108.53 |
| 1663545600000 | 3109.85 |
| 1663632000000 | 3005.31 |
| 1663718400000 | 2958.24 |
| 1663804800000 | 2915.1 |
| 1663891200000 | 2795.24 |
| 1664150400000 | 2715.06 |
| 1664236800000 | 2742.8 |
| 1664323200000 | 2735.56 |
| 1664409600000 | 2693.97 |
| 1664496000000 | 2760.52 |
| 1664755200000 | 2780.89 |
| 1664841600000 | 2919.36 |
| 1664928000000 | 2850.29 |
| 1665014400000 | 2835.58 |
| 1665100800000 | 2792.27 |
| 1665360000000 | 2800.46 |
| 1665446400000 | 2758.61 |
| 1665532800000 | 2722.45 |
| 1665619200000 | 2710.13 |
| 1665705600000 | 2702.34 |
| 1665964800000 | 2729.05 |
| 1666051200000 | 2730.84 |
| 1666137600000 | 2701.46 |
| 1666224000000 | 2755.32 |
| 1666310400000 | 2763.97 |
| 1666569600000 | 2703.07 |
| 1666656000000 | 2781.45 |
| 1666742400000 | 2815.55 |
| 1666828800000 | 2861.72 |
| 1666915200000 | 2893.31 |
| 1667174400000 | 2862.1 |
| 1667260800000 | 2862.92 |
| 1667347200000 | 2877.03 |
| 1667433600000 | 2845.83 |
| 1667520000000 | 2920.66 |
| 1667779200000 | 2992.36 |
| 1667865600000 | 3130.52 |
| 1667952000000 | 3075.33 |
| 1668038400000 | 3127.18 |
| 1668124800000 | 3124.52 |
| 1668384000000 | 3054.5 |
| 1668470400000 | 3046.57 |
| 1668556800000 | 2972.21 |
| 1668643200000 | 2874.95 |
| 1668729600000 | 2847.64 |
| 1668988800000 | 2899.4699 |
| 1669075200000 | 2919.62 |
| 1669161600000 | 2942.28 |
| 1669248000000 | 2983.25 |
| 1669334400000 | 2917.4699 |
| 1669593600000 | 2912.54 |
| 1669680000000 | 2952.31 |
| 1669766400000 | 3023.76 |
| 1669852800000 | 3063.05 |
| 1669939200000 | 3054.57 |
| 1670198400000 | 3020.9899 |
| 1670284800000 | 3018.52 |
| 1670371200000 | 3036.45 |
| 1670457600000 | 3061.14 |
| 1670544000000 | 3074 |
| 1670803200000 | 3112.36 |
| 1670889600000 | 3130.32 |
| 1670976000000 | 3053.79 |
| 1671062400000 | 2972.33 |
| 1671148800000 | 2947.84 |
| 1671408000000 | 2959.85 |
| 1671494400000 | 3025.42 |
| 1671580800000 | 3037.55 |
| 1671667200000 | 3037.34 |
| 1671753600000 | 3017.13 |
| 1672012800000 | 2995.07 |
| 1672099200000 | 2995.52 |
| 1672185600000 | 3059.67 |
| 1672272000000 | 3090.37 |
| 1672358400000 | 3116.27 |
| 1672617600000 | 3116.27 |
| 1672704000000 | 3032.01 |
| 1672790400000 | 2999.08 |
| 1672876800000 | 3014.19 |
| 1672963200000 | 3083.31 |
| 1673222400000 | 3115.12 |
| 1673308800000 | 3129.75 |
| 1673395200000 | 3183.84 |
| 1673481600000 | 3185.05 |
| 1673568000000 | 3151.27 |
| 1673827200000 | 3175.12 |
| 1673913600000 | 3193.64 |
| 1674000000000 | 3233.1 |
| 1674086400000 | 3178.17 |
| 1674172800000 | 3212.2 |
| 1674432000000 | 3304.95 |
| 1674518400000 | 3324.9899 |
| 1674604800000 | 3309.32 |
| 1674691200000 | 3353.65 |
| 1674777600000 | 3351.57 |
| 1675036800000 | 3336.19 |
| 1675123200000 | 3369.77 |
| 1675209600000 | 3399.1 |
| 1675296000000 | 3435.6 |
| 1675382400000 | 3370.45 |
| 1675641600000 | 3300 |
| 1675728000000 | 3323.5 |
| 1675814400000 | 3363.14 |
| 1675900800000 | 3374.68 |
| 1675987200000 | 3376.02 |
| 1676246400000 | 3414.47 |
| 1676332800000 | 3404.34 |
| 1676419200000 | 3404.48 |
| 1676505600000 | 3457.17 |
| 1676592000000 | 3372.77 |
| 1676851200000 | 3354.54 |
| 1676937600000 | 3292.4699 |
| 1677024000000 | 3282.19 |
| 1677110400000 | 3299.65 |
| 1677196800000 | 3230.53 |
| 1677456000000 | 3222.04 |
| 1677542400000 | 3249.62 |
| 1677628800000 | 3301.04 |
| 1677715200000 | 3316.56 |
| 1677801600000 | 3378.76 |
| 1678060800000 | 3390.48 |
| 1678147200000 | 3356.13 |
| 1678233600000 | 3347.82 |
| 1678320000000 | 3362.12 |
| 1678406400000 | 3362.22 |
| 1678665600000 | 3301.21 |
| 1678752000000 | 3245.82 |
| 1678838400000 | 3116.36 |
| 1678924800000 | 3109.86 |
| 1679011200000 | 3022.48 |
| 1679270400000 | 3090.15 |
| 1679356800000 | 3180.82 |
| 1679443200000 | 3185.91 |
| 1679529600000 | 3250.48 |
| 1679616000000 | 3197.07 |
| 1679875200000 | 3219.09 |
| 1679961600000 | 3247.28 |
| 1680048000000 | 3339.62 |
| 1680134400000 | 3333.9699 |
| 1680220800000 | 3340.09 |
| 1680480000000 | 3302.09 |
| 1680566400000 | 3191.18 |
| 1680652800000 | 3192.41 |
| 1680739200000 | 3226.35 |
| 1680825600000 | 3226.35 |
| 1681084800000 | 3178.76 |
| 1681171200000 | 3235.44 |
| 1681257600000 | 3312.29 |
| 1681344000000 | 3335.93 |
| 1681430400000 | 3365.71 |
| 1681689600000 | 3385 |
| 1681776000000 | 3425.51 |
| 1681862400000 | 3382.74 |
| 1681948800000 | 3384.19 |
| 1682035200000 | 3256.81 |
| 1682294400000 | 3218.16 |
| 1682380800000 | 3224.02 |
| 1682467200000 | 3277.93 |
| 1682553600000 | 3348.63 |
| 1682640000000 | 3359.58 |
| 1682899200000 | 3340.28 |
| 1682985600000 | 3303.04 |
| 1683072000000 | 3314.57 |
| 1683158400000 | 3332.7199 |
| 1683244800000 | 3419.48 |
| 1683504000000 | 3513.21 |
| 1683590400000 | 3484.69 |
| 1683676800000 | 3515.92 |
| 1683763200000 | 3499.14 |
| 1683849600000 | 3533.25 |
| 1684108800000 | 3551.04 |
| 1684195200000 | 3516.68 |
| 1684281600000 | 3489.87 |
| 1684368000000 | 3528.42 |
| 1684454400000 | 3534.4 |
| 1684713600000 | 3544.84 |
| 1684800000000 | 3541.8 |
| 1684886400000 | 3466.9 |
| 1684972800000 | 3459.77 |
| 1685059200000 | 3462.64 |
| 1685318400000 | 3482.04 |
| 1685404800000 | 3449.36 |
| 1685491200000 | 3326 |
| 1685577600000 | 3395.32 |
| 1685664000000 | 3515.34 |
| 1685923200000 | 3514.11 |
| 1686009600000 | 3553.88 |
| 1686096000000 | 3546.83 |
| 1686182400000 | 3542.9 |
| 1686268800000 | 3581.47 |
| 1686528000000 | 3487.51 |
| 1686614400000 | 3517.08 |
| 1686700800000 | 3537.5 |
| 1686787200000 | 3561.93 |
| 1686873600000 | 3577.31 |
| 1687132800000 | 3580.2 |
| 1687219200000 | 3562.65 |
| 1687305600000 | 3555.23 |
| 1687392000000 | 3539.98 |
| 1687478400000 | 3459.83 |
| 1687737600000 | 3474.36 |
| 1687824000000 | 3484.92 |
| 1687910400000 | 3485.84 |
| 1687996800000 | 3533.84 |
| 1688083200000 | 3566.19 |
| 1688342400000 | 3622.69 |
| 1688428800000 | 3662.75 |
| 1688515200000 | 3609.26 |
| 1688601600000 | 3550.36 |
| 1688688000000 | 3641.53 |
| 1688947200000 | 3620.65 |
| 1689033600000 | 3621.42 |
| 1689120000000 | 3699.72 |
| 1689206400000 | 3698.43 |
| 1689292800000 | 3713.97 |
| 1689552000000 | 3725.21 |
| 1689638400000 | 3824.38 |
| 1689724800000 | 3854.5 |
| 1689811200000 | 3894.95 |
| 1689897600000 | 3810.67 |
| 1690156800000 | 3826.34 |
| 1690243200000 | 3849.39 |
| 1690329600000 | 3839.01 |
| 1690416000000 | 3792.71 |
| 1690502400000 | 3812.47 |
| 1690761600000 | 3793.32 |
| 1690848000000 | 3800.21 |
| 1690934400000 | 3709.87 |
| 1691020800000 | 3643.07 |
| 1691107200000 | 3696.35 |
| 1691366400000 | 3689.95 |
| 1691452800000 | 3588.09 |
| 1691539200000 | 3676.07 |
| 1691625600000 | 3672.76 |
| 1691712000000 | 3662.15 |
| 1691971200000 | 3585.52 |
| 1692057600000 | 3584.84 |
| 1692144000000 | 3627.68 |
| 1692230400000 | 3526.85 |
| 1692316800000 | 3530.66 |
| 1692576000000 | 3504.37 |
| 1692662400000 | 3535.73 |
| 1692748800000 | 3586.51 |
| 1692835200000 | 3529.91 |
| 1692921600000 | 3563.67 |
| 1693180800000 | 3556.88 |
| 1693267200000 | 3516.43 |
| 1693353600000 | 3504.51 |
| 1693440000000 | 3489.81 |
| 1693526400000 | 3500.53 |
| 1693785600000 | 3478.56 |
| 1693872000000 | 3366.28 |
| 1693958400000 | 3346.4 |
| 1694044800000 | 3316.54 |
| 1694131200000 | 3249.67 |
| 1694390400000 | 3272.79 |
| 1694476800000 | 3257.46 |
| 1694563200000 | 3316.37 |
| 1694649600000 | 3362.08 |
| 1694736000000 | 3358.08 |
| 1694995200000 | 3371.42 |
| 1695081600000 | 3371.22 |
| 1695168000000 | 3350.98 |
| 1695254400000 | 3271.89 |
| 1695340800000 | 3269.77 |
| 1695600000000 | 3195.93 |
| 1695686400000 | 3189.1 |
| 1695772800000 | 3179.9899 |
| 1695859200000 | 3205.3 |
| 1695945600000 | 3254.08 |
| 1696204800000 | 3179.28 |
| 1696291200000 | 3103.86 |
| 1696377600000 | 3104.98 |
| 1696464000000 | 3052.2399 |
| 1696550400000 | 3072.95 |
| 1696809600000 | 3063.66 |
| 1696896000000 | 3116.94 |
| 1696982400000 | 3134.88 |
| 1697068800000 | 3094.5 |
| 1697155200000 | 3050.62 |
| 1697414400000 | 3101.76 |
| 1697500800000 | 3115.01 |
| 1697587200000 | 3087.85 |
| 1697673600000 | 3033.32 |
| 1697760000000 | 2984.37 |
| 1698019200000 | 2934.87 |
| 1698105600000 | 2993.83 |
| 1698192000000 | 2985.43 |
| 1698278400000 | 2994.92 |
| 1698364800000 | 3087.45 |
| 1698624000000 | 2984.88 |
| 1698710400000 | 3007.56 |
| 1698796800000 | 3014.81 |
| 1698883200000 | 3058.83 |
| 1698969600000 | 3218.4 |
| 1699228800000 | 3171.3 |
| 1699315200000 | 3195.82 |
| 1699401600000 | 3162.17 |
| 1699488000000 | 3114.02 |
| 1699574400000 | 3070.07 |
| 1699833600000 | 3096.17 |
| 1699920000000 | 3178.69 |
| 1700006400000 | 3275.26 |
| 1700092800000 | 3270.28 |
| 1700179200000 | 3253.9899 |
| 1700438400000 | 3333.9699 |
| 1700524800000 | 3305.05 |
| 1700611200000 | 3316.32 |
| 1700697600000 | 3314.25 |
| 1700784000000 | 3320.06 |
| 1701043200000 | 3306.16 |
| 1701129600000 | 3326.36 |
| 1701216000000 | 3345.2399 |
| 1701302400000 | 3367.75 |
| 1701388800000 | 3433.06 |
| 1701648000000 | 3369.96 |
| 1701734400000 | 3376.8 |
| 1701820800000 | 3422.09 |
| 1701907200000 | 3441.39 |
| 1701993600000 | 3438.55 |
| 1702252800000 | 3345.63 |
| 1702339200000 | 3378.48 |
| 1702425600000 | 3438.1 |
| 1702512000000 | 3549.2 |
| 1702598400000 | 3525.06 |
| 1702857600000 | 3461.72 |
| 1702944000000 | 3527.21 |
| 1703030400000 | 3484.06 |
| 1703116800000 | 3477.6 |
| 1703203200000 | 3439.37 |
| 1703462400000 | 3439.37 |
| 1703548800000 | 3446.27 |
| 1703635200000 | 3485.4 |
| 1703721600000 | 3500.56 |
| 1703808000000 | 3532.49 |
| 1704153600000 | 3489.98 |
| 1704240000000 | 3457.03 |
| 1704326400000 | 3400.72 |
| 1704412800000 | 3368.1 |
| 1704672000000 | 3331.38 |
| 1704758400000 | 3321.66 |
| 1704844800000 | 3295.5 |
| 1704931200000 | 3321.76 |
| 1705017600000 | 3286.31 |
| 1705276800000 | 3274.92 |
| 1705363200000 | 3206.41 |
| 1705449600000 | 3192.77 |
| 1705536000000 | 3180.26 |
| 1705622400000 | 3203.66 |
| 1705881600000 | 3255.69 |
| 1705968000000 | 3255.79 |
| 1706054400000 | 3330.02 |
| 1706140800000 | 3290.06 |
| 1706227200000 | 3312.04 |
| 1706486400000 | 3278.58 |
| 1706572800000 | 3220.27 |
| 1706659200000 | 3236.03 |
| 1706745600000 | 3285.44 |
| 1706832000000 | 3213.32 |
| 1707091200000 | 3200 |
| 1707177600000 | 3215.87 |
| 1707264000000 | 3202.19 |
| 1707350400000 | 3166.85 |
| 1707436800000 | 3142.51 |
| 1707696000000 | 3168.05 |
| 1707782400000 | 3142.65 |
| 1707868800000 | 3219.55 |
| 1707955200000 | 3258.79 |
| 1708041600000 | 3315.52 |
| 1708300800000 | 3354.78 |
| 1708387200000 | 3358.49 |
| 1708473600000 | 3272.57 |
| 1708560000000 | 3233.56 |
| 1708646400000 | 3166.16 |
| 1708905600000 | 3168.95 |
| 1708992000000 | 3256.41 |
| 1709078400000 | 3271.64 |
| 1709164800000 | 3373.9 |
| 1709251200000 | 3385.79 |
| 1709510400000 | 3294.36 |
| 1709596800000 | 3237.39 |
| 1709683200000 | 3270.03 |
| 1709769600000 | 3283.27 |
| 1709856000000 | 3331.98 |
| 1710115200000 | 3355.6 |
| 1710201600000 | 3422.31 |
| 1710288000000 | 3486.27 |
| 1710374400000 | 3483.67 |
| 1710460800000 | 3469.14 |
| 1710720000000 | 3450.4 |
| 1710806400000 | 3360.2 |
| 1710892800000 | 3369.02 |
| 1710979200000 | 3373.75 |
| 1711065600000 | 3372.94 |
| 1711324800000 | 3372.3 |
| 1711411200000 | 3370.35 |
| 1711497600000 | 3420.11 |
| 1711584000000 | 3457.99 |
| 1711670400000 | 3457.99 |
| 1711929600000 | 3425.93 |
| 1712016000000 | 3450.71 |
| 1712102400000 | 3500.17 |
| 1712188800000 | 3572.93 |
| 1712275200000 | 3490.77 |
| 1712534400000 | 3558.12 |
| 1712620800000 | 3606.37 |
| 1712707200000 | 3562.17 |
| 1712793600000 | 3571.37 |
| 1712880000000 | 3457.69 |
| 1713139200000 | 3357.26 |
| 1713225600000 | 3316.98 |
| 1713312000000 | 3373.98 |
| 1713398400000 | 3408.86 |
| 1713484800000 | 3397.02 |
| 1713744000000 | 3410.63 |
| 1713830400000 | 3492.72 |
| 1713916800000 | 3411.2 |
| 1714003200000 | 3386.9 |
| 1714089600000 | 3442.07 |
| 1714348800000 | 3539.31 |
| 1714435200000 | 3466.1 |
| 1714521600000 | 3450.79 |
| 1714608000000 | 3456.3 |
| 1714694400000 | 3534.66 |
| 1714953600000 | 3550.43 |
| 1715040000000 | 3582.95 |
| 1715126400000 | 3618.58 |
| 1715212800000 | 3622.6 |
| 1715299200000 | 3674.82 |
| 1715558400000 | 3713.48 |
| 1715644800000 | 3745.63 |
| 1715731200000 | 3777.61 |
| 1715817600000 | 3773.52 |
| 1715904000000 | 3818.44 |
| 1716163200000 | 3878.64 |
| 1716249600000 | 3866.04 |
| 1716336000000 | 3806.8 |
| 1716422400000 | 3818.53 |
| 1716508800000 | 3842 |
| 1716768000000 | 3854.99 |
| 1716854400000 | 3855.04 |
| 1716940800000 | 3778.96 |
| 1717027200000 | 3690.89 |
| 1717113600000 | 3698.09 |
| 1717372800000 | 3734.97 |
| 1717459200000 | 3750.46 |
| 1717545600000 | 3774.2 |
| 1717632000000 | 3772.5 |
| 1717718400000 | 3718.34 |
| 1717977600000 | 3677.55 |
| 1718064000000 | 3641.55 |
| 1718150400000 | 3674.95 |
| 1718236800000 | 3638.42 |
| 1718323200000 | 3633.07 |
| 1718582400000 | 3586.35 |
| 1718668800000 | 3631.72 |
| 1718755200000 | 3688.33 |
| 1718841600000 | 3665.14 |
| 1718928000000 | 3585.46 |
| 1719187200000 | 3572.58 |
| 1719273600000 | 3528.14 |
| 1719360000000 | 3551.46 |
| 1719446400000 | 3541.97 |
| 1719532800000 | 3531.24 |
| 1719792000000 | 3526.5 |
| 1719878400000 | 3494.31 |
| 1719964800000 | 3618.4 |
| 1720051200000 | 3617.24 |
| 1720137600000 | 3605.29 |
| 1720396800000 | 3614.15 |
| 1720483200000 | 3600.16 |
| 1720569600000 | 3637.88 |
| 1720656000000 | 3714.67 |
| 1720742400000 | 3710.81 |
| 1721001600000 | 3738.44 |
| 1721088000000 | 3733.93 |
| 1721174400000 | 3693.31 |
| 1721260800000 | 3613.14 |
| 1721347200000 | 3606.33 |
| 1721606400000 | 3592.73 |
| 1721692800000 | 3589.21 |
| 1721779200000 | 3561.96 |
| 1721865600000 | 3526.83 |
| 1721952000000 | 3506.45 |
| 1722211200000 | 3509.11 |
| 1722297600000 | 3506.85 |
| 1722384000000 | 3538.67 |
| 1722470400000 | 3562.33 |
| 1722556800000 | 3449.06 |
| 1722816000000 | 3316.2199 |
| 1722902400000 | 3389 |
| 1722988800000 | 3399.81 |
| 1723075200000 | 3490.15 |
| 1723161600000 | 3520.27 |
| 1723420800000 | 3545.9 |
| 1723507200000 | 3558.7 |
| 1723593600000 | 3601.73 |
| 1723680000000 | 3594.26 |
| 1723766400000 | 3610.15 |
| 1724025600000 | 3631.56 |
| 1724112000000 | 3684.64 |
| 1724198400000 | 3687.61 |
| 1724284800000 | 3671.63 |
| 1724371200000 | 3690.53 |
| 1724630400000 | 3696.56 |
| 1724716800000 | 3650.5 |
| 1724803200000 | 3647.49 |
| 1724889600000 | 3651.75 |
| 1724976000000 | 3667.52 |
| 1725235200000 | 3674.86 |
| 1725321600000 | 3606.61 |
| 1725408000000 | 3569.24 |
| 1725494400000 | 3527.06 |
| 1725580800000 | 3453.55 |
| 1725840000000 | 3427.14 |
| 1725926400000 | 3408.77 |
| 1726012800000 | 3457.6 |
| 1726099200000 | 3524.09 |
| 1726185600000 | 3561.96 |
| 1726444800000 | 3559.91 |
| 1726531200000 | 3514.77 |
| 1726617600000 | 3514.17 |
| 1726704000000 | 3518.01 |
| 1726790400000 | 3515.15 |
| 1727049600000 | 3585.28 |
| 1727136000000 | 3693.16 |
| 1727222400000 | 3682.48 |
| 1727308800000 | 3784.62 |
| 1727395200000 | 3801.1 |
| 1727654400000 | 3752.53 |
| 1727740800000 | 3714.36 |
| 1727827200000 | 3633.27 |
| 1727913600000 | 3618.03 |
| 1728000000000 | 3658.9 |
| 1728259200000 | 3629.1 |
| 1728345600000 | 3617.75 |
| 1728432000000 | 3634.75 |
| 1728518400000 | 3678.02 |
| 1728604800000 | 3706.39 |
| 1728864000000 | 3689.97 |
| 1728950400000 | 3657.19 |
| 1729036800000 | 3635.79 |
| 1729123200000 | 3637.37 |
| 1729209600000 | 3666.07 |
| 1729468800000 | 3654.22 |
| 1729555200000 | 3667.46 |
| 1729641600000 | 3680.89 |
| 1729728000000 | 3701.36 |
| 1729814400000 | 3700.87 |
| 1730073600000 | 3690.93 |
| 1730160000000 | 3638.13 |
| 1730246400000 | 3546.06 |
| 1730332800000 | 3548.22 |
| 1730419200000 | 3549.47 |
| 1730678400000 | 3629.18 |
| 1730764800000 | 3554.44 |
| 1730851200000 | 3566.59 |
| 1730937600000 | 3628.85 |
| 1731024000000 | 3518.61 |
| 1731283200000 | 3473.64 |
| 1731369600000 | 3449.78 |
| 1731456000000 | 3480.95 |
| 1731542400000 | 3461.14 |
| 1731628800000 | 3482.56 |
| 1731888000000 | 3496.55 |
| 1731974400000 | 3502.62 |
| 1732060800000 | 3523.25 |
| 1732147200000 | 3522.15 |
| 1732233600000 | 3458.45 |
| 1732492800000 | 3490.1 |
| 1732579200000 | 3488.33 |
| 1732665600000 | 3498.12 |
| 1732752000000 | 3502.67 |
| 1732838400000 | 3493.82 |
| 1733097600000 | 3516.93 |
| 1733184000000 | 3540.19 |
| 1733270400000 | 3536.05 |
| 1733356800000 | 3578.74 |
| 1733443200000 | 3549.46 |
| 1733702400000 | 3600.56 |
| 1733788800000 | 3581.64 |
| 1733875200000 | 3586.81 |
| 1733961600000 | 3615.64 |
| 1734048000000 | 3581.45 |
| 1734307200000 | 3586.66 |
| 1734393600000 | 3545.52 |
| 1734480000000 | 3541.79 |
| 1734566400000 | 3508.99 |
| 1734652800000 | 3517.41 |
| 1734912000000 | 3494.1 |
| 1734998400000 | 3512.6 |
| 1735084800000 | 3512.6 |
| 1735171200000 | 3514.24 |
| 1735257600000 | 3515.47 |
| 1735516800000 | 3520.85 |
| 1735603200000 | 3516.54 |
| 1735776000000 | 3473.96 |
| 1735862400000 | 3426.1 |
| 1736121600000 | 3477.59 |
| 1736208000000 | 3527.24 |
| 1736294400000 | 3510.9 |
| 1736380800000 | 3514.76 |
| 1736467200000 | 3506.23 |
| 1736726400000 | 3473.18 |
| 1736812800000 | 3541.25 |
| 1736899200000 | 3581.36 |
| 1736985600000 | 3588.9 |
| 1737072000000 | 3598.66 |
| 1737331200000 | 3645.57 |
| 1737417600000 | 3666.96 |
| 1737504000000 | 3699.07 |
| 1737590400000 | 3737.13 |
| 1737676800000 | 3763.91 |
| 1737936000000 | 3732.54 |
| 1738022400000 | 3713.2 |
| 1738108800000 | 3737.26 |
| 1738195200000 | 3821.75 |
| 1738281600000 | 3824.93 |
| 1738540800000 | 3813.85 |
| 1738627200000 | 3898.22 |
| 1738713600000 | 3922.01 |
| 1738800000000 | 3969.83 |
| 1738886400000 | 3954.12 |
| 1739145600000 | 3953.27 |
| 1739232000000 | 3940.16 |
| 1739318400000 | 3975.17 |
| 1739404800000 | 4039.47 |
| 1739491200000 | 4102.64 |
| 1739750400000 | 4019.73 |
| 1739836800000 | 4000.16 |
| 1739923200000 | 3987.5 |
| 1740009600000 | 4059.85 |
| 1740096000000 | 4055.43 |
| 1740355200000 | 4033.46 |
| 1740441600000 | 4061.44 |
| 1740528000000 | 4061.5 |
| 1740614400000 | 4052.21 |
| 1740700800000 | 4014.78 |
| 1740960000000 | 4039.44 |
| 1741046400000 | 4036.75 |
| 1741132800000 | 4104.07 |
| 1741219200000 | 4162.36 |
| 1741305600000 | 4162.95 |
| 1741564800000 | 4136.88 |
| 1741651200000 | 4115.05 |
| 1741737600000 | 4141.81 |
| 1741824000000 | 4157.76 |
| 1741910400000 | 4207.45 |
| 1742169600000 | 4304.8 |
| 1742256000000 | 4330.82 |
| 1742342400000 | 4317.82 |
| 1742428800000 | 4267.95 |
| 1742515200000 | 4251.84 |
| 1742774400000 | 4300.15 |
| 1742860800000 | 4317.81 |
| 1742947200000 | 4288.66 |
| 1743033600000 | 4282.13 |
| 1743120000000 | 4254.9 |
| 1743379200000 | 4209.53 |
| 1743465600000 | 4256.89 |
| 1743552000000 | 4252.82 |
| 1743638400000 | 4286.31 |
| 1743724800000 | 4005.7 |
| 1743984000000 | 3828.55 |
| 1744070400000 | 3787.26 |
| 1744156800000 | 3906.91 |
| 1744243200000 | 3928.76 |
| 1744329600000 | 3988.46 |
| 1744588800000 | 4128.33 |
| 1744675200000 | 4203.6 |
| 1744761600000 | 4197.96 |
| 1744848000000 | 4236.47 |
| 1744934400000 | 4236.47 |
| 1745193600000 | 4250.46 |
| 1745280000000 | 4322.26 |
| 1745366400000 | 4453.41 |
| 1745452800000 | 4475.2 |
| 1745539200000 | 4488.52 |
| 1745798400000 | 4485.46 |
| 1745884800000 | 4468.33 |
| 1745971200000 | 4433.45 |
| 1746057600000 | 4478.36 |
| 1746144000000 | 4520.55 |
| 1746403200000 | 4504.47 |
| 1746489600000 | 4559.34 |
| 1746576000000 | 4604.74 |
| 1746662400000 | 4604.1899 |
| 1746748800000 | 4709.09 |
| 1747008000000 | 4730.06 |
| 1747094400000 | 4743.83 |
| 1747180800000 | 4805.65 |
| 1747267200000 | 4771.02 |
| 1747353600000 | 4721.82 |
| 1747612800000 | 4783.4 |
| 1747699200000 | 4774.66 |
| 1747785600000 | 4755 |
| 1747872000000 | 4720.51 |
| 1747958400000 | 4788.78 |
| 1748217600000 | 4791.01 |
| 1748304000000 | 4766.86 |
| 1748390400000 | 4691.53 |
| 1748476800000 | 4668.77 |
| 1748563200000 | 4553.51 |
| 1748822400000 | 4587.1 |
| 1748908800000 | 4609.59 |
| 1748995200000 | 4669.12 |
| 1749081600000 | 4706.85 |
| 1749168000000 | 4681.25 |
| 1749427200000 | 4693.81 |
| 1749513600000 | 4717.72 |
| 1749600000000 | 4787.66 |
| 1749686400000 | 4789.89 |
| 1749772800000 | 4705.65 |
| 1750032000000 | 4697.32 |
| 1750118400000 | 4639.15 |
| 1750204800000 | 4612.05 |
| 1750291200000 | 4599.95 |
| 1750377600000 | 4632.66 |
| 1750636800000 | 4566.4 |
| 1750723200000 | 4695.21 |
| 1750809600000 | 4698.38 |
| 1750896000000 | 4749.49 |
| 1750982400000 | 4736.16 |
| 1751241600000 | 4769.91 |
| 1751328000000 | 4798.62 |
| 1751414400000 | 4816.28 |
| 1751500800000 | 4830.86 |
| 1751587200000 | 4806.4 |
| 1751846400000 | 4747.97 |
| 1751932800000 | 4729.45 |
| 1752019200000 | 4733.11 |
| 1752105600000 | 4735.42 |
| 1752192000000 | 4661.27 |
| 1752451200000 | 4600.46 |
| 1752537600000 | 4572.2299 |
| 1752624000000 | 4569.91 |
| 1752710400000 | 4591.5 |
| 1752796800000 | 4600.61 |
| 1753056000000 | 4578.01 |
| 1753142400000 | 4581.71 |
| 1753228800000 | 4631.77 |
| 1753315200000 | 4606.67 |
| 1753401600000 | 4616.1 |
| 1753660800000 | 4477.74 |
| 1753747200000 | 4510.34 |
| 1753833600000 | 4490.4399 |
| 1753920000000 | 4534.07 |
| 1754006400000 | 4573.64 |
| 1754265600000 | 4611.31 |
| 1754352000000 | 4601.33 |
| 1754438400000 | 4579.26 |
| 1754524800000 | 4651.61 |
| 1754611200000 | 4777.43 |
| 1754870400000 | 4769.72 |
| 1754956800000 | 4792.76 |
| 1755043200000 | 4943 |
| 1755129600000 | 4918.92 |
| 1755216000000 | 4884.64 |
| 1755475200000 | 4938.96 |
| 1755561600000 | 4917.7 |
| 1755648000000 | 4866.9 |
| 1755734400000 | 4896.45 |
| 1755820800000 | 4994.76 |
| 1756080000000 | 5021.8 |
| 1756166400000 | 4981.24 |
| 1756252800000 | 4974.1899 |
| 1756339200000 | 5018.36 |
| 1756425600000 | 5018.02 |
| 1756684800000 | 5013.6899 |
| 1756771200000 | 5038.79 |
| 1756857600000 | 5100.68 |
| 1756944000000 | 5155.61 |
| 1757030400000 | 5197.8 |
| 1757289600000 | 5096.9 |
| 1757376000000 | 5062.74 |
| 1757462400000 | 5076.4799 |
| 1757548800000 | 5229.76 |
| 1757635200000 | 5111.43 |
| 1757894400000 | 5180.14 |
| 1757980800000 | 5188.47 |
| 1758067200000 | 5129.34 |
| 1758153600000 | 5109.38 |
| 1758240000000 | 5110.75 |
| 1758499200000 | 5178.33 |
| 1758585600000 | 5228.6899 |
| 1758672000000 | 5179.38 |
| 1758758400000 | 5096.62 |
| 1758844800000 | 5087.07 |
| 1759104000000 | 5069.55 |
| 1759190400000 | 5052.12 |
| 1759276800000 | 5047.4 |
| 1759363200000 | 4984.65 |
| 1759449600000 | 4979.64 |
| 1759708800000 | 4954.41 |
| 1759795200000 | 4967.32 |
| 1759881600000 | 5069.4 |
| 1759968000000 | 5020.34 |
| 1760054400000 | 4912.39 |
| 1760313600000 | 4959.55 |
| 1760400000000 | 5058.71 |
| 1760486400000 | 5142.03 |
| 1760572800000 | 5168.43 |
| 1760659200000 | 5145.12 |
| 1760918400000 | 5197.87 |
| 1761004800000 | 5194.66 |
| 1761091200000 | 5135.07 |
| 1761177600000 | 5235.64 |
| 1761264000000 | 5246.18 |
| 1761523200000 | 5293.78 |
| 1761609600000 | 5297.89 |
| 1761696000000 | 5358.38 |
| 1761782400000 | 5406.14 |
| 1761868800000 | 5404.67 |
| STOXX Chile | STOXX Emerging Markets | |
|---|---|---|
| 2018 | -18.571354668687 | -15.430494871466 |
| 2019 | -18.411673791063 | 21.066705165173 |
| 2020 | -8.6276025180915 | 19.371127387757 |
| 2021 | -18.737453775471 | -3.0232566097318 |
| 2022 | 18.411013245991 | -20.898216077456 |
| 2023 | 13.356352305799 | 11.677662737734 |
| 2024 | -0.44979678735876 | 8.4938684163728 |
| 2025 | 67.355612672126 | 39.415034035091 |
Methodology
The STOXX Chile Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Chile covering approximately 85% of investable market capitalization. STOXX Chile 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 |
|---|---|---|---|---|
| Price EUR | CH1213333433 | SWCLP | .SWCLP | |
| Net Return EUR | CH1213333417 | SWCLR | .SWCLR | |
| Gross Return EUR | CH1213333425 | SWCLGR | .SWCLGR | |
| Gross Return USD | CH1213333391 | SWCLGV | .SWCLGV | |
| Price USD | CH1213333409 | SWCLL | .SWCLL | |
| Net Return USD | CH1213333383 | SWCLV | .SWCLV |
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 | 14.748% |
| Banco de Chile | Banks | Chile | 14.705% |
| LATAM AIRLINES GROUP | Travel and Leisure | Chile | 11.615% |
| Banco de Credito e Inversiones | Banks | Chile | 7.754% |
| Sociedad Quimica y Minera de C | Chemicals | Chile | 7.465% |
| Banco Santander Chile | Banks | Chile | 6.915% |
| Cencosud SA | Personal Care, Drug and Grocery Stores | Chile | 6.436% |
| Empresas COPEC SA | Energy | Chile | 5.629% |
| PLAZA | Real Estate | Chile | 3.426% |
| Enel Chile SA | Utilities | Chile | 2.932% |
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.