Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Chile Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Chile Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Chile covering approximately 70% of investable market capitalization. STOXX Chile Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large 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 Large Cap | 62.9 | 26.4 | 3.8 | 3.7 | 6.4 | 2.1 | 24.3 | 8.0 | 3.0 |
| STOXX Emerging Markets Large Cap | 10,714.8 | 6,022.5 | 7.0 | 1.9 | 469.1 | 0.0 | 7.8 | 0.0 | 20.8 |
Supersector weighting (top 10)
| Banks | 44.7 |
|---|---|
| Chemicals | 18.5 |
| Retail | 14.7 |
| Energy | 14.2 |
| Utilities | 8.0 |
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 Large Cap | 4.9 | 5.1 | 5.1 | -3.7 | -29.6 | N/A | N/A | 5.1 | -1.2 | -6.7 |
| STOXX Emerging Markets Large Cap | 3.9 | 9.6 | 9.6 | -18.2 | 20.3 | N/A | N/A | 9.6 | -6.5 | 3.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Chile Large Cap | N/A | N/A | 25.0 | 30.6 | 32.5 | N/A | N/A | 0.2 | -0.1 | -0.2 |
| STOXX Emerging Markets Large Cap | N/A | N/A | 13.3 | 17.4 | 18.1 | N/A | N/A | 0.4 | -0.5 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Chile Large Cap | 0.3 | 0.4 | 0.4 | 0.3 | 0.5 | 25.1 | 22.9 | 22.9 | 29.9 | 29.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Chile Large Cap | 0.8 | 0.8 | 0.8 | 0.6 | 0.8 | 0.4 | -0.2 | -0.2 | 0.1 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of December 29, 2023
BENCHMARK INDICES
STOXX Chile Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Chile Large Cap | 8.3 | 22.1 | 7.0 | 22.1 | 2.9 | 3.9 | 2.0 | 4,482.5 |
| STOXX Emerging Markets Large Cap | 12.9 | 13.0 | 11.9 | 12.4 | 1.7 | 2.5 | 0.8 | 1.9 |
Performance and annual returns
| STOXX Chile Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 993.68 |
| 1001462400000 | 977.09 |
| 1001548800000 | 953.17 |
| 1001635200000 | 943.91 |
| 1001894400000 | 922.85 |
| 1001980800000 | 918.19 |
| 1002067200000 | 918.14 |
| 1002153600000 | 900.08 |
| 1002240000000 | 882.22 |
| 1002499200000 | 863.59 |
| 1002585600000 | 876.3 |
| 1002672000000 | 908.17 |
| 1002758400000 | 936.01 |
| 1002844800000 | 938.7 |
| 1003104000000 | 929.3 |
| 1003190400000 | 945.75 |
| 1003276800000 | 963.07 |
| 1003363200000 | 952.31 |
| 1003449600000 | 947.68 |
| 1003708800000 | 965.42 |
| 1003795200000 | 968.03 |
| 1003881600000 | 962.03 |
| 1003968000000 | 957.97 |
| 1004054400000 | 970.96 |
| 1004313600000 | 954.42 |
| 1004400000000 | 959.85 |
| 1004486400000 | 969.25 |
| 1004572800000 | 967.14 |
| 1004659200000 | 969.31 |
| 1004918400000 | 995.48 |
| 1005004800000 | 1023.1 |
| 1005091200000 | 1043.69 |
| 1005177600000 | 1072.64 |
| 1005264000000 | 1067.61 |
| 1005523200000 | 1065.77 |
| 1005609600000 | 1089.63 |
| 1005696000000 | 1098.42 |
| 1005782400000 | 1106.49 |
| 1005868800000 | 1132.31 |
| 1006128000000 | 1182.45 |
| 1006214400000 | 1151.26 |
| 1006300800000 | 1159.74 |
| 1006387200000 | 1169.37 |
| 1006473600000 | 1175.33 |
| 1006732800000 | 1193.52 |
| 1006819200000 | 1183.81 |
| 1006905600000 | 1146.2 |
| 1006992000000 | 1121.46 |
| 1007078400000 | 1111.35 |
| 1007337600000 | 1105.63 |
| 1007424000000 | 1134.48 |
| 1007510400000 | 1150.67 |
| 1007596800000 | 1139.86 |
| 1007683200000 | 1149.83 |
| 1007942400000 | 1151.83 |
| 1008028800000 | 1148.51 |
| 1008115200000 | 1117.68 |
| 1008201600000 | 1117.66 |
| 1008288000000 | 1136.91 |
| 1008547200000 | 1166.9 |
| 1008633600000 | 1190.5 |
| 1008720000000 | 1188.82 |
| 1008806400000 | 1168.39 |
| 1008892800000 | 1195.87 |
| 1009152000000 | 1204.03 |
| 1009238400000 | 1204.03 |
| 1009324800000 | 1203.39 |
| 1009411200000 | 1210.84 |
| 1009497600000 | 1193.84 |
| 1009756800000 | 1192.67 |
| 1009929600000 | 1219.49 |
| 1010016000000 | 1252.13 |
| 1010102400000 | 1238.92 |
| 1010361600000 | 1207.18 |
| 1010448000000 | 1150.12 |
| 1010534400000 | 1122.72 |
| 1010620800000 | 1125.39 |
| 1010707200000 | 1129.2 |
| 1010966400000 | 1126.61 |
| 1011052800000 | 1151.04 |
| 1011139200000 | 1139.55 |
| 1011225600000 | 1167.13 |
| 1011312000000 | 1150.02 |
| 1011571200000 | 1153.04 |
| 1011657600000 | 1160.52 |
| 1011744000000 | 1156.93 |
| 1011830400000 | 1173.1 |
| 1011916800000 | 1163.81 |
| 1012176000000 | 1162.87 |
| 1012262400000 | 1162.82 |
| 1012348800000 | 1160.86 |
| 1012435200000 | 1168.29 |
| 1012521600000 | 1174.29 |
| 1012780800000 | 1151.98 |
| 1012867200000 | 1132.03 |
| 1012953600000 | 1130.14 |
| 1013040000000 | 1131.94 |
| 1013126400000 | 1131.49 |
| 1013385600000 | 1124.16 |
| 1013472000000 | 1142.5 |
| 1013558400000 | 1177.76 |
| 1013644800000 | 1182.95 |
| 1013731200000 | 1194.11 |
| 1013990400000 | 1200.31 |
| 1014076800000 | 1174.28 |
| 1014163200000 | 1159.56 |
| 1014249600000 | 1182.46 |
| 1014336000000 | 1185.91 |
| 1014595200000 | 1212.93 |
| 1014681600000 | 1212.81 |
| 1014768000000 | 1208.98 |
| 1014854400000 | 1215.15 |
| 1014940800000 | 1234.28 |
| 1015200000000 | 1268.38 |
| 1015286400000 | 1263.97 |
| 1015372800000 | 1284.64 |
| 1015459200000 | 1304.38 |
| 1015545600000 | 1316.73 |
| 1015804800000 | 1281.86 |
| 1015891200000 | 1260.74 |
| 1015977600000 | 1267.25 |
| 1016064000000 | 1281.91 |
| 1016150400000 | 1292.82 |
| 1016409600000 | 1297.22 |
| 1016496000000 | 1283.33 |
| 1016582400000 | 1276.86 |
| 1016668800000 | 1311.36 |
| 1016755200000 | 1282.82 |
| 1017014400000 | 1267.86 |
| 1017100800000 | 1290.16 |
| 1017187200000 | 1242.04 |
| 1017273600000 | 1264.79 |
| 1017360000000 | 1264.79 |
| 1017619200000 | 1249.4 |
| 1017705600000 | 1236.87 |
| 1017792000000 | 1255.75 |
| 1017878400000 | 1250.66 |
| 1017964800000 | 1265.6 |
| 1018224000000 | 1275.34 |
| 1018310400000 | 1287.31 |
| 1018396800000 | 1296.14 |
| 1018483200000 | 1278.29 |
| 1018569600000 | 1270.01 |
| 1018828800000 | 1259.41 |
| 1018915200000 | 1284.89 |
| 1019001600000 | 1272.18 |
| 1019088000000 | 1253.35 |
| 1019174400000 | 1256.72 |
| 1019433600000 | 1240.38 |
| 1019520000000 | 1237.25 |
| 1019606400000 | 1236.12 |
| 1019692800000 | 1240.03 |
| 1019779200000 | 1243.89 |
| 1020038400000 | 1243.32 |
| 1020124800000 | 1263.44 |
| 1020211200000 | 1262.46 |
| 1020297600000 | 1255.2 |
| 1020384000000 | 1249.73 |
| 1020643200000 | 1248.62 |
| 1020729600000 | 1252.95 |
| 1020816000000 | 1263.94 |
| 1020902400000 | 1254.18 |
| 1020988800000 | 1240.42 |
| 1021248000000 | 1245.06 |
| 1021334400000 | 1240.62 |
| 1021420800000 | 1237.68 |
| 1021507200000 | 1243.04 |
| 1021593600000 | 1233.31 |
| 1021852800000 | 1232.74 |
| 1021939200000 | 1233.87 |
| 1022025600000 | 1204.52 |
| 1022112000000 | 1187.27 |
| 1022198400000 | 1188.75 |
| 1022457600000 | 1188.57 |
| 1022544000000 | 1182.46 |
| 1022630400000 | 1167.13 |
| 1022716800000 | 1164.72 |
| 1022803200000 | 1157.54 |
| 1023062400000 | 1129.35 |
| 1023148800000 | 1094.86 |
| 1023235200000 | 1092.95 |
| 1023321600000 | 1079.22 |
| 1023408000000 | 1092.31 |
| 1023667200000 | 1094.66 |
| 1023753600000 | 1054.59 |
| 1023840000000 | 1029.18 |
| 1023926400000 | 1034.12 |
| 1024012800000 | 1050.36 |
| 1024272000000 | 1082.12 |
| 1024358400000 | 1076.45 |
| 1024444800000 | 1050.68 |
| 1024531200000 | 1024.15 |
| 1024617600000 | 1014.65 |
| 1024876800000 | 1036.81 |
| 1024963200000 | 1040.5 |
| 1025049600000 | 996.47 |
| 1025136000000 | 1015.79 |
| 1025222400000 | 1025.25 |
| 1025481600000 | 1012.71 |
| 1025568000000 | 989.03 |
| 1025654400000 | 965.99 |
| 1025740800000 | 986.82 |
| 1025827200000 | 991.14 |
| 1026086400000 | 968.07 |
| 1026172800000 | 951.88 |
| 1026259200000 | 921.02 |
| 1026345600000 | 921.21 |
| 1026432000000 | 932.65 |
| 1026691200000 | 905.38 |
| 1026777600000 | 906.82 |
| 1026864000000 | 912.21 |
| 1026950400000 | 934.85 |
| 1027036800000 | 944.09 |
| 1027296000000 | 912.89 |
| 1027382400000 | 911.3 |
| 1027468800000 | 936.78 |
| 1027555200000 | 917.37 |
| 1027641600000 | 937.75 |
| 1027900800000 | 967.52 |
| 1027987200000 | 980.49 |
| 1028073600000 | 979.2 |
| 1028160000000 | 949.23 |
| 1028246400000 | 944.71 |
| 1028505600000 | 916.77 |
| 1028592000000 | 941.38 |
| 1028678400000 | 979.03 |
| 1028764800000 | 1021.09 |
| 1028851200000 | 986 |
| 1029110400000 | 969.27 |
| 1029196800000 | 970.81 |
| 1029283200000 | 987.33 |
| 1029369600000 | 986.63 |
| 1029456000000 | 1000.25 |
| 1029715200000 | 1004.85 |
| 1029801600000 | 981.48 |
| 1029888000000 | 969.48 |
| 1029974400000 | 977.38 |
| 1030060800000 | 969.9 |
| 1030320000000 | 964.39 |
| 1030406400000 | 949.32 |
| 1030492800000 | 922.39 |
| 1030579200000 | 917.62 |
| 1030665600000 | 926.68 |
| 1030924800000 | 923.42 |
| 1031011200000 | 901.34 |
| 1031097600000 | 904.92 |
| 1031184000000 | 881.73 |
| 1031270400000 | 889.77 |
| 1031529600000 | 907.27 |
| 1031616000000 | 914.83 |
| 1031702400000 | 915.83 |
| 1031788800000 | 899.26 |
| 1031875200000 | 897.04 |
| 1032134400000 | 875.95 |
| 1032220800000 | 865.26 |
| 1032307200000 | 864.55 |
| 1032393600000 | 864.55 |
| 1032480000000 | 824.03 |
| 1032739200000 | 798.05 |
| 1032825600000 | 795.61 |
| 1032912000000 | 812.23 |
| 1032998400000 | 819.07 |
| 1033084800000 | 799.74 |
| 1033344000000 | 781.25 |
| 1033430400000 | 810.14 |
| 1033516800000 | 793.3 |
| 1033603200000 | 794.5 |
| 1033689600000 | 809.71 |
| 1033948800000 | 783.4 |
| 1034035200000 | 776.16 |
| 1034121600000 | 742.35 |
| 1034208000000 | 743.71 |
| 1034294400000 | 775.15 |
| 1034553600000 | 764.63 |
| 1034640000000 | 759.64 |
| 1034726400000 | 735.24 |
| 1034812800000 | 736.89 |
| 1034899200000 | 759.29 |
| 1035158400000 | 747.85 |
| 1035244800000 | 736.38 |
| 1035331200000 | 734.35 |
| 1035417600000 | 753.48 |
| 1035504000000 | 761.3 |
| 1035763200000 | 769.05 |
| 1035849600000 | 771.95 |
| 1035936000000 | 797.6 |
| 1036022400000 | 825.08 |
| 1036108800000 | 825.08 |
| 1036368000000 | 828.92 |
| 1036454400000 | 848.21 |
| 1036540800000 | 854.05 |
| 1036627200000 | 851.44 |
| 1036713600000 | 847.86 |
| 1036972800000 | 839.25 |
| 1037059200000 | 849.02 |
| 1037145600000 | 851.85 |
| 1037232000000 | 881.35 |
| 1037318400000 | 902.14 |
| 1037577600000 | 907.98 |
| 1037664000000 | 901.33 |
| 1037750400000 | 888.39 |
| 1037836800000 | 888.31 |
| 1037923200000 | 878.62 |
| 1038182400000 | 866.39 |
| 1038268800000 | 855.26 |
| 1038355200000 | 857.48 |
| 1038441600000 | 869.94 |
| 1038528000000 | 874.21 |
| 1038787200000 | 876.85 |
| 1038873600000 | 870.62 |
| 1038960000000 | 847.23 |
| 1039046400000 | 854.66 |
| 1039132800000 | 870.88 |
| 1039392000000 | 846.08 |
| 1039478400000 | 852.19 |
| 1039564800000 | 872.34 |
| 1039651200000 | 880.21 |
| 1039737600000 | 869.57 |
| 1039996800000 | 877.17 |
| 1040083200000 | 887.06 |
| 1040169600000 | 905.45 |
| 1040256000000 | 922.39 |
| 1040342400000 | 908.98 |
| 1040601600000 | 893.77 |
| 1040688000000 | 876.38 |
| 1040774400000 | 876.38 |
| 1040860800000 | 879.3 |
| 1040947200000 | 871.87 |
| 1041206400000 | 862 |
| 1041292800000 | 862 |
| 1041465600000 | 865.74 |
| 1041552000000 | 886.68 |
| 1041811200000 | 921.89 |
| 1041897600000 | 915.26 |
| 1041984000000 | 900.79 |
| 1042070400000 | 920.35 |
| 1042156800000 | 930.33 |
| 1042416000000 | 928.17 |
| 1042502400000 | 920.58 |
| 1042588800000 | 902.72 |
| 1042675200000 | 889.42 |
| 1042761600000 | 876.59 |
| 1043020800000 | 882.69 |
| 1043107200000 | 860.43 |
| 1043193600000 | 852.7 |
| 1043280000000 | 858.61 |
| 1043366400000 | 839.99 |
| 1043625600000 | 826.09 |
| 1043712000000 | 836.83 |
| 1043798400000 | 835.62 |
| 1043884800000 | 849.04 |
| 1043971200000 | 857.7 |
| 1044230400000 | 862.27 |
| 1044316800000 | 856.74 |
| 1044403200000 | 866.75 |
| 1044489600000 | 865.67 |
| 1044576000000 | 868.82 |
| 1044835200000 | 863.19 |
| 1044921600000 | 855.75 |
| 1045008000000 | 862.1 |
| 1045094400000 | 856.78 |
| 1045180800000 | 854.96 |
| 1045440000000 | 864 |
| 1045526400000 | 867.3 |
| 1045612800000 | 849.25 |
| 1045699200000 | 853.83 |
| 1045785600000 | 852.45 |
| 1046044800000 | 828.71 |
| 1046131200000 | 826.42 |
| 1046217600000 | 825.87 |
| 1046304000000 | 841.11 |
| 1046390400000 | 851.39 |
| 1046649600000 | 848.13 |
| 1046736000000 | 845.14 |
| 1046822400000 | 840.69 |
| 1046908800000 | 859.16 |
| 1046995200000 | 867.41 |
| 1047254400000 | 845.65 |
| 1047340800000 | 845.85 |
| 1047427200000 | 850.5 |
| 1047513600000 | 853.98 |
| 1047600000000 | 855.53 |
| 1047859200000 | 851.58 |
| 1047945600000 | 852.1 |
| 1048032000000 | 855.49 |
| 1048118400000 | 852.54 |
| 1048204800000 | 867.25 |
| 1048464000000 | 850.26 |
| 1048550400000 | 854.56 |
| 1048636800000 | 848.65 |
| 1048723200000 | 839.11 |
| 1048809600000 | 843.42 |
| 1049068800000 | 839.26 |
| 1049155200000 | 841.51 |
| 1049241600000 | 858.41 |
| 1049328000000 | 859.82 |
| 1049414400000 | 862.77 |
| 1049673600000 | 871.57 |
| 1049760000000 | 869.64 |
| 1049846400000 | 876.05 |
| 1049932800000 | 880.47 |
| 1050019200000 | 894.17 |
| 1050278400000 | 911.44 |
| 1050364800000 | 922.46 |
| 1050451200000 | 935.49 |
| 1050537600000 | 954.46 |
| 1050624000000 | 954.46 |
| 1050883200000 | 954.34 |
| 1050969600000 | 944.21 |
| 1051056000000 | 971.42 |
| 1051142400000 | 978.17 |
| 1051228800000 | 967.29 |
| 1051488000000 | 978.66 |
| 1051574400000 | 1014.84 |
| 1051660800000 | 1038.21 |
| 1051747200000 | 1041.68 |
| 1051833600000 | 1056.43 |
| 1052092800000 | 1073.17 |
| 1052179200000 | 1064.29 |
| 1052265600000 | 1079.8 |
| 1052352000000 | 1086.65 |
| 1052438400000 | 1107.47 |
| 1052697600000 | 1105.8 |
| 1052784000000 | 1112.56 |
| 1052870400000 | 1101.14 |
| 1052956800000 | 1084.48 |
| 1053043200000 | 1055.08 |
| 1053302400000 | 1024.3 |
| 1053388800000 | 993.34 |
| 1053475200000 | 997.39 |
| 1053561600000 | 1028.96 |
| 1053648000000 | 1035.3 |
| 1053907200000 | 1037.75 |
| 1053993600000 | 1029.91 |
| 1054080000000 | 1051.42 |
| 1054166400000 | 1062.81 |
| 1054252800000 | 1062.76 |
| 1054512000000 | 1086.3 |
| 1054598400000 | 1082.44 |
| 1054684800000 | 1103.48 |
| 1054771200000 | 1107.21 |
| 1054857600000 | 1128.28 |
| 1055116800000 | 1115.09 |
| 1055203200000 | 1097.38 |
| 1055289600000 | 1100.77 |
| 1055376000000 | 1110.84 |
| 1055462400000 | 1096.99 |
| 1055721600000 | 1097.15 |
| 1055808000000 | 1103.61 |
| 1055894400000 | 1089.53 |
| 1055980800000 | 1070.78 |
| 1056067200000 | 1068.46 |
| 1056326400000 | 1047.68 |
| 1056412800000 | 1043.35 |
| 1056499200000 | 1054.24 |
| 1056585600000 | 1041.35 |
| 1056672000000 | 1074.92 |
| 1056931200000 | 1060.21 |
| 1057017600000 | 1086.9 |
| 1057104000000 | 1095.43 |
| 1057190400000 | 1080.08 |
| 1057276800000 | 1080.09 |
| 1057536000000 | 1096.23 |
| 1057622400000 | 1102.87 |
| 1057708800000 | 1084.34 |
| 1057795200000 | 1068.57 |
| 1057881600000 | 1088.92 |
| 1058140800000 | 1088.69 |
| 1058227200000 | 1091.85 |
| 1058313600000 | 1084.85 |
| 1058400000000 | 1080.31 |
| 1058486400000 | 1087.37 |
| 1058745600000 | 1089.26 |
| 1058832000000 | 1110.22 |
| 1058918400000 | 1124.06 |
| 1059004800000 | 1130.26 |
| 1059091200000 | 1155.14 |
| 1059350400000 | 1154.27 |
| 1059436800000 | 1161.94 |
| 1059523200000 | 1147.34 |
| 1059609600000 | 1151.29 |
| 1059696000000 | 1147.44 |
| 1059955200000 | 1123.29 |
| 1060041600000 | 1112.33 |
| 1060128000000 | 1125.86 |
| 1060214400000 | 1135.25 |
| 1060300800000 | 1149.74 |
| 1060560000000 | 1160.94 |
| 1060646400000 | 1162.15 |
| 1060732800000 | 1172.83 |
| 1060819200000 | 1203.59 |
| 1060905600000 | 1201.02 |
| 1061164800000 | 1201.06 |
| 1061251200000 | 1174.27 |
| 1061337600000 | 1178.75 |
| 1061424000000 | 1175.02 |
| 1061510400000 | 1145.23 |
| 1061769600000 | 1129.7 |
| 1061856000000 | 1120.42 |
| 1061942400000 | 1140.04 |
| 1062028800000 | 1153.27 |
| 1062115200000 | 1166.12 |
| 1062374400000 | 1167.99 |
| 1062460800000 | 1162.63 |
| 1062547200000 | 1161.66 |
| 1062633600000 | 1147.95 |
| 1062720000000 | 1161.15 |
| 1062979200000 | 1167.87 |
| 1063065600000 | 1162.06 |
| 1063152000000 | 1158.02 |
| 1063238400000 | 1176.79 |
| 1063324800000 | 1162.54 |
| 1063584000000 | 1143.07 |
| 1063670400000 | 1141.98 |
| 1063756800000 | 1149.59 |
| 1063843200000 | 1148.04 |
| 1063929600000 | 1148.04 |
| 1064188800000 | 1147.13 |
| 1064275200000 | 1175.99 |
| 1064361600000 | 1166.09 |
| 1064448000000 | 1166.38 |
| 1064534400000 | 1170.45 |
| 1064793600000 | 1183.38 |
| 1064880000000 | 1178.2 |
| 1064966400000 | 1200.69 |
| 1065052800000 | 1193.82 |
| 1065139200000 | 1217.11 |
| 1065398400000 | 1216.56 |
| 1065484800000 | 1221.39 |
| 1065571200000 | 1242.8 |
| 1065657600000 | 1256.8 |
| 1065744000000 | 1270.93 |
| 1066003200000 | 1277.43 |
| 1066089600000 | 1314.69 |
| 1066176000000 | 1340.05 |
| 1066262400000 | 1367.1 |
| 1066348800000 | 1353.5 |
| 1066608000000 | 1357.06 |
| 1066694400000 | 1359.02 |
| 1066780800000 | 1349.34 |
| 1066867200000 | 1330.08 |
| 1066953600000 | 1326.87 |
| 1067212800000 | 1330.9 |
| 1067299200000 | 1341.12 |
| 1067385600000 | 1349.49 |
| 1067472000000 | 1352.18 |
| 1067558400000 | 1327.84 |
| 1067817600000 | 1316.94 |
| 1067904000000 | 1296.43 |
| 1067990400000 | 1278.47 |
| 1068076800000 | 1259.52 |
| 1068163200000 | 1266.41 |
| 1068422400000 | 1224.9 |
| 1068508800000 | 1224.64 |
| 1068595200000 | 1225.85 |
| 1068681600000 | 1240.59 |
| 1068768000000 | 1243.07 |
| 1069027200000 | 1221.34 |
| 1069113600000 | 1214.24 |
| 1069200000000 | 1206.34 |
| 1069286400000 | 1210.7 |
| 1069372800000 | 1214.71 |
| 1069632000000 | 1231.27 |
| 1069718400000 | 1229.71 |
| 1069804800000 | 1231.61 |
| 1069891200000 | 1240.99 |
| 1069977600000 | 1260.27 |
| 1070236800000 | 1260.29 |
| 1070323200000 | 1260.64 |
| 1070409600000 | 1273.66 |
| 1070496000000 | 1304.31 |
| 1070582400000 | 1298.97 |
| 1070841600000 | 1302.77 |
| 1070928000000 | 1276.09 |
| 1071014400000 | 1256.72 |
| 1071100800000 | 1267.38 |
| 1071187200000 | 1280.42 |
| 1071446400000 | 1290.83 |
| 1071532800000 | 1262.67 |
| 1071619200000 | 1256.77 |
| 1071705600000 | 1268.79 |
| 1071792000000 | 1277.42 |
| 1072051200000 | 1281.38 |
| 1072137600000 | 1303.85 |
| 1072224000000 | 1303.9 |
| 1072310400000 | 1303.9 |
| 1072396800000 | 1304.8 |
| 1072656000000 | 1312.02 |
| 1072742400000 | 1320.56 |
| 1072828800000 | 1320.44 |
| 1073001600000 | 1316.39 |
| 1073260800000 | 1353.5 |
| 1073347200000 | 1368.32 |
| 1073433600000 | 1375.09 |
| 1073520000000 | 1389.27 |
| 1073606400000 | 1449.89 |
| 1073865600000 | 1444.06 |
| 1073952000000 | 1431.61 |
| 1074038400000 | 1430.17 |
| 1074124800000 | 1413.59 |
| 1074211200000 | 1399.39 |
| 1074470400000 | 1401.13 |
| 1074556800000 | 1415.25 |
| 1074643200000 | 1432.07 |
| 1074729600000 | 1426.48 |
| 1074816000000 | 1421.82 |
| 1075075200000 | 1422.05 |
| 1075161600000 | 1442.67 |
| 1075248000000 | 1405.98 |
| 1075334400000 | 1348.54 |
| 1075420800000 | 1373.58 |
| 1075680000000 | 1397.95 |
| 1075766400000 | 1387.02 |
| 1075852800000 | 1352.13 |
| 1075939200000 | 1351.12 |
| 1076025600000 | 1383.85 |
| 1076284800000 | 1386.77 |
| 1076371200000 | 1380.73 |
| 1076457600000 | 1398.1 |
| 1076544000000 | 1465.31 |
| 1076630400000 | 1436.23 |
| 1076889600000 | 1446.73 |
| 1076976000000 | 1482.2 |
| 1077062400000 | 1480.23 |
| 1077148800000 | 1438.14 |
| 1077235200000 | 1415.41 |
| 1077494400000 | 1442.93 |
| 1077580800000 | 1428.12 |
| 1077667200000 | 1422.7 |
| 1077753600000 | 1417.27 |
| 1077840000000 | 1427.36 |
| 1078099200000 | 1451.13 |
| 1078185600000 | 1459.73 |
| 1078272000000 | 1459.29 |
| 1078358400000 | 1442.92 |
| 1078444800000 | 1453.47 |
| 1078704000000 | 1328.68 |
| 1078790400000 | 1324.53 |
| 1078876800000 | 1308.22 |
| 1078963200000 | 1287.02 |
| 1079049600000 | 1274.69 |
| 1079308800000 | 1228.22 |
| 1079395200000 | 1226.72 |
| 1079481600000 | 1241.03 |
| 1079568000000 | 1228.78 |
| 1079654400000 | 1208.99 |
| 1079913600000 | 1188.95 |
| 1080000000000 | 1184.5 |
| 1080086400000 | 1181.61 |
| 1080172800000 | 1211.39 |
| 1080259200000 | 1201.33 |
| 1080518400000 | 1212.67 |
| 1080604800000 | 1203.7 |
| 1080691200000 | 1235.33 |
| 1080777600000 | 1257.83 |
| 1080864000000 | 1256.09 |
| 1081123200000 | 1297.54 |
| 1081209600000 | 1289.59 |
| 1081296000000 | 1279.63 |
| 1081382400000 | 1272.03 |
| 1081468800000 | 1272.14 |
| 1081728000000 | 1295.07 |
| 1081814400000 | 1294.21 |
| 1081900800000 | 1269.86 |
| 1081987200000 | 1260.18 |
| 1082073600000 | 1276.25 |
| 1082332800000 | 1269.8 |
| 1082419200000 | 1266.39 |
| 1082505600000 | 1234.88 |
| 1082592000000 | 1238.53 |
| 1082678400000 | 1259.08 |
| 1082937600000 | 1228.92 |
| 1083024000000 | 1220.85 |
| 1083110400000 | 1193.58 |
| 1083196800000 | 1181.43 |
| 1083283200000 | 1172.41 |
| 1083542400000 | 1170.79 |
| 1083628800000 | 1194.7 |
| 1083715200000 | 1237.7 |
| 1083801600000 | 1193.6 |
| 1083888000000 | 1162.09 |
| 1084147200000 | 1121.77 |
| 1084233600000 | 1158.08 |
| 1084320000000 | 1154.28 |
| 1084406400000 | 1148.12 |
| 1084492800000 | 1167.9 |
| 1084752000000 | 1148.95 |
| 1084838400000 | 1168.81 |
| 1084924800000 | 1181.14 |
| 1085011200000 | 1138.62 |
| 1085097600000 | 1147.86 |
| 1085356800000 | 1139.53 |
| 1085443200000 | 1157.39 |
| 1085529600000 | 1178.24 |
| 1085616000000 | 1208.94 |
| 1085702400000 | 1210.4 |
| 1085961600000 | 1206.95 |
| 1086048000000 | 1181.08 |
| 1086134400000 | 1183.02 |
| 1086220800000 | 1163.26 |
| 1086307200000 | 1160.07 |
| 1086566400000 | 1179.91 |
| 1086652800000 | 1194.07 |
| 1086739200000 | 1186.03 |
| 1086825600000 | 1181.68 |
| 1086912000000 | 1180.38 |
| 1087171200000 | 1171.13 |
| 1087257600000 | 1175.12 |
| 1087344000000 | 1176.23 |
| 1087430400000 | 1187.35 |
| 1087516800000 | 1185.56 |
| 1087776000000 | 1179.39 |
| 1087862400000 | 1179.34 |
| 1087948800000 | 1189.54 |
| 1088035200000 | 1203.44 |
| 1088121600000 | 1206.12 |
| 1088380800000 | 1208.48 |
| 1088467200000 | 1205.15 |
| 1088553600000 | 1217.46 |
| 1088640000000 | 1223.31 |
| 1088726400000 | 1223.27 |
| 1088985600000 | 1217.2 |
| 1089072000000 | 1211.7 |
| 1089158400000 | 1225.83 |
| 1089244800000 | 1229.74 |
| 1089331200000 | 1236.78 |
| 1089590400000 | 1244.24 |
| 1089676800000 | 1241.66 |
| 1089763200000 | 1242.78 |
| 1089849600000 | 1220.19 |
| 1089936000000 | 1232.61 |
| 1090195200000 | 1226.78 |
| 1090281600000 | 1225.45 |
| 1090368000000 | 1216.44 |
| 1090454400000 | 1222.37 |
| 1090540800000 | 1203.83 |
| 1090800000000 | 1189.44 |
| 1090886400000 | 1189.35 |
| 1090972800000 | 1182.34 |
| 1091059200000 | 1200.52 |
| 1091145600000 | 1193.43 |
| 1091404800000 | 1201.67 |
| 1091491200000 | 1209.85 |
| 1091577600000 | 1216.1 |
| 1091664000000 | 1212.15 |
| 1091750400000 | 1200.51 |
| 1092009600000 | 1205.75 |
| 1092096000000 | 1212.52 |
| 1092182400000 | 1205.15 |
| 1092268800000 | 1199.56 |
| 1092355200000 | 1196.52 |
| 1092614400000 | 1199.13 |
| 1092700800000 | 1214.51 |
| 1092787200000 | 1223.13 |
| 1092873600000 | 1229.55 |
| 1092960000000 | 1243.48 |
| 1093219200000 | 1251.24 |
| 1093305600000 | 1264.96 |
| 1093392000000 | 1277.29 |
| 1093478400000 | 1280.9 |
| 1093564800000 | 1292.78 |
| 1093824000000 | 1283.02 |
| 1093910400000 | 1296.33 |
| 1093996800000 | 1304.02 |
| 1094083200000 | 1302.84 |
| 1094169600000 | 1320.1 |
| 1094428800000 | 1318.22 |
| 1094515200000 | 1317.05 |
| 1094601600000 | 1316.47 |
| 1094688000000 | 1309.25 |
| 1094774400000 | 1302.67 |
| 1095033600000 | 1315.36 |
| 1095120000000 | 1333.4 |
| 1095206400000 | 1335.03 |
| 1095292800000 | 1356.83 |
| 1095379200000 | 1355.38 |
| 1095638400000 | 1354.5 |
| 1095724800000 | 1354 |
| 1095811200000 | 1356.11 |
| 1095897600000 | 1366.54 |
| 1095984000000 | 1378.89 |
| 1096243200000 | 1374.29 |
| 1096329600000 | 1391.48 |
| 1096416000000 | 1403.61 |
| 1096502400000 | 1389.61 |
| 1096588800000 | 1404.95 |
| 1096848000000 | 1415.21 |
| 1096934400000 | 1420.53 |
| 1097020800000 | 1406.53 |
| 1097107200000 | 1391.12 |
| 1097193600000 | 1389.58 |
| 1097452800000 | 1391.92 |
| 1097539200000 | 1374.37 |
| 1097625600000 | 1362.05 |
| 1097712000000 | 1356.94 |
| 1097798400000 | 1373.52 |
| 1098057600000 | 1397.12 |
| 1098144000000 | 1406.76 |
| 1098230400000 | 1373.01 |
| 1098316800000 | 1416.78 |
| 1098403200000 | 1424.59 |
| 1098662400000 | 1391.2 |
| 1098748800000 | 1393.14 |
| 1098835200000 | 1406.8 |
| 1098921600000 | 1421.96 |
| 1099008000000 | 1430.79 |
| 1099267200000 | 1437.23 |
| 1099353600000 | 1460.46 |
| 1099440000000 | 1453.29 |
| 1099526400000 | 1452.44 |
| 1099612800000 | 1448 |
| 1099872000000 | 1437.63 |
| 1099958400000 | 1425.04 |
| 1100044800000 | 1421.91 |
| 1100131200000 | 1407.78 |
| 1100217600000 | 1418.99 |
| 1100476800000 | 1412 |
| 1100563200000 | 1421.25 |
| 1100649600000 | 1441.39 |
| 1100736000000 | 1438.79 |
| 1100822400000 | 1445.51 |
| 1101081600000 | 1433.25 |
| 1101168000000 | 1459.04 |
| 1101254400000 | 1476.52 |
| 1101340800000 | 1484.22 |
| 1101427200000 | 1483.3 |
| 1101686400000 | 1476.61 |
| 1101772800000 | 1491.81 |
| 1101859200000 | 1521.78 |
| 1101945600000 | 1523.23 |
| 1102032000000 | 1540.25 |
| 1102291200000 | 1528.92 |
| 1102377600000 | 1527.24 |
| 1102464000000 | 1525.28 |
| 1102550400000 | 1478.71 |
| 1102636800000 | 1483.18 |
| 1102896000000 | 1507 |
| 1102982400000 | 1532.22 |
| 1103068800000 | 1538.76 |
| 1103155200000 | 1535.9 |
| 1103241600000 | 1548.95 |
| 1103500800000 | 1583.79 |
| 1103587200000 | 1577.19 |
| 1103673600000 | 1605.43 |
| 1103760000000 | 1602.35 |
| 1103846400000 | 1594.61 |
| 1104105600000 | 1585.29 |
| 1104192000000 | 1579.3 |
| 1104278400000 | 1584.14 |
| 1104364800000 | 1595.87 |
| 1104451200000 | 1598.03 |
| 1104710400000 | 1569.74 |
| 1104796800000 | 1525.39 |
| 1104883200000 | 1538.41 |
| 1104969600000 | 1509.37 |
| 1105056000000 | 1533.45 |
| 1105315200000 | 1537.16 |
| 1105401600000 | 1509.49 |
| 1105488000000 | 1519.77 |
| 1105574400000 | 1521.94 |
| 1105660800000 | 1506.6 |
| 1105920000000 | 1487.13 |
| 1106006400000 | 1454.94 |
| 1106092800000 | 1471.34 |
| 1106179200000 | 1466.95 |
| 1106265600000 | 1479.03 |
| 1106524800000 | 1469.76 |
| 1106611200000 | 1450.7 |
| 1106697600000 | 1482.49 |
| 1106784000000 | 1490.25 |
| 1106870400000 | 1489.2 |
| 1107129600000 | 1510.44 |
| 1107216000000 | 1501.2 |
| 1107302400000 | 1513.04 |
| 1107388800000 | 1527.73 |
| 1107475200000 | 1531.16 |
| 1107734400000 | 1545.61 |
| 1107820800000 | 1550.45 |
| 1107907200000 | 1549.53 |
| 1107993600000 | 1572.34 |
| 1108080000000 | 1560.25 |
| 1108339200000 | 1570.76 |
| 1108425600000 | 1569.29 |
| 1108512000000 | 1561.05 |
| 1108598400000 | 1575.31 |
| 1108684800000 | 1577.17 |
| 1108944000000 | 1587.16 |
| 1109030400000 | 1591.12 |
| 1109116800000 | 1583.9 |
| 1109203200000 | 1588.62 |
| 1109289600000 | 1597.94 |
| 1109548800000 | 1620.99 |
| 1109635200000 | 1609.74 |
| 1109721600000 | 1585.19 |
| 1109808000000 | 1593.54 |
| 1109894400000 | 1603.89 |
| 1110153600000 | 1598.61 |
| 1110240000000 | 1593.81 |
| 1110326400000 | 1580.69 |
| 1110412800000 | 1578.51 |
| 1110499200000 | 1576.72 |
| 1110758400000 | 1539.93 |
| 1110844800000 | 1542.25 |
| 1110931200000 | 1547.32 |
| 1111017600000 | 1565.03 |
| 1111104000000 | 1585.14 |
| 1111363200000 | 1577.87 |
| 1111449600000 | 1569.35 |
| 1111536000000 | 1541.1 |
| 1111622400000 | 1550.06 |
| 1111708800000 | 1550.06 |
| 1111968000000 | 1576.95 |
| 1112054400000 | 1557.07 |
| 1112140800000 | 1570.73 |
| 1112227200000 | 1578.47 |
| 1112313600000 | 1573.3 |
| 1112572800000 | 1550.7 |
| 1112659200000 | 1570.99 |
| 1112745600000 | 1606.77 |
| 1112832000000 | 1648.17 |
| 1112918400000 | 1660.11 |
| 1113177600000 | 1699.23 |
| 1113264000000 | 1710.89 |
| 1113350400000 | 1700.61 |
| 1113436800000 | 1673.45 |
| 1113523200000 | 1652.15 |
| 1113782400000 | 1642.98 |
| 1113868800000 | 1680.96 |
| 1113955200000 | 1684 |
| 1114041600000 | 1671.82 |
| 1114128000000 | 1673.19 |
| 1114387200000 | 1648.35 |
| 1114473600000 | 1654.82 |
| 1114560000000 | 1619.4 |
| 1114646400000 | 1597.77 |
| 1114732800000 | 1609.04 |
| 1114992000000 | 1631.74 |
| 1115078400000 | 1653.29 |
| 1115164800000 | 1683.81 |
| 1115251200000 | 1688.23 |
| 1115337600000 | 1693.05 |
| 1115596800000 | 1699.19 |
| 1115683200000 | 1685.75 |
| 1115769600000 | 1673.01 |
| 1115856000000 | 1663.58 |
| 1115942400000 | 1655.41 |
| 1116201600000 | 1639.85 |
| 1116288000000 | 1646.45 |
| 1116374400000 | 1653.04 |
| 1116460800000 | 1657.72 |
| 1116547200000 | 1656.24 |
| 1116806400000 | 1660.51 |
| 1116892800000 | 1650.9 |
| 1116979200000 | 1655.12 |
| 1117065600000 | 1654.27 |
| 1117152000000 | 1654.49 |
| 1117411200000 | 1662.97 |
| 1117497600000 | 1654.12 |
| 1117584000000 | 1667.46 |
| 1117670400000 | 1693.35 |
| 1117756800000 | 1706.14 |
| 1118016000000 | 1684.74 |
| 1118102400000 | 1690.89 |
| 1118188800000 | 1715.25 |
| 1118275200000 | 1704.54 |
| 1118361600000 | 1727.69 |
| 1118620800000 | 1735.7 |
| 1118707200000 | 1765.47 |
| 1118793600000 | 1770.8 |
| 1118880000000 | 1784.31 |
| 1118966400000 | 1795.28 |
| 1119225600000 | 1784.91 |
| 1119312000000 | 1811.88 |
| 1119398400000 | 1829.51 |
| 1119484800000 | 1803.18 |
| 1119571200000 | 1798.83 |
| 1119830400000 | 1796.66 |
| 1119916800000 | 1805.83 |
| 1120003200000 | 1793.79 |
| 1120089600000 | 1783.32 |
| 1120176000000 | 1784.39 |
| 1120435200000 | 1772.82 |
| 1120521600000 | 1771.1 |
| 1120608000000 | 1763.05 |
| 1120694400000 | 1747.28 |
| 1120780800000 | 1754.31 |
| 1121040000000 | 1760.58 |
| 1121126400000 | 1774.25 |
| 1121212800000 | 1773.19 |
| 1121299200000 | 1787.32 |
| 1121385600000 | 1791.76 |
| 1121644800000 | 1803.44 |
| 1121731200000 | 1839.69 |
| 1121817600000 | 1820.38 |
| 1121904000000 | 1843.06 |
| 1121990400000 | 1869.66 |
| 1122249600000 | 1864.29 |
| 1122336000000 | 1865.22 |
| 1122422400000 | 1880.16 |
| 1122508800000 | 1900.26 |
| 1122595200000 | 1896.01 |
| 1122854400000 | 1929.04 |
| 1122940800000 | 1940.63 |
| 1123027200000 | 1932.22 |
| 1123113600000 | 1935.4 |
| 1123200000000 | 1952.79 |
| 1123459200000 | 1983.85 |
| 1123545600000 | 1974.34 |
| 1123632000000 | 1985.91 |
| 1123718400000 | 1982.16 |
| 1123804800000 | 1979.26 |
| 1124064000000 | 1978.52 |
| 1124150400000 | 1976.2 |
| 1124236800000 | 1994.27 |
| 1124323200000 | 1968.11 |
| 1124409600000 | 1930.76 |
| 1124668800000 | 1942.06 |
| 1124755200000 | 1971.36 |
| 1124841600000 | 1970 |
| 1124928000000 | 1973.98 |
| 1125014400000 | 1969.45 |
| 1125273600000 | 1943.68 |
| 1125360000000 | 1942.34 |
| 1125446400000 | 1959.14 |
| 1125532800000 | 1964.13 |
| 1125619200000 | 1977.37 |
| 1125878400000 | 1956.95 |
| 1125964800000 | 1972.67 |
| 1126051200000 | 1969.32 |
| 1126137600000 | 1992.67 |
| 1126224000000 | 1990.76 |
| 1126483200000 | 1995.33 |
| 1126569600000 | 1993.85 |
| 1126656000000 | 2015.64 |
| 1126742400000 | 2007.07 |
| 1126828800000 | 2019.59 |
| 1127088000000 | 2013.74 |
| 1127174400000 | 2042.04 |
| 1127260800000 | 2058.48 |
| 1127347200000 | 2047.09 |
| 1127433600000 | 2052.4 |
| 1127692800000 | 2054.31 |
| 1127779200000 | 2035.34 |
| 1127865600000 | 2037.51 |
| 1127952000000 | 2054.79 |
| 1128038400000 | 2088.57 |
| 1128297600000 | 2123.41 |
| 1128384000000 | 2138.96 |
| 1128470400000 | 2117.16 |
| 1128556800000 | 2116.48 |
| 1128643200000 | 2111.45 |
| 1128902400000 | 2117.03 |
| 1128988800000 | 2131.61 |
| 1129075200000 | 2107.09 |
| 1129161600000 | 2096.52 |
| 1129248000000 | 2084.81 |
| 1129507200000 | 2088.47 |
| 1129593600000 | 2088.22 |
| 1129680000000 | 2074 |
| 1129766400000 | 2058.05 |
| 1129852800000 | 2040.24 |
| 1130112000000 | 2038.63 |
| 1130198400000 | 2018.06 |
| 1130284800000 | 2009.8 |
| 1130371200000 | 1983.06 |
| 1130457600000 | 1987.05 |
| 1130716800000 | 2012.62 |
| 1130803200000 | 2011.7 |
| 1130889600000 | 2016.95 |
| 1130976000000 | 2019.31 |
| 1131062400000 | 1984.06 |
| 1131321600000 | 1974.59 |
| 1131408000000 | 1960.84 |
| 1131494400000 | 2002.55 |
| 1131580800000 | 2027.63 |
| 1131667200000 | 2052.01 |
| 1131926400000 | 2041.68 |
| 1132012800000 | 2046.43 |
| 1132099200000 | 2052.34 |
| 1132185600000 | 2092.05 |
| 1132272000000 | 2098.84 |
| 1132531200000 | 2088.71 |
| 1132617600000 | 2095.51 |
| 1132704000000 | 2125.37 |
| 1132790400000 | 2108.95 |
| 1132876800000 | 2094.71 |
| 1133136000000 | 2067.03 |
| 1133222400000 | 2064.72 |
| 1133308800000 | 2065.65 |
| 1133395200000 | 2077.88 |
| 1133481600000 | 2081.08 |
| 1133740800000 | 2069.24 |
| 1133827200000 | 2107.19 |
| 1133913600000 | 2070.91 |
| 1134000000000 | 2061.13 |
| 1134086400000 | 2046.43 |
| 1134345600000 | 2048.99 |
| 1134432000000 | 2021.2 |
| 1134518400000 | 2010.53 |
| 1134604800000 | 2058.23 |
| 1134691200000 | 2070.14 |
| 1134950400000 | 2043.53 |
| 1135036800000 | 2041.19 |
| 1135123200000 | 2019.92 |
| 1135209600000 | 2031.21 |
| 1135296000000 | 2047.69 |
| 1135555200000 | 2033.21 |
| 1135641600000 | 2019.14 |
| 1135728000000 | 2009.34 |
| 1135814400000 | 2026.46 |
| 1135900800000 | 2017.88 |
| 1136160000000 | 2001.72 |
| 1136246400000 | 2015.68 |
| 1136332800000 | 2059.7 |
| 1136419200000 | 2071.32 |
| 1136505600000 | 2073.99 |
| 1136764800000 | 2070.02 |
| 1136851200000 | 2056.45 |
| 1136937600000 | 2077.42 |
| 1137024000000 | 2070.59 |
| 1137110400000 | 2072.82 |
| 1137369600000 | 2058.7 |
| 1137456000000 | 2045.69 |
| 1137542400000 | 2020.83 |
| 1137628800000 | 2040.63 |
| 1137715200000 | 2073.23 |
| 1137974400000 | 2064.46 |
| 1138060800000 | 2087.66 |
| 1138147200000 | 2116.58 |
| 1138233600000 | 2154.11 |
| 1138320000000 | 2159.66 |
| 1138579200000 | 2180.66 |
| 1138665600000 | 2170.99 |
| 1138752000000 | 2162.67 |
| 1138838400000 | 2140.59 |
| 1138924800000 | 2145.86 |
| 1139184000000 | 2171.67 |
| 1139270400000 | 2150.29 |
| 1139356800000 | 2143.75 |
| 1139443200000 | 2166.74 |
| 1139529600000 | 2173.53 |
| 1139788800000 | 2150.32 |
| 1139875200000 | 2132.77 |
| 1139961600000 | 2144.18 |
| 1140048000000 | 2144.17 |
| 1140134400000 | 2175.23 |
| 1140393600000 | 2162.86 |
| 1140480000000 | 2188.07 |
| 1140566400000 | 2220.32 |
| 1140652800000 | 2223.93 |
| 1140739200000 | 2229.91 |
| 1140998400000 | 2241.59 |
| 1141084800000 | 2224.04 |
| 1141171200000 | 2225.47 |
| 1141257600000 | 2213.45 |
| 1141344000000 | 2227.17 |
| 1141603200000 | 2224.38 |
| 1141689600000 | 2173.46 |
| 1141776000000 | 2158.74 |
| 1141862400000 | 2147.37 |
| 1141948800000 | 2149.7 |
| 1142208000000 | 2152.65 |
| 1142294400000 | 2159.88 |
| 1142380800000 | 2176.6 |
| 1142467200000 | 2185.38 |
| 1142553600000 | 2179.93 |
| 1142812800000 | 2171.9 |
| 1142899200000 | 2153.66 |
| 1142985600000 | 2158.88 |
| 1143072000000 | 2160.48 |
| 1143158400000 | 2173.64 |
| 1143417600000 | 2151.75 |
| 1143504000000 | 2155.96 |
| 1143590400000 | 2174 |
| 1143676800000 | 2208.58 |
| 1143763200000 | 2212.86 |
| 1144022400000 | 2211.59 |
| 1144108800000 | 2233.89 |
| 1144195200000 | 2232.53 |
| 1144281600000 | 2230.63 |
| 1144368000000 | 2220.31 |
| 1144627200000 | 2208.61 |
| 1144713600000 | 2170.63 |
| 1144800000000 | 2193.75 |
| 1144886400000 | 2206.11 |
| 1144972800000 | 2206.11 |
| 1145232000000 | 2216.48 |
| 1145318400000 | 2260.9 |
| 1145404800000 | 2248.66 |
| 1145491200000 | 2239.69 |
| 1145577600000 | 2249.39 |
| 1145836800000 | 2272.83 |
| 1145923200000 | 2262.19 |
| 1146009600000 | 2239.61 |
| 1146096000000 | 2236.99 |
| 1146182400000 | 2241.72 |
| 1146441600000 | 2243.46 |
| 1146528000000 | 2240.8 |
| 1146614400000 | 2246.15 |
| 1146700800000 | 2248.62 |
| 1146787200000 | 2267.4 |
| 1147046400000 | 2296.62 |
| 1147132800000 | 2296.75 |
| 1147219200000 | 2297.9 |
| 1147305600000 | 2276.61 |
| 1147392000000 | 2242.89 |
| 1147651200000 | 2214.02 |
| 1147737600000 | 2254.06 |
| 1147824000000 | 2188.91 |
| 1147910400000 | 2165.92 |
| 1147996800000 | 2171.35 |
| 1148256000000 | 2100.83 |
| 1148342400000 | 2106.59 |
| 1148428800000 | 2068.87 |
| 1148515200000 | 2098.23 |
| 1148601600000 | 2130.58 |
| 1148860800000 | 2124.29 |
| 1148947200000 | 2062.9 |
| 1149033600000 | 2119.14 |
| 1149120000000 | 2130.31 |
| 1149206400000 | 2148.12 |
| 1149465600000 | 2098.44 |
| 1149552000000 | 2074.08 |
| 1149638400000 | 2014.86 |
| 1149724800000 | 2007.42 |
| 1149811200000 | 1995.59 |
| 1150070400000 | 1986.44 |
| 1150156800000 | 1891.39 |
| 1150243200000 | 1911 |
| 1150329600000 | 1985.28 |
| 1150416000000 | 1988.66 |
| 1150675200000 | 1947.85 |
| 1150761600000 | 1957.81 |
| 1150848000000 | 1991.27 |
| 1150934400000 | 1997.22 |
| 1151020800000 | 1974 |
| 1151280000000 | 1980.31 |
| 1151366400000 | 1968.9 |
| 1151452800000 | 1964.89 |
| 1151539200000 | 2031.33 |
| 1151625600000 | 2080.21 |
| 1151884800000 | 2128.47 |
| 1151971200000 | 2131.1 |
| 1152057600000 | 2079.1 |
| 1152144000000 | 2079.41 |
| 1152230400000 | 2060.29 |
| 1152489600000 | 2064.28 |
| 1152576000000 | 2055.03 |
| 1152662400000 | 2062.54 |
| 1152748800000 | 2036.63 |
| 1152835200000 | 2001.38 |
| 1153094400000 | 1967.94 |
| 1153180800000 | 1992.9 |
| 1153267200000 | 2029.22 |
| 1153353600000 | 2024.96 |
| 1153440000000 | 2018.4 |
| 1153699200000 | 2038.91 |
| 1153785600000 | 2062.06 |
| 1153872000000 | 2062.58 |
| 1153958400000 | 2073.43 |
| 1154044800000 | 2100.76 |
| 1154304000000 | 2108.85 |
| 1154390400000 | 2066.36 |
| 1154476800000 | 2087.04 |
| 1154563200000 | 2081.04 |
| 1154649600000 | 2090.82 |
| 1154908800000 | 2083.21 |
| 1154995200000 | 2068.1 |
| 1155081600000 | 2078.63 |
| 1155168000000 | 2063.85 |
| 1155254400000 | 2068.1 |
| 1155513600000 | 2078.03 |
| 1155600000000 | 2079.66 |
| 1155686400000 | 2134.45 |
| 1155772800000 | 2165.76 |
| 1155859200000 | 2154.48 |
| 1156118400000 | 2167.92 |
| 1156204800000 | 2160.23 |
| 1156291200000 | 2160.07 |
| 1156377600000 | 2149.11 |
| 1156464000000 | 2149.71 |
| 1156723200000 | 2166.24 |
| 1156809600000 | 2174.46 |
| 1156896000000 | 2202.14 |
| 1156982400000 | 2210.16 |
| 1157068800000 | 2210.86 |
| 1157328000000 | 2213.15 |
| 1157414400000 | 2219.2 |
| 1157500800000 | 2197.65 |
| 1157587200000 | 2177.28 |
| 1157673600000 | 2175.11 |
| 1157932800000 | 2167.09 |
| 1158019200000 | 2199.05 |
| 1158105600000 | 2220.28 |
| 1158192000000 | 2231.5 |
| 1158278400000 | 2238.34 |
| 1158537600000 | 2238.97 |
| 1158624000000 | 2238.97 |
| 1158710400000 | 2253.96 |
| 1158796800000 | 2237.28 |
| 1158883200000 | 2241.17 |
| 1159142400000 | 2261.68 |
| 1159228800000 | 2300.78 |
| 1159315200000 | 2302.75 |
| 1159401600000 | 2307.39 |
| 1159488000000 | 2305.41 |
| 1159747200000 | 2313.91 |
| 1159833600000 | 2328.86 |
| 1159920000000 | 2358.66 |
| 1160006400000 | 2358.28 |
| 1160092800000 | 2324.2 |
| 1160352000000 | 2329.72 |
| 1160438400000 | 2354.15 |
| 1160524800000 | 2352.36 |
| 1160611200000 | 2364.12 |
| 1160697600000 | 2387.93 |
| 1160956800000 | 2403.85 |
| 1161043200000 | 2402.13 |
| 1161129600000 | 2413.51 |
| 1161216000000 | 2465.41 |
| 1161302400000 | 2460.05 |
| 1161561600000 | 2458.39 |
| 1161648000000 | 2466.2 |
| 1161734400000 | 2493.96 |
| 1161820800000 | 2491.53 |
| 1161907200000 | 2492.83 |
| 1162166400000 | 2464.15 |
| 1162252800000 | 2484.45 |
| 1162339200000 | 2480.2 |
| 1162425600000 | 2480.82 |
| 1162512000000 | 2447.17 |
| 1162771200000 | 2495.82 |
| 1162857600000 | 2528.65 |
| 1162944000000 | 2548.2 |
| 1163030400000 | 2548.54 |
| 1163116800000 | 2546.3 |
| 1163376000000 | 2537.5 |
| 1163462400000 | 2566.7 |
| 1163548800000 | 2585.41 |
| 1163635200000 | 2626.18 |
| 1163721600000 | 2603.54 |
| 1163980800000 | 2561.17 |
| 1164067200000 | 2575.79 |
| 1164153600000 | 2587.97 |
| 1164240000000 | 2598.83 |
| 1164326400000 | 2590.88 |
| 1164585600000 | 2549.8 |
| 1164672000000 | 2535.01 |
| 1164758400000 | 2622.36 |
| 1164844800000 | 2626.41 |
| 1164931200000 | 2633.75 |
| 1165190400000 | 2652.66 |
| 1165276800000 | 2667.77 |
| 1165363200000 | 2652.09 |
| 1165449600000 | 2688.29 |
| 1165536000000 | 2688.93 |
| 1165795200000 | 2768.6 |
| 1165881600000 | 2740.84 |
| 1165968000000 | 2763.1 |
| 1166054400000 | 2802.34 |
| 1166140800000 | 2839.03 |
| 1166400000000 | 2821.18 |
| 1166486400000 | 2790.65 |
| 1166572800000 | 2821.78 |
| 1166659200000 | 2778.63 |
| 1166745600000 | 2773.6 |
| 1167004800000 | 2773.59 |
| 1167091200000 | 2746.98 |
| 1167177600000 | 2755.21 |
| 1167264000000 | 2743.54 |
| 1167350400000 | 2749.49 |
| 1167696000000 | 2718.41 |
| 1167782400000 | 2744.74 |
| 1167868800000 | 2749.95 |
| 1167955200000 | 2726.66 |
| 1168214400000 | 2703.92 |
| 1168300800000 | 2711.93 |
| 1168387200000 | 2698.14 |
| 1168473600000 | 2729.36 |
| 1168560000000 | 2764.76 |
| 1168819200000 | 2786.95 |
| 1168905600000 | 2750.43 |
| 1168992000000 | 2786.25 |
| 1169078400000 | 2807.54 |
| 1169164800000 | 2858.07 |
| 1169424000000 | 2875.34 |
| 1169510400000 | 2872.09 |
| 1169596800000 | 2915.21 |
| 1169683200000 | 2884.66 |
| 1169769600000 | 2865.59 |
| 1170028800000 | 2823.69 |
| 1170115200000 | 2864.91 |
| 1170201600000 | 2911.18 |
| 1170288000000 | 2978.69 |
| 1170374400000 | 2966.13 |
| 1170633600000 | 2927.89 |
| 1170720000000 | 2928.56 |
| 1170806400000 | 2952.56 |
| 1170892800000 | 2949.34 |
| 1170979200000 | 2999.38 |
| 1171238400000 | 3000.81 |
| 1171324800000 | 3047.43 |
| 1171411200000 | 3138.27 |
| 1171497600000 | 3117.23 |
| 1171584000000 | 3099.79 |
| 1171843200000 | 3076.39 |
| 1171929600000 | 2993.61 |
| 1172016000000 | 2898.96 |
| 1172102400000 | 2970.09 |
| 1172188800000 | 2919.53 |
| 1172448000000 | 2888.31 |
| 1172534400000 | 2724.29 |
| 1172620800000 | 2829.08 |
| 1172707200000 | 2858.15 |
| 1172793600000 | 2850.87 |
| 1173052800000 | 2798.92 |
| 1173139200000 | 2896.74 |
| 1173225600000 | 2897.66 |
| 1173312000000 | 2924.68 |
| 1173398400000 | 2922.82 |
| 1173657600000 | 2941.86 |
| 1173744000000 | 2880.42 |
| 1173830400000 | 2870.89 |
| 1173916800000 | 2909.69 |
| 1174003200000 | 2921.14 |
| 1174262400000 | 2984.98 |
| 1174348800000 | 2987.57 |
| 1174435200000 | 3007.12 |
| 1174521600000 | 2980.78 |
| 1174608000000 | 2959.28 |
| 1174867200000 | 2945.9 |
| 1174953600000 | 2904.41 |
| 1175040000000 | 2862.24 |
| 1175126400000 | 2918.99 |
| 1175212800000 | 2931.2 |
| 1175472000000 | 2948.72 |
| 1175558400000 | 2985.63 |
| 1175644800000 | 3001.07 |
| 1175731200000 | 3011.15 |
| 1175817600000 | 3011.15 |
| 1176076800000 | 3035.83 |
| 1176163200000 | 3049.16 |
| 1176249600000 | 3043.86 |
| 1176336000000 | 3076.07 |
| 1176422400000 | 3091.97 |
| 1176681600000 | 3124.53 |
| 1176768000000 | 3123.32 |
| 1176854400000 | 3150.46 |
| 1176940800000 | 3185.38 |
| 1177027200000 | 3232.13 |
| 1177286400000 | 3191.59 |
| 1177372800000 | 3193.06 |
| 1177459200000 | 3253.91 |
| 1177545600000 | 3279.8 |
| 1177632000000 | 3294.83 |
| 1177891200000 | 3332.8 |
| 1177977600000 | 3327.74 |
| 1178064000000 | 3334.68 |
| 1178150400000 | 3373.18 |
| 1178236800000 | 3463.28 |
| 1178496000000 | 3520.17 |
| 1178582400000 | 3445.83 |
| 1178668800000 | 3476.73 |
| 1178755200000 | 3445.95 |
| 1178841600000 | 3456.95 |
| 1179100800000 | 3404.03 |
| 1179187200000 | 3354.76 |
| 1179273600000 | 3380.27 |
| 1179360000000 | 3337.75 |
| 1179446400000 | 3403.59 |
| 1179705600000 | 3408.16 |
| 1179792000000 | 3225.09 |
| 1179878400000 | 3263.9 |
| 1179964800000 | 3251.01 |
| 1180051200000 | 3321.09 |
| 1180310400000 | 3360.39 |
| 1180396800000 | 3353.82 |
| 1180483200000 | 3348.93 |
| 1180569600000 | 3380.82 |
| 1180656000000 | 3409.44 |
| 1180915200000 | 3409.04 |
| 1181001600000 | 3415.21 |
| 1181088000000 | 3360.76 |
| 1181174400000 | 3285.11 |
| 1181260800000 | 3347.93 |
| 1181520000000 | 3373.11 |
| 1181606400000 | 3352.51 |
| 1181692800000 | 3406.88 |
| 1181779200000 | 3448.2 |
| 1181865600000 | 3489.87 |
| 1182124800000 | 3481.2 |
| 1182211200000 | 3538.85 |
| 1182297600000 | 3472.43 |
| 1182384000000 | 3506.34 |
| 1182470400000 | 3501.82 |
| 1182729600000 | 3474.26 |
| 1182816000000 | 3442.98 |
| 1182902400000 | 3447.36 |
| 1182988800000 | 3480.88 |
| 1183075200000 | 3530.97 |
| 1183334400000 | 3530.97 |
| 1183420800000 | 3571.29 |
| 1183507200000 | 3569.84 |
| 1183593600000 | 3523.71 |
| 1183680000000 | 3495.9 |
| 1183939200000 | 3494.46 |
| 1184025600000 | 3455.16 |
| 1184112000000 | 3453.94 |
| 1184198400000 | 3435.5 |
| 1184284800000 | 3452.47 |
| 1184544000000 | 3443.43 |
| 1184630400000 | 3412.07 |
| 1184716800000 | 3443.25 |
| 1184803200000 | 3447.75 |
| 1184889600000 | 3410.05 |
| 1185148800000 | 3452.03 |
| 1185235200000 | 3386.26 |
| 1185321600000 | 3299.75 |
| 1185408000000 | 3221.93 |
| 1185494400000 | 3224.42 |
| 1185753600000 | 3281.74 |
| 1185840000000 | 3290.14 |
| 1185926400000 | 3263.06 |
| 1186012800000 | 3286.77 |
| 1186099200000 | 3266.45 |
| 1186358400000 | 3197.16 |
| 1186444800000 | 3222.64 |
| 1186531200000 | 3302.68 |
| 1186617600000 | 3195.53 |
| 1186704000000 | 3143.95 |
| 1186963200000 | 3138.85 |
| 1187049600000 | 3048.68 |
| 1187136000000 | 3041.25 |
| 1187222400000 | 2908.08 |
| 1187308800000 | 2983.44 |
| 1187568000000 | 3026.94 |
| 1187654400000 | 3090.34 |
| 1187740800000 | 3186.97 |
| 1187827200000 | 3185.32 |
| 1187913600000 | 3204.08 |
| 1188172800000 | 3242.02 |
| 1188259200000 | 3141.45 |
| 1188345600000 | 3220.24 |
| 1188432000000 | 3262.35 |
| 1188518400000 | 3328.46 |
| 1188777600000 | 3338.89 |
| 1188864000000 | 3338.12 |
| 1188950400000 | 3308.26 |
| 1189036800000 | 3307.56 |
| 1189123200000 | 3227.49 |
| 1189382400000 | 3207.93 |
| 1189468800000 | 3228.22 |
| 1189555200000 | 3187.32 |
| 1189641600000 | 3213.52 |
| 1189728000000 | 3252.69 |
| 1189987200000 | 3248.89 |
| 1190073600000 | 3248.89 |
| 1190160000000 | 3255.22 |
| 1190246400000 | 3315.67 |
| 1190332800000 | 3286.67 |
| 1190592000000 | 3246.49 |
| 1190678400000 | 3223.78 |
| 1190764800000 | 3251.44 |
| 1190851200000 | 3304.01 |
| 1190937600000 | 3307.17 |
| 1191196800000 | 3383.01 |
| 1191283200000 | 3437.1 |
| 1191369600000 | 3411.99 |
| 1191456000000 | 3404.49 |
| 1191542400000 | 3488.87 |
| 1191801600000 | 3518.33 |
| 1191888000000 | 3607.86 |
| 1191974400000 | 3585.08 |
| 1192060800000 | 3618.26 |
| 1192147200000 | 3623.45 |
| 1192406400000 | 3626.37 |
| 1192492800000 | 3565 |
| 1192579200000 | 3596.35 |
| 1192665600000 | 3628.89 |
| 1192752000000 | 3611.96 |
| 1193011200000 | 3620.83 |
| 1193097600000 | 3659.97 |
| 1193184000000 | 3663.78 |
| 1193270400000 | 3747.58 |
| 1193356800000 | 3767.86 |
| 1193616000000 | 3746.18 |
| 1193702400000 | 3722.43 |
| 1193788800000 | 3680.31 |
| 1193875200000 | 3663.61 |
| 1193961600000 | 3561.45 |
| 1194220800000 | 3461.45 |
| 1194307200000 | 3441.26 |
| 1194393600000 | 3402.61 |
| 1194480000000 | 3398.8 |
| 1194566400000 | 3385.27 |
| 1194825600000 | 3337.41 |
| 1194912000000 | 3375.82 |
| 1194998400000 | 3420.09 |
| 1195084800000 | 3365.37 |
| 1195171200000 | 3338.71 |
| 1195430400000 | 3281.6 |
| 1195516800000 | 3222.53 |
| 1195603200000 | 3151.57 |
| 1195689600000 | 3146.44 |
| 1195776000000 | 3177.43 |
| 1196035200000 | 3124.46 |
| 1196121600000 | 3121.49 |
| 1196208000000 | 3254.84 |
| 1196294400000 | 3297.99 |
| 1196380800000 | 3368 |
| 1196640000000 | 3348.46 |
| 1196726400000 | 3316.5 |
| 1196812800000 | 3392.31 |
| 1196899200000 | 3482.32 |
| 1196985600000 | 3510.65 |
| 1197244800000 | 3484.08 |
| 1197331200000 | 3390.47 |
| 1197417600000 | 3314.61 |
| 1197504000000 | 3198.75 |
| 1197590400000 | 3245.27 |
| 1197849600000 | 3157.32 |
| 1197936000000 | 3172.69 |
| 1198022400000 | 3209.97 |
| 1198108800000 | 3302.34 |
| 1198195200000 | 3356.9 |
| 1198454400000 | 3346.09 |
| 1198540800000 | 3346.09 |
| 1198627200000 | 3369.37 |
| 1198713600000 | 3345.38 |
| 1198800000000 | 3330.91 |
| 1199059200000 | 3330.24 |
| 1199232000000 | 3260.49 |
| 1199318400000 | 3251.55 |
| 1199404800000 | 3146.62 |
| 1199664000000 | 3082.08 |
| 1199750400000 | 3116.09 |
| 1199836800000 | 3077.37 |
| 1199923200000 | 3183.67 |
| 1200009600000 | 3222.82 |
| 1200268800000 | 3256.5 |
| 1200355200000 | 3148.86 |
| 1200441600000 | 3082.01 |
| 1200528000000 | 2990.15 |
| 1200614400000 | 2937.44 |
| 1200873600000 | 2723.72 |
| 1200960000000 | 2938.33 |
| 1201046400000 | 2940.46 |
| 1201132800000 | 3183.36 |
| 1201219200000 | 3142.53 |
| 1201478400000 | 3147.67 |
| 1201564800000 | 3237.32 |
| 1201651200000 | 3281.43 |
| 1201737600000 | 3290.22 |
| 1201824000000 | 3309.24 |
| 1202083200000 | 3299.62 |
| 1202169600000 | 3118.51 |
| 1202256000000 | 3149.85 |
| 1202342400000 | 3120.61 |
| 1202428800000 | 3147.26 |
| 1202688000000 | 3189.45 |
| 1202774400000 | 3298.71 |
| 1202860800000 | 3341.23 |
| 1202947200000 | 3327.07 |
| 1203033600000 | 3285.89 |
| 1203292800000 | 3328.32 |
| 1203379200000 | 3315.81 |
| 1203465600000 | 3345.2 |
| 1203552000000 | 3337.32 |
| 1203638400000 | 3345.13 |
| 1203897600000 | 3396.01 |
| 1203984000000 | 3392.23 |
| 1204070400000 | 3447.75 |
| 1204156800000 | 3471.04 |
| 1204243200000 | 3396.78 |
| 1204502400000 | 3346.36 |
| 1204588800000 | 3309.03 |
| 1204675200000 | 3401.66 |
| 1204761600000 | 3405.69 |
| 1204848000000 | 3418.94 |
| 1205107200000 | 3366.54 |
| 1205193600000 | 3523.38 |
| 1205280000000 | 3633.21 |
| 1205366400000 | 3649.18 |
| 1205452800000 | 3590.13 |
| 1205712000000 | 3616 |
| 1205798400000 | 3665.74 |
| 1205884800000 | 3581.65 |
| 1205971200000 | 3503.67 |
| 1206057600000 | 3503.67 |
| 1206316800000 | 3535.59 |
| 1206403200000 | 3554.06 |
| 1206489600000 | 3542.93 |
| 1206576000000 | 3627.73 |
| 1206662400000 | 3620.1 |
| 1206921600000 | 3696.47 |
| 1207008000000 | 3697.7 |
| 1207094400000 | 3694.38 |
| 1207180800000 | 3702.22 |
| 1207267200000 | 3783.63 |
| 1207526400000 | 3798.63 |
| 1207612800000 | 3737.63 |
| 1207699200000 | 3748.85 |
| 1207785600000 | 3752.57 |
| 1207872000000 | 3651.29 |
| 1208131200000 | 3681.46 |
| 1208217600000 | 3712.69 |
| 1208304000000 | 3727.62 |
| 1208390400000 | 3718.35 |
| 1208476800000 | 3742.86 |
| 1208736000000 | 3796.45 |
| 1208822400000 | 3731.09 |
| 1208908800000 | 3802.16 |
| 1208995200000 | 3779.16 |
| 1209081600000 | 3719.91 |
| 1209340800000 | 3687.78 |
| 1209427200000 | 3575.88 |
| 1209513600000 | 3610.59 |
| 1209600000000 | 3594.57 |
| 1209686400000 | 3604.98 |
| 1209945600000 | 3554.62 |
| 1210032000000 | 3542.44 |
| 1210118400000 | 3483.89 |
| 1210204800000 | 3449.48 |
| 1210291200000 | 3416.6 |
| 1210550400000 | 3422.58 |
| 1210636800000 | 3431.9 |
| 1210723200000 | 3437.26 |
| 1210809600000 | 3463.91 |
| 1210896000000 | 3535.61 |
| 1211155200000 | 3570.7 |
| 1211241600000 | 3589.83 |
| 1211328000000 | 3582.22 |
| 1211414400000 | 3599.07 |
| 1211500800000 | 3609.7 |
| 1211760000000 | 3614.07 |
| 1211846400000 | 3622.34 |
| 1211932800000 | 3596.71 |
| 1212019200000 | 3608.85 |
| 1212105600000 | 3545.07 |
| 1212364800000 | 3501.85 |
| 1212451200000 | 3494.64 |
| 1212537600000 | 3454.69 |
| 1212624000000 | 3514.29 |
| 1212710400000 | 3420.99 |
| 1212969600000 | 3428.58 |
| 1213056000000 | 3430.9 |
| 1213142400000 | 3403.17 |
| 1213228800000 | 3398.74 |
| 1213315200000 | 3385.12 |
| 1213574400000 | 3302.37 |
| 1213660800000 | 3357.05 |
| 1213747200000 | 3364.31 |
| 1213833600000 | 3388.66 |
| 1213920000000 | 3326.38 |
| 1214179200000 | 3295.9 |
| 1214265600000 | 3211.83 |
| 1214352000000 | 3239.34 |
| 1214438400000 | 3162.28 |
| 1214524800000 | 3086.76 |
| 1214784000000 | 3025.22 |
| 1214870400000 | 2957.11 |
| 1214956800000 | 2896.77 |
| 1215043200000 | 2857.15 |
| 1215129600000 | 2864.6 |
| 1215388800000 | 2920.28 |
| 1215475200000 | 2938.96 |
| 1215561600000 | 2971.99 |
| 1215648000000 | 2925.86 |
| 1215734400000 | 2889.16 |
| 1215993600000 | 2926.15 |
| 1216080000000 | 2902.32 |
| 1216166400000 | 2904.38 |
| 1216252800000 | 2980.96 |
| 1216339200000 | 3031.93 |
| 1216598400000 | 3053.28 |
| 1216684800000 | 3156.53 |
| 1216771200000 | 3203.41 |
| 1216857600000 | 3154.89 |
| 1216944000000 | 3234.51 |
| 1217203200000 | 3169.53 |
| 1217289600000 | 3237.49 |
| 1217376000000 | 3231.17 |
| 1217462400000 | 3218.1 |
| 1217548800000 | 3194.75 |
| 1217808000000 | 3106.48 |
| 1217894400000 | 3094.43 |
| 1217980800000 | 3116.98 |
| 1218067200000 | 3115.73 |
| 1218153600000 | 3073.49 |
| 1218412800000 | 3027.45 |
| 1218499200000 | 3011.57 |
| 1218585600000 | 2989.8 |
| 1218672000000 | 3011.78 |
| 1218758400000 | 3004.77 |
| 1219017600000 | 2951.8 |
| 1219104000000 | 2858.83 |
| 1219190400000 | 2898.73 |
| 1219276800000 | 2906.91 |
| 1219363200000 | 2980.5 |
| 1219622400000 | 2969.6 |
| 1219708800000 | 2963.6 |
| 1219795200000 | 2974.1 |
| 1219881600000 | 2992.89 |
| 1219968000000 | 3009.4 |
| 1220227200000 | 2960.09 |
| 1220313600000 | 2953.8 |
| 1220400000000 | 2917.13 |
| 1220486400000 | 2867.07 |
| 1220572800000 | 2821.52 |
| 1220832000000 | 2837.86 |
| 1220918400000 | 2760.94 |
| 1221004800000 | 2778.32 |
| 1221091200000 | 2788.77 |
| 1221177600000 | 2876.03 |
| 1221436800000 | 2828.11 |
| 1221523200000 | 2721.57 |
| 1221609600000 | 2603.64 |
| 1221696000000 | 2594.85 |
| 1221782400000 | 2594.85 |
| 1222041600000 | 2753.3 |
| 1222128000000 | 2731.02 |
| 1222214400000 | 2717.23 |
| 1222300800000 | 2766.42 |
| 1222387200000 | 2758.07 |
| 1222646400000 | 2509.68 |
| 1222732800000 | 2661.5 |
| 1222819200000 | 2666.61 |
| 1222905600000 | 2474.44 |
| 1222992000000 | 2436.81 |
| 1223251200000 | 2165.85 |
| 1223337600000 | 2097.58 |
| 1223424000000 | 1874.41 |
| 1223510400000 | 1843.8 |
| 1223596800000 | 1698.94 |
| 1223856000000 | 1982.19 |
| 1223942400000 | 2112.48 |
| 1224028800000 | 2006.65 |
| 1224115200000 | 1983.57 |
| 1224201600000 | 2059.61 |
| 1224460800000 | 2176.15 |
| 1224547200000 | 2106.46 |
| 1224633600000 | 1891.47 |
| 1224720000000 | 1890.49 |
| 1224806400000 | 1784.94 |
| 1225065600000 | 1756.82 |
| 1225152000000 | 1805.17 |
| 1225238400000 | 1872.42 |
| 1225324800000 | 1884.36 |
| 1225411200000 | 1908.24 |
| 1225670400000 | 1979.59 |
| 1225756800000 | 2106.05 |
| 1225843200000 | 2105.84 |
| 1225929600000 | 2030.47 |
| 1226016000000 | 2058.6 |
| 1226275200000 | 2111.72 |
| 1226361600000 | 2030.12 |
| 1226448000000 | 1946.86 |
| 1226534400000 | 2029.99 |
| 1226620800000 | 2053.34 |
| 1226880000000 | 2008.91 |
| 1226966400000 | 1985.85 |
| 1227052800000 | 1952.58 |
| 1227139200000 | 1838.07 |
| 1227225600000 | 1764.07 |
| 1227484800000 | 1834.78 |
| 1227571200000 | 1825.72 |
| 1227657600000 | 1871.9 |
| 1227744000000 | 1885.3 |
| 1227830400000 | 1850.42 |
| 1228089600000 | 1759.99 |
| 1228176000000 | 1746.73 |
| 1228262400000 | 1728 |
| 1228348800000 | 1732.54 |
| 1228435200000 | 1729.32 |
| 1228694400000 | 1739.9 |
| 1228780800000 | 1741.98 |
| 1228867200000 | 1766.29 |
| 1228953600000 | 1805.42 |
| 1229040000000 | 1844.91 |
| 1229299200000 | 1851.58 |
| 1229385600000 | 1862.98 |
| 1229472000000 | 1884.54 |
| 1229558400000 | 1891.41 |
| 1229644800000 | 1865.31 |
| 1229904000000 | 1852.68 |
| 1229990400000 | 1858.34 |
| 1230076800000 | 1862.18 |
| 1230163200000 | 1862.18 |
| 1230249600000 | 1865.53 |
| 1230508800000 | 1864.06 |
| 1230595200000 | 1837.4 |
| 1230681600000 | 1848.94 |
| 1230854400000 | 1904.65 |
| 1231113600000 | 1908.28 |
| 1231200000000 | 2004.2 |
| 1231286400000 | 1975.44 |
| 1231372800000 | 2004.46 |
| 1231459200000 | 2056.39 |
| 1231718400000 | 2032.35 |
| 1231804800000 | 2033.55 |
| 1231891200000 | 1982.42 |
| 1231977600000 | 2006.51 |
| 1232064000000 | 2061.27 |
| 1232323200000 | 2052.76 |
| 1232409600000 | 2021.79 |
| 1232496000000 | 2013.42 |
| 1232582400000 | 2043.76 |
| 1232668800000 | 2041.26 |
| 1232928000000 | 2083.22 |
| 1233014400000 | 2109.32 |
| 1233100800000 | 2158.93 |
| 1233187200000 | 2145.12 |
| 1233273600000 | 2112.96 |
| 1233532800000 | 2092.11 |
| 1233619200000 | 2136.9 |
| 1233705600000 | 2164.69 |
| 1233792000000 | 2203.16 |
| 1233878400000 | 2255.28 |
| 1234137600000 | 2292.96 |
| 1234224000000 | 2235.27 |
| 1234310400000 | 2243.93 |
| 1234396800000 | 2259.6 |
| 1234483200000 | 2330.63 |
| 1234742400000 | 2325.63 |
| 1234828800000 | 2245 |
| 1234915200000 | 2258.67 |
| 1235001600000 | 2223.11 |
| 1235088000000 | 2138.16 |
| 1235347200000 | 2081.67 |
| 1235433600000 | 2158.51 |
| 1235520000000 | 2152.29 |
| 1235606400000 | 2148.75 |
| 1235692800000 | 2101.38 |
| 1235952000000 | 2017.38 |
| 1236038400000 | 1987.27 |
| 1236124800000 | 2032.97 |
| 1236211200000 | 1979.54 |
| 1236297600000 | 1975.87 |
| 1236556800000 | 1980.36 |
| 1236643200000 | 2061.48 |
| 1236729600000 | 2061.84 |
| 1236816000000 | 2078.48 |
| 1236902400000 | 2095.74 |
| 1237161600000 | 2134.11 |
| 1237248000000 | 2168.02 |
| 1237334400000 | 2176.18 |
| 1237420800000 | 2189.02 |
| 1237507200000 | 2165.81 |
| 1237766400000 | 2251.88 |
| 1237852800000 | 2264.9 |
| 1237939200000 | 2283.93 |
| 1238025600000 | 2279.61 |
| 1238112000000 | 2291.09 |
| 1238371200000 | 2193.81 |
| 1238457600000 | 2176.95 |
| 1238544000000 | 2213.86 |
| 1238630400000 | 2251.78 |
| 1238716800000 | 2237.34 |
| 1238976000000 | 2231.45 |
| 1239062400000 | 2221.18 |
| 1239148800000 | 2239.59 |
| 1239235200000 | 2293.52 |
| 1239321600000 | 2293.52 |
| 1239580800000 | 2350.52 |
| 1239667200000 | 2363.1 |
| 1239753600000 | 2340.02 |
| 1239840000000 | 2397.5 |
| 1239926400000 | 2383.68 |
| 1240185600000 | 2317.24 |
| 1240272000000 | 2354.97 |
| 1240358400000 | 2363.67 |
| 1240444800000 | 2367.27 |
| 1240531200000 | 2350.21 |
| 1240790400000 | 2283.26 |
| 1240876800000 | 2288.65 |
| 1240963200000 | 2377.74 |
| 1241049600000 | 2360.04 |
| 1241136000000 | 2340.25 |
| 1241395200000 | 2470.96 |
| 1241481600000 | 2498.72 |
| 1241568000000 | 2524.32 |
| 1241654400000 | 2583.4 |
| 1241740800000 | 2677.11 |
| 1242000000000 | 2672.51 |
| 1242086400000 | 2681.54 |
| 1242172800000 | 2628.07 |
| 1242259200000 | 2685.59 |
| 1242345600000 | 2759.98 |
| 1242604800000 | 2864.42 |
| 1242691200000 | 2851.3 |
| 1242777600000 | 2841.4 |
| 1242864000000 | 2831.01 |
| 1242950400000 | 2829.09 |
| 1243209600000 | 2880.71 |
| 1243296000000 | 2901.3 |
| 1243382400000 | 2805.42 |
| 1243468800000 | 2847.2 |
| 1243555200000 | 2883.2 |
| 1243814400000 | 2966.24 |
| 1243900800000 | 2956.72 |
| 1243987200000 | 2915.54 |
| 1244073600000 | 2931.33 |
| 1244160000000 | 2950.11 |
| 1244419200000 | 2919.63 |
| 1244505600000 | 2948.65 |
| 1244592000000 | 2971.38 |
| 1244678400000 | 2974.29 |
| 1244764800000 | 2979.83 |
| 1245024000000 | 2939.55 |
| 1245110400000 | 2957.28 |
| 1245196800000 | 2881.34 |
| 1245283200000 | 2958.98 |
| 1245369600000 | 2993.18 |
| 1245628800000 | 2923.03 |
| 1245715200000 | 2893.56 |
| 1245801600000 | 2913.07 |
| 1245888000000 | 2968.19 |
| 1245974400000 | 3029.25 |
| 1246233600000 | 3018.39 |
| 1246320000000 | 3001.23 |
| 1246406400000 | 3003.86 |
| 1246492800000 | 2952.05 |
| 1246579200000 | 2973.56 |
| 1246838400000 | 2962.9 |
| 1246924800000 | 2945.88 |
| 1247011200000 | 2897.02 |
| 1247097600000 | 2889.86 |
| 1247184000000 | 2866.05 |
| 1247443200000 | 2935.52 |
| 1247529600000 | 2968.74 |
| 1247616000000 | 3054.68 |
| 1247702400000 | 3083.67 |
| 1247788800000 | 3110.52 |
| 1248048000000 | 3165.23 |
| 1248134400000 | 3160.53 |
| 1248220800000 | 3133.26 |
| 1248307200000 | 3147.73 |
| 1248393600000 | 3115.89 |
| 1248652800000 | 3094.73 |
| 1248739200000 | 3077.61 |
| 1248825600000 | 3081.21 |
| 1248912000000 | 3100.76 |
| 1248998400000 | 3089.92 |
| 1249257600000 | 3175.74 |
| 1249344000000 | 3187.51 |
| 1249430400000 | 3191.18 |
| 1249516800000 | 3157.61 |
| 1249603200000 | 3145.5 |
| 1249862400000 | 3122.53 |
| 1249948800000 | 3065.51 |
| 1250035200000 | 3105.76 |
| 1250121600000 | 3159.68 |
| 1250208000000 | 3100.41 |
| 1250467200000 | 3027.31 |
| 1250553600000 | 3061.97 |
| 1250640000000 | 3057.96 |
| 1250726400000 | 3104.96 |
| 1250812800000 | 3113.58 |
| 1251072000000 | 3067.74 |
| 1251158400000 | 3076.23 |
| 1251244800000 | 3069.78 |
| 1251331200000 | 3036.01 |
| 1251417600000 | 3030.75 |
| 1251676800000 | 2965.83 |
| 1251763200000 | 2919.68 |
| 1251849600000 | 2916.76 |
| 1251936000000 | 2980.55 |
| 1252022400000 | 3013.58 |
| 1252281600000 | 3006.42 |
| 1252368000000 | 3007.27 |
| 1252454400000 | 3017.42 |
| 1252540800000 | 3028.62 |
| 1252627200000 | 3065.59 |
| 1252886400000 | 3041.68 |
| 1252972800000 | 3039.16 |
| 1253059200000 | 3114.69 |
| 1253145600000 | 3153.31 |
| 1253232000000 | 3159.1 |
| 1253491200000 | 3177.46 |
| 1253577600000 | 3196.23 |
| 1253664000000 | 3223.7 |
| 1253750400000 | 3201.57 |
| 1253836800000 | 3195.23 |
| 1254096000000 | 3231.61 |
| 1254182400000 | 3235.4 |
| 1254268800000 | 3212.52 |
| 1254355200000 | 3161.6 |
| 1254441600000 | 3131.28 |
| 1254700800000 | 3183.06 |
| 1254787200000 | 3224.45 |
| 1254873600000 | 3243.15 |
| 1254960000000 | 3241.15 |
| 1255046400000 | 3253.32 |
| 1255305600000 | 3252.15 |
| 1255392000000 | 3274.25 |
| 1255478400000 | 3273.29 |
| 1255564800000 | 3259.55 |
| 1255651200000 | 3280.85 |
| 1255910400000 | 3295 |
| 1255996800000 | 3309.71 |
| 1256083200000 | 3288.32 |
| 1256169600000 | 3307.5 |
| 1256256000000 | 3347.19 |
| 1256515200000 | 3313.51 |
| 1256601600000 | 3304.03 |
| 1256688000000 | 3260.92 |
| 1256774400000 | 3297.17 |
| 1256860800000 | 3234.63 |
| 1257120000000 | 3221.75 |
| 1257206400000 | 3209.18 |
| 1257292800000 | 3284.05 |
| 1257379200000 | 3314.06 |
| 1257465600000 | 3351.5 |
| 1257724800000 | 3442.39 |
| 1257811200000 | 3471.29 |
| 1257897600000 | 3462.81 |
| 1257984000000 | 3428.05 |
| 1258070400000 | 3467.47 |
| 1258329600000 | 3497.31 |
| 1258416000000 | 3466.7 |
| 1258502400000 | 3448.2 |
| 1258588800000 | 3400.03 |
| 1258675200000 | 3431.71 |
| 1258934400000 | 3481.06 |
| 1259020800000 | 3454.05 |
| 1259107200000 | 3428.73 |
| 1259193600000 | 3360.09 |
| 1259280000000 | 3419.3 |
| 1259539200000 | 3425.92 |
| 1259625600000 | 3494.03 |
| 1259712000000 | 3502.64 |
| 1259798400000 | 3472.02 |
| 1259884800000 | 3500.39 |
| 1260144000000 | 3500.45 |
| 1260230400000 | 3465.99 |
| 1260316800000 | 3484.23 |
| 1260403200000 | 3557.27 |
| 1260489600000 | 3656.37 |
| 1260748800000 | 3700.66 |
| 1260835200000 | 3688.96 |
| 1260921600000 | 3699.11 |
| 1261008000000 | 3681.99 |
| 1261094400000 | 3677.33 |
| 1261353600000 | 3704.05 |
| 1261440000000 | 3669.31 |
| 1261526400000 | 3675.08 |
| 1261612800000 | 3699.08 |
| 1261699200000 | 3699.08 |
| 1261958400000 | 3712.04 |
| 1262044800000 | 3735.1 |
| 1262131200000 | 3750.05 |
| 1262217600000 | 3750.05 |
| 1262563200000 | 3801.52 |
| 1262649600000 | 3823.58 |
| 1262736000000 | 3893.55 |
| 1262822400000 | 3972.06 |
| 1262908800000 | 4001.47 |
| 1263168000000 | 4054.63 |
| 1263254400000 | 4050.24 |
| 1263340800000 | 4050.69 |
| 1263427200000 | 4068.49 |
| 1263513600000 | 4065.65 |
| 1263772800000 | 4088.44 |
| 1263859200000 | 4102.45 |
| 1263945600000 | 4084.92 |
| 1264032000000 | 4007.45 |
| 1264118400000 | 3955.73 |
| 1264377600000 | 3984.64 |
| 1264464000000 | 3940.86 |
| 1264550400000 | 3839.55 |
| 1264636800000 | 3762.78 |
| 1264723200000 | 3843.2 |
| 1264982400000 | 3836.56 |
| 1265068800000 | 3849.77 |
| 1265155200000 | 3793.86 |
| 1265241600000 | 3685.9 |
| 1265328000000 | 3605.08 |
| 1265587200000 | 3639.03 |
| 1265673600000 | 3652.68 |
| 1265760000000 | 3693.06 |
| 1265846400000 | 3741.29 |
| 1265932800000 | 3755.16 |
| 1266192000000 | 3746.73 |
| 1266278400000 | 3818.67 |
| 1266364800000 | 3830.33 |
| 1266451200000 | 3827.54 |
| 1266537600000 | 3804.05 |
| 1266796800000 | 3833.62 |
| 1266883200000 | 3788.87 |
| 1266969600000 | 3787.2 |
| 1267056000000 | 3758.5 |
| 1267142400000 | 3813.35 |
| 1267401600000 | 3806.19 |
| 1267488000000 | 3821.24 |
| 1267574400000 | 3797.04 |
| 1267660800000 | 3832.13 |
| 1267747200000 | 3920.66 |
| 1268006400000 | 3934.35 |
| 1268092800000 | 3891.32 |
| 1268179200000 | 3881.13 |
| 1268265600000 | 3871.01 |
| 1268352000000 | 3879.86 |
| 1268611200000 | 3856.85 |
| 1268697600000 | 3834.88 |
| 1268784000000 | 3794.31 |
| 1268870400000 | 3793.11 |
| 1268956800000 | 3743.7 |
| 1269216000000 | 3725.26 |
| 1269302400000 | 3723.28 |
| 1269388800000 | 3704.88 |
| 1269475200000 | 3693.62 |
| 1269561600000 | 3663.88 |
| 1269820800000 | 3668.2 |
| 1269907200000 | 3730.12 |
| 1269993600000 | 3738.83 |
| 1270080000000 | 3809.44 |
| 1270166400000 | 3809.44 |
| 1270425600000 | 3850.34 |
| 1270512000000 | 3866.28 |
| 1270598400000 | 3885.44 |
| 1270684800000 | 3879.35 |
| 1270771200000 | 3897.95 |
| 1271030400000 | 3881.15 |
| 1271116800000 | 3882.64 |
| 1271203200000 | 3908.6 |
| 1271289600000 | 3860.48 |
| 1271376000000 | 3818.13 |
| 1271635200000 | 3802.69 |
| 1271721600000 | 3819.76 |
| 1271808000000 | 3840.72 |
| 1271894400000 | 3855.78 |
| 1271980800000 | 3862.71 |
| 1272240000000 | 3866.65 |
| 1272326400000 | 3821.39 |
| 1272412800000 | 3814.96 |
| 1272499200000 | 3860.7 |
| 1272585600000 | 3915.58 |
| 1272844800000 | 3908.65 |
| 1272931200000 | 3853.63 |
| 1273017600000 | 3778.28 |
| 1273104000000 | 3747.53 |
| 1273190400000 | 3663.88 |
| 1273449600000 | 3801.01 |
| 1273536000000 | 3790.22 |
| 1273622400000 | 3836.28 |
| 1273708800000 | 3792.44 |
| 1273795200000 | 3752.58 |
| 1274054400000 | 3751.03 |
| 1274140800000 | 3703.78 |
| 1274227200000 | 3666 |
| 1274313600000 | 3592.5 |
| 1274400000000 | 3633.46 |
| 1274659200000 | 3630.73 |
| 1274745600000 | 3570.83 |
| 1274832000000 | 3681.99 |
| 1274918400000 | 3743.99 |
| 1275004800000 | 3796.96 |
| 1275264000000 | 3842.9 |
| 1275350400000 | 3780.06 |
| 1275436800000 | 3809.24 |
| 1275523200000 | 3811.26 |
| 1275609600000 | 3737.84 |
| 1275868800000 | 3699.91 |
| 1275955200000 | 3705.39 |
| 1276041600000 | 3758.01 |
| 1276128000000 | 3842.64 |
| 1276214400000 | 3871.11 |
| 1276473600000 | 3895.67 |
| 1276560000000 | 3956.71 |
| 1276646400000 | 4008.41 |
| 1276732800000 | 4043.31 |
| 1276819200000 | 4081.28 |
| 1277078400000 | 4079.4 |
| 1277164800000 | 4015.48 |
| 1277251200000 | 4011.5 |
| 1277337600000 | 3941.48 |
| 1277424000000 | 4012.02 |
| 1277683200000 | 4017.99 |
| 1277769600000 | 3925.95 |
| 1277856000000 | 3877.43 |
| 1277942400000 | 3843.05 |
| 1278028800000 | 3941.09 |
| 1278288000000 | 3922.3 |
| 1278374400000 | 3978.93 |
| 1278460800000 | 4041.71 |
| 1278547200000 | 4108.61 |
| 1278633600000 | 4098.19 |
| 1278892800000 | 4062.68 |
| 1278979200000 | 4107.81 |
| 1279065600000 | 4102.32 |
| 1279152000000 | 4148.29 |
| 1279238400000 | 4165.51 |
| 1279497600000 | 4135.36 |
| 1279584000000 | 4185.3 |
| 1279670400000 | 4278.31 |
| 1279756800000 | 4325.41 |
| 1279843200000 | 4333.24 |
| 1280102400000 | 4354.29 |
| 1280188800000 | 4372.01 |
| 1280275200000 | 4305 |
| 1280361600000 | 4323.2 |
| 1280448000000 | 4320.16 |
| 1280707200000 | 4416.91 |
| 1280793600000 | 4381.89 |
| 1280880000000 | 4401.34 |
| 1280966400000 | 4430.41 |
| 1281052800000 | 4446.51 |
| 1281312000000 | 4494.25 |
| 1281398400000 | 4481.38 |
| 1281484800000 | 4382.87 |
| 1281571200000 | 4423.38 |
| 1281657600000 | 4488.9 |
| 1281916800000 | 4546.64 |
| 1282003200000 | 4601.12 |
| 1282089600000 | 4656 |
| 1282176000000 | 4622.43 |
| 1282262400000 | 4579.31 |
| 1282521600000 | 4631.97 |
| 1282608000000 | 4577.36 |
| 1282694400000 | 4510.86 |
| 1282780800000 | 4565.51 |
| 1282867200000 | 4609.01 |
| 1283126400000 | 4621.39 |
| 1283212800000 | 4640.27 |
| 1283299200000 | 4751.17 |
| 1283385600000 | 4790.21 |
| 1283472000000 | 4848.38 |
| 1283731200000 | 4841.36 |
| 1283817600000 | 4784.94 |
| 1283904000000 | 4844.04 |
| 1283990400000 | 4908.11 |
| 1284076800000 | 4917.38 |
| 1284336000000 | 4978.1 |
| 1284422400000 | 5023.49 |
| 1284508800000 | 5040.03 |
| 1284595200000 | 5026.11 |
| 1284681600000 | 5012.45 |
| 1284940800000 | 5012.45 |
| 1285027200000 | 4996.78 |
| 1285113600000 | 4981.86 |
| 1285200000000 | 4975.37 |
| 1285286400000 | 5022.12 |
| 1285545600000 | 5080.45 |
| 1285632000000 | 5131.04 |
| 1285718400000 | 5105.72 |
| 1285804800000 | 5146.21 |
| 1285891200000 | 5193.76 |
| 1286150400000 | 5118.31 |
| 1286236800000 | 5121.4 |
| 1286323200000 | 5118 |
| 1286409600000 | 5049.43 |
| 1286496000000 | 5018.69 |
| 1286755200000 | 5041.59 |
| 1286841600000 | 5028.12 |
| 1286928000000 | 5231.19 |
| 1287014400000 | 5175.85 |
| 1287100800000 | 5127.64 |
| 1287360000000 | 5126.93 |
| 1287446400000 | 5076.72 |
| 1287532800000 | 5091.67 |
| 1287619200000 | 5098.75 |
| 1287705600000 | 5094.91 |
| 1287964800000 | 5129.33 |
| 1288051200000 | 5126.28 |
| 1288137600000 | 5143.56 |
| 1288224000000 | 5192.32 |
| 1288310400000 | 5246.15 |
| 1288569600000 | 5204.67 |
| 1288656000000 | 5372.42 |
| 1288742400000 | 5339.64 |
| 1288828800000 | 5412.92 |
| 1288915200000 | 5426.48 |
| 1289174400000 | 5439.31 |
| 1289260800000 | 5484.33 |
| 1289347200000 | 5433.11 |
| 1289433600000 | 5397.92 |
| 1289520000000 | 5349.89 |
| 1289779200000 | 5321.13 |
| 1289865600000 | 5227.43 |
| 1289952000000 | 5226.06 |
| 1290038400000 | 5286.46 |
| 1290124800000 | 5316.57 |
| 1290384000000 | 5375.46 |
| 1290470400000 | 5315.19 |
| 1290556800000 | 5384.55 |
| 1290643200000 | 5380.02 |
| 1290729600000 | 5331.58 |
| 1290988800000 | 5299.37 |
| 1291075200000 | 5283.91 |
| 1291161600000 | 5315.51 |
| 1291248000000 | 5345.37 |
| 1291334400000 | 5356.62 |
| 1291593600000 | 5356.02 |
| 1291680000000 | 5400.24 |
| 1291766400000 | 5396.84 |
| 1291852800000 | 5369.03 |
| 1291939200000 | 5336.67 |
| 1292198400000 | 5383.35 |
| 1292284800000 | 5400.92 |
| 1292371200000 | 5443.22 |
| 1292457600000 | 5452.19 |
| 1292544000000 | 5509.66 |
| 1292803200000 | 5528.81 |
| 1292889600000 | 5485.54 |
| 1292976000000 | 5413.01 |
| 1293062400000 | 5425.74 |
| 1293148800000 | 5428.57 |
| 1293408000000 | 5340.82 |
| 1293494400000 | 5359.56 |
| 1293580800000 | 5403.37 |
| 1293667200000 | 5465.7 |
| 1293753600000 | 5465.74 |
| 1294012800000 | 5508.92 |
| 1294099200000 | 5328.07 |
| 1294185600000 | 5288.89 |
| 1294272000000 | 5215.69 |
| 1294358400000 | 5099.11 |
| 1294617600000 | 4984.9 |
| 1294704000000 | 4960.83 |
| 1294790400000 | 5102.78 |
| 1294876800000 | 5159.64 |
| 1294963200000 | 5129.3 |
| 1295222400000 | 5130.14 |
| 1295308800000 | 5127.36 |
| 1295395200000 | 5098.79 |
| 1295481600000 | 5048.54 |
| 1295568000000 | 5075.72 |
| 1295827200000 | 5085.91 |
| 1295913600000 | 5026.63 |
| 1296000000000 | 5061.67 |
| 1296086400000 | 5032.23 |
| 1296172800000 | 4926.1 |
| 1296432000000 | 4925.54 |
| 1296518400000 | 5012.31 |
| 1296604800000 | 4934.91 |
| 1296691200000 | 4870.99 |
| 1296777600000 | 4933.69 |
| 1297036800000 | 4909.07 |
| 1297123200000 | 4845.22 |
| 1297209600000 | 4783.02 |
| 1297296000000 | 4853.43 |
| 1297382400000 | 4987.54 |
| 1297641600000 | 5054.63 |
| 1297728000000 | 4960.64 |
| 1297814400000 | 4925.8 |
| 1297900800000 | 4866.5 |
| 1297987200000 | 4868.1 |
| 1298246400000 | 4851.74 |
| 1298332800000 | 4785.05 |
| 1298419200000 | 4658.01 |
| 1298505600000 | 4666.69 |
| 1298592000000 | 4741.51 |
| 1298851200000 | 4812.05 |
| 1298937600000 | 4751.59 |
| 1299024000000 | 4760.21 |
| 1299110400000 | 4887.53 |
| 1299196800000 | 4882.58 |
| 1299456000000 | 4862.17 |
| 1299542400000 | 4842.76 |
| 1299628800000 | 4787.37 |
| 1299715200000 | 4660.23 |
| 1299801600000 | 4654.73 |
| 1300060800000 | 4644.3 |
| 1300147200000 | 4683.23 |
| 1300233600000 | 4612.24 |
| 1300320000000 | 4605 |
| 1300406400000 | 4630.4 |
| 1300665600000 | 4768.54 |
| 1300752000000 | 4849.62 |
| 1300838400000 | 4914.04 |
| 1300924800000 | 4984.39 |
| 1301011200000 | 4960.04 |
| 1301270400000 | 4965.5 |
| 1301356800000 | 4902.22 |
| 1301443200000 | 4966.31 |
| 1301529600000 | 5026.93 |
| 1301616000000 | 5128.7 |
| 1301875200000 | 5165.14 |
| 1301961600000 | 5219.68 |
| 1302048000000 | 5204.98 |
| 1302134400000 | 5158.95 |
| 1302220800000 | 5132.76 |
| 1302480000000 | 5125.65 |
| 1302566400000 | 4990.09 |
| 1302652800000 | 5058.43 |
| 1302739200000 | 5054.12 |
| 1302825600000 | 5090.46 |
| 1303084800000 | 5042.19 |
| 1303171200000 | 5120.58 |
| 1303257600000 | 5197.82 |
| 1303344000000 | 5250.41 |
| 1303430400000 | 5250.41 |
| 1303689600000 | 5253.96 |
| 1303776000000 | 5335.33 |
| 1303862400000 | 5359.11 |
| 1303948800000 | 5383.59 |
| 1304035200000 | 5439.74 |
| 1304294400000 | 5436.51 |
| 1304380800000 | 5379.46 |
| 1304467200000 | 5316.46 |
| 1304553600000 | 5320.85 |
| 1304640000000 | 5397.65 |
| 1304899200000 | 5353.13 |
| 1304985600000 | 5423.33 |
| 1305072000000 | 5401.1 |
| 1305158400000 | 5401.39 |
| 1305244800000 | 5411.29 |
| 1305504000000 | 5408.68 |
| 1305590400000 | 5327.43 |
| 1305676800000 | 5366.55 |
| 1305763200000 | 5335.46 |
| 1305849600000 | 5328.34 |
| 1306108800000 | 5281.33 |
| 1306195200000 | 5296.23 |
| 1306281600000 | 5313.02 |
| 1306368000000 | 5364.24 |
| 1306454400000 | 5396.89 |
| 1306713600000 | 5414.69 |
| 1306800000000 | 5425.46 |
| 1306886400000 | 5409.16 |
| 1306972800000 | 5436.71 |
| 1307059200000 | 5457.12 |
| 1307318400000 | 5362.72 |
| 1307404800000 | 5377.73 |
| 1307491200000 | 5370.76 |
| 1307577600000 | 5344.29 |
| 1307664000000 | 5296.08 |
| 1307923200000 | 5236.76 |
| 1308009600000 | 5217 |
| 1308096000000 | 5121.39 |
| 1308182400000 | 5023.58 |
| 1308268800000 | 5108.09 |
| 1308528000000 | 5175.78 |
| 1308614400000 | 5294.53 |
| 1308700800000 | 5289.06 |
| 1308787200000 | 5260.79 |
| 1308873600000 | 5276 |
| 1309132800000 | 5269.75 |
| 1309219200000 | 5344.35 |
| 1309305600000 | 5377.82 |
| 1309392000000 | 5446.02 |
| 1309478400000 | 5453.12 |
| 1309737600000 | 5439.95 |
| 1309824000000 | 5469.99 |
| 1309910400000 | 5432.04 |
| 1309996800000 | 5441.45 |
| 1310083200000 | 5439.69 |
| 1310342400000 | 5418.39 |
| 1310428800000 | 5355.64 |
| 1310515200000 | 5387.35 |
| 1310601600000 | 5380.22 |
| 1310688000000 | 5430.34 |
| 1310947200000 | 5345.6 |
| 1311033600000 | 5363.26 |
| 1311120000000 | 5270.87 |
| 1311206400000 | 5306.06 |
| 1311292800000 | 5307.52 |
| 1311552000000 | 5279.51 |
| 1311638400000 | 5215.46 |
| 1311724800000 | 5105.41 |
| 1311811200000 | 5157.24 |
| 1311897600000 | 5135.61 |
| 1312156800000 | 5178.08 |
| 1312243200000 | 5071.54 |
| 1312329600000 | 4946.18 |
| 1312416000000 | 4740.37 |
| 1312502400000 | 4618.77 |
| 1312761600000 | 4193.61 |
| 1312848000000 | 4504.94 |
| 1312934400000 | 4609.27 |
| 1313020800000 | 4709.93 |
| 1313107200000 | 4777.96 |
| 1313366400000 | 4764.49 |
| 1313452800000 | 4710.65 |
| 1313539200000 | 4757.82 |
| 1313625600000 | 4664.81 |
| 1313712000000 | 4668.28 |
| 1313971200000 | 4638.85 |
| 1314057600000 | 4728.71 |
| 1314144000000 | 4707.69 |
| 1314230400000 | 4663.42 |
| 1314316800000 | 4690.07 |
| 1314576000000 | 4824.45 |
| 1314662400000 | 4844.75 |
| 1314748800000 | 4845.32 |
| 1314835200000 | 4936.38 |
| 1314921600000 | 4867.86 |
| 1315180800000 | 4693.85 |
| 1315267200000 | 4683.74 |
| 1315353600000 | 4820.97 |
| 1315440000000 | 4786.89 |
| 1315526400000 | 4652.03 |
| 1315785600000 | 4469.97 |
| 1315872000000 | 4477.49 |
| 1315958400000 | 4492.68 |
| 1316044800000 | 4507.44 |
| 1316131200000 | 4439.46 |
| 1316390400000 | 4438.39 |
| 1316476800000 | 4462.15 |
| 1316563200000 | 4270.48 |
| 1316649600000 | 3873.56 |
| 1316736000000 | 3826.29 |
| 1316995200000 | 3917.46 |
| 1317081600000 | 4133.11 |
| 1317168000000 | 4065.58 |
| 1317254400000 | 4015.4 |
| 1317340800000 | 3911.68 |
| 1317600000000 | 3769.45 |
| 1317686400000 | 3545.69 |
| 1317772800000 | 3682.75 |
| 1317859200000 | 3935.77 |
| 1317945600000 | 3982.06 |
| 1318204800000 | 3952.63 |
| 1318291200000 | 4101.95 |
| 1318377600000 | 4253.66 |
| 1318464000000 | 4227.98 |
| 1318550400000 | 4260.22 |
| 1318809600000 | 4266.36 |
| 1318896000000 | 4247.98 |
| 1318982400000 | 4303.56 |
| 1319068800000 | 4219.02 |
| 1319155200000 | 4309.94 |
| 1319414400000 | 4430.51 |
| 1319500800000 | 4392.29 |
| 1319587200000 | 4457.89 |
| 1319673600000 | 4697.3 |
| 1319760000000 | 4743.94 |
| 1320019200000 | 4740.22 |
| 1320105600000 | 4740.22 |
| 1320192000000 | 4574.44 |
| 1320278400000 | 4627.38 |
| 1320364800000 | 4621.48 |
| 1320624000000 | 4670.82 |
| 1320710400000 | 4724.55 |
| 1320796800000 | 4604.61 |
| 1320883200000 | 4574.33 |
| 1320969600000 | 4661.01 |
| 1321228800000 | 4608.77 |
| 1321315200000 | 4582.89 |
| 1321401600000 | 4587.19 |
| 1321488000000 | 4483.01 |
| 1321574400000 | 4442.67 |
| 1321833600000 | 4279.33 |
| 1321920000000 | 4249.24 |
| 1322006400000 | 4066.01 |
| 1322092800000 | 4077.81 |
| 1322179200000 | 3986.6 |
| 1322438400000 | 4117.77 |
| 1322524800000 | 4115.66 |
| 1322611200000 | 4246.28 |
| 1322697600000 | 4264.3 |
| 1322784000000 | 4279.02 |
| 1323043200000 | 4219.36 |
| 1323129600000 | 4230.11 |
| 1323216000000 | 4285.75 |
| 1323302400000 | 4296.46 |
| 1323388800000 | 4335.39 |
| 1323648000000 | 4257.04 |
| 1323734400000 | 4255.56 |
| 1323820800000 | 4149.05 |
| 1323907200000 | 4151.27 |
| 1323993600000 | 4189.1 |
| 1324252800000 | 4151.95 |
| 1324339200000 | 4225.78 |
| 1324425600000 | 4213.96 |
| 1324512000000 | 4250.94 |
| 1324598400000 | 4226.9 |
| 1324857600000 | 4203.33 |
| 1324944000000 | 4185.99 |
| 1325030400000 | 4140.66 |
| 1325116800000 | 4165.58 |
| 1325203200000 | 4178.67 |
| 1325462400000 | 4147.12 |
| 1325548800000 | 4191.86 |
| 1325635200000 | 4249.75 |
| 1325721600000 | 4250.64 |
| 1325808000000 | 4259.73 |
| 1326067200000 | 4231.18 |
| 1326153600000 | 4276.58 |
| 1326240000000 | 4301.1 |
| 1326326400000 | 4333.66 |
| 1326412800000 | 4312.25 |
| 1326672000000 | 4336.77 |
| 1326758400000 | 4377.72 |
| 1326844800000 | 4425.67 |
| 1326931200000 | 4476.12 |
| 1327017600000 | 4488.9 |
| 1327276800000 | 4479.87 |
| 1327363200000 | 4441 |
| 1327449600000 | 4426.04 |
| 1327536000000 | 4459.69 |
| 1327622400000 | 4495.18 |
| 1327881600000 | 4457.46 |
| 1327968000000 | 4496.23 |
| 1328054400000 | 4590.3 |
| 1328140800000 | 4725.91 |
| 1328227200000 | 4806.73 |
| 1328486400000 | 4798.49 |
| 1328572800000 | 4794.59 |
| 1328659200000 | 4813.25 |
| 1328745600000 | 4893.59 |
| 1328832000000 | 4886.22 |
| 1329091200000 | 4902.74 |
| 1329177600000 | 4865.06 |
| 1329264000000 | 4905.95 |
| 1329350400000 | 4923.46 |
| 1329436800000 | 5012.83 |
| 1329696000000 | 5024.73 |
| 1329782400000 | 4985.12 |
| 1329868800000 | 4959.86 |
| 1329955200000 | 4961.43 |
| 1330041600000 | 4974.27 |
| 1330300800000 | 4958.44 |
| 1330387200000 | 5024.52 |
| 1330473600000 | 5054.24 |
| 1330560000000 | 5033.58 |
| 1330646400000 | 5001.08 |
| 1330905600000 | 4928.38 |
| 1330992000000 | 4831.27 |
| 1331078400000 | 4820.9 |
| 1331164800000 | 4931.26 |
| 1331251200000 | 4971.01 |
| 1331510400000 | 4940.18 |
| 1331596800000 | 4952.72 |
| 1331683200000 | 4927.96 |
| 1331769600000 | 4990.33 |
| 1331856000000 | 5019.92 |
| 1332115200000 | 5091.58 |
| 1332201600000 | 5031.1 |
| 1332288000000 | 5028.87 |
| 1332374400000 | 4970.96 |
| 1332460800000 | 5006.33 |
| 1332720000000 | 5075.34 |
| 1332806400000 | 5097.3 |
| 1332892800000 | 5044.4 |
| 1332979200000 | 5017.15 |
| 1333065600000 | 5049.24 |
| 1333324800000 | 5100 |
| 1333411200000 | 5097.38 |
| 1333497600000 | 5045.46 |
| 1333584000000 | 5065.55 |
| 1333670400000 | 5065.55 |
| 1333929600000 | 4999.81 |
| 1334016000000 | 4955.14 |
| 1334102400000 | 4924.63 |
| 1334188800000 | 4950.33 |
| 1334275200000 | 4883.87 |
| 1334534400000 | 4881.04 |
| 1334620800000 | 4878.79 |
| 1334707200000 | 4875.24 |
| 1334793600000 | 4895.02 |
| 1334880000000 | 5001.57 |
| 1335139200000 | 4911.58 |
| 1335225600000 | 4948.94 |
| 1335312000000 | 4947.67 |
| 1335398400000 | 4957.24 |
| 1335484800000 | 4995.31 |
| 1335744000000 | 5000.92 |
| 1335830400000 | 4995.35 |
| 1335916800000 | 4948.67 |
| 1336003200000 | 4935.57 |
| 1336089600000 | 4950.08 |
| 1336348800000 | 4958.03 |
| 1336435200000 | 4898.98 |
| 1336521600000 | 4820.44 |
| 1336608000000 | 4840.68 |
| 1336694400000 | 4786.46 |
| 1336953600000 | 4693 |
| 1337040000000 | 4553.9 |
| 1337126400000 | 4483.43 |
| 1337212800000 | 4416.68 |
| 1337299200000 | 4351.19 |
| 1337558400000 | 4331.68 |
| 1337644800000 | 4344.68 |
| 1337731200000 | 4268.97 |
| 1337817600000 | 4308.33 |
| 1337904000000 | 4334.06 |
| 1338163200000 | 4374.87 |
| 1338249600000 | 4340.05 |
| 1338336000000 | 4318.51 |
| 1338422400000 | 4352.66 |
| 1338508800000 | 4303.93 |
| 1338768000000 | 4283.12 |
| 1338854400000 | 4309.82 |
| 1338940800000 | 4409.09 |
| 1339027200000 | 4469.03 |
| 1339113600000 | 4547.16 |
| 1339372800000 | 4524.8 |
| 1339459200000 | 4483.29 |
| 1339545600000 | 4462.77 |
| 1339632000000 | 4527.15 |
| 1339718400000 | 4579.76 |
| 1339977600000 | 4569.16 |
| 1340064000000 | 4642.27 |
| 1340150400000 | 4638.51 |
| 1340236800000 | 4640.94 |
| 1340323200000 | 4549.15 |
| 1340582400000 | 4481.35 |
| 1340668800000 | 4475.81 |
| 1340755200000 | 4533.86 |
| 1340841600000 | 4464.03 |
| 1340928000000 | 4581.97 |
| 1341187200000 | 4598.54 |
| 1341273600000 | 4677.53 |
| 1341360000000 | 4693.91 |
| 1341446400000 | 4704.31 |
| 1341532800000 | 4651.78 |
| 1341792000000 | 4643.98 |
| 1341878400000 | 4636.72 |
| 1341964800000 | 4651.6 |
| 1342051200000 | 4636.16 |
| 1342137600000 | 4697.38 |
| 1342396800000 | 4701.76 |
| 1342483200000 | 4707.22 |
| 1342569600000 | 4744.04 |
| 1342656000000 | 4746.95 |
| 1342742400000 | 4731.51 |
| 1343001600000 | 4636.08 |
| 1343088000000 | 4608.33 |
| 1343174400000 | 4605.62 |
| 1343260800000 | 4593.13 |
| 1343347200000 | 4601.72 |
| 1343606400000 | 4642.47 |
| 1343692800000 | 4646.97 |
| 1343779200000 | 4566.48 |
| 1343865600000 | 4482.85 |
| 1343952000000 | 4553.95 |
| 1344211200000 | 4584.83 |
| 1344297600000 | 4577.05 |
| 1344384000000 | 4576.12 |
| 1344470400000 | 4587.53 |
| 1344556800000 | 4573.29 |
| 1344816000000 | 4528.67 |
| 1344902400000 | 4530.98 |
| 1344988800000 | 4529.95 |
| 1345075200000 | 4561.47 |
| 1345161600000 | 4619.36 |
| 1345420800000 | 4648.27 |
| 1345507200000 | 4646.15 |
| 1345593600000 | 4603.58 |
| 1345680000000 | 4587.98 |
| 1345766400000 | 4564.18 |
| 1346025600000 | 4528.54 |
| 1346112000000 | 4537.83 |
| 1346198400000 | 4543.26 |
| 1346284800000 | 4508.92 |
| 1346371200000 | 4488.94 |
| 1346630400000 | 4471.8 |
| 1346716800000 | 4484.51 |
| 1346803200000 | 4454.95 |
| 1346889600000 | 4521.8 |
| 1346976000000 | 4578.32 |
| 1347235200000 | 4598.58 |
| 1347321600000 | 4621.02 |
| 1347408000000 | 4614.06 |
| 1347494400000 | 4636.21 |
| 1347580800000 | 4704.22 |
| 1347840000000 | 4713.53 |
| 1347926400000 | 4713.75 |
| 1348012800000 | 4721.73 |
| 1348099200000 | 4709.63 |
| 1348185600000 | 4677.46 |
| 1348444800000 | 4650.65 |
| 1348531200000 | 4696.78 |
| 1348617600000 | 4688.96 |
| 1348704000000 | 4708.2 |
| 1348790400000 | 4689.75 |
| 1349049600000 | 4703.52 |
| 1349136000000 | 4712.77 |
| 1349222400000 | 4709.59 |
| 1349308800000 | 4748.6 |
| 1349395200000 | 4777.21 |
| 1349654400000 | 4765.77 |
| 1349740800000 | 4708.6 |
| 1349827200000 | 4662.23 |
| 1349913600000 | 4685.78 |
| 1350000000000 | 4678.34 |
| 1350259200000 | 4685.2 |
| 1350345600000 | 4731.69 |
| 1350432000000 | 4759.59 |
| 1350518400000 | 4751.24 |
| 1350604800000 | 4671.57 |
| 1350864000000 | 4623.1 |
| 1350950400000 | 4552.07 |
| 1351036800000 | 4556.54 |
| 1351123200000 | 4573.77 |
| 1351209600000 | 4585.15 |
| 1351468800000 | 4595.02 |
| 1351555200000 | 4616.16 |
| 1351641600000 | 4593.88 |
| 1351728000000 | 4598.31 |
| 1351814400000 | 4598.97 |
| 1352073600000 | 4599.37 |
| 1352160000000 | 4612.84 |
| 1352246400000 | 4584.29 |
| 1352332800000 | 4602.66 |
| 1352419200000 | 4560.91 |
| 1352678400000 | 4523.91 |
| 1352764800000 | 4477.75 |
| 1352851200000 | 4450.64 |
| 1352937600000 | 4449.09 |
| 1353024000000 | 4429.39 |
| 1353283200000 | 4471.89 |
| 1353369600000 | 4474.25 |
| 1353456000000 | 4446.9 |
| 1353542400000 | 4453.32 |
| 1353628800000 | 4438.45 |
| 1353888000000 | 4396.38 |
| 1353974400000 | 4397.45 |
| 1354060800000 | 4358.86 |
| 1354147200000 | 4421.47 |
| 1354233600000 | 4404.95 |
| 1354492800000 | 4418 |
| 1354579200000 | 4397.41 |
| 1354665600000 | 4410.78 |
| 1354752000000 | 4422.37 |
| 1354838400000 | 4414.21 |
| 1355097600000 | 4438.29 |
| 1355184000000 | 4520.85 |
| 1355270400000 | 4564.75 |
| 1355356800000 | 4576.49 |
| 1355443200000 | 4602.92 |
| 1355702400000 | 4614.29 |
| 1355788800000 | 4629.73 |
| 1355875200000 | 4628.45 |
| 1355961600000 | 4631.5 |
| 1356048000000 | 4615.96 |
| 1356307200000 | 4602.26 |
| 1356393600000 | 4602.26 |
| 1356480000000 | 4615.14 |
| 1356566400000 | 4591.51 |
| 1356652800000 | 4604.86 |
| 1356912000000 | 4605.3 |
| 1357084800000 | 4709.93 |
| 1357171200000 | 4722.47 |
| 1357257600000 | 4777.32 |
| 1357516800000 | 4802.45 |
| 1357603200000 | 4791.08 |
| 1357689600000 | 4835.11 |
| 1357776000000 | 4881.79 |
| 1357862400000 | 4823.21 |
| 1358121600000 | 4849.76 |
| 1358208000000 | 4831.42 |
| 1358294400000 | 4857.16 |
| 1358380800000 | 4901.25 |
| 1358467200000 | 4946.99 |
| 1358726400000 | 4941.42 |
| 1358812800000 | 4973.59 |
| 1358899200000 | 4935.9 |
| 1358985600000 | 4927.97 |
| 1359072000000 | 4932.06 |
| 1359331200000 | 4926.11 |
| 1359417600000 | 4962.19 |
| 1359504000000 | 4997.43 |
| 1359590400000 | 5004.78 |
| 1359676800000 | 5006.18 |
| 1359936000000 | 4980.8 |
| 1360022400000 | 5006.55 |
| 1360108800000 | 5027.86 |
| 1360195200000 | 5023.5 |
| 1360281600000 | 5030.57 |
| 1360540800000 | 5046.96 |
| 1360627200000 | 5044.04 |
| 1360713600000 | 5057.53 |
| 1360800000000 | 5044.1 |
| 1360886400000 | 5022.05 |
| 1361145600000 | 5007.44 |
| 1361232000000 | 5015.91 |
| 1361318400000 | 4954.98 |
| 1361404800000 | 4919.98 |
| 1361491200000 | 4934.48 |
| 1361750400000 | 4895.85 |
| 1361836800000 | 4873.03 |
| 1361923200000 | 4909.56 |
| 1362009600000 | 4963.57 |
| 1362096000000 | 4972.45 |
| 1362355200000 | 4984.58 |
| 1362441600000 | 4978.1 |
| 1362528000000 | 4919.48 |
| 1362614400000 | 4909.87 |
| 1362700800000 | 4956.77 |
| 1362960000000 | 4933.16 |
| 1363046400000 | 4919.22 |
| 1363132800000 | 4894.45 |
| 1363219200000 | 4835.19 |
| 1363305600000 | 4790.16 |
| 1363564800000 | 4791.51 |
| 1363651200000 | 4829.15 |
| 1363737600000 | 4855.71 |
| 1363824000000 | 4856.45 |
| 1363910400000 | 4861.63 |
| 1364169600000 | 4818.07 |
| 1364256000000 | 4857.68 |
| 1364342400000 | 4854.03 |
| 1364428800000 | 4850.4 |
| 1364515200000 | 4850.32 |
| 1364774400000 | 4834.77 |
| 1364860800000 | 4803.79 |
| 1364947200000 | 4740.42 |
| 1365033600000 | 4730.65 |
| 1365120000000 | 4685.37 |
| 1365379200000 | 4741.96 |
| 1365465600000 | 4803.21 |
| 1365552000000 | 4776.19 |
| 1365638400000 | 4773.04 |
| 1365724800000 | 4745.51 |
| 1365984000000 | 4581.92 |
| 1366070400000 | 4639.34 |
| 1366156800000 | 4619.92 |
| 1366243200000 | 4636.06 |
| 1366329600000 | 4653.14 |
| 1366588800000 | 4633.98 |
| 1366675200000 | 4674.13 |
| 1366761600000 | 4686.89 |
| 1366848000000 | 4696.01 |
| 1366934400000 | 4642.18 |
| 1367193600000 | 4619.73 |
| 1367280000000 | 4675.38 |
| 1367366400000 | 4675.6 |
| 1367452800000 | 4673.58 |
| 1367539200000 | 4746.27 |
| 1367798400000 | 4727.99 |
| 1367884800000 | 4707.52 |
| 1367971200000 | 4718.12 |
| 1368057600000 | 4711.34 |
| 1368144000000 | 4653.08 |
| 1368403200000 | 4586.84 |
| 1368489600000 | 4566.2 |
| 1368576000000 | 4550.86 |
| 1368662400000 | 4525.4 |
| 1368748800000 | 4535.1 |
| 1369008000000 | 4474.28 |
| 1369094400000 | 4463.68 |
| 1369180800000 | 4509.77 |
| 1369267200000 | 4429.28 |
| 1369353600000 | 4404.72 |
| 1369612800000 | 4351.36 |
| 1369699200000 | 4344.25 |
| 1369785600000 | 4347.19 |
| 1369872000000 | 4331.66 |
| 1369958400000 | 4337.42 |
| 1370217600000 | 4286.88 |
| 1370304000000 | 4343.15 |
| 1370390400000 | 4303.37 |
| 1370476800000 | 4254.5 |
| 1370563200000 | 4247.54 |
| 1370822400000 | 4123.53 |
| 1370908800000 | 4071.19 |
| 1370995200000 | 4067.78 |
| 1371081600000 | 4145.13 |
| 1371168000000 | 4158.09 |
| 1371427200000 | 4147.55 |
| 1371513600000 | 4090.04 |
| 1371600000000 | 4040.97 |
| 1371686400000 | 3853.16 |
| 1371772800000 | 3851.63 |
| 1372032000000 | 3841.27 |
| 1372118400000 | 3883.52 |
| 1372204800000 | 4016.77 |
| 1372291200000 | 4103.48 |
| 1372377600000 | 4142.19 |
| 1372636800000 | 4093.74 |
| 1372723200000 | 3994.53 |
| 1372809600000 | 3982.88 |
| 1372896000000 | 4025.83 |
| 1372982400000 | 3937.23 |
| 1373241600000 | 3935.78 |
| 1373328000000 | 3890.23 |
| 1373414400000 | 3845.02 |
| 1373500800000 | 3873.88 |
| 1373587200000 | 3891.67 |
| 1373846400000 | 3968.41 |
| 1373932800000 | 3964.64 |
| 1374019200000 | 4071.62 |
| 1374105600000 | 4090.05 |
| 1374192000000 | 3978.25 |
| 1374451200000 | 3989.25 |
| 1374537600000 | 3974.21 |
| 1374624000000 | 3999.13 |
| 1374710400000 | 3962.74 |
| 1374796800000 | 3894.71 |
| 1375056000000 | 3872.63 |
| 1375142400000 | 3759.85 |
| 1375228800000 | 3743.13 |
| 1375315200000 | 3873.96 |
| 1375401600000 | 3865.4 |
| 1375660800000 | 3817.33 |
| 1375747200000 | 3717.84 |
| 1375833600000 | 3657.65 |
| 1375920000000 | 3763.84 |
| 1376006400000 | 3831.06 |
| 1376265600000 | 3814.26 |
| 1376352000000 | 3769.77 |
| 1376438400000 | 3771.4 |
| 1376524800000 | 3769.67 |
| 1376611200000 | 3733.26 |
| 1376870400000 | 3663.17 |
| 1376956800000 | 3674.92 |
| 1377043200000 | 3594.15 |
| 1377129600000 | 3629.85 |
| 1377216000000 | 3705.64 |
| 1377475200000 | 3649.54 |
| 1377561600000 | 3532.97 |
| 1377648000000 | 3517.87 |
| 1377734400000 | 3582.61 |
| 1377820800000 | 3667.11 |
| 1378080000000 | 3676.89 |
| 1378166400000 | 3636.78 |
| 1378252800000 | 3644.91 |
| 1378339200000 | 3721.03 |
| 1378425600000 | 3833.07 |
| 1378684800000 | 3940.55 |
| 1378771200000 | 3956.98 |
| 1378857600000 | 4000.62 |
| 1378944000000 | 3950.2 |
| 1379030400000 | 3878.98 |
| 1379289600000 | 3942.46 |
| 1379376000000 | 3947.68 |
| 1379462400000 | 3933.41 |
| 1379548800000 | 3933.41 |
| 1379635200000 | 3933.41 |
| 1379894400000 | 4149.63 |
| 1379980800000 | 4065.52 |
| 1380067200000 | 4035.89 |
| 1380153600000 | 4024.59 |
| 1380240000000 | 3959.93 |
| 1380499200000 | 3922.91 |
| 1380585600000 | 3964.13 |
| 1380672000000 | 3929.29 |
| 1380758400000 | 3949.62 |
| 1380844800000 | 3980.04 |
| 1381104000000 | 3946.95 |
| 1381190400000 | 3952.34 |
| 1381276800000 | 3905.31 |
| 1381363200000 | 3974.2 |
| 1381449600000 | 4000.17 |
| 1381708800000 | 3997.05 |
| 1381795200000 | 4008.96 |
| 1381881600000 | 4025.93 |
| 1381968000000 | 4007.23 |
| 1382054400000 | 4013.79 |
| 1382313600000 | 4026.58 |
| 1382400000000 | 4067.04 |
| 1382486400000 | 4056.02 |
| 1382572800000 | 4027.79 |
| 1382659200000 | 3987.44 |
| 1382918400000 | 3988.35 |
| 1383004800000 | 3967.69 |
| 1383091200000 | 4026.41 |
| 1383177600000 | 3987.21 |
| 1383264000000 | 3983.34 |
| 1383523200000 | 4004.09 |
| 1383609600000 | 3987.17 |
| 1383696000000 | 3960.96 |
| 1383782400000 | 3944.94 |
| 1383868800000 | 3846.65 |
| 1384128000000 | 3760.65 |
| 1384214400000 | 3782.96 |
| 1384300800000 | 3728.77 |
| 1384387200000 | 3766.26 |
| 1384473600000 | 3800.87 |
| 1384732800000 | 3888.61 |
| 1384819200000 | 3831.78 |
| 1384905600000 | 3772.6 |
| 1384992000000 | 3720.29 |
| 1385078400000 | 3753.6 |
| 1385337600000 | 3720.55 |
| 1385424000000 | 3679.25 |
| 1385510400000 | 3679.55 |
| 1385596800000 | 3700.88 |
| 1385683200000 | 3710.14 |
| 1385942400000 | 3679.51 |
| 1386028800000 | 3617.55 |
| 1386115200000 | 3609.31 |
| 1386201600000 | 3641.08 |
| 1386288000000 | 3646.76 |
| 1386547200000 | 3617.62 |
| 1386633600000 | 3604.22 |
| 1386720000000 | 3581.55 |
| 1386806400000 | 3564.16 |
| 1386892800000 | 3573.83 |
| 1387152000000 | 3625.79 |
| 1387238400000 | 3591.17 |
| 1387324800000 | 3588.56 |
| 1387411200000 | 3605.13 |
| 1387497600000 | 3638.6 |
| 1387756800000 | 3619.8 |
| 1387843200000 | 3609.66 |
| 1387929600000 | 3609.66 |
| 1388016000000 | 3596.99 |
| 1388102400000 | 3648.06 |
| 1388361600000 | 3641.42 |
| 1388448000000 | 3648.32 |
| 1388620800000 | 3612.57 |
| 1388707200000 | 3602.07 |
| 1388966400000 | 3571.81 |
| 1389052800000 | 3552.02 |
| 1389139200000 | 3565.11 |
| 1389225600000 | 3502.62 |
| 1389312000000 | 3502.5 |
| 1389571200000 | 3530.66 |
| 1389657600000 | 3528.67 |
| 1389744000000 | 3554.76 |
| 1389830400000 | 3552.08 |
| 1389916800000 | 3541.5 |
| 1390176000000 | 3520.11 |
| 1390262400000 | 3476.06 |
| 1390348800000 | 3521.37 |
| 1390435200000 | 3450.79 |
| 1390521600000 | 3355.04 |
| 1390780800000 | 3288.8 |
| 1390867200000 | 3266.98 |
| 1390953600000 | 3167.32 |
| 1391040000000 | 3169.44 |
| 1391126400000 | 3174.78 |
| 1391385600000 | 3114.05 |
| 1391472000000 | 3115.39 |
| 1391558400000 | 3142.79 |
| 1391644800000 | 3227.75 |
| 1391731200000 | 3235.73 |
| 1391990400000 | 3242.7 |
| 1392076800000 | 3298.54 |
| 1392163200000 | 3375.27 |
| 1392249600000 | 3406.26 |
| 1392336000000 | 3481.77 |
| 1392595200000 | 3487.36 |
| 1392681600000 | 3458.27 |
| 1392768000000 | 3419.98 |
| 1392854400000 | 3401.03 |
| 1392940800000 | 3393.75 |
| 1393200000000 | 3431.02 |
| 1393286400000 | 3407.07 |
| 1393372800000 | 3422.26 |
| 1393459200000 | 3408.6 |
| 1393545600000 | 3454.8 |
| 1393804800000 | 3406.02 |
| 1393891200000 | 3449.58 |
| 1393977600000 | 3436 |
| 1394064000000 | 3490.15 |
| 1394150400000 | 3420.2 |
| 1394409600000 | 3336.76 |
| 1394496000000 | 3326.54 |
| 1394582400000 | 3282.19 |
| 1394668800000 | 3307.84 |
| 1394755200000 | 3297.08 |
| 1395014400000 | 3296.08 |
| 1395100800000 | 3353.41 |
| 1395187200000 | 3304.36 |
| 1395273600000 | 3343.88 |
| 1395360000000 | 3340.51 |
| 1395619200000 | 3355.76 |
| 1395705600000 | 3449.71 |
| 1395792000000 | 3447.16 |
| 1395878400000 | 3508.6 |
| 1395964800000 | 3545.58 |
| 1396224000000 | 3571.49 |
| 1396310400000 | 3589.63 |
| 1396396800000 | 3582.37 |
| 1396483200000 | 3555.26 |
| 1396569600000 | 3522.12 |
| 1396828800000 | 3561.68 |
| 1396915200000 | 3656.71 |
| 1397001600000 | 3681.29 |
| 1397088000000 | 3691.32 |
| 1397174400000 | 3672.62 |
| 1397433600000 | 3707.89 |
| 1397520000000 | 3653.11 |
| 1397606400000 | 3665.37 |
| 1397692800000 | 3653.96 |
| 1397779200000 | 3653.96 |
| 1398038400000 | 3632.87 |
| 1398124800000 | 3594.48 |
| 1398211200000 | 3575.95 |
| 1398297600000 | 3603.56 |
| 1398384000000 | 3539.08 |
| 1398643200000 | 3537.37 |
| 1398729600000 | 3565.15 |
| 1398816000000 | 3587.25 |
| 1398902400000 | 3586.03 |
| 1398988800000 | 3650.09 |
| 1399248000000 | 3603.37 |
| 1399334400000 | 3569.36 |
| 1399420800000 | 3599.54 |
| 1399507200000 | 3659.48 |
| 1399593600000 | 3643.39 |
| 1399852800000 | 3697.31 |
| 1399939200000 | 3752.98 |
| 1400025600000 | 3735.12 |
| 1400112000000 | 3706.75 |
| 1400198400000 | 3749.63 |
| 1400457600000 | 3725.65 |
| 1400544000000 | 3651.8 |
| 1400630400000 | 3645.57 |
| 1400716800000 | 3695.15 |
| 1400803200000 | 3697.77 |
| 1401062400000 | 3711.98 |
| 1401148800000 | 3665.84 |
| 1401235200000 | 3686.42 |
| 1401321600000 | 3744.93 |
| 1401408000000 | 3684.03 |
| 1401667200000 | 3674.21 |
| 1401753600000 | 3683.8 |
| 1401840000000 | 3684.37 |
| 1401926400000 | 3718.42 |
| 1402012800000 | 3731.95 |
| 1402272000000 | 3700.27 |
| 1402358400000 | 3711.38 |
| 1402444800000 | 3671.23 |
| 1402531200000 | 3659.48 |
| 1402617600000 | 3623.37 |
| 1402876800000 | 3584.34 |
| 1402963200000 | 3554.38 |
| 1403049600000 | 3601.72 |
| 1403136000000 | 3631.76 |
| 1403222400000 | 3605.88 |
| 1403481600000 | 3638.79 |
| 1403568000000 | 3686.11 |
| 1403654400000 | 3675.85 |
| 1403740800000 | 3668.84 |
| 1403827200000 | 3655.91 |
| 1404086400000 | 3631.53 |
| 1404172800000 | 3635.68 |
| 1404259200000 | 3648.06 |
| 1404345600000 | 3655.13 |
| 1404432000000 | 3669.27 |
| 1404691200000 | 3648.93 |
| 1404777600000 | 3655.23 |
| 1404864000000 | 3710.91 |
| 1404950400000 | 3700.65 |
| 1405036800000 | 3699.9 |
| 1405296000000 | 3680.49 |
| 1405382400000 | 3655.91 |
| 1405468800000 | 3641.26 |
| 1405555200000 | 3582.93 |
| 1405641600000 | 3569.75 |
| 1405900800000 | 3553.57 |
| 1405987200000 | 3572.13 |
| 1406073600000 | 3553.41 |
| 1406160000000 | 3562.89 |
| 1406246400000 | 3538.59 |
| 1406505600000 | 3539.65 |
| 1406592000000 | 3520.16 |
| 1406678400000 | 3471.83 |
| 1406764800000 | 3414.06 |
| 1406851200000 | 3474.98 |
| 1407110400000 | 3497.87 |
| 1407196800000 | 3476.13 |
| 1407283200000 | 3466.63 |
| 1407369600000 | 3464.99 |
| 1407456000000 | 3446.12 |
| 1407715200000 | 3484.39 |
| 1407801600000 | 3473.19 |
| 1407888000000 | 3496.42 |
| 1407974400000 | 3496.13 |
| 1408060800000 | 3489.48 |
| 1408320000000 | 3491.67 |
| 1408406400000 | 3469.14 |
| 1408492800000 | 3468.36 |
| 1408579200000 | 3456.61 |
| 1408665600000 | 3421.26 |
| 1408924800000 | 3413.49 |
| 1409011200000 | 3415.74 |
| 1409097600000 | 3411.26 |
| 1409184000000 | 3374.52 |
| 1409270400000 | 3413.11 |
| 1409529600000 | 3437.89 |
| 1409616000000 | 3444.35 |
| 1409702400000 | 3523.2 |
| 1409788800000 | 3490.78 |
| 1409875200000 | 3503.46 |
| 1410134400000 | 3515.79 |
| 1410220800000 | 3476.99 |
| 1410307200000 | 3485.9 |
| 1410393600000 | 3443.17 |
| 1410480000000 | 3394.95 |
| 1410739200000 | 3343.72 |
| 1410825600000 | 3382.25 |
| 1410912000000 | 3398.74 |
| 1410998400000 | 3395.5 |
| 1411084800000 | 3396.31 |
| 1411344000000 | 3354.13 |
| 1411430400000 | 3317.03 |
| 1411516800000 | 3336.1 |
| 1411603200000 | 3346.68 |
| 1411689600000 | 3325.54 |
| 1411948800000 | 3297.77 |
| 1412035200000 | 3316.25 |
| 1412121600000 | 3251.42 |
| 1412208000000 | 3258.66 |
| 1412294400000 | 3280.54 |
| 1412553600000 | 3311.15 |
| 1412640000000 | 3307.12 |
| 1412726400000 | 3292.99 |
| 1412812800000 | 3272.34 |
| 1412899200000 | 3203.97 |
| 1413158400000 | 3231.32 |
| 1413244800000 | 3223.46 |
| 1413331200000 | 3168.43 |
| 1413417600000 | 3157.51 |
| 1413504000000 | 3152.78 |
| 1413763200000 | 3145.68 |
| 1413849600000 | 3224.6 |
| 1413936000000 | 3218.25 |
| 1414022400000 | 3222.96 |
| 1414108800000 | 3229.15 |
| 1414368000000 | 3209.62 |
| 1414454400000 | 3236.84 |
| 1414540800000 | 3273.82 |
| 1414627200000 | 3299.09 |
| 1414713600000 | 3291.1 |
| 1414972800000 | 3338.64 |
| 1415059200000 | 3318.05 |
| 1415145600000 | 3308.49 |
| 1415232000000 | 3282.66 |
| 1415318400000 | 3298.69 |
| 1415577600000 | 3316.73 |
| 1415664000000 | 3295.89 |
| 1415750400000 | 3323.89 |
| 1415836800000 | 3320.06 |
| 1415923200000 | 3301.93 |
| 1416182400000 | 3274.28 |
| 1416268800000 | 3282.4 |
| 1416355200000 | 3301.05 |
| 1416441600000 | 3315.9 |
| 1416528000000 | 3371.47 |
| 1416787200000 | 3338.59 |
| 1416873600000 | 3316.53 |
| 1416960000000 | 3300.67 |
| 1417046400000 | 3313.25 |
| 1417132800000 | 3267.02 |
| 1417392000000 | 3215.14 |
| 1417478400000 | 3190.26 |
| 1417564800000 | 3209.64 |
| 1417651200000 | 3204.24 |
| 1417737600000 | 3215.11 |
| 1417996800000 | 3223.18 |
| 1418083200000 | 3141.22 |
| 1418169600000 | 3090.99 |
| 1418256000000 | 3071.15 |
| 1418342400000 | 3048.27 |
| 1418601600000 | 2989.97 |
| 1418688000000 | 2975.17 |
| 1418774400000 | 3029.33 |
| 1418860800000 | 3080.63 |
| 1418947200000 | 3065.27 |
| 1419206400000 | 3078.84 |
| 1419292800000 | 3110.21 |
| 1419379200000 | 3097.89 |
| 1419465600000 | 3097.89 |
| 1419552000000 | 3114.9 |
| 1419811200000 | 3163.41 |
| 1419897600000 | 3161.38 |
| 1419984000000 | 3152.39 |
| 1420156800000 | 3126.3 |
| 1420416000000 | 3046.39 |
| 1420502400000 | 3039.11 |
| 1420588800000 | 3034.29 |
| 1420675200000 | 3062.64 |
| 1420761600000 | 3046.83 |
| 1421020800000 | 3035.57 |
| 1421107200000 | 3021.7 |
| 1421193600000 | 2959.97 |
| 1421280000000 | 2947.92 |
| 1421366400000 | 2922.04 |
| 1421625600000 | 2927.17 |
| 1421712000000 | 2935.41 |
| 1421798400000 | 3011.69 |
| 1421884800000 | 3072.32 |
| 1421971200000 | 3078.36 |
| 1422230400000 | 3052.4 |
| 1422316800000 | 3070.81 |
| 1422403200000 | 3052.83 |
| 1422489600000 | 3028.05 |
| 1422576000000 | 2996.25 |
| 1422835200000 | 3051.19 |
| 1422921600000 | 3112.22 |
| 1423008000000 | 3111.07 |
| 1423094400000 | 3123.71 |
| 1423180800000 | 3148.46 |
| 1423440000000 | 3116.54 |
| 1423526400000 | 3092.78 |
| 1423612800000 | 3092.14 |
| 1423699200000 | 3145.21 |
| 1423785600000 | 3191.9 |
| 1424044800000 | 3174.23 |
| 1424131200000 | 3159.65 |
| 1424217600000 | 3166.66 |
| 1424304000000 | 3188.71 |
| 1424390400000 | 3204.3 |
| 1424649600000 | 3210.44 |
| 1424736000000 | 3197.18 |
| 1424822400000 | 3187.85 |
| 1424908800000 | 3193.64 |
| 1424995200000 | 3193.26 |
| 1425254400000 | 3146.22 |
| 1425340800000 | 3167.8 |
| 1425427200000 | 3160.07 |
| 1425513600000 | 3157 |
| 1425600000000 | 3102.07 |
| 1425859200000 | 3066.3 |
| 1425945600000 | 2999.08 |
| 1426032000000 | 2980.76 |
| 1426118400000 | 3014.11 |
| 1426204800000 | 2939.34 |
| 1426464000000 | 2932.34 |
| 1426550400000 | 2967.11 |
| 1426636800000 | 2984.8 |
| 1426723200000 | 2985.49 |
| 1426809600000 | 3054.12 |
| 1427068800000 | 3076.81 |
| 1427155200000 | 3103.04 |
| 1427241600000 | 3123.59 |
| 1427328000000 | 3087.48 |
| 1427414400000 | 3083.11 |
| 1427673600000 | 3111.25 |
| 1427760000000 | 3130.73 |
| 1427846400000 | 3180.84 |
| 1427932800000 | 3222.36 |
| 1428019200000 | 3222.36 |
| 1428278400000 | 3245.33 |
| 1428364800000 | 3247.99 |
| 1428451200000 | 3261.77 |
| 1428537600000 | 3265.93 |
| 1428624000000 | 3252.45 |
| 1428883200000 | 3240.35 |
| 1428969600000 | 3272.67 |
| 1429056000000 | 3276.96 |
| 1429142400000 | 3333.53 |
| 1429228800000 | 3284.76 |
| 1429488000000 | 3267.3 |
| 1429574400000 | 3276.85 |
| 1429660800000 | 3254.95 |
| 1429747200000 | 3277.04 |
| 1429833600000 | 3311.92 |
| 1430092800000 | 3390.66 |
| 1430179200000 | 3370.87 |
| 1430265600000 | 3319.9 |
| 1430352000000 | 3275.55 |
| 1430438400000 | 3274.55 |
| 1430697600000 | 3281.41 |
| 1430784000000 | 3318.97 |
| 1430870400000 | 3368.82 |
| 1430956800000 | 3336.62 |
| 1431043200000 | 3358.39 |
| 1431302400000 | 3380.4 |
| 1431388800000 | 3369.56 |
| 1431475200000 | 3364.73 |
| 1431561600000 | 3347.81 |
| 1431648000000 | 3387.03 |
| 1431907200000 | 3358.29 |
| 1431993600000 | 3319.49 |
| 1432080000000 | 3284.75 |
| 1432166400000 | 3292.5 |
| 1432252800000 | 3285.44 |
| 1432512000000 | 3266.51 |
| 1432598400000 | 3217.16 |
| 1432684800000 | 3208.64 |
| 1432771200000 | 3205.4 |
| 1432857600000 | 3211.02 |
| 1433116800000 | 3156.75 |
| 1433203200000 | 3136.95 |
| 1433289600000 | 3129.11 |
| 1433376000000 | 3075.82 |
| 1433462400000 | 3048.84 |
| 1433721600000 | 3046.22 |
| 1433808000000 | 3042.12 |
| 1433894400000 | 3104.81 |
| 1433980800000 | 3082.15 |
| 1434067200000 | 3077.9 |
| 1434326400000 | 3025.7 |
| 1434412800000 | 3034.99 |
| 1434499200000 | 3036.32 |
| 1434585600000 | 3043.04 |
| 1434672000000 | 2990.31 |
| 1434931200000 | 3040.74 |
| 1435017600000 | 3026.31 |
| 1435104000000 | 3010.58 |
| 1435190400000 | 2966.17 |
| 1435276800000 | 2973.21 |
| 1435536000000 | 2960.54 |
| 1435622400000 | 2961.45 |
| 1435708800000 | 2906.76 |
| 1435795200000 | 2940.48 |
| 1435881600000 | 2921.88 |
| 1436140800000 | 2857.62 |
| 1436227200000 | 2818.9 |
| 1436313600000 | 2785.98 |
| 1436400000000 | 2827.42 |
| 1436486400000 | 2912.86 |
| 1436745600000 | 2933.81 |
| 1436832000000 | 2955.84 |
| 1436918400000 | 2948.64 |
| 1437004800000 | 2945.42 |
| 1437091200000 | 2939.16 |
| 1437350400000 | 2928.86 |
| 1437436800000 | 2925.65 |
| 1437523200000 | 2895.43 |
| 1437609600000 | 2882.29 |
| 1437696000000 | 2831.51 |
| 1437955200000 | 2767.53 |
| 1438041600000 | 2766.42 |
| 1438128000000 | 2785.12 |
| 1438214400000 | 2748.23 |
| 1438300800000 | 2812.11 |
| 1438560000000 | 2761.13 |
| 1438646400000 | 2792.13 |
| 1438732800000 | 2776.48 |
| 1438819200000 | 2769.02 |
| 1438905600000 | 2786.86 |
| 1439164800000 | 2798.46 |
| 1439251200000 | 2747.2 |
| 1439337600000 | 2739.1 |
| 1439424000000 | 2721.89 |
| 1439510400000 | 2706.74 |
| 1439769600000 | 2677.31 |
| 1439856000000 | 2648.58 |
| 1439942400000 | 2648.41 |
| 1440028800000 | 2653.26 |
| 1440115200000 | 2618.53 |
| 1440374400000 | 2498.16 |
| 1440460800000 | 2532.17 |
| 1440547200000 | 2520.4 |
| 1440633600000 | 2626.53 |
| 1440720000000 | 2679.1 |
| 1440979200000 | 2696.98 |
| 1441065600000 | 2653.44 |
| 1441152000000 | 2673.32 |
| 1441238400000 | 2731.75 |
| 1441324800000 | 2654.73 |
| 1441584000000 | 2643.6 |
| 1441670400000 | 2647.36 |
| 1441756800000 | 2634.23 |
| 1441843200000 | 2655.21 |
| 1441929600000 | 2655.34 |
| 1442188800000 | 2656.04 |
| 1442275200000 | 2670.63 |
| 1442361600000 | 2717.12 |
| 1442448000000 | 2702.65 |
| 1442534400000 | 2713.14 |
| 1442793600000 | 2694.99 |
| 1442880000000 | 2607.3 |
| 1442966400000 | 2565.05 |
| 1443052800000 | 2545.18 |
| 1443139200000 | 2563.67 |
| 1443398400000 | 2500.4 |
| 1443484800000 | 2513.88 |
| 1443571200000 | 2557.13 |
| 1443657600000 | 2561.05 |
| 1443744000000 | 2583.92 |
| 1444003200000 | 2664.51 |
| 1444089600000 | 2711.34 |
| 1444176000000 | 2727.37 |
| 1444262400000 | 2716.41 |
| 1444348800000 | 2751.16 |
| 1444608000000 | 2746.65 |
| 1444694400000 | 2716.65 |
| 1444780800000 | 2692.13 |
| 1444867200000 | 2734.05 |
| 1444953600000 | 2735.89 |
| 1445212800000 | 2728.9 |
| 1445299200000 | 2711.07 |
| 1445385600000 | 2709.74 |
| 1445472000000 | 2742.07 |
| 1445558400000 | 2777.5 |
| 1445817600000 | 2796.06 |
| 1445904000000 | 2770.76 |
| 1445990400000 | 2781.23 |
| 1446076800000 | 2715.56 |
| 1446163200000 | 2700.2 |
| 1446422400000 | 2708.42 |
| 1446508800000 | 2741.77 |
| 1446595200000 | 2726.04 |
| 1446681600000 | 2708.75 |
| 1446768000000 | 2686.93 |
| 1447027200000 | 2658.47 |
| 1447113600000 | 2653.44 |
| 1447200000000 | 2655.12 |
| 1447286400000 | 2626.18 |
| 1447372800000 | 2606.78 |
| 1447632000000 | 2553.46 |
| 1447718400000 | 2549.37 |
| 1447804800000 | 2557.91 |
| 1447891200000 | 2585.55 |
| 1447977600000 | 2624.06 |
| 1448236800000 | 2576.69 |
| 1448323200000 | 2572.37 |
| 1448409600000 | 2547.09 |
| 1448496000000 | 2553.73 |
| 1448582400000 | 2521.93 |
| 1448841600000 | 2482.57 |
| 1448928000000 | 2485.75 |
| 1449014400000 | 2463.17 |
| 1449100800000 | 2483.1 |
| 1449187200000 | 2490.7 |
| 1449446400000 | 2453.23 |
| 1449532800000 | 2440.83 |
| 1449619200000 | 2433.24 |
| 1449705600000 | 2451.85 |
| 1449792000000 | 2397.88 |
| 1450051200000 | 2397 |
| 1450137600000 | 2444.44 |
| 1450224000000 | 2479.59 |
| 1450310400000 | 2509.68 |
| 1450396800000 | 2510.4 |
| 1450656000000 | 2528.8 |
| 1450742400000 | 2511.08 |
| 1450828800000 | 2556.34 |
| 1450915200000 | 2539.79 |
| 1451001600000 | 2539.79 |
| 1451260800000 | 2523.18 |
| 1451347200000 | 2515.24 |
| 1451433600000 | 2518.26 |
| 1451520000000 | 2519.6 |
| 1451865600000 | 2455.66 |
| 1451952000000 | 2468.26 |
| 1452038400000 | 2455.42 |
| 1452124800000 | 2378.25 |
| 1452211200000 | 2372.39 |
| 1452470400000 | 2342.71 |
| 1452556800000 | 2344.28 |
| 1452643200000 | 2369.01 |
| 1452729600000 | 2386.18 |
| 1452816000000 | 2328.72 |
| 1453075200000 | 2322.23 |
| 1453161600000 | 2349.45 |
| 1453248000000 | 2312.58 |
| 1453334400000 | 2343.44 |
| 1453420800000 | 2420.53 |
| 1453680000000 | 2403.77 |
| 1453766400000 | 2418.12 |
| 1453852800000 | 2423.3 |
| 1453939200000 | 2489.39 |
| 1454025600000 | 2580.45 |
| 1454284800000 | 2574.27 |
| 1454371200000 | 2511.45 |
| 1454457600000 | 2492.98 |
| 1454544000000 | 2601.6 |
| 1454630400000 | 2570.05 |
| 1454889600000 | 2523.38 |
| 1454976000000 | 2501.18 |
| 1455062400000 | 2525.72 |
| 1455148800000 | 2505.92 |
| 1455235200000 | 2524.8 |
| 1455494400000 | 2567.01 |
| 1455580800000 | 2555.77 |
| 1455667200000 | 2613.18 |
| 1455753600000 | 2625.66 |
| 1455840000000 | 2614.24 |
| 1456099200000 | 2658.61 |
| 1456185600000 | 2613.61 |
| 1456272000000 | 2579.42 |
| 1456358400000 | 2609.82 |
| 1456444800000 | 2612.31 |
| 1456704000000 | 2591.91 |
| 1456790400000 | 2627.82 |
| 1456876800000 | 2676.97 |
| 1456963200000 | 2705.9 |
| 1457049600000 | 2731.12 |
| 1457308800000 | 2729.52 |
| 1457395200000 | 2703.99 |
| 1457481600000 | 2731.11 |
| 1457568000000 | 2728.39 |
| 1457654400000 | 2726.18 |
| 1457913600000 | 2741.58 |
| 1458000000000 | 2724.36 |
| 1458086400000 | 2727.49 |
| 1458172800000 | 2813.98 |
| 1458259200000 | 2847.9 |
| 1458518400000 | 2836.37 |
| 1458604800000 | 2830.76 |
| 1458691200000 | 2781.34 |
| 1458777600000 | 2758.55 |
| 1458864000000 | 2758.55 |
| 1459123200000 | 2747.65 |
| 1459209600000 | 2776.4 |
| 1459296000000 | 2822.67 |
| 1459382400000 | 2833.09 |
| 1459468800000 | 2840.23 |
| 1459728000000 | 2845.34 |
| 1459814400000 | 2788.2 |
| 1459900800000 | 2759.18 |
| 1459987200000 | 2736.89 |
| 1460073600000 | 2774.57 |
| 1460332800000 | 2768.06 |
| 1460419200000 | 2821.58 |
| 1460505600000 | 2842.46 |
| 1460592000000 | 2858.43 |
| 1460678400000 | 2868.18 |
| 1460937600000 | 2891.07 |
| 1461024000000 | 2946.61 |
| 1461110400000 | 2931.69 |
| 1461196800000 | 2929.44 |
| 1461283200000 | 2875.8 |
| 1461542400000 | 2884.21 |
| 1461628800000 | 2867.03 |
| 1461715200000 | 2903.29 |
| 1461801600000 | 2960.57 |
| 1461888000000 | 2941.68 |
| 1462147200000 | 2930.92 |
| 1462233600000 | 2890.16 |
| 1462320000000 | 2901.59 |
| 1462406400000 | 2893.19 |
| 1462492800000 | 2904.03 |
| 1462752000000 | 2867.91 |
| 1462838400000 | 2865.81 |
| 1462924800000 | 2863.9 |
| 1463011200000 | 2839.85 |
| 1463097600000 | 2808.13 |
| 1463356800000 | 2787 |
| 1463443200000 | 2783.73 |
| 1463529600000 | 2779.91 |
| 1463616000000 | 2720.93 |
| 1463702400000 | 2733.67 |
| 1463961600000 | 2739.73 |
| 1464048000000 | 2751.27 |
| 1464134400000 | 2745.86 |
| 1464220800000 | 2761.03 |
| 1464307200000 | 2760.2 |
| 1464566400000 | 2756.19 |
| 1464652800000 | 2737.28 |
| 1464739200000 | 2722.49 |
| 1464825600000 | 2723.6 |
| 1464912000000 | 2787.95 |
| 1465171200000 | 2822.98 |
| 1465257600000 | 2827.09 |
| 1465344000000 | 2845.5 |
| 1465430400000 | 2814.33 |
| 1465516800000 | 2779.79 |
| 1465776000000 | 2780.32 |
| 1465862400000 | 2762.94 |
| 1465948800000 | 2777.15 |
| 1466035200000 | 2771.27 |
| 1466121600000 | 2780.71 |
| 1466380800000 | 2813.81 |
| 1466467200000 | 2851.04 |
| 1466553600000 | 2866.58 |
| 1466640000000 | 2895.81 |
| 1466726400000 | 2810.56 |
| 1466985600000 | 2797.71 |
| 1467072000000 | 2817.56 |
| 1467158400000 | 2901.09 |
| 1467244800000 | 2901.12 |
| 1467331200000 | 2950.02 |
| 1467590400000 | 2955.59 |
| 1467676800000 | 2927.56 |
| 1467763200000 | 2883.94 |
| 1467849600000 | 2895.76 |
| 1467936000000 | 2903.39 |
| 1468195200000 | 2925.02 |
| 1468281600000 | 2922.25 |
| 1468368000000 | 2882.79 |
| 1468454400000 | 2939.32 |
| 1468540800000 | 2954.87 |
| 1468800000000 | 2965.13 |
| 1468886400000 | 2984.18 |
| 1468972800000 | 2963.24 |
| 1469059200000 | 2972.04 |
| 1469145600000 | 2979.15 |
| 1469404800000 | 2962.42 |
| 1469491200000 | 2927.82 |
| 1469577600000 | 2904.73 |
| 1469664000000 | 2905.09 |
| 1469750400000 | 2939.45 |
| 1470009600000 | 2918.5 |
| 1470096000000 | 2918.39 |
| 1470182400000 | 2904.5 |
| 1470268800000 | 2915.81 |
| 1470355200000 | 2921.06 |
| 1470614400000 | 2937.54 |
| 1470700800000 | 2943.69 |
| 1470787200000 | 2951.91 |
| 1470873600000 | 2998.75 |
| 1470960000000 | 2987.07 |
| 1471219200000 | 2986.81 |
| 1471305600000 | 2984.59 |
| 1471392000000 | 2935.76 |
| 1471478400000 | 2950.79 |
| 1471564800000 | 2925.28 |
| 1471824000000 | 2919.3 |
| 1471910400000 | 2925.18 |
| 1471996800000 | 2907.77 |
| 1472083200000 | 2935.7 |
| 1472169600000 | 2925.06 |
| 1472428800000 | 2907.47 |
| 1472515200000 | 2867.98 |
| 1472601600000 | 2833.29 |
| 1472688000000 | 2833.45 |
| 1472774400000 | 2883.33 |
| 1473033600000 | 2859.6 |
| 1473120000000 | 2910.27 |
| 1473206400000 | 2924.15 |
| 1473292800000 | 2902.24 |
| 1473379200000 | 2855.58 |
| 1473638400000 | 2827.34 |
| 1473724800000 | 2833.19 |
| 1473811200000 | 2832.84 |
| 1473897600000 | 2863.89 |
| 1473984000000 | 2822.56 |
| 1474243200000 | 2831.25 |
| 1474329600000 | 2851.55 |
| 1474416000000 | 2872.22 |
| 1474502400000 | 2918.68 |
| 1474588800000 | 2911.17 |
| 1474848000000 | 2917.35 |
| 1474934400000 | 2878.7 |
| 1475020800000 | 2881.16 |
| 1475107200000 | 2896.97 |
| 1475193600000 | 2850.46 |
| 1475452800000 | 2871.06 |
| 1475539200000 | 2858.02 |
| 1475625600000 | 2868.1 |
| 1475712000000 | 2846.84 |
| 1475798400000 | 2843.3 |
| 1476057600000 | 2840.04 |
| 1476144000000 | 2858.75 |
| 1476230400000 | 2872.75 |
| 1476316800000 | 2861.04 |
| 1476403200000 | 2875.29 |
| 1476662400000 | 2876.63 |
| 1476748800000 | 2935.48 |
| 1476835200000 | 2985.81 |
| 1476921600000 | 2952.73 |
| 1477008000000 | 2967.62 |
| 1477267200000 | 3041.75 |
| 1477353600000 | 3098.21 |
| 1477440000000 | 3089.56 |
| 1477526400000 | 3096.94 |
| 1477612800000 | 3095.73 |
| 1477872000000 | 3079.06 |
| 1477958400000 | 3090.84 |
| 1478044800000 | 3061.87 |
| 1478131200000 | 3063.53 |
| 1478217600000 | 3003.75 |
| 1478476800000 | 3040.92 |
| 1478563200000 | 3110.16 |
| 1478649600000 | 3092.69 |
| 1478736000000 | 2998.92 |
| 1478822400000 | 2906.25 |
| 1479081600000 | 2873.91 |
| 1479168000000 | 2915.9 |
| 1479254400000 | 2912.39 |
| 1479340800000 | 2917.08 |
| 1479427200000 | 2896.66 |
| 1479686400000 | 2958.88 |
| 1479772800000 | 2937.9 |
| 1479859200000 | 2918.44 |
| 1479945600000 | 2891.68 |
| 1480032000000 | 2909.75 |
| 1480291200000 | 2933.96 |
| 1480377600000 | 2922.03 |
| 1480464000000 | 2948.31 |
| 1480550400000 | 2940.58 |
| 1480636800000 | 2964.17 |
| 1480896000000 | 2986.67 |
| 1480982400000 | 3021.62 |
| 1481068800000 | 3042.28 |
| 1481155200000 | 3046.18 |
| 1481241600000 | 3094.52 |
| 1481500800000 | 3085.23 |
| 1481587200000 | 3120.38 |
| 1481673600000 | 3056.38 |
| 1481760000000 | 3011.1 |
| 1481846400000 | 2963.24 |
| 1482105600000 | 2940.91 |
| 1482192000000 | 2937.59 |
| 1482278400000 | 2919.22 |
| 1482364800000 | 2898.74 |
| 1482451200000 | 2862.9 |
| 1482710400000 | 2859.12 |
| 1482796800000 | 2846.61 |
| 1482883200000 | 2911.38 |
| 1482969600000 | 2979.98 |
| 1483056000000 | 2957.9 |
| 1483315200000 | 2957.9 |
| 1483401600000 | 2948.92 |
| 1483488000000 | 2982.02 |
| 1483574400000 | 2991.62 |
| 1483660800000 | 2975.17 |
| 1483920000000 | 2959.35 |
| 1484006400000 | 2958.77 |
| 1484092800000 | 2966.22 |
| 1484179200000 | 3024.41 |
| 1484265600000 | 3046.32 |
| 1484524800000 | 3026.13 |
| 1484611200000 | 3047.41 |
| 1484697600000 | 3068.9 |
| 1484784000000 | 3060.62 |
| 1484870400000 | 3072.09 |
| 1485129600000 | 3085.15 |
| 1485216000000 | 3102.23 |
| 1485302400000 | 3138.59 |
| 1485388800000 | 3155.73 |
| 1485475200000 | 3127.63 |
| 1485734400000 | 3090.3 |
| 1485820800000 | 3084.16 |
| 1485907200000 | 3093.7 |
| 1485993600000 | 3108.41 |
| 1486080000000 | 3179.04 |
| 1486339200000 | 3170.44 |
| 1486425600000 | 3138.41 |
| 1486512000000 | 3138.84 |
| 1486598400000 | 3181.21 |
| 1486684800000 | 3195.12 |
| 1486944000000 | 3203.4 |
| 1487030400000 | 3188.58 |
| 1487116800000 | 3234.71 |
| 1487203200000 | 3243.55 |
| 1487289600000 | 3197.75 |
| 1487548800000 | 3201.96 |
| 1487635200000 | 3228.1 |
| 1487721600000 | 3240.1 |
| 1487808000000 | 3220.56 |
| 1487894400000 | 3179.06 |
| 1488153600000 | 3177.92 |
| 1488240000000 | 3152.48 |
| 1488326400000 | 3187.53 |
| 1488412800000 | 3168.47 |
| 1488499200000 | 3160.02 |
| 1488758400000 | 3182.29 |
| 1488844800000 | 3189.8 |
| 1488931200000 | 3168.79 |
| 1489017600000 | 3151.23 |
| 1489104000000 | 3169.53 |
| 1489363200000 | 3195.73 |
| 1489449600000 | 3169.69 |
| 1489536000000 | 3165.62 |
| 1489622400000 | 3222.32 |
| 1489708800000 | 3248.15 |
| 1489968000000 | 3246.48 |
| 1490054400000 | 3264.85 |
| 1490140800000 | 3263.82 |
| 1490227200000 | 3287.38 |
| 1490313600000 | 3315.49 |
| 1490572800000 | 3308.25 |
| 1490659200000 | 3377.44 |
| 1490745600000 | 3379.53 |
| 1490832000000 | 3345.23 |
| 1490918400000 | 3323.35 |
| 1491177600000 | 3352.03 |
| 1491264000000 | 3354.16 |
| 1491350400000 | 3422.23 |
| 1491436800000 | 3453.41 |
| 1491523200000 | 3452.42 |
| 1491782400000 | 3457.25 |
| 1491868800000 | 3445.69 |
| 1491955200000 | 3430.27 |
| 1492041600000 | 3442.44 |
| 1492128000000 | 3442.44 |
| 1492387200000 | 3450.49 |
| 1492473600000 | 3427.68 |
| 1492560000000 | 3427.08 |
| 1492646400000 | 3404.63 |
| 1492732800000 | 3400.86 |
| 1492992000000 | 3405.91 |
| 1493078400000 | 3377.02 |
| 1493164800000 | 3326.34 |
| 1493251200000 | 3273.97 |
| 1493337600000 | 3268.9 |
| 1493596800000 | 3270.87 |
| 1493683200000 | 3359.74 |
| 1493769600000 | 3325.28 |
| 1493856000000 | 3302.32 |
| 1493942400000 | 3275.57 |
| 1494201600000 | 3258.64 |
| 1494288000000 | 3266.05 |
| 1494374400000 | 3297.45 |
| 1494460800000 | 3290.46 |
| 1494547200000 | 3310.72 |
| 1494806400000 | 3351.84 |
| 1494892800000 | 3358.25 |
| 1494979200000 | 3345.87 |
| 1495065600000 | 3270.11 |
| 1495152000000 | 3310.63 |
| 1495411200000 | 3333.61 |
| 1495497600000 | 3325.79 |
| 1495584000000 | 3327.91 |
| 1495670400000 | 3363.97 |
| 1495756800000 | 3370.05 |
| 1496016000000 | 3354.89 |
| 1496102400000 | 3359.02 |
| 1496188800000 | 3342.04 |
| 1496275200000 | 3365.16 |
| 1496361600000 | 3377.82 |
| 1496620800000 | 3379.15 |
| 1496707200000 | 3395.44 |
| 1496793600000 | 3378.21 |
| 1496880000000 | 3377.6 |
| 1496966400000 | 3382.59 |
| 1497225600000 | 3408.78 |
| 1497312000000 | 3409.07 |
| 1497398400000 | 3443.04 |
| 1497484800000 | 3401.68 |
| 1497571200000 | 3388.7 |
| 1497830400000 | 3365.57 |
| 1497916800000 | 3339.46 |
| 1498003200000 | 3319.68 |
| 1498089600000 | 3319.61 |
| 1498176000000 | 3338.75 |
| 1498435200000 | 3345.54 |
| 1498521600000 | 3308.76 |
| 1498608000000 | 3287.29 |
| 1498694400000 | 3283.29 |
| 1498780800000 | 3298.32 |
| 1499040000000 | 3337.71 |
| 1499126400000 | 3377.22 |
| 1499212800000 | 3358.25 |
| 1499299200000 | 3348.14 |
| 1499385600000 | 3361.79 |
| 1499644800000 | 3395.12 |
| 1499731200000 | 3384.63 |
| 1499817600000 | 3453.53 |
| 1499904000000 | 3501.11 |
| 1499990400000 | 3525.03 |
| 1500249600000 | 3569.1 |
| 1500336000000 | 3549.34 |
| 1500422400000 | 3562.18 |
| 1500508800000 | 3573.41 |
| 1500595200000 | 3548.87 |
| 1500854400000 | 3579.13 |
| 1500940800000 | 3602.77 |
| 1501027200000 | 3606.16 |
| 1501113600000 | 3619.92 |
| 1501200000000 | 3614.79 |
| 1501459200000 | 3610.85 |
| 1501545600000 | 3620.18 |
| 1501632000000 | 3626.58 |
| 1501718400000 | 3619.45 |
| 1501804800000 | 3646.93 |
| 1502064000000 | 3673.23 |
| 1502150400000 | 3669.97 |
| 1502236800000 | 3644.69 |
| 1502323200000 | 3649.51 |
| 1502409600000 | 3616.53 |
| 1502668800000 | 3648.72 |
| 1502755200000 | 3633.3 |
| 1502841600000 | 3710.1 |
| 1502928000000 | 3694.66 |
| 1503014400000 | 3678.81 |
| 1503273600000 | 3698.97 |
| 1503360000000 | 3712.71 |
| 1503446400000 | 3739.04 |
| 1503532800000 | 3793.77 |
| 1503619200000 | 3812.1 |
| 1503878400000 | 3847.13 |
| 1503964800000 | 3861.7 |
| 1504051200000 | 3829.44 |
| 1504137600000 | 3820.69 |
| 1504224000000 | 3875.23 |
| 1504483200000 | 3837.29 |
| 1504569600000 | 3825.93 |
| 1504656000000 | 3793.56 |
| 1504742400000 | 3828.45 |
| 1504828800000 | 3797.48 |
| 1505088000000 | 3804.6 |
| 1505174400000 | 3798.89 |
| 1505260800000 | 3760.98 |
| 1505347200000 | 3759.92 |
| 1505433600000 | 3809.93 |
| 1505692800000 | 3814.48 |
| 1505779200000 | 3810.58 |
| 1505865600000 | 3869.8 |
| 1505952000000 | 3889.05 |
| 1506038400000 | 3904.93 |
| 1506297600000 | 3854.62 |
| 1506384000000 | 3816.21 |
| 1506470400000 | 3826.91 |
| 1506556800000 | 3836.44 |
| 1506643200000 | 3840.36 |
| 1506902400000 | 3862.51 |
| 1506988800000 | 3930.07 |
| 1507075200000 | 3981.23 |
| 1507161600000 | 3993.4 |
| 1507248000000 | 3987.23 |
| 1507507200000 | 3984.49 |
| 1507593600000 | 3996.7 |
| 1507680000000 | 4001.68 |
| 1507766400000 | 3981.86 |
| 1507852800000 | 4030.17 |
| 1508112000000 | 4049.75 |
| 1508198400000 | 4040.12 |
| 1508284800000 | 4049.2 |
| 1508371200000 | 4015.5 |
| 1508457600000 | 4015.14 |
| 1508716800000 | 4043.29 |
| 1508803200000 | 4003.96 |
| 1508889600000 | 3981.63 |
| 1508976000000 | 4009.18 |
| 1509062400000 | 3978.84 |
| 1509321600000 | 4021.25 |
| 1509408000000 | 4027.09 |
| 1509494400000 | 4030.86 |
| 1509580800000 | 4005.33 |
| 1509667200000 | 3968.34 |
| 1509926400000 | 3996.85 |
| 1510012800000 | 3974.28 |
| 1510099200000 | 3983.81 |
| 1510185600000 | 3964.18 |
| 1510272000000 | 3904.07 |
| 1510531200000 | 3858.46 |
| 1510617600000 | 3831.65 |
| 1510704000000 | 3800.06 |
| 1510790400000 | 3840.8 |
| 1510876800000 | 3936.46 |
| 1511136000000 | 3676.01 |
| 1511222400000 | 3766.82 |
| 1511308800000 | 3724.71 |
| 1511395200000 | 3662.24 |
| 1511481600000 | 3656.97 |
| 1511740800000 | 3642.13 |
| 1511827200000 | 3663.77 |
| 1511913600000 | 3601.25 |
| 1512000000000 | 3571.31 |
| 1512086400000 | 3569.22 |
| 1512345600000 | 3558.82 |
| 1512432000000 | 3476.02 |
| 1512518400000 | 3455.12 |
| 1512604800000 | 3436.7 |
| 1512691200000 | 3434.47 |
| 1512950400000 | 3552.93 |
| 1513036800000 | 3568.47 |
| 1513123200000 | 3675.73 |
| 1513209600000 | 3718.68 |
| 1513296000000 | 3851.16 |
| 1513555200000 | 4144.86 |
| 1513641600000 | 4121.97 |
| 1513728000000 | 4060.6 |
| 1513814400000 | 4029.34 |
| 1513900800000 | 4066.03 |
| 1514160000000 | 4066.03 |
| 1514246400000 | 4078.93 |
| 1514332800000 | 4081.14 |
| 1514419200000 | 4112.05 |
| 1514505600000 | 4139.68 |
| 1514851200000 | 4255.61 |
| 1514937600000 | 4220.25 |
| 1515024000000 | 4266.1 |
| 1515110400000 | 4304.75 |
| 1515369600000 | 4322.22 |
| 1515456000000 | 4296.34 |
| 1515542400000 | 4251.9 |
| 1515628800000 | 4327.4 |
| 1515715200000 | 4376.39 |
| 1515974400000 | 4378.47 |
| 1516060800000 | 4354.91 |
| 1516147200000 | 4427.77 |
| 1516233600000 | 4470.22 |
| 1516320000000 | 4484.59 |
| 1516579200000 | 4445.55 |
| 1516665600000 | 4420.8 |
| 1516752000000 | 4466.18 |
| 1516838400000 | 4498.68 |
| 1516924800000 | 4534.64 |
| 1517184000000 | 4527.9 |
| 1517270400000 | 4474.22 |
| 1517356800000 | 4514.91 |
| 1517443200000 | 4549.22 |
| 1517529600000 | 4486.69 |
| 1517788800000 | 4409.3 |
| 1517875200000 | 4395.87 |
| 1517961600000 | 4477.82 |
| 1518048000000 | 4335.72 |
| 1518134400000 | 4234.09 |
| 1518393600000 | 4247.47 |
| 1518480000000 | 4243.54 |
| 1518566400000 | 4310.56 |
| 1518652800000 | 4395.53 |
| 1518739200000 | 4376.52 |
| 1518998400000 | 4372.32 |
| 1519084800000 | 4403.7 |
| 1519171200000 | 4438.92 |
| 1519257600000 | 4462.2 |
| 1519344000000 | 4494.02 |
| 1519603200000 | 4460.13 |
| 1519689600000 | 4422.55 |
| 1519776000000 | 4353.34 |
| 1519862400000 | 4294.72 |
| 1519948800000 | 4286.35 |
| 1520208000000 | 4274.39 |
| 1520294400000 | 4304.05 |
| 1520380800000 | 4258.69 |
| 1520467200000 | 4258.18 |
| 1520553600000 | 4342.75 |
| 1520812800000 | 4347.15 |
| 1520899200000 | 4333.6 |
| 1520985600000 | 4327.69 |
| 1521072000000 | 4273.69 |
| 1521158400000 | 4263.25 |
| 1521417600000 | 4218.92 |
| 1521504000000 | 4209.77 |
| 1521590400000 | 4224.29 |
| 1521676800000 | 4194.19 |
| 1521763200000 | 4162.49 |
| 1522022400000 | 4171.39 |
| 1522108800000 | 4195.39 |
| 1522195200000 | 4185.44 |
| 1522281600000 | 4242.69 |
| 1522368000000 | 4242.69 |
| 1522627200000 | 4224.72 |
| 1522713600000 | 4252.76 |
| 1522800000000 | 4237.92 |
| 1522886400000 | 4292.39 |
| 1522972800000 | 4240.4 |
| 1523232000000 | 4288.87 |
| 1523318400000 | 4298.91 |
| 1523404800000 | 4333.38 |
| 1523491200000 | 4360.63 |
| 1523577600000 | 4343.53 |
| 1523836800000 | 4339.11 |
| 1523923200000 | 4360.77 |
| 1524009600000 | 4415.96 |
| 1524096000000 | 4420.06 |
| 1524182400000 | 4373.36 |
| 1524441600000 | 4360.62 |
| 1524528000000 | 4356.66 |
| 1524614400000 | 4308.93 |
| 1524700800000 | 4329.22 |
| 1524787200000 | 4307.11 |
| 1525046400000 | 4295.82 |
| 1525132800000 | 4281.84 |
| 1525219200000 | 4210.6 |
| 1525305600000 | 4152.58 |
| 1525392000000 | 4142.28 |
| 1525651200000 | 4109.57 |
| 1525737600000 | 4030.04 |
| 1525824000000 | 4091.39 |
| 1525910400000 | 4158 |
| 1525996800000 | 4183.28 |
| 1526256000000 | 4163.31 |
| 1526342400000 | 4111.71 |
| 1526428800000 | 4131.58 |
| 1526515200000 | 4073.72 |
| 1526601600000 | 4041.85 |
| 1526860800000 | 4044.23 |
| 1526947200000 | 4085.85 |
| 1527033600000 | 4096.85 |
| 1527120000000 | 4066.16 |
| 1527206400000 | 4056.84 |
| 1527465600000 | 4078.5 |
| 1527552000000 | 4004.76 |
| 1527638400000 | 3976.57 |
| 1527724800000 | 3930.44 |
| 1527811200000 | 3946.82 |
| 1528070400000 | 4030.25 |
| 1528156800000 | 3959.72 |
| 1528243200000 | 3976.83 |
| 1528329600000 | 3951.68 |
| 1528416000000 | 3985 |
| 1528675200000 | 3982.89 |
| 1528761600000 | 3994.11 |
| 1528848000000 | 3993.82 |
| 1528934400000 | 3977.45 |
| 1529020800000 | 3936.97 |
| 1529280000000 | 3899.59 |
| 1529366400000 | 3881.46 |
| 1529452800000 | 3868.89 |
| 1529539200000 | 3848.74 |
| 1529625600000 | 3842.15 |
| 1529884800000 | 3786.75 |
| 1529971200000 | 3778.84 |
| 1530057600000 | 3744.4 |
| 1530144000000 | 3726.05 |
| 1530230400000 | 3747.48 |
| 1530489600000 | 3708.91 |
| 1530576000000 | 3712.6 |
| 1530662400000 | 3710.59 |
| 1530748800000 | 3704.16 |
| 1530835200000 | 3692.73 |
| 1531094400000 | 3744.53 |
| 1531180800000 | 3750.28 |
| 1531267200000 | 3727.71 |
| 1531353600000 | 3747.51 |
| 1531440000000 | 3764.09 |
| 1531699200000 | 3745.33 |
| 1531785600000 | 3766.32 |
| 1531872000000 | 3773.21 |
| 1531958400000 | 3727.32 |
| 1532044800000 | 3797.88 |
| 1532304000000 | 3762.4 |
| 1532390400000 | 3830.83 |
| 1532476800000 | 3872.8 |
| 1532563200000 | 3865.18 |
| 1532649600000 | 3837.02 |
| 1532908800000 | 3880.41 |
| 1532995200000 | 3925.78 |
| 1533081600000 | 3855.15 |
| 1533168000000 | 3822.55 |
| 1533254400000 | 3854.97 |
| 1533513600000 | 3797.74 |
| 1533600000000 | 3804.25 |
| 1533686400000 | 3776.34 |
| 1533772800000 | 3738.09 |
| 1533859200000 | 3667.77 |
| 1534118400000 | 3618.71 |
| 1534204800000 | 3624.36 |
| 1534291200000 | 3600.35 |
| 1534377600000 | 3609.17 |
| 1534464000000 | 3575.2 |
| 1534723200000 | 3556.6 |
| 1534809600000 | 3610.99 |
| 1534896000000 | 3665.71 |
| 1534982400000 | 3634.41 |
| 1535068800000 | 3643.96 |
| 1535328000000 | 3695.23 |
| 1535414400000 | 3692.89 |
| 1535500800000 | 3649.3 |
| 1535587200000 | 3543.51 |
| 1535673600000 | 3543.89 |
| 1535932800000 | 3494.04 |
| 1536019200000 | 3397.24 |
| 1536105600000 | 3390.95 |
| 1536192000000 | 3434.85 |
| 1536278400000 | 3443.28 |
| 1536537600000 | 3405.95 |
| 1536624000000 | 3371.93 |
| 1536710400000 | 3477.7 |
| 1536796800000 | 3587.9 |
| 1536883200000 | 3551.88 |
| 1537142400000 | 3553.46 |
| 1537228800000 | 3561.92 |
| 1537315200000 | 3573.56 |
| 1537401600000 | 3676.36 |
| 1537488000000 | 3754.13 |
| 1537747200000 | 3687.48 |
| 1537833600000 | 3657.01 |
| 1537920000000 | 3656.76 |
| 1538006400000 | 3679.56 |
| 1538092800000 | 3630.56 |
| 1538352000000 | 3655.17 |
| 1538438400000 | 3652.32 |
| 1538524800000 | 3670.62 |
| 1538611200000 | 3581.86 |
| 1538697600000 | 3546.38 |
| 1538956800000 | 3540.02 |
| 1539043200000 | 3513.26 |
| 1539129600000 | 3484.32 |
| 1539216000000 | 3432.91 |
| 1539302400000 | 3439.19 |
| 1539561600000 | 3445 |
| 1539648000000 | 3474.21 |
| 1539734400000 | 3479.94 |
| 1539820800000 | 3435.52 |
| 1539907200000 | 3419.66 |
| 1540166400000 | 3413.06 |
| 1540252800000 | 3405.99 |
| 1540339200000 | 3398.82 |
| 1540425600000 | 3405.4 |
| 1540512000000 | 3374.46 |
| 1540771200000 | 3341.83 |
| 1540857600000 | 3291.52 |
| 1540944000000 | 3341.11 |
| 1541030400000 | 3376.89 |
| 1541116800000 | 3391.53 |
| 1541376000000 | 3518.7 |
| 1541462400000 | 3499.94 |
| 1541548800000 | 3506.43 |
| 1541635200000 | 3512.64 |
| 1541721600000 | 3432.09 |
| 1541980800000 | 3397.62 |
| 1542067200000 | 3350.81 |
| 1542153600000 | 3389.89 |
| 1542240000000 | 3464.09 |
| 1542326400000 | 3517.37 |
| 1542585600000 | 3508.31 |
| 1542672000000 | 3443.04 |
| 1542758400000 | 3473.06 |
| 1542844800000 | 3472.11 |
| 1542931200000 | 3462.65 |
| 1543190400000 | 3440.13 |
| 1543276800000 | 3441.51 |
| 1543363200000 | 3413.55 |
| 1543449600000 | 3461.56 |
| 1543536000000 | 3400.47 |
| 1543795200000 | 3441.62 |
| 1543881600000 | 3444.87 |
| 1543968000000 | 3412.48 |
| 1544054400000 | 3362.93 |
| 1544140800000 | 3362.22 |
| 1544400000000 | 3292 |
| 1544486400000 | 3306.64 |
| 1544572800000 | 3374.86 |
| 1544659200000 | 3380.79 |
| 1544745600000 | 3361.73 |
| 1545004800000 | 3308.36 |
| 1545091200000 | 3312.1 |
| 1545177600000 | 3307.12 |
| 1545264000000 | 3249.46 |
| 1545350400000 | 3277.12 |
| 1545609600000 | 3240.49 |
| 1545696000000 | 3240.49 |
| 1545782400000 | 3270.62 |
| 1545868800000 | 3244.4 |
| 1545955200000 | 3290 |
| 1546214400000 | 3282.11 |
| 1546387200000 | 3291.34 |
| 1546473600000 | 3294.35 |
| 1546560000000 | 3407.93 |
| 1546819200000 | 3421.32 |
| 1546905600000 | 3435.51 |
| 1546992000000 | 3481.19 |
| 1547078400000 | 3529.98 |
| 1547164800000 | 3570.2 |
| 1547424000000 | 3551.76 |
| 1547510400000 | 3589.31 |
| 1547596800000 | 3608.83 |
| 1547683200000 | 3625.27 |
| 1547769600000 | 3674.86 |
| 1548028800000 | 3646.79 |
| 1548115200000 | 3606.92 |
| 1548201600000 | 3605.92 |
| 1548288000000 | 3624.41 |
| 1548374400000 | 3646.4 |
| 1548633600000 | 3585.28 |
| 1548720000000 | 3636.21 |
| 1548806400000 | 3649.15 |
| 1548892800000 | 3745.76 |
| 1548979200000 | 3740.35 |
| 1549238400000 | 3770.9 |
| 1549324800000 | 3754.23 |
| 1549411200000 | 3729.05 |
| 1549497600000 | 3693.58 |
| 1549584000000 | 3647.17 |
| 1549843200000 | 3618.08 |
| 1549929600000 | 3621.34 |
| 1550016000000 | 3627.5 |
| 1550102400000 | 3604.84 |
| 1550188800000 | 3632.41 |
| 1550448000000 | 3616.48 |
| 1550534400000 | 3663.2 |
| 1550620800000 | 3691.97 |
| 1550707200000 | 3710.17 |
| 1550793600000 | 3755.85 |
| 1551052800000 | 3767.14 |
| 1551139200000 | 3766.77 |
| 1551225600000 | 3673.44 |
| 1551312000000 | 3592.02 |
| 1551398400000 | 3562.42 |
| 1551657600000 | 3533.64 |
| 1551744000000 | 3522.68 |
| 1551830400000 | 3540.6 |
| 1551916800000 | 3513.56 |
| 1552003200000 | 3508.83 |
| 1552262400000 | 3536.09 |
| 1552348800000 | 3532.88 |
| 1552435200000 | 3540.58 |
| 1552521600000 | 3505.79 |
| 1552608000000 | 3534.17 |
| 1552867200000 | 3538.9 |
| 1552953600000 | 3541.38 |
| 1553040000000 | 3500.22 |
| 1553126400000 | 3492.26 |
| 1553212800000 | 3370.33 |
| 1553472000000 | 3359.83 |
| 1553558400000 | 3364.93 |
| 1553644800000 | 3338.1 |
| 1553731200000 | 3379.04 |
| 1553817600000 | 3392.49 |
| 1554076800000 | 3471.19 |
| 1554163200000 | 3411.99 |
| 1554249600000 | 3471.19 |
| 1554336000000 | 3509.31 |
| 1554422400000 | 3503.2 |
| 1554681600000 | 3511.09 |
| 1554768000000 | 3508.62 |
| 1554854400000 | 3522.38 |
| 1554940800000 | 3512.49 |
| 1555027200000 | 3500.93 |
| 1555286400000 | 3480.26 |
| 1555372800000 | 3481.55 |
| 1555459200000 | 3519.99 |
| 1555545600000 | 3498.13 |
| 1555632000000 | 3498.13 |
| 1555891200000 | 3464.58 |
| 1555977600000 | 3429.61 |
| 1556064000000 | 3380.15 |
| 1556150400000 | 3350.82 |
| 1556236800000 | 3380.5 |
| 1556496000000 | 3348.04 |
| 1556582400000 | 3346.7 |
| 1556668800000 | 3357.73 |
| 1556755200000 | 3305.02 |
| 1556841600000 | 3315.77 |
| 1557100800000 | 3276.44 |
| 1557187200000 | 3228.09 |
| 1557273600000 | 3226.47 |
| 1557360000000 | 3206.69 |
| 1557446400000 | 3217.86 |
| 1557705600000 | 3127.62 |
| 1557792000000 | 3141.38 |
| 1557878400000 | 3129.03 |
| 1557964800000 | 3104.7 |
| 1558051200000 | 3046.15 |
| 1558310400000 | 3019.43 |
| 1558396800000 | 3033.09 |
| 1558483200000 | 3018.77 |
| 1558569600000 | 3008.14 |
| 1558656000000 | 3010.21 |
| 1558915200000 | 2971.6 |
| 1559001600000 | 2886.31 |
| 1559088000000 | 2926.77 |
| 1559174400000 | 2982 |
| 1559260800000 | 3010.27 |
| 1559520000000 | 3035.79 |
| 1559606400000 | 3059.44 |
| 1559692800000 | 3025.49 |
| 1559779200000 | 3015.73 |
| 1559865600000 | 3041.71 |
| 1560124800000 | 3046.13 |
| 1560211200000 | 3103.92 |
| 1560297600000 | 3081.97 |
| 1560384000000 | 3097.08 |
| 1560470400000 | 3064.32 |
| 1560729600000 | 3056.16 |
| 1560816000000 | 3062.62 |
| 1560902400000 | 3062.24 |
| 1560988800000 | 3132.07 |
| 1561075200000 | 3138.06 |
| 1561334400000 | 3165.76 |
| 1561420800000 | 3195.96 |
| 1561507200000 | 3172.54 |
| 1561593600000 | 3154.77 |
| 1561680000000 | 3168.46 |
| 1561939200000 | 3170.3 |
| 1562025600000 | 3123.79 |
| 1562112000000 | 3142.6 |
| 1562198400000 | 3157.72 |
| 1562284800000 | 3156.52 |
| 1562544000000 | 3148.96 |
| 1562630400000 | 3123.15 |
| 1562716800000 | 3154.68 |
| 1562803200000 | 3160.51 |
| 1562889600000 | 3169.54 |
| 1563148800000 | 3185.84 |
| 1563235200000 | 3177.86 |
| 1563321600000 | 3148.58 |
| 1563408000000 | 3140.13 |
| 1563494400000 | 3133.66 |
| 1563753600000 | 3106.33 |
| 1563840000000 | 3078.99 |
| 1563926400000 | 3054.04 |
| 1564012800000 | 3058.04 |
| 1564099200000 | 3054.12 |
| 1564358400000 | 3050.97 |
| 1564444800000 | 3043.78 |
| 1564531200000 | 3021.37 |
| 1564617600000 | 2973.19 |
| 1564704000000 | 2910.16 |
| 1564963200000 | 2804.44 |
| 1565049600000 | 2838.26 |
| 1565136000000 | 2838.75 |
| 1565222400000 | 2938.16 |
| 1565308800000 | 2950.77 |
| 1565568000000 | 2878.61 |
| 1565654400000 | 2927.92 |
| 1565740800000 | 2863.42 |
| 1565827200000 | 2866.11 |
| 1565913600000 | 2883.49 |
| 1566172800000 | 2872.82 |
| 1566259200000 | 2859.82 |
| 1566345600000 | 2875.59 |
| 1566432000000 | 2821.58 |
| 1566518400000 | 2758.97 |
| 1566777600000 | 2718.65 |
| 1566864000000 | 2701.72 |
| 1566950400000 | 2693.87 |
| 1567036800000 | 2757.21 |
| 1567123200000 | 2816.45 |
| 1567382400000 | 2793.37 |
| 1567468800000 | 2750.9 |
| 1567555200000 | 2787.12 |
| 1567641600000 | 2846.66 |
| 1567728000000 | 2875.38 |
| 1567987200000 | 2879.96 |
| 1568073600000 | 2897.52 |
| 1568160000000 | 2951.14 |
| 1568246400000 | 2978.4 |
| 1568332800000 | 3011.56 |
| 1568592000000 | 3022.75 |
| 1568678400000 | 3017.29 |
| 1568764800000 | 3015.48 |
| 1568851200000 | 3016.09 |
| 1568937600000 | 3012.62 |
| 1569196800000 | 2956.2 |
| 1569283200000 | 2932.83 |
| 1569369600000 | 2914.75 |
| 1569456000000 | 2935.59 |
| 1569542400000 | 3028.53 |
| 1569801600000 | 2968.22 |
| 1569888000000 | 2955.49 |
| 1569974400000 | 2947.81 |
| 1570060800000 | 2985.11 |
| 1570147200000 | 3023.85 |
| 1570406400000 | 3027.39 |
| 1570492800000 | 2994.47 |
| 1570579200000 | 2982.36 |
| 1570665600000 | 3026.44 |
| 1570752000000 | 3114.35 |
| 1571011200000 | 3122.49 |
| 1571097600000 | 3113.35 |
| 1571184000000 | 3115.18 |
| 1571270400000 | 3169.08 |
| 1571356800000 | 3193.59 |
| 1571616000000 | 2973.17 |
| 1571702400000 | 2998.14 |
| 1571788800000 | 2939.94 |
| 1571875200000 | 3010.74 |
| 1571961600000 | 2966.69 |
| 1572220800000 | 3002.31 |
| 1572307200000 | 2948.38 |
| 1572393600000 | 2799.41 |
| 1572480000000 | 2793.3 |
| 1572566400000 | 2794.47 |
| 1572825600000 | 2845.34 |
| 1572912000000 | 2773.36 |
| 1572998400000 | 2714.33 |
| 1573084800000 | 2769.64 |
| 1573171200000 | 2771.47 |
| 1573430400000 | 2685.62 |
| 1573516800000 | 2568.93 |
| 1573603200000 | 2443.59 |
| 1573689600000 | 2470.5 |
| 1573776000000 | 2741.45 |
| 1574035200000 | 2733.5 |
| 1574121600000 | 2690.48 |
| 1574208000000 | 2651.71 |
| 1574294400000 | 2629.2 |
| 1574380800000 | 2599.07 |
| 1574640000000 | 2550.85 |
| 1574726400000 | 2489.65 |
| 1574812800000 | 2464.72 |
| 1574899200000 | 2386.38 |
| 1574985600000 | 2453.36 |
| 1575244800000 | 2433.15 |
| 1575331200000 | 2436.98 |
| 1575417600000 | 2544.62 |
| 1575504000000 | 2653.22 |
| 1575590400000 | 2652.26 |
| 1575849600000 | 2692.61 |
| 1575936000000 | 2683.63 |
| 1576022400000 | 2704.05 |
| 1576108800000 | 2741.58 |
| 1576195200000 | 2807.22 |
| 1576454400000 | 2806.26 |
| 1576540800000 | 2786.29 |
| 1576627200000 | 2750.05 |
| 1576713600000 | 2745.67 |
| 1576800000000 | 2743.44 |
| 1577059200000 | 2714.17 |
| 1577145600000 | 2729.64 |
| 1577232000000 | 2729.64 |
| 1577318400000 | 2705.3 |
| 1577404800000 | 2693.65 |
| 1577664000000 | 2669.72 |
| 1577750400000 | 2667.64 |
| 1577923200000 | 2737.51 |
| 1578009600000 | 2765.45 |
| 1578268800000 | 2739.36 |
| 1578355200000 | 2766.08 |
| 1578441600000 | 2793.15 |
| 1578528000000 | 2768.92 |
| 1578614400000 | 2818.46 |
| 1578873600000 | 2775.32 |
| 1578960000000 | 2759.68 |
| 1579046400000 | 2733.93 |
| 1579132800000 | 2732.31 |
| 1579219200000 | 2738.26 |
| 1579478400000 | 2706.89 |
| 1579564800000 | 2619.4 |
| 1579651200000 | 2619.45 |
| 1579737600000 | 2591.9 |
| 1579824000000 | 2583.42 |
| 1580083200000 | 2490.97 |
| 1580169600000 | 2509.13 |
| 1580256000000 | 2496.16 |
| 1580342400000 | 2466.31 |
| 1580428800000 | 2467.96 |
| 1580688000000 | 2520.67 |
| 1580774400000 | 2598.26 |
| 1580860800000 | 2623.55 |
| 1580947200000 | 2634.23 |
| 1581033600000 | 2594.09 |
| 1581292800000 | 2536.24 |
| 1581379200000 | 2577.71 |
| 1581465600000 | 2593.92 |
| 1581552000000 | 2571.68 |
| 1581638400000 | 2582.79 |
| 1581897600000 | 2557.56 |
| 1581984000000 | 2490.88 |
| 1582070400000 | 2464.91 |
| 1582156800000 | 2451 |
| 1582243200000 | 2441.24 |
| 1582502400000 | 2375.69 |
| 1582588800000 | 2326.8 |
| 1582675200000 | 2281.62 |
| 1582761600000 | 2244.16 |
| 1582848000000 | 2150.63 |
| 1583107200000 | 2260.48 |
| 1583193600000 | 2291.87 |
| 1583280000000 | 2305.7 |
| 1583366400000 | 2259 |
| 1583452800000 | 2191.05 |
| 1583712000000 | 2041.58 |
| 1583798400000 | 2064.99 |
| 1583884800000 | 2010.77 |
| 1583971200000 | 1838.19 |
| 1584057600000 | 1897.47 |
| 1584316800000 | 1588.11 |
| 1584403200000 | 1589.38 |
| 1584489600000 | 1363.01 |
| 1584576000000 | 1454.67 |
| 1584662400000 | 1494.58 |
| 1584921600000 | 1377.69 |
| 1585008000000 | 1392.96 |
| 1585094400000 | 1508.7 |
| 1585180800000 | 1569.33 |
| 1585267200000 | 1576.88 |
| 1585526400000 | 1602.42 |
| 1585612800000 | 1664.57 |
| 1585699200000 | 1593.29 |
| 1585785600000 | 1678.59 |
| 1585872000000 | 1724.66 |
| 1586131200000 | 1777.34 |
| 1586217600000 | 1782.02 |
| 1586304000000 | 1785.32 |
| 1586390400000 | 1855.94 |
| 1586476800000 | 1855.94 |
| 1586736000000 | 1859.44 |
| 1586822400000 | 1870.26 |
| 1586908800000 | 1824.41 |
| 1586995200000 | 1801.49 |
| 1587081600000 | 1823.77 |
| 1587340800000 | 1774.94 |
| 1587427200000 | 1713.87 |
| 1587513600000 | 1737.2 |
| 1587600000000 | 1769.46 |
| 1587686400000 | 1743.67 |
| 1587945600000 | 1817.26 |
| 1588032000000 | 1854.69 |
| 1588118400000 | 1957.11 |
| 1588204800000 | 1931.6 |
| 1588291200000 | 1930.36 |
| 1588550400000 | 1856.65 |
| 1588636800000 | 1899.06 |
| 1588723200000 | 1908.34 |
| 1588809600000 | 1937 |
| 1588896000000 | 1856.46 |
| 1589155200000 | 1859.45 |
| 1589241600000 | 1833.33 |
| 1589328000000 | 1775.19 |
| 1589414400000 | 1779.92 |
| 1589500800000 | 1757.7 |
| 1589760000000 | 1835.7 |
| 1589846400000 | 1820.7 |
| 1589932800000 | 1858.11 |
| 1590019200000 | 1866.83 |
| 1590105600000 | 1829.1 |
| 1590364800000 | 1829.27 |
| 1590451200000 | 1810.52 |
| 1590537600000 | 1773.13 |
| 1590624000000 | 1725.13 |
| 1590710400000 | 1740.99 |
| 1590969600000 | 1785.46 |
| 1591056000000 | 1863.45 |
| 1591142400000 | 1951.51 |
| 1591228800000 | 1956.78 |
| 1591315200000 | 2070.66 |
| 1591574400000 | 2120.27 |
| 1591660800000 | 2122.12 |
| 1591747200000 | 2070.24 |
| 1591833600000 | 1955.37 |
| 1591920000000 | 1963.3 |
| 1592179200000 | 1894.42 |
| 1592265600000 | 1960.09 |
| 1592352000000 | 1951.74 |
| 1592438400000 | 1908.19 |
| 1592524800000 | 1913.42 |
| 1592784000000 | 1907.47 |
| 1592870400000 | 1914.46 |
| 1592956800000 | 1923.72 |
| 1593043200000 | 1933.69 |
| 1593129600000 | 1905.36 |
| 1593388800000 | 1904.96 |
| 1593475200000 | 1877.85 |
| 1593561600000 | 1927.8 |
| 1593648000000 | 2033.19 |
| 1593734400000 | 2053.57 |
| 1593993600000 | 2100.92 |
| 1594080000000 | 2105.43 |
| 1594166400000 | 2082.71 |
| 1594252800000 | 2014.13 |
| 1594339200000 | 1996.33 |
| 1594598400000 | 2042.47 |
| 1594684800000 | 2078.69 |
| 1594771200000 | 2007.39 |
| 1594857600000 | 2009.58 |
| 1594944000000 | 1973.03 |
| 1595203200000 | 1940.58 |
| 1595289600000 | 1961.24 |
| 1595376000000 | 2016.19 |
| 1595462400000 | 2045.47 |
| 1595548800000 | 2052.79 |
| 1595808000000 | 2086.66 |
| 1595894400000 | 2081.87 |
| 1595980800000 | 2065.43 |
| 1596067200000 | 2068.48 |
| 1596153600000 | 2088.97 |
| 1596412800000 | 2021.3 |
| 1596499200000 | 2012.42 |
| 1596585600000 | 1979.64 |
| 1596672000000 | 1994.82 |
| 1596758400000 | 1996.39 |
| 1597017600000 | 1967.18 |
| 1597104000000 | 1983.01 |
| 1597190400000 | 2011.2 |
| 1597276800000 | 1978.9 |
| 1597363200000 | 1983.26 |
| 1597622400000 | 1975.72 |
| 1597708800000 | 1994.37 |
| 1597795200000 | 2012.79 |
| 1597881600000 | 1988.47 |
| 1597968000000 | 1990.03 |
| 1598227200000 | 1980.62 |
| 1598313600000 | 1961.79 |
| 1598400000000 | 1930.64 |
| 1598486400000 | 1961.28 |
| 1598572800000 | 1974.43 |
| 1598832000000 | 1915.17 |
| 1598918400000 | 1927.55 |
| 1599004800000 | 1946.39 |
| 1599091200000 | 1968.09 |
| 1599177600000 | 1939.53 |
| 1599436800000 | 1965.77 |
| 1599523200000 | 1936.37 |
| 1599609600000 | 1924.88 |
| 1599696000000 | 1880.46 |
| 1599782400000 | 1899.45 |
| 1600041600000 | 1887.93 |
| 1600128000000 | 1923.67 |
| 1600214400000 | 1925.55 |
| 1600300800000 | 1920.57 |
| 1600387200000 | 1920.59 |
| 1600646400000 | 1850.98 |
| 1600732800000 | 1849.5 |
| 1600819200000 | 1772.46 |
| 1600905600000 | 1782.24 |
| 1600992000000 | 1795.89 |
| 1601251200000 | 1808.99 |
| 1601337600000 | 1789.6 |
| 1601424000000 | 1832.01 |
| 1601510400000 | 1839.32 |
| 1601596800000 | 1848.92 |
| 1601856000000 | 1835.16 |
| 1601942400000 | 1801.48 |
| 1602028800000 | 1794.75 |
| 1602115200000 | 1824.19 |
| 1602201600000 | 1845.41 |
| 1602460800000 | 1844.4 |
| 1602547200000 | 1829.89 |
| 1602633600000 | 1833.62 |
| 1602720000000 | 1816.4 |
| 1602806400000 | 1819.62 |
| 1603065600000 | 1849.8 |
| 1603152000000 | 1875.66 |
| 1603238400000 | 1948.1 |
| 1603324800000 | 1986.52 |
| 1603411200000 | 1995.84 |
| 1603670400000 | 1931.47 |
| 1603756800000 | 1958.48 |
| 1603843200000 | 1897.7 |
| 1603929600000 | 1883.62 |
| 1604016000000 | 1848.82 |
| 1604275200000 | 1883.22 |
| 1604361600000 | 1894.33 |
| 1604448000000 | 1886.54 |
| 1604534400000 | 2008.55 |
| 1604620800000 | 2053.77 |
| 1604880000000 | 2107.72 |
| 1604966400000 | 2113.44 |
| 1605052800000 | 2137.14 |
| 1605139200000 | 2110.75 |
| 1605225600000 | 2129.65 |
| 1605484800000 | 2147.88 |
| 1605571200000 | 2152.16 |
| 1605657600000 | 2209.61 |
| 1605744000000 | 2161.29 |
| 1605830400000 | 2164.2 |
| 1606089600000 | 2187.75 |
| 1606176000000 | 2203.46 |
| 1606262400000 | 2164.05 |
| 1606348800000 | 2159.59 |
| 1606435200000 | 2165.49 |
| 1606694400000 | 2094.05 |
| 1606780800000 | 2173.06 |
| 1606867200000 | 2225.64 |
| 1606953600000 | 2250.15 |
| 1607040000000 | 2266.68 |
| 1607299200000 | 2248.68 |
| 1607385600000 | 2240.73 |
| 1607472000000 | 2262.21 |
| 1607558400000 | 2242.76 |
| 1607644800000 | 2244.84 |
| 1607904000000 | 2217.93 |
| 1607990400000 | 2217.57 |
| 1608076800000 | 2266.11 |
| 1608163200000 | 2367.12 |
| 1608249600000 | 2362.38 |
| 1608508800000 | 2317.07 |
| 1608595200000 | 2345.02 |
| 1608681600000 | 2359.82 |
| 1608768000000 | 2360.9 |
| 1608854400000 | 2360.9 |
| 1609113600000 | 2397.96 |
| 1609200000000 | 2409.22 |
| 1609286400000 | 2408.19 |
| 1609372800000 | 2400.26 |
| 1609718400000 | 2489.18 |
| 1609804800000 | 2584.06 |
| 1609891200000 | 2617.59 |
| 1609977600000 | 2656.42 |
| 1610064000000 | 2658.32 |
| 1610323200000 | 2618.11 |
| 1610409600000 | 2620.2 |
| 1610496000000 | 2598.27 |
| 1610582400000 | 2617.11 |
| 1610668800000 | 2559.33 |
| 1610928000000 | 2604.83 |
| 1611014400000 | 2629.68 |
| 1611100800000 | 2648.69 |
| 1611187200000 | 2637.38 |
| 1611273600000 | 2534.32 |
| 1611532800000 | 2534.71 |
| 1611619200000 | 2541.93 |
| 1611705600000 | 2477.13 |
| 1611792000000 | 2451.55 |
| 1611878400000 | 2399.21 |
| 1612137600000 | 2454.98 |
| 1612224000000 | 2473.07 |
| 1612310400000 | 2460.51 |
| 1612396800000 | 2450.99 |
| 1612483200000 | 2492.82 |
| 1612742400000 | 2505.86 |
| 1612828800000 | 2550.03 |
| 1612915200000 | 2572.07 |
| 1613001600000 | 2601.51 |
| 1613088000000 | 2644.76 |
| 1613347200000 | 2669.91 |
| 1613433600000 | 2690.3 |
| 1613520000000 | 2625.77 |
| 1613606400000 | 2624.42 |
| 1613692800000 | 2698.66 |
| 1613952000000 | 2661.22 |
| 1614038400000 | 2620 |
| 1614124800000 | 2682.98 |
| 1614211200000 | 2636.42 |
| 1614297600000 | 2590.96 |
| 1614556800000 | 2645.88 |
| 1614643200000 | 2669.91 |
| 1614729600000 | 2718.17 |
| 1614816000000 | 2680 |
| 1614902400000 | 2666.06 |
| 1615161600000 | 2655.95 |
| 1615248000000 | 2757.5 |
| 1615334400000 | 2822.79 |
| 1615420800000 | 2852.89 |
| 1615507200000 | 2831.66 |
| 1615766400000 | 2834.17 |
| 1615852800000 | 2818.51 |
| 1615939200000 | 2793.73 |
| 1616025600000 | 2812.96 |
| 1616112000000 | 2806.09 |
| 1616371200000 | 2789.03 |
| 1616457600000 | 2749.57 |
| 1616544000000 | 2760.9 |
| 1616630400000 | 2724.67 |
| 1616716800000 | 2768.18 |
| 1616976000000 | 2778.59 |
| 1617062400000 | 2809.87 |
| 1617148800000 | 2835.97 |
| 1617235200000 | 2834.7 |
| 1617321600000 | 2834.7 |
| 1617580800000 | 2823.49 |
| 1617667200000 | 2802.62 |
| 1617753600000 | 2827.12 |
| 1617840000000 | 2882.48 |
| 1617926400000 | 2898.84 |
| 1618185600000 | 2909.99 |
| 1618272000000 | 2889.63 |
| 1618358400000 | 2891.78 |
| 1618444800000 | 2920.14 |
| 1618531200000 | 2941.36 |
| 1618790400000 | 2924.25 |
| 1618876800000 | 2938.49 |
| 1618963200000 | 2906.05 |
| 1619049600000 | 2819.71 |
| 1619136000000 | 2783.6 |
| 1619395200000 | 2826.41 |
| 1619481600000 | 2771.76 |
| 1619568000000 | 2674.78 |
| 1619654400000 | 2631.61 |
| 1619740800000 | 2558.14 |
| 1620000000000 | 2649.14 |
| 1620086400000 | 2677.96 |
| 1620172800000 | 2728.3 |
| 1620259200000 | 2701.9 |
| 1620345600000 | 2715.69 |
| 1620604800000 | 2691.43 |
| 1620691200000 | 2631.21 |
| 1620777600000 | 2579.67 |
| 1620864000000 | 2557.06 |
| 1620950400000 | 2681.76 |
| 1621209600000 | 2406.55 |
| 1621296000000 | 2395.15 |
| 1621382400000 | 2332.23 |
| 1621468800000 | 2355.19 |
| 1621555200000 | 2344.03 |
| 1621814400000 | 2332.78 |
| 1621900800000 | 2298.68 |
| 1621987200000 | 2315.25 |
| 1622073600000 | 2324.56 |
| 1622160000000 | 2400.18 |
| 1622419200000 | 2471.04 |
| 1622505600000 | 2506.04 |
| 1622592000000 | 2498.5 |
| 1622678400000 | 2390.33 |
| 1622764800000 | 2404.94 |
| 1623024000000 | 2352.74 |
| 1623110400000 | 2353.53 |
| 1623196800000 | 2412.5 |
| 1623283200000 | 2393.33 |
| 1623369600000 | 2420.89 |
| 1623628800000 | 2441.27 |
| 1623715200000 | 2454.13 |
| 1623801600000 | 2450.09 |
| 1623888000000 | 2407.82 |
| 1623974400000 | 2333.52 |
| 1624233600000 | 2338.31 |
| 1624320000000 | 2349.85 |
| 1624406400000 | 2411.92 |
| 1624492800000 | 2453.23 |
| 1624579200000 | 2396.9 |
| 1624838400000 | 2396.81 |
| 1624924800000 | 2369.24 |
| 1625011200000 | 2403.11 |
| 1625097600000 | 2368.41 |
| 1625184000000 | 2361.29 |
| 1625443200000 | 2338.18 |
| 1625529600000 | 2242.69 |
| 1625616000000 | 2244.29 |
| 1625702400000 | 2220.02 |
| 1625788800000 | 2270.01 |
| 1626048000000 | 2277.71 |
| 1626134400000 | 2248.6 |
| 1626220800000 | 2210.59 |
| 1626307200000 | 2195.78 |
| 1626393600000 | 2183.28 |
| 1626652800000 | 2218.61 |
| 1626739200000 | 2253.88 |
| 1626825600000 | 2246.6 |
| 1626912000000 | 2259.8 |
| 1626998400000 | 2171.83 |
| 1627257600000 | 2126.38 |
| 1627344000000 | 2146.93 |
| 1627430400000 | 2151.01 |
| 1627516800000 | 2214.44 |
| 1627603200000 | 2214.27 |
| 1627862400000 | 2168.84 |
| 1627948800000 | 2130.07 |
| 1628035200000 | 2127.08 |
| 1628121600000 | 2147.22 |
| 1628208000000 | 2144.84 |
| 1628467200000 | 2111.51 |
| 1628553600000 | 2185.63 |
| 1628640000000 | 2232.99 |
| 1628726400000 | 2219.02 |
| 1628812800000 | 2226.8 |
| 1629072000000 | 2157.58 |
| 1629158400000 | 2154.62 |
| 1629244800000 | 2181.5 |
| 1629331200000 | 2164.46 |
| 1629417600000 | 2186.91 |
| 1629676800000 | 2220.1 |
| 1629763200000 | 2209.89 |
| 1629849600000 | 2244.04 |
| 1629936000000 | 2237.66 |
| 1630022400000 | 2257.54 |
| 1630281600000 | 2304.05 |
| 1630368000000 | 2318.6 |
| 1630454400000 | 2320.92 |
| 1630540800000 | 2288.14 |
| 1630627200000 | 2317.58 |
| 1630886400000 | 2304.79 |
| 1630972800000 | 2269.86 |
| 1631059200000 | 2209.45 |
| 1631145600000 | 2205.08 |
| 1631232000000 | 2236.51 |
| 1631491200000 | 2224.13 |
| 1631577600000 | 2226.37 |
| 1631664000000 | 2250.43 |
| 1631750400000 | 2279.99 |
| 1631836800000 | 2272.97 |
| 1632096000000 | 2179.4 |
| 1632182400000 | 2176.92 |
| 1632268800000 | 2213.31 |
| 1632355200000 | 2217.97 |
| 1632441600000 | 2194.61 |
| 1632700800000 | 2148.41 |
| 1632787200000 | 2119.64 |
| 1632873600000 | 2113.33 |
| 1632960000000 | 2108.64 |
| 1633046400000 | 2132.07 |
| 1633305600000 | 2073.73 |
| 1633392000000 | 2050.55 |
| 1633478400000 | 1987.97 |
| 1633564800000 | 1989.8 |
| 1633651200000 | 1969.88 |
| 1633910400000 | 1964.37 |
| 1633996800000 | 1925.77 |
| 1634083200000 | 1894.31 |
| 1634169600000 | 1882.82 |
| 1634256000000 | 1881.39 |
| 1634515200000 | 1907.24 |
| 1634601600000 | 1918.37 |
| 1634688000000 | 1941.05 |
| 1634774400000 | 1936.12 |
| 1634860800000 | 1963.91 |
| 1635120000000 | 2020.89 |
| 1635206400000 | 2078.42 |
| 1635292800000 | 1999.72 |
| 1635379200000 | 1995.76 |
| 1635465600000 | 1970.1 |
| 1635724800000 | 1965.02 |
| 1635811200000 | 2004.77 |
| 1635897600000 | 2065.12 |
| 1635984000000 | 2135.91 |
| 1636070400000 | 2088.74 |
| 1636329600000 | 2106.5 |
| 1636416000000 | 2228.84 |
| 1636502400000 | 2241.61 |
| 1636588800000 | 2256.56 |
| 1636675200000 | 2214.1 |
| 1636934400000 | 2160.74 |
| 1637020800000 | 2097.51 |
| 1637107200000 | 2052.6 |
| 1637193600000 | 2042.62 |
| 1637280000000 | 2083.9 |
| 1637539200000 | 2336.6 |
| 1637625600000 | 2287.2 |
| 1637712000000 | 2229.49 |
| 1637798400000 | 2193.72 |
| 1637884800000 | 2166.58 |
| 1638144000000 | 2100.29 |
| 1638230400000 | 2056.29 |
| 1638316800000 | 2020.35 |
| 1638403200000 | 2042.58 |
| 1638489600000 | 2034.26 |
| 1638748800000 | 2009.52 |
| 1638835200000 | 2035.45 |
| 1638921600000 | 2028.14 |
| 1639008000000 | 2022.51 |
| 1639094400000 | 2004.72 |
| 1639353600000 | 1957.01 |
| 1639440000000 | 1897.75 |
| 1639526400000 | 1945.91 |
| 1639612800000 | 2015.58 |
| 1639699200000 | 2011.79 |
| 1639958400000 | 1811.27 |
| 1640044800000 | 1816.6 |
| 1640131200000 | 1814.71 |
| 1640217600000 | 1879.72 |
| 1640304000000 | 1899.62 |
| 1640563200000 | 1877.22 |
| 1640649600000 | 1872.77 |
| 1640736000000 | 1887.92 |
| 1640822400000 | 1915.35 |
| 1640908800000 | 1904.93 |
| 1641168000000 | 1899.11 |
| 1641254400000 | 1904.57 |
| 1641340800000 | 1945.93 |
| 1641427200000 | 1964.41 |
| 1641513600000 | 1952.98 |
| 1641772800000 | 1946.16 |
| 1641859200000 | 2005.89 |
| 1641945600000 | 2073.56 |
| 1642032000000 | 2101.9 |
| 1642118400000 | 2080.77 |
| 1642377600000 | 2060.08 |
| 1642464000000 | 2084.48 |
| 1642550400000 | 2085.52 |
| 1642636800000 | 2114.98 |
| 1642723200000 | 2217.75 |
| 1642982400000 | 2144.6 |
| 1643068800000 | 2149.4 |
| 1643155200000 | 2160.45 |
| 1643241600000 | 2166 |
| 1643328000000 | 2117.19 |
| 1643587200000 | 2175.61 |
| 1643673600000 | 2176.02 |
| 1643760000000 | 2141.78 |
| 1643846400000 | 2071.04 |
| 1643932800000 | 2038.25 |
| 1644192000000 | 2076.37 |
| 1644278400000 | 2139.77 |
| 1644364800000 | 2181.68 |
| 1644451200000 | 2231.74 |
| 1644537600000 | 2231.35 |
| 1644796800000 | 2187.37 |
| 1644883200000 | 2248.14 |
| 1644969600000 | 2259.48 |
| 1645056000000 | 2218.32 |
| 1645142400000 | 2229.65 |
| 1645401600000 | 2194.3 |
| 1645488000000 | 2177.79 |
| 1645574400000 | 2142.93 |
| 1645660800000 | 2102.77 |
| 1645747200000 | 2164.41 |
| 1646006400000 | 2216.68 |
| 1646092800000 | 2159.59 |
| 1646179200000 | 2173.18 |
| 1646265600000 | 2246.67 |
| 1646352000000 | 2263.06 |
| 1646611200000 | 2260.16 |
| 1646697600000 | 2222.52 |
| 1646784000000 | 2283.73 |
| 1646870400000 | 2248.43 |
| 1646956800000 | 2268 |
| 1647216000000 | 2222.32 |
| 1647302400000 | 2210.24 |
| 1647388800000 | 2266.44 |
| 1647475200000 | 2314.93 |
| 1647561600000 | 2352.81 |
| 1647820800000 | 2427.02 |
| 1647907200000 | 2372.1 |
| 1647993600000 | 2349.06 |
| 1648080000000 | 2433.02 |
| 1648166400000 | 2443.98 |
| 1648425600000 | 2432.41 |
| 1648512000000 | 2437.08 |
| 1648598400000 | 2400.74 |
| 1648684800000 | 2429.89 |
| 1648771200000 | 2461.42 |
| 1649030400000 | 2491.01 |
| 1649116800000 | 2441.03 |
| 1649203200000 | 2445.08 |
| 1649289600000 | 2401.41 |
| 1649376000000 | 2378.51 |
| 1649635200000 | 2346.39 |
| 1649721600000 | 2381.8 |
| 1649808000000 | 2407.9 |
| 1649894400000 | 2364.71 |
| 1649980800000 | 2364.71 |
| 1650240000000 | 2344.42 |
| 1650326400000 | 2355.96 |
| 1650412800000 | 2402.49 |
| 1650499200000 | 2360.61 |
| 1650585600000 | 2271.93 |
| 1650844800000 | 2164.47 |
| 1650931200000 | 2141.26 |
| 1651017600000 | 2164.87 |
| 1651104000000 | 2155.54 |
| 1651190400000 | 2157.33 |
| 1651449600000 | 2133.47 |
| 1651536000000 | 2151.86 |
| 1651622400000 | 2202.94 |
| 1651708800000 | 2177.26 |
| 1651795200000 | 2184.14 |
| 1652054400000 | 2097.33 |
| 1652140800000 | 2065.57 |
| 1652227200000 | 2082.07 |
| 1652313600000 | 2089.74 |
| 1652400000000 | 2180.22 |
| 1652659200000 | 2201.3 |
| 1652745600000 | 2294.25 |
| 1652832000000 | 2281 |
| 1652918400000 | 2298.43 |
| 1653004800000 | 2324.86 |
| 1653264000000 | 2402.1 |
| 1653350400000 | 2386.91 |
| 1653436800000 | 2402.24 |
| 1653523200000 | 2455.77 |
| 1653609600000 | 2549.36 |
| 1653868800000 | 2535.58 |
| 1653955200000 | 2510.62 |
| 1654041600000 | 2460.81 |
| 1654128000000 | 2520.19 |
| 1654214400000 | 2525.25 |
| 1654473600000 | 2488.06 |
| 1654560000000 | 2465.42 |
| 1654646400000 | 2432.98 |
| 1654732800000 | 2363.59 |
| 1654819200000 | 2366.94 |
| 1655078400000 | 2260.31 |
| 1655164800000 | 2267.58 |
| 1655251200000 | 2277.02 |
| 1655337600000 | 2222.63 |
| 1655424000000 | 2231.28 |
| 1655683200000 | 2224.85 |
| 1655769600000 | 2227.65 |
| 1655856000000 | 2208.96 |
| 1655942400000 | 2121.84 |
| 1656028800000 | 2108.75 |
| 1656288000000 | 2096.64 |
| 1656374400000 | 2133.84 |
| 1656460800000 | 2105.71 |
| 1656547200000 | 2046.77 |
| 1656633600000 | 2073.77 |
| 1656892800000 | 2096.51 |
| 1656979200000 | 2049.33 |
| 1657065600000 | 1993.44 |
| 1657152000000 | 2032.39 |
| 1657238400000 | 2037.98 |
| 1657497600000 | 1949.25 |
| 1657584000000 | 1944.48 |
| 1657670400000 | 1955.61 |
| 1657756800000 | 1882.96 |
| 1657843200000 | 1982.23 |
| 1658102400000 | 2072.34 |
| 1658188800000 | 2135.77 |
| 1658275200000 | 2149.8 |
| 1658361600000 | 2162.06 |
| 1658448000000 | 2190.64 |
| 1658707200000 | 2176.44 |
| 1658793600000 | 2204.89 |
| 1658880000000 | 2221.32 |
| 1658966400000 | 2222.52 |
| 1659052800000 | 2251.35 |
| 1659312000000 | 2274.49 |
| 1659398400000 | 2263.62 |
| 1659484800000 | 2185.95 |
| 1659571200000 | 2190.7 |
| 1659657600000 | 2188.63 |
| 1659916800000 | 2226.12 |
| 1660003200000 | 2221.12 |
| 1660089600000 | 2283.61 |
| 1660176000000 | 2322.91 |
| 1660262400000 | 2376.37 |
| 1660521600000 | 2396.44 |
| 1660608000000 | 2357.19 |
| 1660694400000 | 2328.39 |
| 1660780800000 | 2220.91 |
| 1660867200000 | 2130.37 |
| 1661126400000 | 2163.76 |
| 1661212800000 | 2240.08 |
| 1661299200000 | 2294.89 |
| 1661385600000 | 2324.27 |
| 1661472000000 | 2333.99 |
| 1661731200000 | 2386.47 |
| 1661817600000 | 2405.79 |
| 1661904000000 | 2328.18 |
| 1661990400000 | 2286.89 |
| 1662076800000 | 2431.72 |
| 1662336000000 | 2518.04 |
| 1662422400000 | 2409.61 |
| 1662508800000 | 2411.58 |
| 1662595200000 | 2442.4 |
| 1662681600000 | 2496.36 |
| 1662940800000 | 2414.52 |
| 1663027200000 | 2397.3 |
| 1663113600000 | 2416.95 |
| 1663200000000 | 2328.82 |
| 1663286400000 | 2332.23 |
| 1663545600000 | 2333.21 |
| 1663632000000 | 2266.16 |
| 1663718400000 | 2232.88 |
| 1663804800000 | 2191.39 |
| 1663891200000 | 2097.98 |
| 1664150400000 | 2042.37 |
| 1664236800000 | 2056.95 |
| 1664323200000 | 2048.79 |
| 1664409600000 | 2020.24 |
| 1664496000000 | 2070.76 |
| 1664755200000 | 2079.79 |
| 1664841600000 | 2179.17 |
| 1664928000000 | 2120.38 |
| 1665014400000 | 2110.03 |
| 1665100800000 | 2075.61 |
| 1665360000000 | 2081.69 |
| 1665446400000 | 2067 |
| 1665532800000 | 2033.21 |
| 1665619200000 | 2029.65 |
| 1665705600000 | 2021.56 |
| 1665964800000 | 2049.86 |
| 1666051200000 | 2048.27 |
| 1666137600000 | 2027.09 |
| 1666224000000 | 2056.32 |
| 1666310400000 | 2069.25 |
| 1666569600000 | 2015.7 |
| 1666656000000 | 2084.73 |
| 1666742400000 | 2102 |
| 1666828800000 | 2130.37 |
| 1666915200000 | 2140.81 |
| 1667174400000 | 2117.72 |
| 1667260800000 | 2118.32 |
| 1667347200000 | 2127.59 |
| 1667433600000 | 2100.72 |
| 1667520000000 | 2150.91 |
| 1667779200000 | 2196.64 |
| 1667865600000 | 2300.91 |
| 1667952000000 | 2257.56 |
| 1668038400000 | 2292.79 |
| 1668124800000 | 2300.62 |
| 1668384000000 | 2238.76 |
| 1668470400000 | 2225.69 |
| 1668556800000 | 2167.85 |
| 1668643200000 | 2083.86 |
| 1668729600000 | 2064.23 |
| 1668988800000 | 2117.76 |
| 1669075200000 | 2129.52 |
| 1669161600000 | 2147.4 |
| 1669248000000 | 2178.06 |
| 1669334400000 | 2121.79 |
| 1669593600000 | 2111.7 |
| 1669680000000 | 2143.88 |
| 1669766400000 | 2202.8 |
| 1669852800000 | 2225.28 |
| 1669939200000 | 2214.6 |
| 1670198400000 | 2187.44 |
| 1670284800000 | 2173.05 |
| 1670371200000 | 2189.81 |
| 1670457600000 | 2207.62 |
| 1670544000000 | 2215.03 |
| 1670803200000 | 2235.91 |
| 1670889600000 | 2252.67 |
| 1670976000000 | 2191.66 |
| 1671062400000 | 2126.65 |
| 1671148800000 | 2104.01 |
| 1671408000000 | 2111.09 |
| 1671494400000 | 2155.9 |
| 1671580800000 | 2156.57 |
| 1671667200000 | 2148.42 |
| 1671753600000 | 2141.7 |
| 1672012800000 | 2118.25 |
| 1672099200000 | 2113.85 |
| 1672185600000 | 2158.3 |
| 1672272000000 | 2181.91 |
| 1672358400000 | 2200.42 |
| 1672617600000 | 2200.42 |
| 1672704000000 | 2138 |
| 1672790400000 | 2119.48 |
| 1672876800000 | 2127.76 |
| 1672963200000 | 2172.17 |
| 1673222400000 | 2203.36 |
| 1673308800000 | 2215.93 |
| 1673395200000 | 2261.76 |
| 1673481600000 | 2261.01 |
| 1673568000000 | 2235.44 |
| 1673827200000 | 2254.43 |
| 1673913600000 | 2265.69 |
| 1674000000000 | 2286.11 |
| 1674086400000 | 2240.78 |
| 1674172800000 | 2267.48 |
| 1674432000000 | 2334.21 |
| 1674518400000 | 2352.12 |
| 1674604800000 | 2343.8 |
| 1674691200000 | 2372.7199 |
| 1674777600000 | 2371.67 |
| 1675036800000 | 2370.1 |
| 1675123200000 | 2399.3 |
| 1675209600000 | 2419.14 |
| 1675296000000 | 2444.88 |
| 1675382400000 | 2395.79 |
| 1675641600000 | 2350.14 |
| 1675728000000 | 2358.37 |
| 1675814400000 | 2381.95 |
| 1675900800000 | 2385.78 |
| 1675987200000 | 2383.2 |
| 1676246400000 | 2414.08 |
| 1676332800000 | 2400.79 |
| 1676419200000 | 2399.1 |
| 1676505600000 | 2439.55 |
| 1676592000000 | 2364.71 |
| 1676851200000 | 2357.12 |
| 1676937600000 | 2310.61 |
| 1677024000000 | 2300.9899 |
| 1677110400000 | 2320.3 |
| 1677196800000 | 2275.61 |
| 1677456000000 | 2275.91 |
| 1677542400000 | 2282.42 |
| 1677628800000 | 2310.19 |
| 1677715200000 | 2310.77 |
| 1677801600000 | 2350.31 |
| 1678060800000 | 2350.85 |
| 1678147200000 | 2320.88 |
| 1678233600000 | 2315.08 |
| 1678320000000 | 2320.7 |
| 1678406400000 | 2322.5 |
| 1678665600000 | 2276.32 |
| 1678752000000 | 2235.27 |
| 1678838400000 | 2137.6 |
| 1678924800000 | 2133.68 |
| 1679011200000 | 2078.09 |
| 1679270400000 | 2111.86 |
| 1679356800000 | 2183.69 |
| 1679443200000 | 2179.78 |
| 1679529600000 | 2223.55 |
| 1679616000000 | 2187.63 |
| 1679875200000 | 2203.31 |
| 1679961600000 | 2224.96 |
| 1680048000000 | 2290.75 |
| 1680134400000 | 2272.37 |
| 1680220800000 | 2268.06 |
| 1680480000000 | 2239.91 |
| 1680566400000 | 2159.43 |
| 1680652800000 | 2161.2399 |
| 1680739200000 | 2191.03 |
| 1680825600000 | 2191.03 |
| 1681084800000 | 2157.79 |
| 1681171200000 | 2191.5 |
| 1681257600000 | 2247.06 |
| 1681344000000 | 2252.59 |
| 1681430400000 | 2277.65 |
| 1681689600000 | 2305.13 |
| 1681776000000 | 2329.44 |
| 1681862400000 | 2291.91 |
| 1681948800000 | 2291.83 |
| 1682035200000 | 2182.89 |
| 1682294400000 | 2153.41 |
| 1682380800000 | 2154.52 |
| 1682467200000 | 2190.32 |
| 1682553600000 | 2245.61 |
| 1682640000000 | 2256.48 |
| 1682899200000 | 2243.52 |
| 1682985600000 | 2201.53 |
| 1683072000000 | 2208.03 |
| 1683158400000 | 2220.44 |
| 1683244800000 | 2282.87 |
| 1683504000000 | 2337.25 |
| 1683590400000 | 2324.98 |
| 1683676800000 | 2346.04 |
| 1683763200000 | 2342.79 |
| 1683849600000 | 2372.61 |
| 1684108800000 | 2380.56 |
| 1684195200000 | 2355.64 |
| 1684281600000 | 2332.51 |
| 1684368000000 | 2360.14 |
| 1684454400000 | 2352.57 |
| 1684713600000 | 2351.32 |
| 1684800000000 | 2351.61 |
| 1684886400000 | 2289.38 |
| 1684972800000 | 2279.78 |
| 1685059200000 | 2276.86 |
| 1685318400000 | 2295.35 |
| 1685404800000 | 2274.84 |
| 1685491200000 | 2181.5 |
| 1685577600000 | 2233.26 |
| 1685664000000 | 2317.37 |
| 1685923200000 | 2308.29 |
| 1686009600000 | 2335.95 |
| 1686096000000 | 2331.77 |
| 1686182400000 | 2323.2399 |
| 1686268800000 | 2351.75 |
| 1686528000000 | 2295.64 |
| 1686614400000 | 2320.2 |
| 1686700800000 | 2332.26 |
| 1686787200000 | 2346.35 |
| 1686873600000 | 2344.68 |
| 1687132800000 | 2352.27 |
| 1687219200000 | 2335.42 |
| 1687305600000 | 2330.55 |
| 1687392000000 | 2312.1 |
| 1687478400000 | 2256.27 |
| 1687737600000 | 2265.75 |
| 1687824000000 | 2278.76 |
| 1687910400000 | 2275.56 |
| 1687996800000 | 2314.98 |
| 1688083200000 | 2334.46 |
| 1688342400000 | 2374.12 |
| 1688428800000 | 2405.75 |
| 1688515200000 | 2362.54 |
| 1688601600000 | 2320.7399 |
| 1688688000000 | 2395.4 |
| 1688947200000 | 2380.16 |
| 1689033600000 | 2379.14 |
| 1689120000000 | 2438.29 |
| 1689206400000 | 2426.09 |
| 1689292800000 | 2441.16 |
| 1689552000000 | 2449.31 |
| 1689638400000 | 2513.07 |
| 1689724800000 | 2526.05 |
| 1689811200000 | 2543.71 |
| 1689897600000 | 2494.86 |
| 1690156800000 | 2496.04 |
| 1690243200000 | 2518.76 |
| 1690329600000 | 2517.11 |
| 1690416000000 | 2480.65 |
| 1690502400000 | 2498.52 |
| 1690761600000 | 2491.2 |
| 1690848000000 | 2489.59 |
| 1690934400000 | 2425.89 |
| 1691020800000 | 2385.96 |
| 1691107200000 | 2426.51 |
| 1691366400000 | 2419.13 |
| 1691452800000 | 2354.52 |
| 1691539200000 | 2414.57 |
| 1691625600000 | 2403.9 |
| 1691712000000 | 2392.88 |
| 1691971200000 | 2337.68 |
| 1692057600000 | 2337.23 |
| 1692144000000 | 2365.65 |
| 1692230400000 | 2295.26 |
| 1692316800000 | 2293.76 |
| 1692576000000 | 2275.38 |
| 1692662400000 | 2296.62 |
| 1692748800000 | 2328.84 |
| 1692835200000 | 2284.06 |
| 1692921600000 | 2305.12 |
| 1693180800000 | 2310.84 |
| 1693267200000 | 2294.12 |
| 1693353600000 | 2281.35 |
| 1693440000000 | 2263.9899 |
| 1693526400000 | 2270.2 |
| 1693785600000 | 2257.27 |
| 1693872000000 | 2184.55 |
| 1693958400000 | 2177.6 |
| 1694044800000 | 2157.87 |
| 1694131200000 | 2109.68 |
| 1694390400000 | 2128.75 |
| 1694476800000 | 2121.07 |
| 1694563200000 | 2164.4699 |
| 1694649600000 | 2197.03 |
| 1694736000000 | 2199.69 |
| 1694995200000 | 2208.43 |
| 1695081600000 | 2208.3 |
| 1695168000000 | 2179.63 |
| 1695254400000 | 2132.9699 |
| 1695340800000 | 2131.95 |
| 1695600000000 | 2092.28 |
| 1695686400000 | 2094.12 |
| 1695772800000 | 2089.67 |
| 1695859200000 | 2107.92 |
| 1695945600000 | 2136.84 |
| 1696204800000 | 2084.7 |
| 1696291200000 | 2035.72 |
| 1696377600000 | 2038.77 |
| 1696464000000 | 2010.45 |
| 1696550400000 | 2032.22 |
| 1696809600000 | 2026.07 |
| 1696896000000 | 2057.19 |
| 1696982400000 | 2077.7 |
| 1697068800000 | 2048.13 |
| 1697155200000 | 2020.57 |
| 1697414400000 | 2055.65 |
| 1697500800000 | 2061.21 |
| 1697587200000 | 2037.45 |
| 1697673600000 | 2007.53 |
| 1697760000000 | 1978.92 |
| 1698019200000 | 1949.69 |
| 1698105600000 | 1979.61 |
| 1698192000000 | 1968.32 |
| 1698278400000 | 1977.43 |
| 1698364800000 | 2038.52 |
| 1698624000000 | 1964.67 |
| 1698710400000 | 1972.96 |
| 1698796800000 | 1977.72 |
| 1698883200000 | 2009.72 |
| 1698969600000 | 2126.2199 |
| 1699228800000 | 2088.15 |
| 1699315200000 | 2101.1 |
| 1699401600000 | 2075.93 |
| 1699488000000 | 2038.01 |
| 1699574400000 | 2007.55 |
| 1699833600000 | 2028.43 |
| 1699920000000 | 2080.9699 |
| 1700006400000 | 2142.13 |
| 1700092800000 | 2125.3 |
| 1700179200000 | 2119.89 |
| 1700438400000 | 2177.57 |
| 1700524800000 | 2159.2399 |
| 1700611200000 | 2174.76 |
| 1700697600000 | 2168.1 |
| 1700784000000 | 2165.91 |
| 1701043200000 | 2157.12 |
| 1701129600000 | 2172.26 |
| 1701216000000 | 2189.39 |
| 1701302400000 | 2203.76 |
| STOXX Chile Large Cap | STOXX Emerging Markets Large Cap | |
|---|---|---|
| 2017 | 17.323503198276 | 12.359997678007 |
| 2018 | 39.953345278742 | 38.36361189611 |
| 2019 | -20.645306175889 | -15.542802899153 |
| 2020 | -18.657219171733 | 22.145926174513 |
| 2021 | -9.950519556409 | 20.202138382567 |
| 2022 | -20.566201925528 | -4.8956528024962 |
| 2023 | 15.511856078704 | -21.519521122213 |
| 2024 | 5.0644876887128 | 9.5977701471743 |
Methodology
The STOXX Chile Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Chile covering approximately 70% of investable market capitalization. STOXX Chile Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213337632 | SWCLLCR | .SWCLLCR | |
| Gross Return EUR | CH1213337640 | SWCLLCGR | .SWCLLCGR | |
| Price EUR | CH1213337657 | SWCLLCP | .SWCLLCP | |
| Net Return USD | CH1213337608 | SWCLLCV | .SWCLLCV | |
| Gross Return USD | CH1213337616 | SWCLLCGV | .SWCLLCGV | |
| Price USD | CH1213337624 | SWCLLCL | .SWCLLCL |
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 |
|---|---|---|---|
| Banco de Chile | Banks | Chile | 24.334% |
| Sociedad Quimica y Minera de C | Chemicals | Chile | 18.459% |
| FALABELLA | Retail | Chile | 14.655% |
| Empresas COPEC SA | Energy | Chile | 14.161% |
| Banco Santander Chile | Banks | Chile | 11.536% |
| Banco de Credito e Inversiones | Banks | Chile | 8.810% |
| ENEL AMERICAS | Utilities | Chile | 8.045% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.