Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Chile Small 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 Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Chile covering approximately 15% of investable market capitalization. STOXX Chile Small 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 Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Chile Small Cap | 11.9 | 7.0 | 0.5 | 0.4 | 1.2 | 0.2 | 16.7 | 2.5 | 4.8 |
| STOXX Emerging Markets All Cap | 28,219.5 | 9,373.6 | 1.4 | 0.2 | 796.1 | 0.0 | 8.5 | 0.0 | 8.4 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 25.0 |
|---|---|
| Utilities | 21.9 |
| Real Estate | 16.7 |
| Personal Care, Drug and Grocery Stores | 11.9 |
| Telecommunications | 5.8 |
| Basic Resources | 5.0 |
| Retail | 4.3 |
| Construction and Materials | 4.1 |
| Technology | 2.8 |
| Financial Services | 2.5 |
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 Small Cap | 0.3 | -3.2 | -3.2 | 45.8 | 13.2 | N/A | N/A | -3.2 | 13.4 | 2.5 |
| STOXX Emerging Markets All Cap | -0.4 | 7.7 | 7.7 | -4.1 | 13.8 | N/A | N/A | 7.6 | -1.4 | 2.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Chile Small Cap | N/A | N/A | 17.4 | 24.1 | 28.9 | N/A | N/A | -0.3 | 0.5 | 0.0 |
| STOXX Emerging Markets All Cap | N/A | N/A | 12.6 | 15.5 | 17.4 | N/A | N/A | 0.3 | -0.2 | 0.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Chile Small Cap | 0.3 | 0.5 | 0.5 | 0.4 | 0.4 | 10.1 | 16.1 | 16.1 | 23.0 | 26.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Chile Small Cap | 0.3 | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 | -0.7 | -0.7 | 0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 31, 2024
BENCHMARK INDICES
STOXX Chile Small 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 Small Cap | 23.4 | 10.7 | 11.9 | 10.7 | 0.9 | 3.7 | 0.6 | 2.9 |
| STOXX Emerging Markets All Cap | 16.0 | 14.0 | 13.9 | 13.4 | 1.8 | 2.6 | 0.9 | 16.2 |
Performance and annual returns
| STOXX Chile Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1010.73 |
| 1001462400000 | 993.35 |
| 1001548800000 | 1004.28 |
| 1001635200000 | 1031.77 |
| 1001894400000 | 1034.82 |
| 1001980800000 | 1032.73 |
| 1002067200000 | 1009.77 |
| 1002153600000 | 982.5 |
| 1002240000000 | 970.9 |
| 1002499200000 | 932.71 |
| 1002585600000 | 944.19 |
| 1002672000000 | 979.9 |
| 1002758400000 | 1009.22 |
| 1002844800000 | 994.73 |
| 1003104000000 | 984.97 |
| 1003190400000 | 1023.7 |
| 1003276800000 | 1037.01 |
| 1003363200000 | 1045.34 |
| 1003449600000 | 1021.33 |
| 1003708800000 | 1038.66 |
| 1003795200000 | 1059.96 |
| 1003881600000 | 1058.38 |
| 1003968000000 | 1042.94 |
| 1004054400000 | 1051.91 |
| 1004313600000 | 1048.67 |
| 1004400000000 | 1036.63 |
| 1004486400000 | 1047.63 |
| 1004572800000 | 1045.4 |
| 1004659200000 | 1040.66 |
| 1004918400000 | 1057.41 |
| 1005004800000 | 1074.24 |
| 1005091200000 | 1099.02 |
| 1005177600000 | 1120.22 |
| 1005264000000 | 1121.66 |
| 1005523200000 | 1108.95 |
| 1005609600000 | 1145.26 |
| 1005696000000 | 1148.45 |
| 1005782400000 | 1167.74 |
| 1005868800000 | 1187.88 |
| 1006128000000 | 1206.19 |
| 1006214400000 | 1181.03 |
| 1006300800000 | 1180.22 |
| 1006387200000 | 1181.43 |
| 1006473600000 | 1167.61 |
| 1006732800000 | 1170.79 |
| 1006819200000 | 1162.77 |
| 1006905600000 | 1130.28 |
| 1006992000000 | 1125.33 |
| 1007078400000 | 1117.28 |
| 1007337600000 | 1125.8 |
| 1007424000000 | 1137.57 |
| 1007510400000 | 1146.59 |
| 1007596800000 | 1153.76 |
| 1007683200000 | 1163.76 |
| 1007942400000 | 1174.47 |
| 1008028800000 | 1175.59 |
| 1008115200000 | 1167.91 |
| 1008201600000 | 1162.25 |
| 1008288000000 | 1167.34 |
| 1008547200000 | 1169.53 |
| 1008633600000 | 1195.6 |
| 1008720000000 | 1209.36 |
| 1008806400000 | 1195.57 |
| 1008892800000 | 1173.62 |
| 1009152000000 | 1176.32 |
| 1009238400000 | 1176.32 |
| 1009324800000 | 1187.31 |
| 1009411200000 | 1184 |
| 1009497600000 | 1174.16 |
| 1009756800000 | 1172.71 |
| 1009929600000 | 1187.46 |
| 1010016000000 | 1208.82 |
| 1010102400000 | 1229.6 |
| 1010361600000 | 1191.49 |
| 1010448000000 | 1202.55 |
| 1010534400000 | 1178.65 |
| 1010620800000 | 1165.41 |
| 1010707200000 | 1166.08 |
| 1010966400000 | 1172.88 |
| 1011052800000 | 1164.5 |
| 1011139200000 | 1148.88 |
| 1011225600000 | 1143.96 |
| 1011312000000 | 1122.89 |
| 1011571200000 | 1125.28 |
| 1011657600000 | 1125.55 |
| 1011744000000 | 1115.2 |
| 1011830400000 | 1126.85 |
| 1011916800000 | 1123.1 |
| 1012176000000 | 1119.69 |
| 1012262400000 | 1122.31 |
| 1012348800000 | 1123.63 |
| 1012435200000 | 1124.8 |
| 1012521600000 | 1119.1 |
| 1012780800000 | 1104.41 |
| 1012867200000 | 1103.19 |
| 1012953600000 | 1102.67 |
| 1013040000000 | 1104.25 |
| 1013126400000 | 1117.41 |
| 1013385600000 | 1116.86 |
| 1013472000000 | 1126.72 |
| 1013558400000 | 1139.77 |
| 1013644800000 | 1142.74 |
| 1013731200000 | 1141.92 |
| 1013990400000 | 1146.16 |
| 1014076800000 | 1145.68 |
| 1014163200000 | 1142.67 |
| 1014249600000 | 1136.35 |
| 1014336000000 | 1130.05 |
| 1014595200000 | 1145.26 |
| 1014681600000 | 1143.23 |
| 1014768000000 | 1144.44 |
| 1014854400000 | 1160.67 |
| 1014940800000 | 1172.33 |
| 1015200000000 | 1189.84 |
| 1015286400000 | 1201.18 |
| 1015372800000 | 1199.56 |
| 1015459200000 | 1215.6 |
| 1015545600000 | 1216.15 |
| 1015804800000 | 1214.89 |
| 1015891200000 | 1204.63 |
| 1015977600000 | 1198.96 |
| 1016064000000 | 1199.72 |
| 1016150400000 | 1205.15 |
| 1016409600000 | 1203.64 |
| 1016496000000 | 1192.78 |
| 1016582400000 | 1192.68 |
| 1016668800000 | 1207.7 |
| 1016755200000 | 1210.54 |
| 1017014400000 | 1184.66 |
| 1017100800000 | 1204.58 |
| 1017187200000 | 1210.7 |
| 1017273600000 | 1216.95 |
| 1017360000000 | 1216.95 |
| 1017619200000 | 1211.87 |
| 1017705600000 | 1207.18 |
| 1017792000000 | 1201.42 |
| 1017878400000 | 1192.13 |
| 1017964800000 | 1206.64 |
| 1018224000000 | 1220.19 |
| 1018310400000 | 1228.65 |
| 1018396800000 | 1236.42 |
| 1018483200000 | 1231.54 |
| 1018569600000 | 1229.54 |
| 1018828800000 | 1221.35 |
| 1018915200000 | 1229.22 |
| 1019001600000 | 1252.58 |
| 1019088000000 | 1239.54 |
| 1019174400000 | 1244.03 |
| 1019433600000 | 1234.73 |
| 1019520000000 | 1229.98 |
| 1019606400000 | 1228.72 |
| 1019692800000 | 1217.35 |
| 1019779200000 | 1239.15 |
| 1020038400000 | 1237.82 |
| 1020124800000 | 1244.93 |
| 1020211200000 | 1242.2 |
| 1020297600000 | 1211.17 |
| 1020384000000 | 1226 |
| 1020643200000 | 1223.65 |
| 1020729600000 | 1232.57 |
| 1020816000000 | 1235.78 |
| 1020902400000 | 1207.58 |
| 1020988800000 | 1200.31 |
| 1021248000000 | 1225.79 |
| 1021334400000 | 1223.88 |
| 1021420800000 | 1240.98 |
| 1021507200000 | 1268.58 |
| 1021593600000 | 1286.77 |
| 1021852800000 | 1306.49 |
| 1021939200000 | 1307.65 |
| 1022025600000 | 1311.97 |
| 1022112000000 | 1305.88 |
| 1022198400000 | 1303.03 |
| 1022457600000 | 1302.84 |
| 1022544000000 | 1293.38 |
| 1022630400000 | 1279.99 |
| 1022716800000 | 1228.51 |
| 1022803200000 | 1241.04 |
| 1023062400000 | 1237.76 |
| 1023148800000 | 1214.66 |
| 1023235200000 | 1241.18 |
| 1023321600000 | 1229.26 |
| 1023408000000 | 1236.39 |
| 1023667200000 | 1262.73 |
| 1023753600000 | 1272.67 |
| 1023840000000 | 1243.15 |
| 1023926400000 | 1239.42 |
| 1024012800000 | 1235.82 |
| 1024272000000 | 1255.66 |
| 1024358400000 | 1253.58 |
| 1024444800000 | 1247.05 |
| 1024531200000 | 1236.22 |
| 1024617600000 | 1211.65 |
| 1024876800000 | 1186.38 |
| 1024963200000 | 1211.79 |
| 1025049600000 | 1178.25 |
| 1025136000000 | 1192.94 |
| 1025222400000 | 1200.24 |
| 1025481600000 | 1194.57 |
| 1025568000000 | 1174.9 |
| 1025654400000 | 1172.68 |
| 1025740800000 | 1176 |
| 1025827200000 | 1181.4 |
| 1026086400000 | 1174.44 |
| 1026172800000 | 1149.15 |
| 1026259200000 | 1139.68 |
| 1026345600000 | 1122.67 |
| 1026432000000 | 1154.65 |
| 1026691200000 | 1127.52 |
| 1026777600000 | 1115.94 |
| 1026864000000 | 1123.85 |
| 1026950400000 | 1124.21 |
| 1027036800000 | 1135.89 |
| 1027296000000 | 1129.24 |
| 1027382400000 | 1101.78 |
| 1027468800000 | 1103.25 |
| 1027555200000 | 1103.98 |
| 1027641600000 | 1118.35 |
| 1027900800000 | 1166.44 |
| 1027987200000 | 1199.6 |
| 1028073600000 | 1198.16 |
| 1028160000000 | 1187.24 |
| 1028246400000 | 1211.46 |
| 1028505600000 | 1194.9 |
| 1028592000000 | 1190.13 |
| 1028678400000 | 1208.83 |
| 1028764800000 | 1241.34 |
| 1028851200000 | 1224.6 |
| 1029110400000 | 1213.6 |
| 1029196800000 | 1194.08 |
| 1029283200000 | 1204.47 |
| 1029369600000 | 1202.92 |
| 1029456000000 | 1208.92 |
| 1029715200000 | 1212.56 |
| 1029801600000 | 1210.91 |
| 1029888000000 | 1204.3 |
| 1029974400000 | 1215.81 |
| 1030060800000 | 1212.54 |
| 1030320000000 | 1202.02 |
| 1030406400000 | 1200.34 |
| 1030492800000 | 1181.96 |
| 1030579200000 | 1189.29 |
| 1030665600000 | 1196.4 |
| 1030924800000 | 1188.62 |
| 1031011200000 | 1180.91 |
| 1031097600000 | 1170.12 |
| 1031184000000 | 1161.17 |
| 1031270400000 | 1158.25 |
| 1031529600000 | 1159.53 |
| 1031616000000 | 1161.74 |
| 1031702400000 | 1157.18 |
| 1031788800000 | 1156.29 |
| 1031875200000 | 1158.08 |
| 1032134400000 | 1148.12 |
| 1032220800000 | 1141.28 |
| 1032307200000 | 1140.41 |
| 1032393600000 | 1140.41 |
| 1032480000000 | 1113.93 |
| 1032739200000 | 1090.47 |
| 1032825600000 | 1073.09 |
| 1032912000000 | 1083.64 |
| 1032998400000 | 1087.39 |
| 1033084800000 | 1085.81 |
| 1033344000000 | 1078.85 |
| 1033430400000 | 1091.88 |
| 1033516800000 | 1099.47 |
| 1033603200000 | 1105.65 |
| 1033689600000 | 1106.64 |
| 1033948800000 | 1106.56 |
| 1034035200000 | 1103.51 |
| 1034121600000 | 1074.86 |
| 1034208000000 | 1079.47 |
| 1034294400000 | 1109.74 |
| 1034553600000 | 1103.93 |
| 1034640000000 | 1104.41 |
| 1034726400000 | 1093.71 |
| 1034812800000 | 1099.78 |
| 1034899200000 | 1119.52 |
| 1035158400000 | 1137.86 |
| 1035244800000 | 1138.86 |
| 1035331200000 | 1164.43 |
| 1035417600000 | 1153.94 |
| 1035504000000 | 1165.59 |
| 1035763200000 | 1185.16 |
| 1035849600000 | 1164.23 |
| 1035936000000 | 1195.65 |
| 1036022400000 | 1203.49 |
| 1036108800000 | 1203.49 |
| 1036368000000 | 1239.85 |
| 1036454400000 | 1235.76 |
| 1036540800000 | 1252.09 |
| 1036627200000 | 1260.35 |
| 1036713600000 | 1262.33 |
| 1036972800000 | 1256.79 |
| 1037059200000 | 1260.64 |
| 1037145600000 | 1269.73 |
| 1037232000000 | 1269.99 |
| 1037318400000 | 1273.78 |
| 1037577600000 | 1282.44 |
| 1037664000000 | 1273.25 |
| 1037750400000 | 1267.17 |
| 1037836800000 | 1256.08 |
| 1037923200000 | 1259.68 |
| 1038182400000 | 1245.33 |
| 1038268800000 | 1237.03 |
| 1038355200000 | 1242.68 |
| 1038441600000 | 1254.21 |
| 1038528000000 | 1269.63 |
| 1038787200000 | 1271.11 |
| 1038873600000 | 1265.55 |
| 1038960000000 | 1250.59 |
| 1039046400000 | 1270.82 |
| 1039132800000 | 1277.68 |
| 1039392000000 | 1281.67 |
| 1039478400000 | 1279.02 |
| 1039564800000 | 1293.02 |
| 1039651200000 | 1312.81 |
| 1039737600000 | 1303.63 |
| 1039996800000 | 1294.19 |
| 1040083200000 | 1301.39 |
| 1040169600000 | 1317.55 |
| 1040256000000 | 1326.51 |
| 1040342400000 | 1319.44 |
| 1040601600000 | 1318.28 |
| 1040688000000 | 1316.43 |
| 1040774400000 | 1316.43 |
| 1040860800000 | 1303.85 |
| 1040947200000 | 1290.79 |
| 1041206400000 | 1285.82 |
| 1041292800000 | 1285.82 |
| 1041465600000 | 1293.12 |
| 1041552000000 | 1313.96 |
| 1041811200000 | 1312.14 |
| 1041897600000 | 1318.03 |
| 1041984000000 | 1316.97 |
| 1042070400000 | 1331.68 |
| 1042156800000 | 1330.02 |
| 1042416000000 | 1337.89 |
| 1042502400000 | 1341.28 |
| 1042588800000 | 1322.19 |
| 1042675200000 | 1318.58 |
| 1042761600000 | 1305.56 |
| 1043020800000 | 1308.79 |
| 1043107200000 | 1296.03 |
| 1043193600000 | 1287.19 |
| 1043280000000 | 1284.07 |
| 1043366400000 | 1273.33 |
| 1043625600000 | 1259.9 |
| 1043712000000 | 1261.72 |
| 1043798400000 | 1258.29 |
| 1043884800000 | 1266.19 |
| 1043971200000 | 1270.58 |
| 1044230400000 | 1268.14 |
| 1044316800000 | 1251.43 |
| 1044403200000 | 1250.8 |
| 1044489600000 | 1236.72 |
| 1044576000000 | 1241.69 |
| 1044835200000 | 1232.99 |
| 1044921600000 | 1231.86 |
| 1045008000000 | 1235.12 |
| 1045094400000 | 1226.74 |
| 1045180800000 | 1234.72 |
| 1045440000000 | 1238.03 |
| 1045526400000 | 1249.39 |
| 1045612800000 | 1233.26 |
| 1045699200000 | 1230.2 |
| 1045785600000 | 1229.39 |
| 1046044800000 | 1219.38 |
| 1046131200000 | 1220.31 |
| 1046217600000 | 1221.06 |
| 1046304000000 | 1225.47 |
| 1046390400000 | 1235.81 |
| 1046649600000 | 1232.05 |
| 1046736000000 | 1224.28 |
| 1046822400000 | 1227.34 |
| 1046908800000 | 1238.77 |
| 1046995200000 | 1257.41 |
| 1047254400000 | 1246.19 |
| 1047340800000 | 1244 |
| 1047427200000 | 1249.91 |
| 1047513600000 | 1264.84 |
| 1047600000000 | 1282.11 |
| 1047859200000 | 1279.81 |
| 1047945600000 | 1284.08 |
| 1048032000000 | 1287.77 |
| 1048118400000 | 1280.7 |
| 1048204800000 | 1304.29 |
| 1048464000000 | 1296.49 |
| 1048550400000 | 1310.78 |
| 1048636800000 | 1307.76 |
| 1048723200000 | 1300.93 |
| 1048809600000 | 1314.88 |
| 1049068800000 | 1303.69 |
| 1049155200000 | 1303.23 |
| 1049241600000 | 1347.14 |
| 1049328000000 | 1342.7 |
| 1049414400000 | 1346.63 |
| 1049673600000 | 1357.89 |
| 1049760000000 | 1361.96 |
| 1049846400000 | 1374.14 |
| 1049932800000 | 1384.07 |
| 1050019200000 | 1383.68 |
| 1050278400000 | 1398.81 |
| 1050364800000 | 1409.34 |
| 1050451200000 | 1422.83 |
| 1050537600000 | 1433.45 |
| 1050624000000 | 1433.45 |
| 1050883200000 | 1444.57 |
| 1050969600000 | 1434.45 |
| 1051056000000 | 1447.97 |
| 1051142400000 | 1449.37 |
| 1051228800000 | 1444.96 |
| 1051488000000 | 1454.5 |
| 1051574400000 | 1485.88 |
| 1051660800000 | 1509.71 |
| 1051747200000 | 1514.76 |
| 1051833600000 | 1544.95 |
| 1052092800000 | 1559.81 |
| 1052179200000 | 1537.69 |
| 1052265600000 | 1554.36 |
| 1052352000000 | 1557.39 |
| 1052438400000 | 1596.72 |
| 1052697600000 | 1572.68 |
| 1052784000000 | 1582.21 |
| 1052870400000 | 1577.03 |
| 1052956800000 | 1548.1 |
| 1053043200000 | 1528.07 |
| 1053302400000 | 1502.6 |
| 1053388800000 | 1480.97 |
| 1053475200000 | 1487 |
| 1053561600000 | 1537.28 |
| 1053648000000 | 1552.79 |
| 1053907200000 | 1553.18 |
| 1053993600000 | 1559.43 |
| 1054080000000 | 1585.37 |
| 1054166400000 | 1602.89 |
| 1054252800000 | 1562.93 |
| 1054512000000 | 1589.69 |
| 1054598400000 | 1560.15 |
| 1054684800000 | 1565.71 |
| 1054771200000 | 1572.59 |
| 1054857600000 | 1581.06 |
| 1055116800000 | 1570.93 |
| 1055203200000 | 1573.31 |
| 1055289600000 | 1574.07 |
| 1055376000000 | 1598.41 |
| 1055462400000 | 1591.03 |
| 1055721600000 | 1591.25 |
| 1055808000000 | 1603.64 |
| 1055894400000 | 1594.09 |
| 1055980800000 | 1585.36 |
| 1056067200000 | 1574.11 |
| 1056326400000 | 1560.02 |
| 1056412800000 | 1556.09 |
| 1056499200000 | 1561.15 |
| 1056585600000 | 1556.98 |
| 1056672000000 | 1584.29 |
| 1056931200000 | 1580.08 |
| 1057017600000 | 1594.4 |
| 1057104000000 | 1605 |
| 1057190400000 | 1606.74 |
| 1057276800000 | 1606.62 |
| 1057536000000 | 1626.55 |
| 1057622400000 | 1618.42 |
| 1057708800000 | 1617.48 |
| 1057795200000 | 1616.32 |
| 1057881600000 | 1620.91 |
| 1058140800000 | 1629.47 |
| 1058227200000 | 1631.91 |
| 1058313600000 | 1628.07 |
| 1058400000000 | 1619.42 |
| 1058486400000 | 1622.01 |
| 1058745600000 | 1611.23 |
| 1058832000000 | 1618.32 |
| 1058918400000 | 1625.61 |
| 1059004800000 | 1637.4 |
| 1059091200000 | 1660.41 |
| 1059350400000 | 1672.39 |
| 1059436800000 | 1657.45 |
| 1059523200000 | 1665.5 |
| 1059609600000 | 1698.94 |
| 1059696000000 | 1721.65 |
| 1059955200000 | 1691.54 |
| 1060041600000 | 1676.52 |
| 1060128000000 | 1692.99 |
| 1060214400000 | 1712.88 |
| 1060300800000 | 1739.76 |
| 1060560000000 | 1773.66 |
| 1060646400000 | 1772.55 |
| 1060732800000 | 1783.31 |
| 1060819200000 | 1807.14 |
| 1060905600000 | 1803.29 |
| 1061164800000 | 1820.16 |
| 1061251200000 | 1832.79 |
| 1061337600000 | 1836.24 |
| 1061424000000 | 1834.13 |
| 1061510400000 | 1822.88 |
| 1061769600000 | 1809.7 |
| 1061856000000 | 1792.37 |
| 1061942400000 | 1805.32 |
| 1062028800000 | 1794.6 |
| 1062115200000 | 1813.51 |
| 1062374400000 | 1805.88 |
| 1062460800000 | 1800.52 |
| 1062547200000 | 1814.4 |
| 1062633600000 | 1820.94 |
| 1062720000000 | 1834.48 |
| 1062979200000 | 1858.72 |
| 1063065600000 | 1854.65 |
| 1063152000000 | 1861.99 |
| 1063238400000 | 1884.29 |
| 1063324800000 | 1902.44 |
| 1063584000000 | 1890.47 |
| 1063670400000 | 1908.96 |
| 1063756800000 | 1933.01 |
| 1063843200000 | 1930.4 |
| 1063929600000 | 1930.4 |
| 1064188800000 | 1940.48 |
| 1064275200000 | 1951.85 |
| 1064361600000 | 1965.33 |
| 1064448000000 | 1985.08 |
| 1064534400000 | 2029.78 |
| 1064793600000 | 2060.78 |
| 1064880000000 | 2119.13 |
| 1064966400000 | 2164.48 |
| 1065052800000 | 2172.77 |
| 1065139200000 | 2192.14 |
| 1065398400000 | 2209.47 |
| 1065484800000 | 2164.06 |
| 1065571200000 | 2210.29 |
| 1065657600000 | 2229.82 |
| 1065744000000 | 2221.39 |
| 1066003200000 | 2230.85 |
| 1066089600000 | 2241.66 |
| 1066176000000 | 2214.81 |
| 1066262400000 | 2239.5 |
| 1066348800000 | 2234.87 |
| 1066608000000 | 2328.46 |
| 1066694400000 | 2391.79 |
| 1066780800000 | 2420.69 |
| 1066867200000 | 2441.85 |
| 1066953600000 | 2440.8 |
| 1067212800000 | 2437.41 |
| 1067299200000 | 2430.09 |
| 1067385600000 | 2456.43 |
| 1067472000000 | 2482.31 |
| 1067558400000 | 2470.38 |
| 1067817600000 | 2461.7 |
| 1067904000000 | 2395.03 |
| 1067990400000 | 2352.4 |
| 1068076800000 | 2389.36 |
| 1068163200000 | 2373.73 |
| 1068422400000 | 2317.41 |
| 1068508800000 | 2364.45 |
| 1068595200000 | 2422.1 |
| 1068681600000 | 2411.13 |
| 1068768000000 | 2415.75 |
| 1069027200000 | 2372.93 |
| 1069113600000 | 2332.18 |
| 1069200000000 | 2335.97 |
| 1069286400000 | 2337.31 |
| 1069372800000 | 2324.51 |
| 1069632000000 | 2367.54 |
| 1069718400000 | 2372.76 |
| 1069804800000 | 2371.7 |
| 1069891200000 | 2370.43 |
| 1069977600000 | 2386.25 |
| 1070236800000 | 2483.75 |
| 1070323200000 | 2511.5 |
| 1070409600000 | 2544.7 |
| 1070496000000 | 2548.54 |
| 1070582400000 | 2526.44 |
| 1070841600000 | 2531.86 |
| 1070928000000 | 2520.69 |
| 1071014400000 | 2496.04 |
| 1071100800000 | 2512.21 |
| 1071187200000 | 2534.91 |
| 1071446400000 | 2502.17 |
| 1071532800000 | 2448.89 |
| 1071619200000 | 2429.01 |
| 1071705600000 | 2482.47 |
| 1071792000000 | 2468.48 |
| 1072051200000 | 2490.39 |
| 1072137600000 | 2504.83 |
| 1072224000000 | 2525.3 |
| 1072310400000 | 2525.3 |
| 1072396800000 | 2505.93 |
| 1072656000000 | 2501.52 |
| 1072742400000 | 2532.53 |
| 1072828800000 | 2533.39 |
| 1073001600000 | 2599.96 |
| 1073260800000 | 2619.16 |
| 1073347200000 | 2629.06 |
| 1073433600000 | 2613.14 |
| 1073520000000 | 2608.33 |
| 1073606400000 | 2631.24 |
| 1073865600000 | 2606.94 |
| 1073952000000 | 2588.72 |
| 1074038400000 | 2558.67 |
| 1074124800000 | 2547.29 |
| 1074211200000 | 2496.59 |
| 1074470400000 | 2490.34 |
| 1074556800000 | 2516 |
| 1074643200000 | 2547.15 |
| 1074729600000 | 2521.22 |
| 1074816000000 | 2522.02 |
| 1075075200000 | 2480.17 |
| 1075161600000 | 2491 |
| 1075248000000 | 2444.99 |
| 1075334400000 | 2391.34 |
| 1075420800000 | 2451.51 |
| 1075680000000 | 2454.9 |
| 1075766400000 | 2479.15 |
| 1075852800000 | 2445.76 |
| 1075939200000 | 2414.61 |
| 1076025600000 | 2404.46 |
| 1076284800000 | 2442.87 |
| 1076371200000 | 2480.26 |
| 1076457600000 | 2472.78 |
| 1076544000000 | 2534.87 |
| 1076630400000 | 2564.63 |
| 1076889600000 | 2564.63 |
| 1076976000000 | 2598.26 |
| 1077062400000 | 2670.26 |
| 1077148800000 | 2633.41 |
| 1077235200000 | 2597.65 |
| 1077494400000 | 2632.79 |
| 1077580800000 | 2623.08 |
| 1077667200000 | 2604.01 |
| 1077753600000 | 2572.1 |
| 1077840000000 | 2589.49 |
| 1078099200000 | 2612.45 |
| 1078185600000 | 2592.29 |
| 1078272000000 | 2514.1 |
| 1078358400000 | 2459.48 |
| 1078444800000 | 2479.82 |
| 1078704000000 | 2446.26 |
| 1078790400000 | 2491.91 |
| 1078876800000 | 2481.11 |
| 1078963200000 | 2434.89 |
| 1079049600000 | 2405.22 |
| 1079308800000 | 2395.97 |
| 1079395200000 | 2398.05 |
| 1079481600000 | 2382.59 |
| 1079568000000 | 2410.31 |
| 1079654400000 | 2371.47 |
| 1079913600000 | 2315.08 |
| 1080000000000 | 2307.68 |
| 1080086400000 | 2237.86 |
| 1080172800000 | 2268.03 |
| 1080259200000 | 2196.12 |
| 1080518400000 | 2201.89 |
| 1080604800000 | 2173.84 |
| 1080691200000 | 2189.28 |
| 1080777600000 | 2214.15 |
| 1080864000000 | 2186.2 |
| 1081123200000 | 2213.77 |
| 1081209600000 | 2222.27 |
| 1081296000000 | 2190.97 |
| 1081382400000 | 2212.64 |
| 1081468800000 | 2212.64 |
| 1081728000000 | 2178.89 |
| 1081814400000 | 2153.48 |
| 1081900800000 | 2140.96 |
| 1081987200000 | 2121.53 |
| 1082073600000 | 2138.07 |
| 1082332800000 | 2140.09 |
| 1082419200000 | 2116.74 |
| 1082505600000 | 2067.58 |
| 1082592000000 | 2069.53 |
| 1082678400000 | 2118.31 |
| 1082937600000 | 2113.76 |
| 1083024000000 | 2023.61 |
| 1083110400000 | 1927 |
| 1083196800000 | 1905.53 |
| 1083283200000 | 1913.35 |
| 1083542400000 | 1909.13 |
| 1083628800000 | 1942.39 |
| 1083715200000 | 1979.78 |
| 1083801600000 | 1905.17 |
| 1083888000000 | 1879.56 |
| 1084147200000 | 1870.95 |
| 1084233600000 | 1949.27 |
| 1084320000000 | 1945.89 |
| 1084406400000 | 1981.39 |
| 1084492800000 | 2034.43 |
| 1084752000000 | 1976.99 |
| 1084838400000 | 1973.9 |
| 1084924800000 | 2011.62 |
| 1085011200000 | 1972.19 |
| 1085097600000 | 1977.41 |
| 1085356800000 | 1969.35 |
| 1085443200000 | 1925.93 |
| 1085529600000 | 1922.16 |
| 1085616000000 | 1922.28 |
| 1085702400000 | 1929.88 |
| 1085961600000 | 1917.34 |
| 1086048000000 | 1867.07 |
| 1086134400000 | 1883.17 |
| 1086220800000 | 1870.51 |
| 1086307200000 | 1839.75 |
| 1086566400000 | 1853.37 |
| 1086652800000 | 1893.16 |
| 1086739200000 | 1961.1 |
| 1086825600000 | 1935.69 |
| 1086912000000 | 1955.99 |
| 1087171200000 | 1950.62 |
| 1087257600000 | 1990.54 |
| 1087344000000 | 2048.51 |
| 1087430400000 | 2118.02 |
| 1087516800000 | 2108.18 |
| 1087776000000 | 2095.71 |
| 1087862400000 | 2086.82 |
| 1087948800000 | 2141.06 |
| 1088035200000 | 2160.71 |
| 1088121600000 | 2153.28 |
| 1088380800000 | 2153.79 |
| 1088467200000 | 2140.67 |
| 1088553600000 | 2172.56 |
| 1088640000000 | 2182.76 |
| 1088726400000 | 2183.14 |
| 1088985600000 | 2163.5 |
| 1089072000000 | 2131.47 |
| 1089158400000 | 2152.02 |
| 1089244800000 | 2166.78 |
| 1089331200000 | 2150.74 |
| 1089590400000 | 2176.18 |
| 1089676800000 | 2188.91 |
| 1089763200000 | 2169.1 |
| 1089849600000 | 2177.14 |
| 1089936000000 | 2205.76 |
| 1090195200000 | 2186.77 |
| 1090281600000 | 2160.98 |
| 1090368000000 | 2138.64 |
| 1090454400000 | 2159.68 |
| 1090540800000 | 2137.05 |
| 1090800000000 | 2101.94 |
| 1090886400000 | 2107.85 |
| 1090972800000 | 2102.15 |
| 1091059200000 | 2142.75 |
| 1091145600000 | 2120.83 |
| 1091404800000 | 2112.09 |
| 1091491200000 | 2144.07 |
| 1091577600000 | 2152.72 |
| 1091664000000 | 2152.55 |
| 1091750400000 | 2163.08 |
| 1092009600000 | 2160.38 |
| 1092096000000 | 2170.88 |
| 1092182400000 | 2159.45 |
| 1092268800000 | 2185.93 |
| 1092355200000 | 2178.86 |
| 1092614400000 | 2192.53 |
| 1092700800000 | 2232.01 |
| 1092787200000 | 2254.37 |
| 1092873600000 | 2266.4 |
| 1092960000000 | 2268.6 |
| 1093219200000 | 2299.03 |
| 1093305600000 | 2315.92 |
| 1093392000000 | 2326.86 |
| 1093478400000 | 2310.78 |
| 1093564800000 | 2364.21 |
| 1093824000000 | 2342.34 |
| 1093910400000 | 2376.83 |
| 1093996800000 | 2344.8 |
| 1094083200000 | 2375.76 |
| 1094169600000 | 2397.83 |
| 1094428800000 | 2425.65 |
| 1094515200000 | 2389.7 |
| 1094601600000 | 2379.95 |
| 1094688000000 | 2370.5 |
| 1094774400000 | 2401.6 |
| 1095033600000 | 2419.57 |
| 1095120000000 | 2448.78 |
| 1095206400000 | 2450.11 |
| 1095292800000 | 2481 |
| 1095379200000 | 2478.97 |
| 1095638400000 | 2480.88 |
| 1095724800000 | 2492.9 |
| 1095811200000 | 2464.87 |
| 1095897600000 | 2467.31 |
| 1095984000000 | 2486.11 |
| 1096243200000 | 2490.76 |
| 1096329600000 | 2506.14 |
| 1096416000000 | 2560.03 |
| 1096502400000 | 2536.2 |
| 1096588800000 | 2580.29 |
| 1096848000000 | 2652.47 |
| 1096934400000 | 2653.5 |
| 1097020800000 | 2642.31 |
| 1097107200000 | 2630.63 |
| 1097193600000 | 2615.69 |
| 1097452800000 | 2620.09 |
| 1097539200000 | 2590.15 |
| 1097625600000 | 2536.39 |
| 1097712000000 | 2504.8 |
| 1097798400000 | 2531.37 |
| 1098057600000 | 2593.37 |
| 1098144000000 | 2635.1 |
| 1098230400000 | 2584.63 |
| 1098316800000 | 2685.68 |
| 1098403200000 | 2704.72 |
| 1098662400000 | 2637.93 |
| 1098748800000 | 2638.94 |
| 1098835200000 | 2701.19 |
| 1098921600000 | 2704.92 |
| 1099008000000 | 2728.69 |
| 1099267200000 | 2740.96 |
| 1099353600000 | 2759.52 |
| 1099440000000 | 2763.25 |
| 1099526400000 | 2796.24 |
| 1099612800000 | 2796.2 |
| 1099872000000 | 2759.66 |
| 1099958400000 | 2738.02 |
| 1100044800000 | 2735.69 |
| 1100131200000 | 2741.76 |
| 1100217600000 | 2743.64 |
| 1100476800000 | 2739.32 |
| 1100563200000 | 2758.86 |
| 1100649600000 | 2810.86 |
| 1100736000000 | 2811.53 |
| 1100822400000 | 2824.65 |
| 1101081600000 | 2774.76 |
| 1101168000000 | 2831.74 |
| 1101254400000 | 2844.73 |
| 1101340800000 | 2855.96 |
| 1101427200000 | 2869.89 |
| 1101686400000 | 2870.02 |
| 1101772800000 | 2895.45 |
| 1101859200000 | 2949.88 |
| 1101945600000 | 2938.43 |
| 1102032000000 | 2945.68 |
| 1102291200000 | 2921.49 |
| 1102377600000 | 2879.32 |
| 1102464000000 | 2875.62 |
| 1102550400000 | 2792.64 |
| 1102636800000 | 2832.62 |
| 1102896000000 | 2856.24 |
| 1102982400000 | 2866.29 |
| 1103068800000 | 2881.78 |
| 1103155200000 | 2880.3 |
| 1103241600000 | 2910.89 |
| 1103500800000 | 2962.06 |
| 1103587200000 | 2957.58 |
| 1103673600000 | 2996.5 |
| 1103760000000 | 2991.58 |
| 1103846400000 | 2977.42 |
| 1104105600000 | 2958.98 |
| 1104192000000 | 2949.31 |
| 1104278400000 | 2973.07 |
| 1104364800000 | 2984.13 |
| 1104451200000 | 2988.16 |
| 1104710400000 | 2946.22 |
| 1104796800000 | 2855.39 |
| 1104883200000 | 2849.48 |
| 1104969600000 | 2748.35 |
| 1105056000000 | 2748.08 |
| 1105315200000 | 2751.63 |
| 1105401600000 | 2689.33 |
| 1105488000000 | 2675.3 |
| 1105574400000 | 2756.89 |
| 1105660800000 | 2716.88 |
| 1105920000000 | 2709.38 |
| 1106006400000 | 2634.45 |
| 1106092800000 | 2670.38 |
| 1106179200000 | 2694.07 |
| 1106265600000 | 2731.35 |
| 1106524800000 | 2689.41 |
| 1106611200000 | 2682.71 |
| 1106697600000 | 2721.13 |
| 1106784000000 | 2740.29 |
| 1106870400000 | 2754.25 |
| 1107129600000 | 2768.1 |
| 1107216000000 | 2769.12 |
| 1107302400000 | 2780.78 |
| 1107388800000 | 2792.44 |
| 1107475200000 | 2796.91 |
| 1107734400000 | 2798.35 |
| 1107820800000 | 2762.06 |
| 1107907200000 | 2763.53 |
| 1107993600000 | 2797.36 |
| 1108080000000 | 2783.95 |
| 1108339200000 | 2814.38 |
| 1108425600000 | 2812.84 |
| 1108512000000 | 2792.56 |
| 1108598400000 | 2813.38 |
| 1108684800000 | 2826.25 |
| 1108944000000 | 2836.47 |
| 1109030400000 | 2855.12 |
| 1109116800000 | 2852.69 |
| 1109203200000 | 2884.35 |
| 1109289600000 | 2862.33 |
| 1109548800000 | 2889.57 |
| 1109635200000 | 2907.9 |
| 1109721600000 | 2865.72 |
| 1109808000000 | 2876.65 |
| 1109894400000 | 2884.72 |
| 1110153600000 | 2877.93 |
| 1110240000000 | 2924.63 |
| 1110326400000 | 2908.9 |
| 1110412800000 | 2926.15 |
| 1110499200000 | 2934.7 |
| 1110758400000 | 2873.21 |
| 1110844800000 | 2867.9 |
| 1110931200000 | 2889.55 |
| 1111017600000 | 2908.97 |
| 1111104000000 | 2973.19 |
| 1111363200000 | 3001.8 |
| 1111449600000 | 2982.72 |
| 1111536000000 | 2943.01 |
| 1111622400000 | 2957.07 |
| 1111708800000 | 2957.07 |
| 1111968000000 | 2970.89 |
| 1112054400000 | 2941.64 |
| 1112140800000 | 2955.8 |
| 1112227200000 | 2952.38 |
| 1112313600000 | 2951.43 |
| 1112572800000 | 2907.46 |
| 1112659200000 | 2918.06 |
| 1112745600000 | 2911.89 |
| 1112832000000 | 2973.47 |
| 1112918400000 | 2980.25 |
| 1113177600000 | 2940.97 |
| 1113264000000 | 2975.84 |
| 1113350400000 | 3003.33 |
| 1113436800000 | 2956.78 |
| 1113523200000 | 2951.5 |
| 1113782400000 | 2915.25 |
| 1113868800000 | 2976.06 |
| 1113955200000 | 2993.22 |
| 1114041600000 | 3013.43 |
| 1114128000000 | 2991.08 |
| 1114387200000 | 2942.51 |
| 1114473600000 | 2956.22 |
| 1114560000000 | 2943.89 |
| 1114646400000 | 2953.97 |
| 1114732800000 | 2935 |
| 1114992000000 | 2954.05 |
| 1115078400000 | 2967.07 |
| 1115164800000 | 3016.88 |
| 1115251200000 | 3007.76 |
| 1115337600000 | 3016.1 |
| 1115596800000 | 3007.37 |
| 1115683200000 | 3000.58 |
| 1115769600000 | 2945.57 |
| 1115856000000 | 2924.32 |
| 1115942400000 | 2867.07 |
| 1116201600000 | 2811.81 |
| 1116288000000 | 2851.53 |
| 1116374400000 | 2906.93 |
| 1116460800000 | 2878.91 |
| 1116547200000 | 2827.27 |
| 1116806400000 | 2834.55 |
| 1116892800000 | 2817.81 |
| 1116979200000 | 2786.41 |
| 1117065600000 | 2784.46 |
| 1117152000000 | 2797.45 |
| 1117411200000 | 2831.01 |
| 1117497600000 | 2799.56 |
| 1117584000000 | 2791.6 |
| 1117670400000 | 2428.45 |
| 1117756800000 | 2424.77 |
| 1118016000000 | 2404.99 |
| 1118102400000 | 2405.2 |
| 1118188800000 | 2416.66 |
| 1118275200000 | 2401.85 |
| 1118361600000 | 2774.34 |
| 1118620800000 | 2778.18 |
| 1118707200000 | 2819.48 |
| 1118793600000 | 2868.33 |
| 1118880000000 | 2923.83 |
| 1118966400000 | 2950 |
| 1119225600000 | 2890.79 |
| 1119312000000 | 2968.18 |
| 1119398400000 | 3004.36 |
| 1119484800000 | 2940.46 |
| 1119571200000 | 2930.96 |
| 1119830400000 | 2927.43 |
| 1119916800000 | 2965.13 |
| 1120003200000 | 2946.56 |
| 1120089600000 | 2940.94 |
| 1120176000000 | 2944.04 |
| 1120435200000 | 2907.92 |
| 1120521600000 | 2915.84 |
| 1120608000000 | 2939.92 |
| 1120694400000 | 2921.94 |
| 1120780800000 | 2916.83 |
| 1121040000000 | 2901.39 |
| 1121126400000 | 2932.11 |
| 1121212800000 | 2963.42 |
| 1121299200000 | 2992.31 |
| 1121385600000 | 3021.19 |
| 1121644800000 | 3070.11 |
| 1121731200000 | 3125.46 |
| 1121817600000 | 3124.4 |
| 1121904000000 | 3198.64 |
| 1121990400000 | 3233.37 |
| 1122249600000 | 3227.77 |
| 1122336000000 | 3212.78 |
| 1122422400000 | 3222 |
| 1122508800000 | 3260.75 |
| 1122595200000 | 3262.24 |
| 1122854400000 | 3280.62 |
| 1122940800000 | 3322.78 |
| 1123027200000 | 3356.44 |
| 1123113600000 | 3447.42 |
| 1123200000000 | 3490.09 |
| 1123459200000 | 3497.21 |
| 1123545600000 | 3460.44 |
| 1123632000000 | 3423.3 |
| 1123718400000 | 3441.2 |
| 1123804800000 | 3422.02 |
| 1124064000000 | 3420.74 |
| 1124150400000 | 3550.11 |
| 1124236800000 | 3585.73 |
| 1124323200000 | 3456.57 |
| 1124409600000 | 3406.58 |
| 1124668800000 | 3436.62 |
| 1124755200000 | 3503.43 |
| 1124841600000 | 3491.3 |
| 1124928000000 | 3495.02 |
| 1125014400000 | 3502.54 |
| 1125273600000 | 3459.67 |
| 1125360000000 | 3471.27 |
| 1125446400000 | 3524.5 |
| 1125532800000 | 3525.24 |
| 1125619200000 | 3533.26 |
| 1125878400000 | 3494.24 |
| 1125964800000 | 3517.49 |
| 1126051200000 | 3490.15 |
| 1126137600000 | 3578.51 |
| 1126224000000 | 3591.56 |
| 1126483200000 | 3604.18 |
| 1126569600000 | 3621.17 |
| 1126656000000 | 3631.3 |
| 1126742400000 | 3617.84 |
| 1126828800000 | 3692.09 |
| 1127088000000 | 3681.41 |
| 1127174400000 | 3708.96 |
| 1127260800000 | 3748.23 |
| 1127347200000 | 3761.33 |
| 1127433600000 | 3732.75 |
| 1127692800000 | 3729.23 |
| 1127779200000 | 3704.98 |
| 1127865600000 | 3693.14 |
| 1127952000000 | 3729.12 |
| 1128038400000 | 3789.34 |
| 1128297600000 | 3831.32 |
| 1128384000000 | 3838.7 |
| 1128470400000 | 3807.64 |
| 1128556800000 | 3792.06 |
| 1128643200000 | 3788.36 |
| 1128902400000 | 3798.39 |
| 1128988800000 | 3777.16 |
| 1129075200000 | 3729.2 |
| 1129161600000 | 3694.47 |
| 1129248000000 | 3668.91 |
| 1129507200000 | 3712.08 |
| 1129593600000 | 3690.87 |
| 1129680000000 | 3660.71 |
| 1129766400000 | 3638.84 |
| 1129852800000 | 3595.62 |
| 1130112000000 | 3561.81 |
| 1130198400000 | 3553.56 |
| 1130284800000 | 3532.66 |
| 1130371200000 | 3514.82 |
| 1130457600000 | 3519.76 |
| 1130716800000 | 3520.8 |
| 1130803200000 | 3519.17 |
| 1130889600000 | 3484.26 |
| 1130976000000 | 3476.31 |
| 1131062400000 | 3357.44 |
| 1131321600000 | 3319.59 |
| 1131408000000 | 3293.12 |
| 1131494400000 | 3363.28 |
| 1131580800000 | 3360.37 |
| 1131667200000 | 3431.07 |
| 1131926400000 | 3381.02 |
| 1132012800000 | 3365.76 |
| 1132099200000 | 3394.16 |
| 1132185600000 | 3453.73 |
| 1132272000000 | 3443.02 |
| 1132531200000 | 3390.65 |
| 1132617600000 | 3357.41 |
| 1132704000000 | 3389.78 |
| 1132790400000 | 3370.44 |
| 1132876800000 | 3367.64 |
| 1133136000000 | 3344.73 |
| 1133222400000 | 3348.74 |
| 1133308800000 | 3361.24 |
| 1133395200000 | 3357.01 |
| 1133481600000 | 3356.2 |
| 1133740800000 | 3295.72 |
| 1133827200000 | 3276.15 |
| 1133913600000 | 3211.82 |
| 1134000000000 | 3196.64 |
| 1134086400000 | 3200.84 |
| 1134345600000 | 3165.77 |
| 1134432000000 | 3135.79 |
| 1134518400000 | 3105.46 |
| 1134604800000 | 3148.84 |
| 1134691200000 | 3228.69 |
| 1134950400000 | 3202.12 |
| 1135036800000 | 3167.84 |
| 1135123200000 | 3147.21 |
| 1135209600000 | 3166.44 |
| 1135296000000 | 3182.09 |
| 1135555200000 | 3143.93 |
| 1135641600000 | 3146.55 |
| 1135728000000 | 3194.48 |
| 1135814400000 | 3200.34 |
| 1135900800000 | 3228.15 |
| 1136160000000 | 3212.35 |
| 1136246400000 | 3210.73 |
| 1136332800000 | 3315.24 |
| 1136419200000 | 3320.14 |
| 1136505600000 | 3272.88 |
| 1136764800000 | 3240.56 |
| 1136851200000 | 3234.42 |
| 1136937600000 | 3272.25 |
| 1137024000000 | 3262.65 |
| 1137110400000 | 3287.17 |
| 1137369600000 | 3261.55 |
| 1137456000000 | 3225.18 |
| 1137542400000 | 3176.57 |
| 1137628800000 | 3204.58 |
| 1137715200000 | 3204.9 |
| 1137974400000 | 3174.55 |
| 1138060800000 | 3230.11 |
| 1138147200000 | 3242.06 |
| 1138233600000 | 3235.81 |
| 1138320000000 | 3276.24 |
| 1138579200000 | 3325.23 |
| 1138665600000 | 3301.18 |
| 1138752000000 | 3290.53 |
| 1138838400000 | 3252.94 |
| 1138924800000 | 3270.46 |
| 1139184000000 | 3292.5 |
| 1139270400000 | 3236.93 |
| 1139356800000 | 3215.69 |
| 1139443200000 | 3260.89 |
| 1139529600000 | 3277.03 |
| 1139788800000 | 3245.83 |
| 1139875200000 | 3210.13 |
| 1139961600000 | 3205.91 |
| 1140048000000 | 3171.38 |
| 1140134400000 | 3214.77 |
| 1140393600000 | 3211.89 |
| 1140480000000 | 3232.74 |
| 1140566400000 | 3273.48 |
| 1140652800000 | 3306.92 |
| 1140739200000 | 3311.87 |
| 1140998400000 | 3329.77 |
| 1141084800000 | 3342.43 |
| 1141171200000 | 3290.02 |
| 1141257600000 | 3228.46 |
| 1141344000000 | 3229.33 |
| 1141603200000 | 3184.75 |
| 1141689600000 | 3096.93 |
| 1141776000000 | 3063.92 |
| 1141862400000 | 3085.62 |
| 1141948800000 | 3093.3 |
| 1142208000000 | 3128.53 |
| 1142294400000 | 3154.98 |
| 1142380800000 | 3153.82 |
| 1142467200000 | 3176.4 |
| 1142553600000 | 3181.65 |
| 1142812800000 | 3145.8 |
| 1142899200000 | 3108.46 |
| 1142985600000 | 3127.86 |
| 1143072000000 | 3127.85 |
| 1143158400000 | 3144.12 |
| 1143417600000 | 3123.79 |
| 1143504000000 | 3098.52 |
| 1143590400000 | 3140.79 |
| 1143676800000 | 3191.43 |
| 1143763200000 | 3209.41 |
| 1144022400000 | 3219.51 |
| 1144108800000 | 3237.84 |
| 1144195200000 | 3232.54 |
| 1144281600000 | 3278.76 |
| 1144368000000 | 3289.7 |
| 1144627200000 | 3291.67 |
| 1144713600000 | 3258.48 |
| 1144800000000 | 3300.86 |
| 1144886400000 | 3319.47 |
| 1144972800000 | 3319.47 |
| 1145232000000 | 3353.13 |
| 1145318400000 | 3396.62 |
| 1145404800000 | 3365.42 |
| 1145491200000 | 3335.31 |
| 1145577600000 | 3369.39 |
| 1145836800000 | 3426.29 |
| 1145923200000 | 3399.99 |
| 1146009600000 | 3391.65 |
| 1146096000000 | 3416.18 |
| 1146182400000 | 3408.4 |
| 1146441600000 | 3411.05 |
| 1146528000000 | 3403.03 |
| 1146614400000 | 3380.51 |
| 1146700800000 | 3383.18 |
| 1146787200000 | 3407.57 |
| 1147046400000 | 3453.55 |
| 1147132800000 | 3427.72 |
| 1147219200000 | 3434.92 |
| 1147305600000 | 3439.47 |
| 1147392000000 | 3388.01 |
| 1147651200000 | 3330.29 |
| 1147737600000 | 3368.44 |
| 1147824000000 | 3298.12 |
| 1147910400000 | 3252.88 |
| 1147996800000 | 3261.31 |
| 1148256000000 | 3211.56 |
| 1148342400000 | 3236 |
| 1148428800000 | 3186.97 |
| 1148515200000 | 3192.87 |
| 1148601600000 | 3236.9 |
| 1148860800000 | 3250.04 |
| 1148947200000 | 3194.93 |
| 1149033600000 | 3256.04 |
| 1149120000000 | 3250.67 |
| 1149206400000 | 3272.03 |
| 1149465600000 | 3232.62 |
| 1149552000000 | 3194.23 |
| 1149638400000 | 3113.64 |
| 1149724800000 | 3088.79 |
| 1149811200000 | 3092.75 |
| 1150070400000 | 3078.56 |
| 1150156800000 | 2950.3 |
| 1150243200000 | 2988.91 |
| 1150329600000 | 3049.72 |
| 1150416000000 | 3046.5 |
| 1150675200000 | 2974.13 |
| 1150761600000 | 2968.11 |
| 1150848000000 | 3011.2 |
| 1150934400000 | 3008.16 |
| 1151020800000 | 2997.77 |
| 1151280000000 | 3007.35 |
| 1151366400000 | 2987.48 |
| 1151452800000 | 2998.04 |
| 1151539200000 | 3092.54 |
| 1151625600000 | 3146.44 |
| 1151884800000 | 3154.44 |
| 1151971200000 | 3154.22 |
| 1152057600000 | 3093.26 |
| 1152144000000 | 3109.41 |
| 1152230400000 | 3087.75 |
| 1152489600000 | 3077.95 |
| 1152576000000 | 3054.73 |
| 1152662400000 | 3071.54 |
| 1152748800000 | 3037.86 |
| 1152835200000 | 3011.45 |
| 1153094400000 | 2972.42 |
| 1153180800000 | 3022.58 |
| 1153267200000 | 3061.96 |
| 1153353600000 | 3064.08 |
| 1153440000000 | 3046.31 |
| 1153699200000 | 3050.45 |
| 1153785600000 | 3067.98 |
| 1153872000000 | 3083.37 |
| 1153958400000 | 3101.46 |
| 1154044800000 | 3133.37 |
| 1154304000000 | 3142.01 |
| 1154390400000 | 3117.96 |
| 1154476800000 | 3176.39 |
| 1154563200000 | 3171.15 |
| 1154649600000 | 3190.2 |
| 1154908800000 | 3184.48 |
| 1154995200000 | 3181.48 |
| 1155081600000 | 3188.2 |
| 1155168000000 | 3190.12 |
| 1155254400000 | 3214.76 |
| 1155513600000 | 3237.52 |
| 1155600000000 | 3240.05 |
| 1155686400000 | 3280.59 |
| 1155772800000 | 3338.51 |
| 1155859200000 | 3361.5 |
| 1156118400000 | 3354.23 |
| 1156204800000 | 3356.01 |
| 1156291200000 | 3334.25 |
| 1156377600000 | 3303.8 |
| 1156464000000 | 3300.91 |
| 1156723200000 | 3311.12 |
| 1156809600000 | 3311.83 |
| 1156896000000 | 3357.43 |
| 1156982400000 | 3360.22 |
| 1157068800000 | 3350.66 |
| 1157328000000 | 3371.69 |
| 1157414400000 | 3357.92 |
| 1157500800000 | 3312.12 |
| 1157587200000 | 3289.01 |
| 1157673600000 | 3290.82 |
| 1157932800000 | 3281.39 |
| 1158019200000 | 3332.7 |
| 1158105600000 | 3358.14 |
| 1158192000000 | 3388.03 |
| 1158278400000 | 3419.89 |
| 1158537600000 | 3420.84 |
| 1158624000000 | 3420.84 |
| 1158710400000 | 3414.92 |
| 1158796800000 | 3373.11 |
| 1158883200000 | 3384.36 |
| 1159142400000 | 3398.77 |
| 1159228800000 | 3438.42 |
| 1159315200000 | 3438.04 |
| 1159401600000 | 3445.51 |
| 1159488000000 | 3450.95 |
| 1159747200000 | 3460.96 |
| 1159833600000 | 3479.94 |
| 1159920000000 | 3531.11 |
| 1160006400000 | 3541.58 |
| 1160092800000 | 3513.17 |
| 1160352000000 | 3521.52 |
| 1160438400000 | 3560.99 |
| 1160524800000 | 3562.9 |
| 1160611200000 | 3589.28 |
| 1160697600000 | 3606.48 |
| 1160956800000 | 3612.65 |
| 1161043200000 | 3637.06 |
| 1161129600000 | 3684.33 |
| 1161216000000 | 3675.7 |
| 1161302400000 | 3682.57 |
| 1161561600000 | 3668.72 |
| 1161648000000 | 3674.65 |
| 1161734400000 | 3699.36 |
| 1161820800000 | 3667.26 |
| 1161907200000 | 3665.07 |
| 1162166400000 | 3626.71 |
| 1162252800000 | 3641.72 |
| 1162339200000 | 3635.48 |
| 1162425600000 | 3611.97 |
| 1162512000000 | 3577.19 |
| 1162771200000 | 3619.87 |
| 1162857600000 | 3673.9 |
| 1162944000000 | 3683.82 |
| 1163030400000 | 3704.88 |
| 1163116800000 | 3697.78 |
| 1163376000000 | 3685.01 |
| 1163462400000 | 3707.85 |
| 1163548800000 | 3702.33 |
| 1163635200000 | 3749.17 |
| 1163721600000 | 3709.71 |
| 1163980800000 | 3709.55 |
| 1164067200000 | 3717.99 |
| 1164153600000 | 3745.89 |
| 1164240000000 | 3828.01 |
| 1164326400000 | 3845.86 |
| 1164585600000 | 3820.55 |
| 1164672000000 | 3802.95 |
| 1164758400000 | 3876.12 |
| 1164844800000 | 3954.58 |
| 1164931200000 | 3979.1 |
| 1165190400000 | 3981.22 |
| 1165276800000 | 4038.94 |
| 1165363200000 | 4021.87 |
| 1165449600000 | 4047.96 |
| 1165536000000 | 4048.92 |
| 1165795200000 | 4070.18 |
| 1165881600000 | 4037.84 |
| 1165968000000 | 4071.78 |
| 1166054400000 | 4103.06 |
| 1166140800000 | 4142.7 |
| 1166400000000 | 4139.88 |
| 1166486400000 | 4122.61 |
| 1166572800000 | 4119.25 |
| 1166659200000 | 4099.39 |
| 1166745600000 | 4054.39 |
| 1167004800000 | 4054.39 |
| 1167091200000 | 4044.22 |
| 1167177600000 | 4065.5 |
| 1167264000000 | 4053.03 |
| 1167350400000 | 4073.87 |
| 1167696000000 | 4039.32 |
| 1167782400000 | 4115.84 |
| 1167868800000 | 4096.56 |
| 1167955200000 | 4075.67 |
| 1168214400000 | 4053.63 |
| 1168300800000 | 4039.72 |
| 1168387200000 | 3983.51 |
| 1168473600000 | 4026.58 |
| 1168560000000 | 4113.28 |
| 1168819200000 | 4184.9 |
| 1168905600000 | 4223.96 |
| 1168992000000 | 4284.1 |
| 1169078400000 | 4360.65 |
| 1169164800000 | 4411.27 |
| 1169424000000 | 4456.87 |
| 1169510400000 | 4448.38 |
| 1169596800000 | 4469.62 |
| 1169683200000 | 4453.38 |
| 1169769600000 | 4403.55 |
| 1170028800000 | 4344.36 |
| 1170115200000 | 4409.51 |
| 1170201600000 | 4459 |
| 1170288000000 | 4507.98 |
| 1170374400000 | 4476.79 |
| 1170633600000 | 4488.28 |
| 1170720000000 | 4473.59 |
| 1170806400000 | 4521.33 |
| 1170892800000 | 4562.87 |
| 1170979200000 | 4612.74 |
| 1171238400000 | 4594.28 |
| 1171324800000 | 4655.97 |
| 1171411200000 | 4696.44 |
| 1171497600000 | 4850.48 |
| 1171584000000 | 4854.95 |
| 1171843200000 | 4823.52 |
| 1171929600000 | 4707.57 |
| 1172016000000 | 4580.82 |
| 1172102400000 | 4683.88 |
| 1172188800000 | 4603.4 |
| 1172448000000 | 4516.12 |
| 1172534400000 | 4248.44 |
| 1172620800000 | 4375.55 |
| 1172707200000 | 4438.69 |
| 1172793600000 | 4495.8 |
| 1173052800000 | 4428.11 |
| 1173139200000 | 4505.06 |
| 1173225600000 | 4440.12 |
| 1173312000000 | 4534.36 |
| 1173398400000 | 4513.44 |
| 1173657600000 | 4586.16 |
| 1173744000000 | 4503.92 |
| 1173830400000 | 4474.04 |
| 1173916800000 | 4562.4 |
| 1174003200000 | 4614.79 |
| 1174262400000 | 4671.44 |
| 1174348800000 | 4643.72 |
| 1174435200000 | 4677.91 |
| 1174521600000 | 4657.53 |
| 1174608000000 | 4624.59 |
| 1174867200000 | 4586.78 |
| 1174953600000 | 4545.7 |
| 1175040000000 | 4495.35 |
| 1175126400000 | 4557.52 |
| 1175212800000 | 4548.83 |
| 1175472000000 | 4536.21 |
| 1175558400000 | 4598.95 |
| 1175644800000 | 4601.45 |
| 1175731200000 | 4624.66 |
| 1175817600000 | 4624.66 |
| 1176076800000 | 4647.77 |
| 1176163200000 | 4725.48 |
| 1176249600000 | 4735.68 |
| 1176336000000 | 4804.22 |
| 1176422400000 | 4814.09 |
| 1176681600000 | 4829.16 |
| 1176768000000 | 4814.71 |
| 1176854400000 | 4858.18 |
| 1176940800000 | 4847.13 |
| 1177027200000 | 4830.8 |
| 1177286400000 | 4760.68 |
| 1177372800000 | 4746.14 |
| 1177459200000 | 4798.78 |
| 1177545600000 | 4789.47 |
| 1177632000000 | 4825.94 |
| 1177891200000 | 4840.29 |
| 1177977600000 | 4832.93 |
| 1178064000000 | 4829.65 |
| 1178150400000 | 4890.29 |
| 1178236800000 | 4975.2 |
| 1178496000000 | 5091.62 |
| 1178582400000 | 5019.51 |
| 1178668800000 | 5110.05 |
| 1178755200000 | 5120.21 |
| 1178841600000 | 5144.84 |
| 1179100800000 | 5071.49 |
| 1179187200000 | 4976.17 |
| 1179273600000 | 4959.06 |
| 1179360000000 | 4976.11 |
| 1179446400000 | 5080.32 |
| 1179705600000 | 5087.14 |
| 1179792000000 | 4889.41 |
| 1179878400000 | 4940.71 |
| 1179964800000 | 4967.81 |
| 1180051200000 | 5111.97 |
| 1180310400000 | 5114.42 |
| 1180396800000 | 5057.94 |
| 1180483200000 | 5092 |
| 1180569600000 | 5136.07 |
| 1180656000000 | 5166.75 |
| 1180915200000 | 5188.93 |
| 1181001600000 | 5207.05 |
| 1181088000000 | 5142.71 |
| 1181174400000 | 5044.22 |
| 1181260800000 | 5102.05 |
| 1181520000000 | 5138.21 |
| 1181606400000 | 5174.49 |
| 1181692800000 | 5180.24 |
| 1181779200000 | 5243.91 |
| 1181865600000 | 5241.12 |
| 1182124800000 | 5245.2 |
| 1182211200000 | 5320.51 |
| 1182297600000 | 5329.16 |
| 1182384000000 | 5373.94 |
| 1182470400000 | 5473.15 |
| 1182729600000 | 5432.57 |
| 1182816000000 | 5355.1 |
| 1182902400000 | 5361.24 |
| 1182988800000 | 5398.3 |
| 1183075200000 | 5420.34 |
| 1183334400000 | 5420.34 |
| 1183420800000 | 5475.17 |
| 1183507200000 | 5488.53 |
| 1183593600000 | 5429.1 |
| 1183680000000 | 5410.86 |
| 1183939200000 | 5514.99 |
| 1184025600000 | 5502.91 |
| 1184112000000 | 5504.92 |
| 1184198400000 | 5502.03 |
| 1184284800000 | 5550.32 |
| 1184544000000 | 5535.77 |
| 1184630400000 | 5515.32 |
| 1184716800000 | 5475.81 |
| 1184803200000 | 5500.25 |
| 1184889600000 | 5447.11 |
| 1185148800000 | 5466.99 |
| 1185235200000 | 5397.67 |
| 1185321600000 | 5339.25 |
| 1185408000000 | 5226.09 |
| 1185494400000 | 5203.66 |
| 1185753600000 | 5306.12 |
| 1185840000000 | 5326.92 |
| 1185926400000 | 5299.15 |
| 1186012800000 | 5359.73 |
| 1186099200000 | 5318.34 |
| 1186358400000 | 5218.29 |
| 1186444800000 | 5199.3 |
| 1186531200000 | 5273.8 |
| 1186617600000 | 5167.67 |
| 1186704000000 | 5068.07 |
| 1186963200000 | 5042.28 |
| 1187049600000 | 4881.87 |
| 1187136000000 | 4869.96 |
| 1187222400000 | 4644.87 |
| 1187308800000 | 4791.6 |
| 1187568000000 | 4901.41 |
| 1187654400000 | 5028.11 |
| 1187740800000 | 5153.85 |
| 1187827200000 | 5133.39 |
| 1187913600000 | 5209.46 |
| 1188172800000 | 5272.68 |
| 1188259200000 | 5129.78 |
| 1188345600000 | 5242.26 |
| 1188432000000 | 5278.81 |
| 1188518400000 | 5357.57 |
| 1188777600000 | 5349.87 |
| 1188864000000 | 5356.89 |
| 1188950400000 | 5286.24 |
| 1189036800000 | 5289.77 |
| 1189123200000 | 5210.92 |
| 1189382400000 | 5176.94 |
| 1189468800000 | 5155.89 |
| 1189555200000 | 5099.08 |
| 1189641600000 | 5113.95 |
| 1189728000000 | 5186.71 |
| 1189987200000 | 5180.66 |
| 1190073600000 | 5180.66 |
| 1190160000000 | 5190.75 |
| 1190246400000 | 5291.78 |
| 1190332800000 | 5241.29 |
| 1190592000000 | 5204.32 |
| 1190678400000 | 5187.29 |
| 1190764800000 | 5231.16 |
| 1190851200000 | 5295.28 |
| 1190937600000 | 5330.7 |
| 1191196800000 | 5400.88 |
| 1191283200000 | 5448.64 |
| 1191369600000 | 5458.42 |
| 1191456000000 | 5441.7 |
| 1191542400000 | 5552.27 |
| 1191801600000 | 5585.84 |
| 1191888000000 | 5688.73 |
| 1191974400000 | 5716.37 |
| 1192060800000 | 5757.58 |
| 1192147200000 | 5772.93 |
| 1192406400000 | 5776.61 |
| 1192492800000 | 5698.8 |
| 1192579200000 | 5687.48 |
| 1192665600000 | 5696.86 |
| 1192752000000 | 5626.77 |
| 1193011200000 | 5642.87 |
| 1193097600000 | 5675.04 |
| 1193184000000 | 5681.34 |
| 1193270400000 | 5772.21 |
| 1193356800000 | 5793.44 |
| 1193616000000 | 5793.67 |
| 1193702400000 | 5773.84 |
| 1193788800000 | 5762.75 |
| 1193875200000 | 5736.81 |
| 1193961600000 | 5644.03 |
| 1194220800000 | 5494.86 |
| 1194307200000 | 5508.24 |
| 1194393600000 | 5418.11 |
| 1194480000000 | 5388.56 |
| 1194566400000 | 5344.96 |
| 1194825600000 | 5308.92 |
| 1194912000000 | 5329.02 |
| 1194998400000 | 5407.86 |
| 1195084800000 | 5392.01 |
| 1195171200000 | 5344.24 |
| 1195430400000 | 5256.39 |
| 1195516800000 | 5170.68 |
| 1195603200000 | 5055.3 |
| 1195689600000 | 5074.41 |
| 1195776000000 | 5122.88 |
| 1196035200000 | 5007.5 |
| 1196121600000 | 5016.9 |
| 1196208000000 | 5165.38 |
| 1196294400000 | 5189.63 |
| 1196380800000 | 5273.75 |
| 1196640000000 | 5247.97 |
| 1196726400000 | 5204.48 |
| 1196812800000 | 5304.48 |
| 1196899200000 | 5441.85 |
| 1196985600000 | 5481.4 |
| 1197244800000 | 5406.84 |
| 1197331200000 | 5313.65 |
| 1197417600000 | 5188.52 |
| 1197504000000 | 5062.04 |
| 1197590400000 | 5054.37 |
| 1197849600000 | 4931.48 |
| 1197936000000 | 4921.88 |
| 1198022400000 | 4933.93 |
| 1198108800000 | 5061.87 |
| 1198195200000 | 5131.23 |
| 1198454400000 | 5151.73 |
| 1198540800000 | 5151.8 |
| 1198627200000 | 5171.65 |
| 1198713600000 | 5109.54 |
| 1198800000000 | 5119.31 |
| 1199059200000 | 5118.07 |
| 1199232000000 | 5005.15 |
| 1199318400000 | 4955.92 |
| 1199404800000 | 4856.36 |
| 1199664000000 | 4763.71 |
| 1199750400000 | 4770.8 |
| 1199836800000 | 4696.61 |
| 1199923200000 | 4840.77 |
| 1200009600000 | 4902.19 |
| 1200268800000 | 4936.67 |
| 1200355200000 | 4769.62 |
| 1200441600000 | 4651.34 |
| 1200528000000 | 4506.15 |
| 1200614400000 | 4487.39 |
| 1200873600000 | 4205.76 |
| 1200960000000 | 4366.31 |
| 1201046400000 | 4314.66 |
| 1201132800000 | 4577.1 |
| 1201219200000 | 4578.43 |
| 1201478400000 | 4653.76 |
| 1201564800000 | 4850.86 |
| 1201651200000 | 4923.82 |
| 1201737600000 | 4950.15 |
| 1201824000000 | 4941.61 |
| 1202083200000 | 4990.02 |
| 1202169600000 | 4765.69 |
| 1202256000000 | 4819.53 |
| 1202342400000 | 4773.37 |
| 1202428800000 | 4838.92 |
| 1202688000000 | 4878.75 |
| 1202774400000 | 4956.95 |
| 1202860800000 | 5011.74 |
| 1202947200000 | 5029.26 |
| 1203033600000 | 4998.09 |
| 1203292800000 | 5096.16 |
| 1203379200000 | 5085.81 |
| 1203465600000 | 5068.92 |
| 1203552000000 | 5091.66 |
| 1203638400000 | 5087.95 |
| 1203897600000 | 5141.48 |
| 1203984000000 | 5203.06 |
| 1204070400000 | 5258.32 |
| 1204156800000 | 5313.87 |
| 1204243200000 | 5230.66 |
| 1204502400000 | 5172.33 |
| 1204588800000 | 5120.48 |
| 1204675200000 | 5196.53 |
| 1204761600000 | 5216.2 |
| 1204848000000 | 5170.36 |
| 1205107200000 | 5146.24 |
| 1205193600000 | 5276.99 |
| 1205280000000 | 5425.27 |
| 1205366400000 | 5423.35 |
| 1205452800000 | 5339.86 |
| 1205712000000 | 5321.85 |
| 1205798400000 | 5360.72 |
| 1205884800000 | 5284.11 |
| 1205971200000 | 5151.74 |
| 1206057600000 | 5151.8 |
| 1206316800000 | 5117.07 |
| 1206403200000 | 5162.23 |
| 1206489600000 | 5231.46 |
| 1206576000000 | 5357.65 |
| 1206662400000 | 5344.41 |
| 1206921600000 | 5370.4 |
| 1207008000000 | 5393.02 |
| 1207094400000 | 5412.1 |
| 1207180800000 | 5420.08 |
| 1207267200000 | 5481.42 |
| 1207526400000 | 5543.93 |
| 1207612800000 | 5565.17 |
| 1207699200000 | 5636.56 |
| 1207785600000 | 5663.72 |
| 1207872000000 | 5475.16 |
| 1208131200000 | 5552.98 |
| 1208217600000 | 5598.46 |
| 1208304000000 | 5614.8 |
| 1208390400000 | 5564.97 |
| 1208476800000 | 5632.69 |
| 1208736000000 | 5655.47 |
| 1208822400000 | 5644.22 |
| 1208908800000 | 5738.87 |
| 1208995200000 | 5679.5 |
| 1209081600000 | 5593.47 |
| 1209340800000 | 5591.74 |
| 1209427200000 | 5492.08 |
| 1209513600000 | 5437.03 |
| 1209600000000 | 5415.52 |
| 1209686400000 | 5401.93 |
| 1209945600000 | 5368.22 |
| 1210032000000 | 5325.42 |
| 1210118400000 | 5246.62 |
| 1210204800000 | 5217.83 |
| 1210291200000 | 5192.37 |
| 1210550400000 | 5196.22 |
| 1210636800000 | 5212.72 |
| 1210723200000 | 5211 |
| 1210809600000 | 5231.35 |
| 1210896000000 | 5259.78 |
| 1211155200000 | 5243.34 |
| 1211241600000 | 5170.88 |
| 1211328000000 | 5157.39 |
| 1211414400000 | 5137.93 |
| 1211500800000 | 5148.18 |
| 1211760000000 | 5130.58 |
| 1211846400000 | 5148.02 |
| 1211932800000 | 5153.63 |
| 1212019200000 | 5183.38 |
| 1212105600000 | 5141.02 |
| 1212364800000 | 5107.67 |
| 1212451200000 | 5088.04 |
| 1212537600000 | 5020.16 |
| 1212624000000 | 5124.83 |
| 1212710400000 | 5061.12 |
| 1212969600000 | 5037.31 |
| 1213056000000 | 4999.79 |
| 1213142400000 | 4959.18 |
| 1213228800000 | 4866.57 |
| 1213315200000 | 4897.82 |
| 1213574400000 | 4833.88 |
| 1213660800000 | 4870.54 |
| 1213747200000 | 4870.83 |
| 1213833600000 | 4898.71 |
| 1213920000000 | 4783.04 |
| 1214179200000 | 4726.56 |
| 1214265600000 | 4688 |
| 1214352000000 | 4748.99 |
| 1214438400000 | 4677.09 |
| 1214524800000 | 4551.25 |
| 1214784000000 | 4499.71 |
| 1214870400000 | 4441.47 |
| 1214956800000 | 4386.91 |
| 1215043200000 | 4442.02 |
| 1215129600000 | 4421.42 |
| 1215388800000 | 4476.9 |
| 1215475200000 | 4498.56 |
| 1215561600000 | 4506.59 |
| 1215648000000 | 4438.88 |
| 1215734400000 | 4429.94 |
| 1215993600000 | 4456.8 |
| 1216080000000 | 4434.51 |
| 1216166400000 | 4461.29 |
| 1216252800000 | 4548.41 |
| 1216339200000 | 4557.07 |
| 1216598400000 | 4557.86 |
| 1216684800000 | 4658.09 |
| 1216771200000 | 4702.54 |
| 1216857600000 | 4685.76 |
| 1216944000000 | 4762.33 |
| 1217203200000 | 4697.4 |
| 1217289600000 | 4764.6 |
| 1217376000000 | 4687.59 |
| 1217462400000 | 4674.06 |
| 1217548800000 | 4673.03 |
| 1217808000000 | 4601.56 |
| 1217894400000 | 4629.43 |
| 1217980800000 | 4609.72 |
| 1218067200000 | 4599.62 |
| 1218153600000 | 4561.32 |
| 1218412800000 | 4532.86 |
| 1218499200000 | 4529.23 |
| 1218585600000 | 4481.2 |
| 1218672000000 | 4544.15 |
| 1218758400000 | 4538.39 |
| 1219017600000 | 4488.01 |
| 1219104000000 | 4414.21 |
| 1219190400000 | 4467.66 |
| 1219276800000 | 4469.44 |
| 1219363200000 | 4506.67 |
| 1219622400000 | 4514.39 |
| 1219708800000 | 4479.98 |
| 1219795200000 | 4481.5 |
| 1219881600000 | 4500.63 |
| 1219968000000 | 4531.5 |
| 1220227200000 | 4490.94 |
| 1220313600000 | 4492.51 |
| 1220400000000 | 4479.75 |
| 1220486400000 | 4409.22 |
| 1220572800000 | 4325.35 |
| 1220832000000 | 4344.31 |
| 1220918400000 | 4196.9 |
| 1221004800000 | 4147.07 |
| 1221091200000 | 4138.19 |
| 1221177600000 | 4234.59 |
| 1221436800000 | 4136.01 |
| 1221523200000 | 4016.23 |
| 1221609600000 | 3892.5 |
| 1221696000000 | 3876.86 |
| 1221782400000 | 3890.3 |
| 1222041600000 | 4047.45 |
| 1222128000000 | 4022.2 |
| 1222214400000 | 3974.26 |
| 1222300800000 | 3965.9 |
| 1222387200000 | 3962.62 |
| 1222646400000 | 3675.63 |
| 1222732800000 | 3698.74 |
| 1222819200000 | 3683.19 |
| 1222905600000 | 3529.63 |
| 1222992000000 | 3554.33 |
| 1223251200000 | 3175.24 |
| 1223337600000 | 3101.03 |
| 1223424000000 | 2803.67 |
| 1223510400000 | 2814.12 |
| 1223596800000 | 2583.92 |
| 1223856000000 | 2875.9 |
| 1223942400000 | 2956.88 |
| 1224028800000 | 2815.42 |
| 1224115200000 | 2767.67 |
| 1224201600000 | 2894.51 |
| 1224460800000 | 3023.38 |
| 1224547200000 | 2958.94 |
| 1224633600000 | 2796.44 |
| 1224720000000 | 2774.22 |
| 1224806400000 | 2626.72 |
| 1225065600000 | 2580.17 |
| 1225152000000 | 2596.96 |
| 1225238400000 | 2655.52 |
| 1225324800000 | 2643.85 |
| 1225411200000 | 2676.65 |
| 1225670400000 | 2743.41 |
| 1225756800000 | 2947.71 |
| 1225843200000 | 2980.61 |
| 1225929600000 | 2971.35 |
| 1226016000000 | 2975.99 |
| 1226275200000 | 3012.94 |
| 1226361600000 | 2932.36 |
| 1226448000000 | 2878.3 |
| 1226534400000 | 2930.01 |
| 1226620800000 | 2961.95 |
| 1226880000000 | 2911.31 |
| 1226966400000 | 2894.9 |
| 1227052800000 | 2855.29 |
| 1227139200000 | 2761.67 |
| 1227225600000 | 2679.46 |
| 1227484800000 | 2719.37 |
| 1227571200000 | 2739.22 |
| 1227657600000 | 2745.43 |
| 1227744000000 | 2760.74 |
| 1227830400000 | 2738.11 |
| 1228089600000 | 2667.62 |
| 1228176000000 | 2683.23 |
| 1228262400000 | 2640.33 |
| 1228348800000 | 2661.3 |
| 1228435200000 | 2629.09 |
| 1228694400000 | 2644.09 |
| 1228780800000 | 2660.09 |
| 1228867200000 | 2649.79 |
| 1228953600000 | 2706.86 |
| 1229040000000 | 2745.02 |
| 1229299200000 | 2764.22 |
| 1229385600000 | 2754.09 |
| 1229472000000 | 2825.1 |
| 1229558400000 | 2836.97 |
| 1229644800000 | 2790.01 |
| 1229904000000 | 2823.96 |
| 1229990400000 | 2858.7 |
| 1230076800000 | 2850.91 |
| 1230163200000 | 2850.99 |
| 1230249600000 | 2857.54 |
| 1230508800000 | 2857.74 |
| 1230595200000 | 2835 |
| 1230681600000 | 2851 |
| 1230854400000 | 2848.72 |
| 1231113600000 | 2827.78 |
| 1231200000000 | 2884.35 |
| 1231286400000 | 2882.8 |
| 1231372800000 | 2924.42 |
| 1231459200000 | 2983.6 |
| 1231718400000 | 2990.68 |
| 1231804800000 | 3011.21 |
| 1231891200000 | 2962.89 |
| 1231977600000 | 2999.23 |
| 1232064000000 | 3078.25 |
| 1232323200000 | 3053.54 |
| 1232409600000 | 3040.07 |
| 1232496000000 | 3037.77 |
| 1232582400000 | 3083.15 |
| 1232668800000 | 3098.3 |
| 1232928000000 | 3136.15 |
| 1233014400000 | 3177.07 |
| 1233100800000 | 3215.66 |
| 1233187200000 | 3228.28 |
| 1233273600000 | 3216.59 |
| 1233532800000 | 3169.03 |
| 1233619200000 | 3210.48 |
| 1233705600000 | 3237.16 |
| 1233792000000 | 3253.96 |
| 1233878400000 | 3287.7 |
| 1234137600000 | 3356.62 |
| 1234224000000 | 3373.16 |
| 1234310400000 | 3404.02 |
| 1234396800000 | 3420.69 |
| 1234483200000 | 3539.76 |
| 1234742400000 | 3494.13 |
| 1234828800000 | 3406.55 |
| 1234915200000 | 3381.12 |
| 1235001600000 | 3301.33 |
| 1235088000000 | 3203.78 |
| 1235347200000 | 3184.49 |
| 1235433600000 | 3277.14 |
| 1235520000000 | 3251.75 |
| 1235606400000 | 3314.96 |
| 1235692800000 | 3290.82 |
| 1235952000000 | 3185.09 |
| 1236038400000 | 3103.88 |
| 1236124800000 | 3148.38 |
| 1236211200000 | 3079.46 |
| 1236297600000 | 3080.61 |
| 1236556800000 | 3051.66 |
| 1236643200000 | 3115.78 |
| 1236729600000 | 3117.94 |
| 1236816000000 | 3124.56 |
| 1236902400000 | 3145.84 |
| 1237161600000 | 3221.54 |
| 1237248000000 | 3224.95 |
| 1237334400000 | 3186.46 |
| 1237420800000 | 3244.24 |
| 1237507200000 | 3227.95 |
| 1237766400000 | 3306.35 |
| 1237852800000 | 3313.94 |
| 1237939200000 | 3325.43 |
| 1238025600000 | 3332.71 |
| 1238112000000 | 3385.4 |
| 1238371200000 | 3303.48 |
| 1238457600000 | 3300.89 |
| 1238544000000 | 3362.97 |
| 1238630400000 | 3432.57 |
| 1238716800000 | 3397.13 |
| 1238976000000 | 3381.71 |
| 1239062400000 | 3375.31 |
| 1239148800000 | 3389.4 |
| 1239235200000 | 3442.74 |
| 1239321600000 | 3442.86 |
| 1239580800000 | 3517.61 |
| 1239667200000 | 3551.21 |
| 1239753600000 | 3520.3 |
| 1239840000000 | 3585.4 |
| 1239926400000 | 3568.77 |
| 1240185600000 | 3497.22 |
| 1240272000000 | 3537.8 |
| 1240358400000 | 3538.13 |
| 1240444800000 | 3545.12 |
| 1240531200000 | 3538.39 |
| 1240790400000 | 3449.79 |
| 1240876800000 | 3447.24 |
| 1240963200000 | 3594.11 |
| 1241049600000 | 3672.74 |
| 1241136000000 | 3648.43 |
| 1241395200000 | 3756 |
| 1241481600000 | 3824.78 |
| 1241568000000 | 3860.9 |
| 1241654400000 | 3956.87 |
| 1241740800000 | 4028.72 |
| 1242000000000 | 4026.06 |
| 1242086400000 | 4002.86 |
| 1242172800000 | 3945.44 |
| 1242259200000 | 3997.73 |
| 1242345600000 | 4129.1 |
| 1242604800000 | 4250.21 |
| 1242691200000 | 4249.08 |
| 1242777600000 | 4256.29 |
| 1242864000000 | 4235.48 |
| 1242950400000 | 4223.15 |
| 1243209600000 | 4268.67 |
| 1243296000000 | 4310.09 |
| 1243382400000 | 4245.92 |
| 1243468800000 | 4324.66 |
| 1243555200000 | 4341.26 |
| 1243814400000 | 4421.83 |
| 1243900800000 | 4450.64 |
| 1243987200000 | 4407.55 |
| 1244073600000 | 4407.38 |
| 1244160000000 | 4438.7 |
| 1244419200000 | 4426.1 |
| 1244505600000 | 4459.17 |
| 1244592000000 | 4541.19 |
| 1244678400000 | 4610.5 |
| 1244764800000 | 4630.73 |
| 1245024000000 | 4595.82 |
| 1245110400000 | 4674.84 |
| 1245196800000 | 4594.97 |
| 1245283200000 | 4693.16 |
| 1245369600000 | 4736.34 |
| 1245628800000 | 4589.28 |
| 1245715200000 | 4556.89 |
| 1245801600000 | 4587.73 |
| 1245888000000 | 4620.8 |
| 1245974400000 | 4703.78 |
| 1246233600000 | 4691.09 |
| 1246320000000 | 4625.16 |
| 1246406400000 | 4588.38 |
| 1246492800000 | 4480.88 |
| 1246579200000 | 4518.97 |
| 1246838400000 | 4524.14 |
| 1246924800000 | 4507.17 |
| 1247011200000 | 4441.75 |
| 1247097600000 | 4403.46 |
| 1247184000000 | 4388.28 |
| 1247443200000 | 4457.26 |
| 1247529600000 | 4478.13 |
| 1247616000000 | 4617.75 |
| 1247702400000 | 4659.08 |
| 1247788800000 | 4738.06 |
| 1248048000000 | 4750.45 |
| 1248134400000 | 4741.22 |
| 1248220800000 | 4719.12 |
| 1248307200000 | 4735.19 |
| 1248393600000 | 4708.35 |
| 1248652800000 | 4701.02 |
| 1248739200000 | 4668.5 |
| 1248825600000 | 4670.73 |
| 1248912000000 | 4689.95 |
| 1248998400000 | 4699.13 |
| 1249257600000 | 4766.81 |
| 1249344000000 | 4775.52 |
| 1249430400000 | 4767.57 |
| 1249516800000 | 4765.35 |
| 1249603200000 | 4780.7 |
| 1249862400000 | 4758.35 |
| 1249948800000 | 4705.39 |
| 1250035200000 | 4800.69 |
| 1250121600000 | 4875.58 |
| 1250208000000 | 4783.67 |
| 1250467200000 | 4707.12 |
| 1250553600000 | 4768.16 |
| 1250640000000 | 4757.49 |
| 1250726400000 | 4817.87 |
| 1250812800000 | 4864.92 |
| 1251072000000 | 4805.24 |
| 1251158400000 | 4817.13 |
| 1251244800000 | 4790.45 |
| 1251331200000 | 4737.99 |
| 1251417600000 | 4715.77 |
| 1251676800000 | 4643.16 |
| 1251763200000 | 4579.94 |
| 1251849600000 | 4585.09 |
| 1251936000000 | 4630.63 |
| 1252022400000 | 4700.97 |
| 1252281600000 | 4696.07 |
| 1252368000000 | 4690.34 |
| 1252454400000 | 4686.01 |
| 1252540800000 | 4694.15 |
| 1252627200000 | 4745.98 |
| 1252886400000 | 4737.14 |
| 1252972800000 | 4729.59 |
| 1253059200000 | 4802.73 |
| 1253145600000 | 4819.35 |
| 1253232000000 | 4821.81 |
| 1253491200000 | 4786.08 |
| 1253577600000 | 4833.56 |
| 1253664000000 | 4882.81 |
| 1253750400000 | 4827.55 |
| 1253836800000 | 4831.46 |
| 1254096000000 | 4895.91 |
| 1254182400000 | 4913.33 |
| 1254268800000 | 4904.26 |
| 1254355200000 | 4858.24 |
| 1254441600000 | 4829.91 |
| 1254700800000 | 4875.67 |
| 1254787200000 | 4892.27 |
| 1254873600000 | 4905.8 |
| 1254960000000 | 4917.67 |
| 1255046400000 | 4955.59 |
| 1255305600000 | 4953.8 |
| 1255392000000 | 4963.94 |
| 1255478400000 | 4965.54 |
| 1255564800000 | 4991.59 |
| 1255651200000 | 5031.34 |
| 1255910400000 | 5077.31 |
| 1255996800000 | 5128.37 |
| 1256083200000 | 5180.17 |
| 1256169600000 | 5220.45 |
| 1256256000000 | 5279.71 |
| 1256515200000 | 5223.62 |
| 1256601600000 | 5182.17 |
| 1256688000000 | 5102.84 |
| 1256774400000 | 5132.49 |
| 1256860800000 | 5098.29 |
| 1257120000000 | 5084.34 |
| 1257206400000 | 5071.93 |
| 1257292800000 | 5179.97 |
| 1257379200000 | 5240.48 |
| 1257465600000 | 5244.82 |
| 1257724800000 | 5350.38 |
| 1257811200000 | 5351.16 |
| 1257897600000 | 5333.87 |
| 1257984000000 | 5303 |
| 1258070400000 | 5349.11 |
| 1258329600000 | 5400.1 |
| 1258416000000 | 5345.44 |
| 1258502400000 | 5324.62 |
| 1258588800000 | 5208.17 |
| 1258675200000 | 5248.24 |
| 1258934400000 | 5352.13 |
| 1259020800000 | 5287.7 |
| 1259107200000 | 5309.28 |
| 1259193600000 | 5222 |
| 1259280000000 | 5284.02 |
| 1259539200000 | 5237.32 |
| 1259625600000 | 5242.26 |
| 1259712000000 | 5222.02 |
| 1259798400000 | 5196.48 |
| 1259884800000 | 5228.42 |
| 1260144000000 | 5258.13 |
| 1260230400000 | 5206.35 |
| 1260316800000 | 5233.15 |
| 1260403200000 | 5336.04 |
| 1260489600000 | 5408.96 |
| 1260748800000 | 5394.41 |
| 1260835200000 | 5424.3 |
| 1260921600000 | 5415.08 |
| 1261008000000 | 5419.37 |
| 1261094400000 | 5397.32 |
| 1261353600000 | 5357.25 |
| 1261440000000 | 5358.12 |
| 1261526400000 | 5386.47 |
| 1261612800000 | 5409.08 |
| 1261699200000 | 5409.08 |
| 1261958400000 | 5425 |
| 1262044800000 | 5478.29 |
| 1262131200000 | 5490.92 |
| 1262217600000 | 5490.92 |
| 1262563200000 | 5603.88 |
| 1262649600000 | 5653.1 |
| 1262736000000 | 5716.41 |
| 1262822400000 | 5772.28 |
| 1262908800000 | 5835.13 |
| 1263168000000 | 5892.7 |
| 1263254400000 | 5878.74 |
| 1263340800000 | 5858.92 |
| 1263427200000 | 5878.89 |
| 1263513600000 | 5894.64 |
| 1263772800000 | 5920.71 |
| 1263859200000 | 5936.36 |
| 1263945600000 | 5919.4 |
| 1264032000000 | 5803.44 |
| 1264118400000 | 5717.13 |
| 1264377600000 | 5706.26 |
| 1264464000000 | 5668.07 |
| 1264550400000 | 5515.23 |
| 1264636800000 | 5436.01 |
| 1264723200000 | 5523.43 |
| 1264982400000 | 5519.66 |
| 1265068800000 | 5596.84 |
| 1265155200000 | 5507.35 |
| 1265241600000 | 5353.3 |
| 1265328000000 | 5304.22 |
| 1265587200000 | 5297.42 |
| 1265673600000 | 5344.66 |
| 1265760000000 | 5431.8 |
| 1265846400000 | 5494.93 |
| 1265932800000 | 5558.89 |
| 1266192000000 | 5568.26 |
| 1266278400000 | 5646.65 |
| 1266364800000 | 5689.65 |
| 1266451200000 | 5663.41 |
| 1266537600000 | 5619.84 |
| 1266796800000 | 5691.89 |
| 1266883200000 | 5654.46 |
| 1266969600000 | 5647.3 |
| 1267056000000 | 5594.94 |
| 1267142400000 | 5723.64 |
| 1267401600000 | 5689.99 |
| 1267488000000 | 5614.88 |
| 1267574400000 | 5625.18 |
| 1267660800000 | 5676.16 |
| 1267747200000 | 5835.4 |
| 1268006400000 | 5899.16 |
| 1268092800000 | 5836.55 |
| 1268179200000 | 5796.33 |
| 1268265600000 | 5765.89 |
| 1268352000000 | 5777.91 |
| 1268611200000 | 5751.48 |
| 1268697600000 | 5707.39 |
| 1268784000000 | 5671.34 |
| 1268870400000 | 5665.68 |
| 1268956800000 | 5620.23 |
| 1269216000000 | 5593.46 |
| 1269302400000 | 5590.53 |
| 1269388800000 | 5572.52 |
| 1269475200000 | 5532.86 |
| 1269561600000 | 5515.86 |
| 1269820800000 | 5526.58 |
| 1269907200000 | 5615.13 |
| 1269993600000 | 5659.31 |
| 1270080000000 | 5704.44 |
| 1270166400000 | 5704.44 |
| 1270425600000 | 5766.94 |
| 1270512000000 | 5762.26 |
| 1270598400000 | 5800.2 |
| 1270684800000 | 5793.82 |
| 1270771200000 | 5851.49 |
| 1271030400000 | 5813.04 |
| 1271116800000 | 5810 |
| 1271203200000 | 5790.91 |
| 1271289600000 | 5763.57 |
| 1271376000000 | 5710.79 |
| 1271635200000 | 5664.76 |
| 1271721600000 | 5648.07 |
| 1271808000000 | 5673.3 |
| 1271894400000 | 5755.76 |
| 1271980800000 | 5738.82 |
| 1272240000000 | 5744.98 |
| 1272326400000 | 5693.71 |
| 1272412800000 | 5678.54 |
| 1272499200000 | 5775.77 |
| 1272585600000 | 5866.81 |
| 1272844800000 | 5854.47 |
| 1272931200000 | 5823.32 |
| 1273017600000 | 5819.08 |
| 1273104000000 | 5711.85 |
| 1273190400000 | 5608.48 |
| 1273449600000 | 5806.15 |
| 1273536000000 | 5785.07 |
| 1273622400000 | 5849.79 |
| 1273708800000 | 5805.16 |
| 1273795200000 | 5741.92 |
| 1274054400000 | 5700.61 |
| 1274140800000 | 5652.57 |
| 1274227200000 | 5581.08 |
| 1274313600000 | 5501.08 |
| 1274400000000 | 5563.81 |
| 1274659200000 | 5540.92 |
| 1274745600000 | 5450.73 |
| 1274832000000 | 5509.62 |
| 1274918400000 | 5620.89 |
| 1275004800000 | 5661.46 |
| 1275264000000 | 5655.94 |
| 1275350400000 | 5647.8 |
| 1275436800000 | 5721.85 |
| 1275523200000 | 5763.04 |
| 1275609600000 | 5611.16 |
| 1275868800000 | 5553.1 |
| 1275955200000 | 5567.84 |
| 1276041600000 | 5672.11 |
| 1276128000000 | 5755.34 |
| 1276214400000 | 5790.11 |
| 1276473600000 | 5863.02 |
| 1276560000000 | 5900.2 |
| 1276646400000 | 5963.66 |
| 1276732800000 | 6017.38 |
| 1276819200000 | 6037.4 |
| 1277078400000 | 6052.73 |
| 1277164800000 | 6009.77 |
| 1277251200000 | 6021.74 |
| 1277337600000 | 5955.54 |
| 1277424000000 | 6060.63 |
| 1277683200000 | 6069.66 |
| 1277769600000 | 5948.65 |
| 1277856000000 | 5856.35 |
| 1277942400000 | 5792.35 |
| 1278028800000 | 5908.11 |
| 1278288000000 | 5912.04 |
| 1278374400000 | 5946.12 |
| 1278460800000 | 5986.52 |
| 1278547200000 | 6015.16 |
| 1278633600000 | 5996.44 |
| 1278892800000 | 5997.5 |
| 1278979200000 | 6068.72 |
| 1279065600000 | 6090.7 |
| 1279152000000 | 6171.04 |
| 1279238400000 | 6196.65 |
| 1279497600000 | 6210.41 |
| 1279584000000 | 6255.5 |
| 1279670400000 | 6357.69 |
| 1279756800000 | 6459.56 |
| 1279843200000 | 6479.5 |
| 1280102400000 | 6541.77 |
| 1280188800000 | 6614.78 |
| 1280275200000 | 6545.7 |
| 1280361600000 | 6603.83 |
| 1280448000000 | 6593.39 |
| 1280707200000 | 6683.55 |
| 1280793600000 | 6688.33 |
| 1280880000000 | 6804.11 |
| 1280966400000 | 6866.52 |
| 1281052800000 | 6986.36 |
| 1281312000000 | 7104.1 |
| 1281398400000 | 7075.73 |
| 1281484800000 | 6893.21 |
| 1281571200000 | 6937.04 |
| 1281657600000 | 7025.3 |
| 1281916800000 | 7064.58 |
| 1282003200000 | 7181.2 |
| 1282089600000 | 7290.78 |
| 1282176000000 | 7265.54 |
| 1282262400000 | 7203.62 |
| 1282521600000 | 7283.92 |
| 1282608000000 | 7254.12 |
| 1282694400000 | 7159.99 |
| 1282780800000 | 7232.85 |
| 1282867200000 | 7308.66 |
| 1283126400000 | 7373.61 |
| 1283212800000 | 7317.32 |
| 1283299200000 | 7360.26 |
| 1283385600000 | 7330.38 |
| 1283472000000 | 7406.61 |
| 1283731200000 | 7382.56 |
| 1283817600000 | 7378.42 |
| 1283904000000 | 7461.95 |
| 1283990400000 | 7563.02 |
| 1284076800000 | 7601.14 |
| 1284336000000 | 7644.65 |
| 1284422400000 | 7687.88 |
| 1284508800000 | 7763.38 |
| 1284595200000 | 7751.15 |
| 1284681600000 | 7730.08 |
| 1284940800000 | 7730.08 |
| 1285027200000 | 7766.78 |
| 1285113600000 | 7798.67 |
| 1285200000000 | 7805.03 |
| 1285286400000 | 7905.85 |
| 1285545600000 | 8003.87 |
| 1285632000000 | 8039.37 |
| 1285718400000 | 7969.64 |
| 1285804800000 | 7961.99 |
| 1285891200000 | 8017.04 |
| 1286150400000 | 7943.25 |
| 1286236800000 | 7996.57 |
| 1286323200000 | 7985 |
| 1286409600000 | 7906.3 |
| 1286496000000 | 7818.86 |
| 1286755200000 | 7854.53 |
| 1286841600000 | 7863.59 |
| 1286928000000 | 8068.95 |
| 1287014400000 | 8001.33 |
| 1287100800000 | 8002.92 |
| 1287360000000 | 7994.47 |
| 1287446400000 | 7917.29 |
| 1287532800000 | 7975.68 |
| 1287619200000 | 7987.34 |
| 1287705600000 | 8026.49 |
| 1287964800000 | 8059.55 |
| 1288051200000 | 7973.54 |
| 1288137600000 | 7939.57 |
| 1288224000000 | 8003.84 |
| 1288310400000 | 8106.86 |
| 1288569600000 | 8042.77 |
| 1288656000000 | 8170.99 |
| 1288742400000 | 8139.37 |
| 1288828800000 | 8287.88 |
| 1288915200000 | 8343.44 |
| 1289174400000 | 8339.99 |
| 1289260800000 | 8435.02 |
| 1289347200000 | 8397.71 |
| 1289433600000 | 8466.12 |
| 1289520000000 | 8411.52 |
| 1289779200000 | 8367.02 |
| 1289865600000 | 8195.34 |
| 1289952000000 | 8303.64 |
| 1290038400000 | 8434.27 |
| 1290124800000 | 8502.69 |
| 1290384000000 | 8490.97 |
| 1290470400000 | 8415.25 |
| 1290556800000 | 8433.93 |
| 1290643200000 | 8453.96 |
| 1290729600000 | 8405.3 |
| 1290988800000 | 8297.28 |
| 1291075200000 | 8304.16 |
| 1291161600000 | 8317.59 |
| 1291248000000 | 8346.41 |
| 1291334400000 | 8444.98 |
| 1291593600000 | 8534.73 |
| 1291680000000 | 8664.65 |
| 1291766400000 | 8659.2 |
| 1291852800000 | 8664.78 |
| 1291939200000 | 8681.97 |
| 1292198400000 | 8679.62 |
| 1292284800000 | 8875.51 |
| 1292371200000 | 8890.71 |
| 1292457600000 | 8987.61 |
| 1292544000000 | 8940.4 |
| 1292803200000 | 8926.45 |
| 1292889600000 | 8922.81 |
| 1292976000000 | 8815.28 |
| 1293062400000 | 8772.09 |
| 1293148800000 | 8791.06 |
| 1293408000000 | 8672.79 |
| 1293494400000 | 8730.18 |
| 1293580800000 | 8839.57 |
| 1293667200000 | 8929.92 |
| 1293753600000 | 8929.98 |
| 1294012800000 | 8971.74 |
| 1294099200000 | 8538.97 |
| 1294185600000 | 8392.17 |
| 1294272000000 | 8443.76 |
| 1294358400000 | 8423.61 |
| 1294617600000 | 8321.11 |
| 1294704000000 | 8229.41 |
| 1294790400000 | 8389.5 |
| 1294876800000 | 8481.44 |
| 1294963200000 | 8442.64 |
| 1295222400000 | 8465.51 |
| 1295308800000 | 8442.05 |
| 1295395200000 | 8378.76 |
| 1295481600000 | 8286.35 |
| 1295568000000 | 8339.87 |
| 1295827200000 | 8349.62 |
| 1295913600000 | 8277.31 |
| 1296000000000 | 8390.25 |
| 1296086400000 | 8374.79 |
| 1296172800000 | 8208.21 |
| 1296432000000 | 8110.66 |
| 1296518400000 | 8225.35 |
| 1296604800000 | 8109.95 |
| 1296691200000 | 7952.92 |
| 1296777600000 | 8034.26 |
| 1297036800000 | 8033.67 |
| 1297123200000 | 7939.95 |
| 1297209600000 | 7724.33 |
| 1297296000000 | 7918.36 |
| 1297382400000 | 8079.65 |
| 1297641600000 | 8208.6 |
| 1297728000000 | 8149.53 |
| 1297814400000 | 8047.57 |
| 1297900800000 | 7999.28 |
| 1297987200000 | 8014.91 |
| 1298246400000 | 7906.48 |
| 1298332800000 | 7775.8 |
| 1298419200000 | 7498.07 |
| 1298505600000 | 7443.73 |
| 1298592000000 | 7619.62 |
| 1298851200000 | 7686.69 |
| 1298937600000 | 7622.87 |
| 1299024000000 | 7651.57 |
| 1299110400000 | 7920.31 |
| 1299196800000 | 7918.83 |
| 1299456000000 | 7827.83 |
| 1299542400000 | 7781.16 |
| 1299628800000 | 7704.74 |
| 1299715200000 | 7508.45 |
| 1299801600000 | 7434.13 |
| 1300060800000 | 7329.73 |
| 1300147200000 | 7346.61 |
| 1300233600000 | 7272.44 |
| 1300320000000 | 7227.86 |
| 1300406400000 | 7174.87 |
| 1300665600000 | 7344.94 |
| 1300752000000 | 7559.91 |
| 1300838400000 | 7573.67 |
| 1300924800000 | 7637.45 |
| 1301011200000 | 7672.11 |
| 1301270400000 | 7774.82 |
| 1301356800000 | 7690.15 |
| 1301443200000 | 7734.3 |
| 1301529600000 | 7854.35 |
| 1301616000000 | 8020.08 |
| 1301875200000 | 8090.37 |
| 1301961600000 | 8105.36 |
| 1302048000000 | 8190.75 |
| 1302134400000 | 8113.71 |
| 1302220800000 | 8159.77 |
| 1302480000000 | 8143.33 |
| 1302566400000 | 8006.15 |
| 1302652800000 | 8027.7 |
| 1302739200000 | 8032.85 |
| 1302825600000 | 8090.22 |
| 1303084800000 | 7959.48 |
| 1303171200000 | 8040.15 |
| 1303257600000 | 8090.06 |
| 1303344000000 | 8182.65 |
| 1303430400000 | 8182.65 |
| 1303689600000 | 8169.73 |
| 1303776000000 | 8231.81 |
| 1303862400000 | 8250.72 |
| 1303948800000 | 8369.04 |
| 1304035200000 | 8451.01 |
| 1304294400000 | 8451.32 |
| 1304380800000 | 8428 |
| 1304467200000 | 8345.47 |
| 1304553600000 | 8314.62 |
| 1304640000000 | 8411.84 |
| 1304899200000 | 8349.32 |
| 1304985600000 | 8456.67 |
| 1305072000000 | 8425.34 |
| 1305158400000 | 8425.61 |
| 1305244800000 | 8489.18 |
| 1305504000000 | 8484.29 |
| 1305590400000 | 8303.53 |
| 1305676800000 | 8304.58 |
| 1305763200000 | 8275.88 |
| 1305849600000 | 8365.11 |
| 1306108800000 | 8294.67 |
| 1306195200000 | 8300.09 |
| 1306281600000 | 8339.72 |
| 1306368000000 | 8410.09 |
| 1306454400000 | 8508.52 |
| 1306713600000 | 8463.68 |
| 1306800000000 | 8527.15 |
| 1306886400000 | 8457.21 |
| 1306972800000 | 8388.72 |
| 1307059200000 | 8396.08 |
| 1307318400000 | 8301.21 |
| 1307404800000 | 8364.36 |
| 1307491200000 | 8360.89 |
| 1307577600000 | 8169.11 |
| 1307664000000 | 8120.38 |
| 1307923200000 | 8009.89 |
| 1308009600000 | 7958.21 |
| 1308096000000 | 7865.36 |
| 1308182400000 | 7691.88 |
| 1308268800000 | 7863.52 |
| 1308528000000 | 7619.22 |
| 1308614400000 | 7673.66 |
| 1308700800000 | 7737.24 |
| 1308787200000 | 7613.53 |
| 1308873600000 | 7653.61 |
| 1309132800000 | 7644.55 |
| 1309219200000 | 7737.02 |
| 1309305600000 | 7773.08 |
| 1309392000000 | 7827.74 |
| 1309478400000 | 7872.42 |
| 1309737600000 | 7848.74 |
| 1309824000000 | 7871.9 |
| 1309910400000 | 7842.45 |
| 1309996800000 | 7931.44 |
| 1310083200000 | 7895.28 |
| 1310342400000 | 7776.59 |
| 1310428800000 | 7746.31 |
| 1310515200000 | 7762.02 |
| 1310601600000 | 7762.41 |
| 1310688000000 | 7786.04 |
| 1310947200000 | 7661.77 |
| 1311033600000 | 7727.98 |
| 1311120000000 | 7591.96 |
| 1311206400000 | 7603.04 |
| 1311292800000 | 7601.77 |
| 1311552000000 | 7555.56 |
| 1311638400000 | 7447.56 |
| 1311724800000 | 7314.11 |
| 1311811200000 | 7365.81 |
| 1311897600000 | 7346.03 |
| 1312156800000 | 7358.49 |
| 1312243200000 | 7283.5 |
| 1312329600000 | 7103.11 |
| 1312416000000 | 6795.04 |
| 1312502400000 | 6719.57 |
| 1312761600000 | 6006.96 |
| 1312848000000 | 6328.25 |
| 1312934400000 | 6558.44 |
| 1313020800000 | 6894.9 |
| 1313107200000 | 6970.44 |
| 1313366400000 | 6950.79 |
| 1313452800000 | 6931.18 |
| 1313539200000 | 6937.07 |
| 1313625600000 | 6772.49 |
| 1313712000000 | 6781 |
| 1313971200000 | 6726.61 |
| 1314057600000 | 6741.9 |
| 1314144000000 | 6770.69 |
| 1314230400000 | 6729.63 |
| 1314316800000 | 6737.43 |
| 1314576000000 | 6844.96 |
| 1314662400000 | 6891.69 |
| 1314748800000 | 7042.6 |
| 1314835200000 | 7113.47 |
| 1314921600000 | 7095.69 |
| 1315180800000 | 6786.28 |
| 1315267200000 | 6726.89 |
| 1315353600000 | 6860.31 |
| 1315440000000 | 6874.65 |
| 1315526400000 | 6717.71 |
| 1315785600000 | 6449.09 |
| 1315872000000 | 6444.96 |
| 1315958400000 | 6446.87 |
| 1316044800000 | 6501.5 |
| 1316131200000 | 6522.25 |
| 1316390400000 | 6520.68 |
| 1316476800000 | 6416.97 |
| 1316563200000 | 6162.96 |
| 1316649600000 | 5668.37 |
| 1316736000000 | 5636.16 |
| 1316995200000 | 5692.39 |
| 1317081600000 | 5934.9 |
| 1317168000000 | 5904.78 |
| 1317254400000 | 5825.28 |
| 1317340800000 | 5664.7 |
| 1317600000000 | 5535.05 |
| 1317686400000 | 5297.77 |
| 1317772800000 | 5333.89 |
| 1317859200000 | 5586.44 |
| 1317945600000 | 5651.25 |
| 1318204800000 | 5609.48 |
| 1318291200000 | 5809.84 |
| 1318377600000 | 6003.88 |
| 1318464000000 | 6003.32 |
| 1318550400000 | 6111.79 |
| 1318809600000 | 6065.56 |
| 1318896000000 | 5947.33 |
| 1318982400000 | 6078.73 |
| 1319068800000 | 5979.82 |
| 1319155200000 | 6110.53 |
| 1319414400000 | 6231.4 |
| 1319500800000 | 6213.92 |
| 1319587200000 | 6282.91 |
| 1319673600000 | 6568.65 |
| 1319760000000 | 6612.22 |
| 1320019200000 | 6607.04 |
| 1320105600000 | 6607.04 |
| 1320192000000 | 6434.73 |
| 1320278400000 | 6599.97 |
| 1320364800000 | 6594.23 |
| 1320624000000 | 6562.68 |
| 1320710400000 | 6645.56 |
| 1320796800000 | 6473.52 |
| 1320883200000 | 6438.53 |
| 1320969600000 | 6595.47 |
| 1321228800000 | 6535.35 |
| 1321315200000 | 6439.63 |
| 1321401600000 | 6457.76 |
| 1321488000000 | 6382.6 |
| 1321574400000 | 6310.76 |
| 1321833600000 | 6138.36 |
| 1321920000000 | 6105.44 |
| 1322006400000 | 5869.84 |
| 1322092800000 | 5924.15 |
| 1322179200000 | 5808.27 |
| 1322438400000 | 5957.35 |
| 1322524800000 | 5985.74 |
| 1322611200000 | 6195.36 |
| 1322697600000 | 6210.98 |
| 1322784000000 | 6220.15 |
| 1323043200000 | 6193.88 |
| 1323129600000 | 6139.7 |
| 1323216000000 | 6192.47 |
| 1323302400000 | 6207.94 |
| 1323388800000 | 6188.47 |
| 1323648000000 | 6068.58 |
| 1323734400000 | 6069.25 |
| 1323820800000 | 5936.98 |
| 1323907200000 | 5937.52 |
| 1323993600000 | 6004.92 |
| 1324252800000 | 5958 |
| 1324339200000 | 5992.5 |
| 1324425600000 | 5937.73 |
| 1324512000000 | 6007.35 |
| 1324598400000 | 5997.08 |
| 1324857600000 | 5987.73 |
| 1324944000000 | 5953.14 |
| 1325030400000 | 5918.82 |
| 1325116800000 | 5969.76 |
| 1325203200000 | 5966.03 |
| 1325462400000 | 5979.39 |
| 1325548800000 | 6047.59 |
| 1325635200000 | 6114.27 |
| 1325721600000 | 6108.21 |
| 1325808000000 | 6129.79 |
| 1326067200000 | 6143.03 |
| 1326153600000 | 6179.46 |
| 1326240000000 | 6199.58 |
| 1326326400000 | 6260.2 |
| 1326412800000 | 6247.76 |
| 1326672000000 | 6286.79 |
| 1326758400000 | 6335.82 |
| 1326844800000 | 6365.1 |
| 1326931200000 | 6465.95 |
| 1327017600000 | 6455.47 |
| 1327276800000 | 6482.71 |
| 1327363200000 | 6410.8 |
| 1327449600000 | 6379.82 |
| 1327536000000 | 6473.86 |
| 1327622400000 | 6476.86 |
| 1327881600000 | 6420.53 |
| 1327968000000 | 6449.19 |
| 1328054400000 | 6551.23 |
| 1328140800000 | 6662.86 |
| 1328227200000 | 6751.05 |
| 1328486400000 | 6729.69 |
| 1328572800000 | 6721.41 |
| 1328659200000 | 6759.28 |
| 1328745600000 | 6792.98 |
| 1328832000000 | 6777.62 |
| 1329091200000 | 6799.48 |
| 1329177600000 | 6699.12 |
| 1329264000000 | 6733.28 |
| 1329350400000 | 6767.13 |
| 1329436800000 | 6870.49 |
| 1329696000000 | 6897.5 |
| 1329782400000 | 6894.69 |
| 1329868800000 | 6887.11 |
| 1329955200000 | 6921.86 |
| 1330041600000 | 6925.9 |
| 1330300800000 | 6938.87 |
| 1330387200000 | 7004.87 |
| 1330473600000 | 6987.7 |
| 1330560000000 | 7004.12 |
| 1330646400000 | 6987.37 |
| 1330905600000 | 6934.57 |
| 1330992000000 | 6794.41 |
| 1331078400000 | 6801.77 |
| 1331164800000 | 6939.19 |
| 1331251200000 | 7011.48 |
| 1331510400000 | 6946.14 |
| 1331596800000 | 7003.23 |
| 1331683200000 | 7034.08 |
| 1331769600000 | 7115.19 |
| 1331856000000 | 7219.16 |
| 1332115200000 | 7276.55 |
| 1332201600000 | 7193.82 |
| 1332288000000 | 7220.3 |
| 1332374400000 | 7106.71 |
| 1332460800000 | 7092.67 |
| 1332720000000 | 7234.32 |
| 1332806400000 | 7271.6 |
| 1332892800000 | 7204.65 |
| 1332979200000 | 7124.07 |
| 1333065600000 | 7216.24 |
| 1333324800000 | 7301.57 |
| 1333411200000 | 7300.9 |
| 1333497600000 | 7257.69 |
| 1333584000000 | 7281.57 |
| 1333670400000 | 7281.59 |
| 1333929600000 | 7177.81 |
| 1334016000000 | 7024.96 |
| 1334102400000 | 6998.62 |
| 1334188800000 | 7077.69 |
| 1334275200000 | 7025.61 |
| 1334534400000 | 6959.93 |
| 1334620800000 | 7042.15 |
| 1334707200000 | 6982.54 |
| 1334793600000 | 6962.57 |
| 1334880000000 | 7052.13 |
| 1335139200000 | 6965.38 |
| 1335225600000 | 6951.17 |
| 1335312000000 | 6991.38 |
| 1335398400000 | 7031.26 |
| 1335484800000 | 7089.79 |
| 1335744000000 | 7104 |
| 1335830400000 | 7096.08 |
| 1335916800000 | 7072.81 |
| 1336003200000 | 7050.37 |
| 1336089600000 | 7080.35 |
| 1336348800000 | 7067.91 |
| 1336435200000 | 7047.5 |
| 1336521600000 | 6966.12 |
| 1336608000000 | 7005.46 |
| 1336694400000 | 7005.88 |
| 1336953600000 | 6842.62 |
| 1337040000000 | 6648.94 |
| 1337126400000 | 6548.57 |
| 1337212800000 | 6403.24 |
| 1337299200000 | 6362.28 |
| 1337558400000 | 6333.76 |
| 1337644800000 | 6477.26 |
| 1337731200000 | 6278.42 |
| 1337817600000 | 6344.29 |
| 1337904000000 | 6338 |
| 1338163200000 | 6365.56 |
| 1338249600000 | 6349.31 |
| 1338336000000 | 6271.93 |
| 1338422400000 | 6253.14 |
| 1338508800000 | 6200.78 |
| 1338768000000 | 6151.67 |
| 1338854400000 | 6195.25 |
| 1338940800000 | 6313.2 |
| 1339027200000 | 6417.12 |
| 1339113600000 | 6513.14 |
| 1339372800000 | 6487.05 |
| 1339459200000 | 6424.41 |
| 1339545600000 | 6436.87 |
| 1339632000000 | 6451.32 |
| 1339718400000 | 6550.35 |
| 1339977600000 | 6553.4 |
| 1340064000000 | 6639.24 |
| 1340150400000 | 6619.6 |
| 1340236800000 | 6558.2 |
| 1340323200000 | 6476.39 |
| 1340582400000 | 6415.32 |
| 1340668800000 | 6409.68 |
| 1340755200000 | 6462.02 |
| 1340841600000 | 6383.13 |
| 1340928000000 | 6550.64 |
| 1341187200000 | 6574.33 |
| 1341273600000 | 6680.66 |
| 1341360000000 | 6677.78 |
| 1341446400000 | 6708.54 |
| 1341532800000 | 6651.68 |
| 1341792000000 | 6617.99 |
| 1341878400000 | 6623.79 |
| 1341964800000 | 6597.48 |
| 1342051200000 | 6518.23 |
| 1342137600000 | 6633.57 |
| 1342396800000 | 6639.75 |
| 1342483200000 | 6613.37 |
| 1342569600000 | 6647.83 |
| 1342656000000 | 6624.03 |
| 1342742400000 | 6611.29 |
| 1343001600000 | 6494.22 |
| 1343088000000 | 6500.38 |
| 1343174400000 | 6494.91 |
| 1343260800000 | 6548.46 |
| 1343347200000 | 6609.15 |
| 1343606400000 | 6650.33 |
| 1343692800000 | 6689.55 |
| 1343779200000 | 6620.3 |
| 1343865600000 | 6522.63 |
| 1343952000000 | 6613.83 |
| 1344211200000 | 6647.71 |
| 1344297600000 | 6694.09 |
| 1344384000000 | 6673.62 |
| 1344470400000 | 6694.78 |
| 1344556800000 | 6659.94 |
| 1344816000000 | 6586.19 |
| 1344902400000 | 6591.21 |
| 1344988800000 | 6572.8 |
| 1345075200000 | 6628.06 |
| 1345161600000 | 6703.12 |
| 1345420800000 | 6688.25 |
| 1345507200000 | 6703.26 |
| 1345593600000 | 6680.04 |
| 1345680000000 | 6677.09 |
| 1345766400000 | 6646.12 |
| 1346025600000 | 6620.56 |
| 1346112000000 | 6608.11 |
| 1346198400000 | 6597.23 |
| 1346284800000 | 6559.23 |
| 1346371200000 | 6591.69 |
| 1346630400000 | 6584.54 |
| 1346716800000 | 6637.33 |
| 1346803200000 | 6636.65 |
| 1346889600000 | 6708.18 |
| 1346976000000 | 6773.95 |
| 1347235200000 | 6792.74 |
| 1347321600000 | 6838.01 |
| 1347408000000 | 6883.76 |
| 1347494400000 | 6910.9 |
| 1347580800000 | 6999.48 |
| 1347840000000 | 7013.33 |
| 1347926400000 | 7013.66 |
| 1348012800000 | 7025.53 |
| 1348099200000 | 7033.58 |
| 1348185600000 | 7050.87 |
| 1348444800000 | 6910.26 |
| 1348531200000 | 6969.49 |
| 1348617600000 | 6921 |
| 1348704000000 | 6981.1 |
| 1348790400000 | 6956.14 |
| 1349049600000 | 7012.08 |
| 1349136000000 | 7064.41 |
| 1349222400000 | 7133.18 |
| 1349308800000 | 7160.85 |
| 1349395200000 | 7192.36 |
| 1349654400000 | 7132.72 |
| 1349740800000 | 7149.5 |
| 1349827200000 | 7128.12 |
| 1349913600000 | 7197.29 |
| 1350000000000 | 7218.67 |
| 1350259200000 | 7229.25 |
| 1350345600000 | 7259.27 |
| 1350432000000 | 7324.08 |
| 1350518400000 | 7346.96 |
| 1350604800000 | 7239.31 |
| 1350864000000 | 7191.72 |
| 1350950400000 | 7096.71 |
| 1351036800000 | 7120.55 |
| 1351123200000 | 7193.79 |
| 1351209600000 | 7166.1 |
| 1351468800000 | 7141.99 |
| 1351555200000 | 7188.5 |
| 1351641600000 | 7187.32 |
| 1351728000000 | 7194.24 |
| 1351814400000 | 7195.28 |
| 1352073600000 | 7230.15 |
| 1352160000000 | 7266.65 |
| 1352246400000 | 7227.21 |
| 1352332800000 | 7247.48 |
| 1352419200000 | 7212.77 |
| 1352678400000 | 7177.16 |
| 1352764800000 | 7103.9 |
| 1352851200000 | 7043.59 |
| 1352937600000 | 7062.12 |
| 1353024000000 | 7054.01 |
| 1353283200000 | 7125.56 |
| 1353369600000 | 7140.88 |
| 1353456000000 | 7106.4 |
| 1353542400000 | 7107.76 |
| 1353628800000 | 7025.32 |
| 1353888000000 | 7001.3 |
| 1353974400000 | 6991.22 |
| 1354060800000 | 7000.12 |
| 1354147200000 | 7013.74 |
| 1354233600000 | 6958.43 |
| 1354492800000 | 6964.38 |
| 1354579200000 | 6981.54 |
| 1354665600000 | 7008.83 |
| 1354752000000 | 7050.85 |
| 1354838400000 | 7020.57 |
| 1355097600000 | 7054.62 |
| 1355184000000 | 7103.47 |
| 1355270400000 | 7145.86 |
| 1355356800000 | 7154.15 |
| 1355443200000 | 7252.64 |
| 1355702400000 | 7252.14 |
| 1355788800000 | 7297.33 |
| 1355875200000 | 7281.74 |
| 1355961600000 | 7273.51 |
| 1356048000000 | 7196.61 |
| 1356307200000 | 7195.13 |
| 1356393600000 | 7195.13 |
| 1356480000000 | 7192.4 |
| 1356566400000 | 7181.61 |
| 1356652800000 | 7224.09 |
| 1356912000000 | 7224.78 |
| 1357084800000 | 7402.53 |
| 1357171200000 | 7429.87 |
| 1357257600000 | 7447.94 |
| 1357516800000 | 7482.07 |
| 1357603200000 | 7455.01 |
| 1357689600000 | 7503.6 |
| 1357776000000 | 7572.61 |
| 1357862400000 | 7506.17 |
| 1358121600000 | 7491.25 |
| 1358208000000 | 7465.16 |
| 1358294400000 | 7507.69 |
| 1358380800000 | 7574.89 |
| 1358467200000 | 7646.17 |
| 1358726400000 | 7624.82 |
| 1358812800000 | 7679.93 |
| 1358899200000 | 7658.28 |
| 1358985600000 | 7655.85 |
| 1359072000000 | 7651.63 |
| 1359331200000 | 7609.04 |
| 1359417600000 | 7639.3 |
| 1359504000000 | 7674.78 |
| 1359590400000 | 7732.82 |
| 1359676800000 | 7751.62 |
| 1359936000000 | 7742.63 |
| 1360022400000 | 7792.62 |
| 1360108800000 | 7814.34 |
| 1360195200000 | 7756.64 |
| 1360281600000 | 7776.73 |
| 1360540800000 | 7768.01 |
| 1360627200000 | 7796.84 |
| 1360713600000 | 7838.75 |
| 1360800000000 | 7850.93 |
| 1360886400000 | 7773.55 |
| 1361145600000 | 7745.27 |
| 1361232000000 | 7833.78 |
| 1361318400000 | 7748.23 |
| 1361404800000 | 7659.16 |
| 1361491200000 | 7702.1 |
| 1361750400000 | 7728.87 |
| 1361836800000 | 7732.15 |
| 1361923200000 | 7756.32 |
| 1362009600000 | 7806.41 |
| 1362096000000 | 7789.49 |
| 1362355200000 | 7821.64 |
| 1362441600000 | 7818.5 |
| 1362528000000 | 7760.41 |
| 1362614400000 | 7753.49 |
| 1362700800000 | 7776.19 |
| 1362960000000 | 7767.51 |
| 1363046400000 | 7781.85 |
| 1363132800000 | 7752.75 |
| 1363219200000 | 7717.26 |
| 1363305600000 | 7666.41 |
| 1363564800000 | 7637.73 |
| 1363651200000 | 7637.47 |
| 1363737600000 | 7628.01 |
| 1363824000000 | 7617.04 |
| 1363910400000 | 7584.79 |
| 1364169600000 | 7563.47 |
| 1364256000000 | 7576.31 |
| 1364342400000 | 7540.85 |
| 1364428800000 | 7564.74 |
| 1364515200000 | 7564.62 |
| 1364774400000 | 7527.07 |
| 1364860800000 | 7503.9 |
| 1364947200000 | 7486.37 |
| 1365033600000 | 7443.11 |
| 1365120000000 | 7394.35 |
| 1365379200000 | 7472.71 |
| 1365465600000 | 7527.14 |
| 1365552000000 | 7532.28 |
| 1365638400000 | 7553.32 |
| 1365724800000 | 7522.71 |
| 1365984000000 | 7375.43 |
| 1366070400000 | 7359.51 |
| 1366156800000 | 7234.15 |
| 1366243200000 | 7223.98 |
| 1366329600000 | 7231.28 |
| 1366588800000 | 7184.07 |
| 1366675200000 | 7230.18 |
| 1366761600000 | 7267.7 |
| 1366848000000 | 7354.25 |
| 1366934400000 | 7334.82 |
| 1367193600000 | 7330.4 |
| 1367280000000 | 7326.75 |
| 1367366400000 | 7327.09 |
| 1367452800000 | 7319.15 |
| 1367539200000 | 7429.66 |
| 1367798400000 | 7437.49 |
| 1367884800000 | 7500.05 |
| 1367971200000 | 7511.32 |
| 1368057600000 | 7483.28 |
| 1368144000000 | 7515.85 |
| 1368403200000 | 7422.74 |
| 1368489600000 | 7377.71 |
| 1368576000000 | 7364.8 |
| 1368662400000 | 7327.24 |
| 1368748800000 | 7330.22 |
| 1369008000000 | 7233.04 |
| 1369094400000 | 7215.9 |
| 1369180800000 | 7267.39 |
| 1369267200000 | 7132.05 |
| 1369353600000 | 7100.81 |
| 1369612800000 | 7000.73 |
| 1369699200000 | 6953.55 |
| 1369785600000 | 6940.72 |
| 1369872000000 | 6899.14 |
| 1369958400000 | 6884.09 |
| 1370217600000 | 6771.6 |
| 1370304000000 | 6825.48 |
| 1370390400000 | 6771.37 |
| 1370476800000 | 6697.88 |
| 1370563200000 | 6751.2 |
| 1370822400000 | 6606.55 |
| 1370908800000 | 6533.11 |
| 1370995200000 | 6525.07 |
| 1371081600000 | 6631.81 |
| 1371168000000 | 6698.9 |
| 1371427200000 | 6744.53 |
| 1371513600000 | 6661.24 |
| 1371600000000 | 6572.49 |
| 1371686400000 | 6291.68 |
| 1371772800000 | 6229.31 |
| 1372032000000 | 6192.82 |
| 1372118400000 | 6289.54 |
| 1372204800000 | 6365.62 |
| 1372291200000 | 6355.34 |
| 1372377600000 | 6347.88 |
| 1372636800000 | 6316.07 |
| 1372723200000 | 6206.44 |
| 1372809600000 | 6121.51 |
| 1372896000000 | 6171.08 |
| 1372982400000 | 6047.29 |
| 1373241600000 | 5997.02 |
| 1373328000000 | 5888.04 |
| 1373414400000 | 5778.42 |
| 1373500800000 | 5831.39 |
| 1373587200000 | 5817.68 |
| 1373846400000 | 5954.26 |
| 1373932800000 | 5948.59 |
| 1374019200000 | 6123.59 |
| 1374105600000 | 6167.93 |
| 1374192000000 | 6093.36 |
| 1374451200000 | 6096.43 |
| 1374537600000 | 6040.81 |
| 1374624000000 | 6032.95 |
| 1374710400000 | 6006.5 |
| 1374796800000 | 5916.85 |
| 1375056000000 | 5859.36 |
| 1375142400000 | 5773.8 |
| 1375228800000 | 5747.42 |
| 1375315200000 | 5884.84 |
| 1375401600000 | 5867.16 |
| 1375660800000 | 5829.04 |
| 1375747200000 | 5757.52 |
| 1375833600000 | 5711.41 |
| 1375920000000 | 5788.57 |
| 1376006400000 | 5935.39 |
| 1376265600000 | 5937.19 |
| 1376352000000 | 5871.49 |
| 1376438400000 | 5831.58 |
| 1376524800000 | 5828.91 |
| 1376611200000 | 5789.5 |
| 1376870400000 | 5690.49 |
| 1376956800000 | 5662.45 |
| 1377043200000 | 5581.26 |
| 1377129600000 | 5578 |
| 1377216000000 | 5688.61 |
| 1377475200000 | 5664.25 |
| 1377561600000 | 5510.69 |
| 1377648000000 | 5498.69 |
| 1377734400000 | 5515.21 |
| 1377820800000 | 5560.58 |
| 1378080000000 | 5571.49 |
| 1378166400000 | 5555.66 |
| 1378252800000 | 5623.17 |
| 1378339200000 | 5692.77 |
| 1378425600000 | 5844.92 |
| 1378684800000 | 5935.43 |
| 1378771200000 | 5929.34 |
| 1378857600000 | 5955.89 |
| 1378944000000 | 5923.12 |
| 1379030400000 | 5827.74 |
| 1379289600000 | 5959.31 |
| 1379376000000 | 5940.57 |
| 1379462400000 | 5919.1 |
| 1379548800000 | 5919.1 |
| 1379635200000 | 5919.1 |
| 1379894400000 | 6132.79 |
| 1379980800000 | 6102.18 |
| 1380067200000 | 6090.47 |
| 1380153600000 | 6116.04 |
| 1380240000000 | 6065.03 |
| 1380499200000 | 5982.88 |
| 1380585600000 | 6019.12 |
| 1380672000000 | 6015.4 |
| 1380758400000 | 6057.12 |
| 1380844800000 | 6045.17 |
| 1381104000000 | 6022.95 |
| 1381190400000 | 5986.67 |
| 1381276800000 | 5918.33 |
| 1381363200000 | 6026.91 |
| 1381449600000 | 6062.18 |
| 1381708800000 | 6018.53 |
| 1381795200000 | 6039.59 |
| 1381881600000 | 6133.58 |
| 1381968000000 | 6101.88 |
| 1382054400000 | 6076.56 |
| 1382313600000 | 6049.75 |
| 1382400000000 | 6097.52 |
| 1382486400000 | 6085.38 |
| 1382572800000 | 6048.7 |
| 1382659200000 | 6044.28 |
| 1382918400000 | 6001.59 |
| 1383004800000 | 5955.11 |
| 1383091200000 | 5962.64 |
| 1383177600000 | 5904.59 |
| 1383264000000 | 5898.85 |
| 1383523200000 | 5867.31 |
| 1383609600000 | 5808.15 |
| 1383696000000 | 5778.05 |
| 1383782400000 | 5757.16 |
| 1383868800000 | 5705.02 |
| 1384128000000 | 5625.25 |
| 1384214400000 | 5653.48 |
| 1384300800000 | 5556.98 |
| 1384387200000 | 5579.14 |
| 1384473600000 | 5594.47 |
| 1384732800000 | 5664.42 |
| 1384819200000 | 5609.88 |
| 1384905600000 | 5558.43 |
| 1384992000000 | 5506.72 |
| 1385078400000 | 5546.44 |
| 1385337600000 | 5490.24 |
| 1385424000000 | 5420.26 |
| 1385510400000 | 5397.29 |
| 1385596800000 | 5419.04 |
| 1385683200000 | 5400.08 |
| 1385942400000 | 5431.94 |
| 1386028800000 | 5351.09 |
| 1386115200000 | 5362.37 |
| 1386201600000 | 5419.14 |
| 1386288000000 | 5401.44 |
| 1386547200000 | 5397.93 |
| 1386633600000 | 5372.01 |
| 1386720000000 | 5351.34 |
| 1386806400000 | 5312.57 |
| 1386892800000 | 5344.2 |
| 1387152000000 | 5381.34 |
| 1387238400000 | 5373.61 |
| 1387324800000 | 5349.33 |
| 1387411200000 | 5330.46 |
| 1387497600000 | 5381.46 |
| 1387756800000 | 5389.84 |
| 1387843200000 | 5360.98 |
| 1387929600000 | 5361 |
| 1388016000000 | 5405.06 |
| 1388102400000 | 5454.94 |
| 1388361600000 | 5407.74 |
| 1388448000000 | 5417.99 |
| 1388620800000 | 5394.12 |
| 1388707200000 | 5402.95 |
| 1388966400000 | 5393.54 |
| 1389052800000 | 5417.32 |
| 1389139200000 | 5406.93 |
| 1389225600000 | 5357.37 |
| 1389312000000 | 5394.64 |
| 1389571200000 | 5395.28 |
| 1389657600000 | 5306.64 |
| 1389744000000 | 5277.38 |
| 1389830400000 | 5337.51 |
| 1389916800000 | 5292.88 |
| 1390176000000 | 5264.79 |
| 1390262400000 | 5229.5 |
| 1390348800000 | 5292.6 |
| 1390435200000 | 5220.42 |
| 1390521600000 | 5053.24 |
| 1390780800000 | 5010.09 |
| 1390867200000 | 4982.27 |
| 1390953600000 | 4881.33 |
| 1391040000000 | 4911.81 |
| 1391126400000 | 4873.34 |
| 1391385600000 | 4822.36 |
| 1391472000000 | 4834.81 |
| 1391558400000 | 4803.55 |
| 1391644800000 | 4910.45 |
| 1391731200000 | 4940.91 |
| 1391990400000 | 4933.93 |
| 1392076800000 | 4995.2 |
| 1392163200000 | 5065.44 |
| 1392249600000 | 5075.21 |
| 1392336000000 | 5113.75 |
| 1392595200000 | 5108.82 |
| 1392681600000 | 5070.15 |
| 1392768000000 | 5023.28 |
| 1392854400000 | 5011.7 |
| 1392940800000 | 5063.37 |
| 1393200000000 | 5028.65 |
| 1393286400000 | 4999.06 |
| 1393372800000 | 5022.99 |
| 1393459200000 | 5003.42 |
| 1393545600000 | 5120.36 |
| 1393804800000 | 5027.03 |
| 1393891200000 | 5071.33 |
| 1393977600000 | 5073.9 |
| 1394064000000 | 5106.35 |
| 1394150400000 | 5034.23 |
| 1394409600000 | 4919.47 |
| 1394496000000 | 4867.04 |
| 1394582400000 | 4839.32 |
| 1394668800000 | 4881.72 |
| 1394755200000 | 4883.13 |
| 1395014400000 | 4933.78 |
| 1395100800000 | 4981.14 |
| 1395187200000 | 4988.7 |
| 1395273600000 | 5112.81 |
| 1395360000000 | 5099.02 |
| 1395619200000 | 5080.39 |
| 1395705600000 | 5134.56 |
| 1395792000000 | 5157.77 |
| 1395878400000 | 5267.72 |
| 1395964800000 | 5309.74 |
| 1396224000000 | 5320.81 |
| 1396310400000 | 5333.48 |
| 1396396800000 | 5347.28 |
| 1396483200000 | 5297.84 |
| 1396569600000 | 5326.16 |
| 1396828800000 | 5312.45 |
| 1396915200000 | 5405.56 |
| 1397001600000 | 5383.35 |
| 1397088000000 | 5419.11 |
| 1397174400000 | 5379.06 |
| 1397433600000 | 5416.12 |
| 1397520000000 | 5330.54 |
| 1397606400000 | 5321.27 |
| 1397692800000 | 5346.4 |
| 1397779200000 | 5346.4 |
| 1398038400000 | 5340.31 |
| 1398124800000 | 5273.5 |
| 1398211200000 | 5263.35 |
| 1398297600000 | 5300.17 |
| 1398384000000 | 5240.16 |
| 1398643200000 | 5294.09 |
| 1398729600000 | 5303.64 |
| 1398816000000 | 5269.29 |
| 1398902400000 | 5267.5 |
| 1398988800000 | 5338.81 |
| 1399248000000 | 5264.23 |
| 1399334400000 | 5243.36 |
| 1399420800000 | 5237.11 |
| 1399507200000 | 5329.01 |
| 1399593600000 | 5335.96 |
| 1399852800000 | 5390.04 |
| 1399939200000 | 5443.67 |
| 1400025600000 | 5440.81 |
| 1400112000000 | 5386.79 |
| 1400198400000 | 5573.1 |
| 1400457600000 | 5581.24 |
| 1400544000000 | 5537.16 |
| 1400630400000 | 5527.71 |
| 1400716800000 | 5576.53 |
| 1400803200000 | 5564.73 |
| 1401062400000 | 5552.49 |
| 1401148800000 | 5514.91 |
| 1401235200000 | 5535.47 |
| 1401321600000 | 5627.96 |
| 1401408000000 | 5573.3 |
| 1401667200000 | 5571.48 |
| 1401753600000 | 5548.61 |
| 1401840000000 | 5520.34 |
| 1401926400000 | 5540.67 |
| 1402012800000 | 5530.96 |
| 1402272000000 | 5504.81 |
| 1402358400000 | 5491.41 |
| 1402444800000 | 5470.68 |
| 1402531200000 | 5446.21 |
| 1402617600000 | 5416.46 |
| 1402876800000 | 5366.24 |
| 1402963200000 | 5331.2 |
| 1403049600000 | 5352.47 |
| 1403136000000 | 5414.99 |
| 1403222400000 | 5383.47 |
| 1403481600000 | 5416.31 |
| 1403568000000 | 5449.44 |
| 1403654400000 | 5433.68 |
| 1403740800000 | 5443.88 |
| 1403827200000 | 5437.79 |
| 1404086400000 | 5419.9 |
| 1404172800000 | 5410.16 |
| 1404259200000 | 5419.96 |
| 1404345600000 | 5440.6 |
| 1404432000000 | 5475.87 |
| 1404691200000 | 5418.96 |
| 1404777600000 | 5458.86 |
| 1404864000000 | 5540.42 |
| 1404950400000 | 5561.75 |
| 1405036800000 | 5595.73 |
| 1405296000000 | 5618.41 |
| 1405382400000 | 5599.45 |
| 1405468800000 | 5577 |
| 1405555200000 | 5528.72 |
| 1405641600000 | 5496.33 |
| 1405900800000 | 5503.33 |
| 1405987200000 | 5524.13 |
| 1406073600000 | 5532.27 |
| 1406160000000 | 5528.43 |
| 1406246400000 | 5513.67 |
| 1406505600000 | 5507.26 |
| 1406592000000 | 5516.07 |
| 1406678400000 | 5494.53 |
| 1406764800000 | 5442.19 |
| 1406851200000 | 5479.14 |
| 1407110400000 | 5506.82 |
| 1407196800000 | 5489.3 |
| 1407283200000 | 5423.8 |
| 1407369600000 | 5438.77 |
| 1407456000000 | 5467.53 |
| 1407715200000 | 5478.79 |
| 1407801600000 | 5466.49 |
| 1407888000000 | 5485.57 |
| 1407974400000 | 5455.68 |
| 1408060800000 | 5445.3 |
| 1408320000000 | 5443.76 |
| 1408406400000 | 5452.94 |
| 1408492800000 | 5441.79 |
| 1408579200000 | 5448.16 |
| 1408665600000 | 5404.71 |
| 1408924800000 | 5440.79 |
| 1409011200000 | 5418.09 |
| 1409097600000 | 5397.5 |
| 1409184000000 | 5372.66 |
| 1409270400000 | 5444.86 |
| 1409529600000 | 5482.24 |
| 1409616000000 | 5459.19 |
| 1409702400000 | 5479.8 |
| 1409788800000 | 5491.87 |
| 1409875200000 | 5529.86 |
| 1410134400000 | 5538.21 |
| 1410220800000 | 5508.13 |
| 1410307200000 | 5519.58 |
| 1410393600000 | 5514.24 |
| 1410480000000 | 5462.37 |
| 1410739200000 | 5448.09 |
| 1410825600000 | 5473.45 |
| 1410912000000 | 5472.43 |
| 1410998400000 | 5467.21 |
| 1411084800000 | 5468.52 |
| 1411344000000 | 5445.73 |
| 1411430400000 | 5427.03 |
| 1411516800000 | 5475.6 |
| 1411603200000 | 5477.9 |
| 1411689600000 | 5466.17 |
| 1411948800000 | 5435.69 |
| 1412035200000 | 5478.73 |
| 1412121600000 | 5470.19 |
| 1412208000000 | 5505.47 |
| 1412294400000 | 5499.27 |
| 1412553600000 | 5537.31 |
| 1412640000000 | 5538.16 |
| 1412726400000 | 5535.45 |
| 1412812800000 | 5546.84 |
| 1412899200000 | 5413.51 |
| 1413158400000 | 5502.23 |
| 1413244800000 | 5505.07 |
| 1413331200000 | 5431.9 |
| 1413417600000 | 5388.71 |
| 1413504000000 | 5434.33 |
| 1413763200000 | 5464.8 |
| 1413849600000 | 5511.29 |
| 1413936000000 | 5526.71 |
| 1414022400000 | 5482.85 |
| 1414108800000 | 5463.5 |
| 1414368000000 | 5394.77 |
| 1414454400000 | 5468.69 |
| 1414540800000 | 5497.31 |
| 1414627200000 | 5540.74 |
| 1414713600000 | 5527.32 |
| 1414972800000 | 5507.67 |
| 1415059200000 | 5476.56 |
| 1415145600000 | 5468.78 |
| 1415232000000 | 5465.2 |
| 1415318400000 | 5454.35 |
| 1415577600000 | 5461.98 |
| 1415664000000 | 5412.54 |
| 1415750400000 | 5509.33 |
| 1415836800000 | 5471.22 |
| 1415923200000 | 5447.74 |
| 1416182400000 | 5455.28 |
| 1416268800000 | 5427.11 |
| 1416355200000 | 5432.69 |
| 1416441600000 | 5446.85 |
| 1416528000000 | 5544.12 |
| 1416787200000 | 5507.21 |
| 1416873600000 | 5492.99 |
| 1416960000000 | 5427.04 |
| 1417046400000 | 5419.05 |
| 1417132800000 | 5379.84 |
| 1417392000000 | 5295.89 |
| 1417478400000 | 5279.01 |
| 1417564800000 | 5282.69 |
| 1417651200000 | 5308.68 |
| 1417737600000 | 5312.37 |
| 1417996800000 | 5325.7 |
| 1418083200000 | 5266.26 |
| 1418169600000 | 5221.55 |
| 1418256000000 | 5198.79 |
| 1418342400000 | 5174.9 |
| 1418601600000 | 5154.82 |
| 1418688000000 | 5151 |
| 1418774400000 | 5186.01 |
| 1418860800000 | 5213.15 |
| 1418947200000 | 5260.03 |
| 1419206400000 | 5266.12 |
| 1419292800000 | 5290.49 |
| 1419379200000 | 5274.03 |
| 1419465600000 | 5274.03 |
| 1419552000000 | 5268.27 |
| 1419811200000 | 5335.21 |
| 1419897600000 | 5324.14 |
| 1419984000000 | 5308.99 |
| 1420156800000 | 5233.33 |
| 1420416000000 | 5236.53 |
| 1420502400000 | 5224.91 |
| 1420588800000 | 5210.35 |
| 1420675200000 | 5241.94 |
| 1420761600000 | 5224.24 |
| 1421020800000 | 5218.21 |
| 1421107200000 | 5103.58 |
| 1421193600000 | 5046.96 |
| 1421280000000 | 5021.07 |
| 1421366400000 | 4980.75 |
| 1421625600000 | 5039.99 |
| 1421712000000 | 5002.4 |
| 1421798400000 | 5039.69 |
| 1421884800000 | 5046.87 |
| 1421971200000 | 5089.98 |
| 1422230400000 | 5045.95 |
| 1422316800000 | 5104.76 |
| 1422403200000 | 5128.43 |
| 1422489600000 | 5087.91 |
| 1422576000000 | 5042.75 |
| 1422835200000 | 5050.17 |
| 1422921600000 | 5149.26 |
| 1423008000000 | 5119.46 |
| 1423094400000 | 5208.12 |
| 1423180800000 | 5327.52 |
| 1423440000000 | 5362.26 |
| 1423526400000 | 5366.3 |
| 1423612800000 | 5378.42 |
| 1423699200000 | 5459.01 |
| 1423785600000 | 5546.27 |
| 1424044800000 | 5521.74 |
| 1424131200000 | 5517.45 |
| 1424217600000 | 5575.81 |
| 1424304000000 | 5585.85 |
| 1424390400000 | 5630.11 |
| 1424649600000 | 5563.57 |
| 1424736000000 | 5552.61 |
| 1424822400000 | 5541.66 |
| 1424908800000 | 5561.29 |
| 1424995200000 | 5586.28 |
| 1425254400000 | 5573.68 |
| 1425340800000 | 5581.59 |
| 1425427200000 | 5584.15 |
| 1425513600000 | 5552.19 |
| 1425600000000 | 5491.28 |
| 1425859200000 | 5456.55 |
| 1425945600000 | 5406.52 |
| 1426032000000 | 5368.13 |
| 1426118400000 | 5457.25 |
| 1426204800000 | 5368.29 |
| 1426464000000 | 5345.29 |
| 1426550400000 | 5341.03 |
| 1426636800000 | 5368.14 |
| 1426723200000 | 5359.26 |
| 1426809600000 | 5398.54 |
| 1427068800000 | 5427.45 |
| 1427155200000 | 5477.13 |
| 1427241600000 | 5541.56 |
| 1427328000000 | 5500.88 |
| 1427414400000 | 5482.65 |
| 1427673600000 | 5467.57 |
| 1427760000000 | 5522.86 |
| 1427846400000 | 5561.58 |
| 1427932800000 | 5613.24 |
| 1428019200000 | 5613.24 |
| 1428278400000 | 5703.74 |
| 1428364800000 | 5705.41 |
| 1428451200000 | 5669.92 |
| 1428537600000 | 5678.1 |
| 1428624000000 | 5645.05 |
| 1428883200000 | 5641.19 |
| 1428969600000 | 5710.74 |
| 1429056000000 | 5632.92 |
| 1429142400000 | 5719.63 |
| 1429228800000 | 5658.34 |
| 1429488000000 | 5646.25 |
| 1429574400000 | 5666.69 |
| 1429660800000 | 5647.47 |
| 1429747200000 | 5653.35 |
| 1429833600000 | 5715.27 |
| 1430092800000 | 5802.59 |
| 1430179200000 | 5806.72 |
| 1430265600000 | 5764.4 |
| 1430352000000 | 5665.2 |
| 1430438400000 | 5663.47 |
| 1430697600000 | 5716.44 |
| 1430784000000 | 5766.07 |
| 1430870400000 | 5807.34 |
| 1430956800000 | 5787.1 |
| 1431043200000 | 5826.43 |
| 1431302400000 | 5879.84 |
| 1431388800000 | 5857.01 |
| 1431475200000 | 5866.34 |
| 1431561600000 | 5934.21 |
| 1431648000000 | 5946.29 |
| 1431907200000 | 5887.82 |
| 1431993600000 | 5833.5 |
| 1432080000000 | 5783.37 |
| 1432166400000 | 5797.03 |
| 1432252800000 | 5734.91 |
| 1432512000000 | 5716.16 |
| 1432598400000 | 5624.11 |
| 1432684800000 | 5612.16 |
| 1432771200000 | 5594.16 |
| 1432857600000 | 5534.55 |
| 1433116800000 | 5462.44 |
| 1433203200000 | 5424.49 |
| 1433289600000 | 5430.63 |
| 1433376000000 | 5368.68 |
| 1433462400000 | 5286.37 |
| 1433721600000 | 5292.87 |
| 1433808000000 | 5306.56 |
| 1433894400000 | 5362.25 |
| 1433980800000 | 5324.86 |
| 1434067200000 | 5312.84 |
| 1434326400000 | 5227.31 |
| 1434412800000 | 5222.76 |
| 1434499200000 | 5217.61 |
| 1434585600000 | 5232.23 |
| 1434672000000 | 5176.99 |
| 1434931200000 | 5249.35 |
| 1435017600000 | 5219.31 |
| 1435104000000 | 5232.37 |
| 1435190400000 | 5201.31 |
| 1435276800000 | 5178.29 |
| 1435536000000 | 5156.24 |
| 1435622400000 | 5157.3 |
| 1435708800000 | 5130.43 |
| 1435795200000 | 5187.66 |
| 1435881600000 | 5160.83 |
| 1436140800000 | 5070.82 |
| 1436227200000 | 4962.17 |
| 1436313600000 | 4912.01 |
| 1436400000000 | 4996.68 |
| 1436486400000 | 5033.2 |
| 1436745600000 | 5055.27 |
| 1436832000000 | 5100.46 |
| 1436918400000 | 5110.59 |
| 1437004800000 | 5105.01 |
| 1437091200000 | 5082.32 |
| 1437350400000 | 5072.21 |
| 1437436800000 | 5064.98 |
| 1437523200000 | 5010.88 |
| 1437609600000 | 4993.05 |
| 1437696000000 | 4911.76 |
| 1437955200000 | 4786.19 |
| 1438041600000 | 4755.54 |
| 1438128000000 | 4799.08 |
| 1438214400000 | 4732.14 |
| 1438300800000 | 4788.51 |
| 1438560000000 | 4685.66 |
| 1438646400000 | 4726.63 |
| 1438732800000 | 4715.82 |
| 1438819200000 | 4681.89 |
| 1438905600000 | 4716.4 |
| 1439164800000 | 4735.68 |
| 1439251200000 | 4704.09 |
| 1439337600000 | 4661.2 |
| 1439424000000 | 4652.48 |
| 1439510400000 | 4652.42 |
| 1439769600000 | 4624.29 |
| 1439856000000 | 4552.82 |
| 1439942400000 | 4535.31 |
| 1440028800000 | 4561.8 |
| 1440115200000 | 4485.43 |
| 1440374400000 | 4293.65 |
| 1440460800000 | 4368.11 |
| 1440547200000 | 4414.28 |
| 1440633600000 | 4589 |
| 1440720000000 | 4631.69 |
| 1440979200000 | 4622.61 |
| 1441065600000 | 4608.44 |
| 1441152000000 | 4683.73 |
| 1441238400000 | 4700.69 |
| 1441324800000 | 4624.29 |
| 1441584000000 | 4592.47 |
| 1441670400000 | 4632.36 |
| 1441756800000 | 4621.88 |
| 1441843200000 | 4577.27 |
| 1441929600000 | 4672.76 |
| 1442188800000 | 4641.72 |
| 1442275200000 | 4652.19 |
| 1442361600000 | 4707.05 |
| 1442448000000 | 4720.18 |
| 1442534400000 | 4738.49 |
| 1442793600000 | 4680.67 |
| 1442880000000 | 4543.74 |
| 1442966400000 | 4515.37 |
| 1443052800000 | 4502.45 |
| 1443139200000 | 4546.31 |
| 1443398400000 | 4443.26 |
| 1443484800000 | 4425.33 |
| 1443571200000 | 4517.52 |
| 1443657600000 | 4517.27 |
| 1443744000000 | 4555.07 |
| 1444003200000 | 4649.2 |
| 1444089600000 | 4700.68 |
| 1444176000000 | 4740.54 |
| 1444262400000 | 4729.61 |
| 1444348800000 | 4798.26 |
| 1444608000000 | 4790.39 |
| 1444694400000 | 4726.18 |
| 1444780800000 | 4707.66 |
| 1444867200000 | 4761.05 |
| 1444953600000 | 4745.04 |
| 1445212800000 | 4717.6 |
| 1445299200000 | 4673.56 |
| 1445385600000 | 4622.52 |
| 1445472000000 | 4635.04 |
| 1445558400000 | 4706.81 |
| 1445817600000 | 4717.69 |
| 1445904000000 | 4672.33 |
| 1445990400000 | 4684.29 |
| 1446076800000 | 4627.49 |
| 1446163200000 | 4634.1 |
| 1446422400000 | 4626.65 |
| 1446508800000 | 4682.51 |
| 1446595200000 | 4658.98 |
| 1446681600000 | 4596.51 |
| 1446768000000 | 4537.14 |
| 1447027200000 | 4509.33 |
| 1447113600000 | 4522.41 |
| 1447200000000 | 4525.52 |
| 1447286400000 | 4488.16 |
| 1447372800000 | 4435.1 |
| 1447632000000 | 4387.53 |
| 1447718400000 | 4397.37 |
| 1447804800000 | 4390.72 |
| 1447891200000 | 4422.74 |
| 1447977600000 | 4462.5 |
| 1448236800000 | 4404.49 |
| 1448323200000 | 4412.54 |
| 1448409600000 | 4374.56 |
| 1448496000000 | 4381.02 |
| 1448582400000 | 4333.73 |
| 1448841600000 | 4340.97 |
| 1448928000000 | 4323.67 |
| 1449014400000 | 4310.96 |
| 1449100800000 | 4321.81 |
| 1449187200000 | 4321.22 |
| 1449446400000 | 4324.06 |
| 1449532800000 | 4302.2 |
| 1449619200000 | 4308.03 |
| 1449705600000 | 4268.5 |
| 1449792000000 | 4267.84 |
| 1450051200000 | 4256.41 |
| 1450137600000 | 4281.98 |
| 1450224000000 | 4302.54 |
| 1450310400000 | 4338.2 |
| 1450396800000 | 4398.85 |
| 1450656000000 | 4417.61 |
| 1450742400000 | 4417.03 |
| 1450828800000 | 4401.17 |
| 1450915200000 | 4393.25 |
| 1451001600000 | 4393.25 |
| 1451260800000 | 4357.42 |
| 1451347200000 | 4367.72 |
| 1451433600000 | 4440.27 |
| 1451520000000 | 4442.64 |
| 1451865600000 | 4290.73 |
| 1451952000000 | 4315.97 |
| 1452038400000 | 4304.34 |
| 1452124800000 | 4257.57 |
| 1452211200000 | 4210.72 |
| 1452470400000 | 4199.54 |
| 1452556800000 | 4187.35 |
| 1452643200000 | 4215.12 |
| 1452729600000 | 4253.75 |
| 1452816000000 | 4159.89 |
| 1453075200000 | 4167.06 |
| 1453161600000 | 4202.41 |
| 1453248000000 | 4136.07 |
| 1453334400000 | 4183.44 |
| 1453420800000 | 4263.01 |
| 1453680000000 | 4238.53 |
| 1453766400000 | 4249.51 |
| 1453852800000 | 4268.01 |
| 1453939200000 | 4295.54 |
| 1454025600000 | 4343.83 |
| 1454284800000 | 4343.99 |
| 1454371200000 | 4292.39 |
| 1454457600000 | 4328.63 |
| 1454544000000 | 4510.18 |
| 1454630400000 | 4430.32 |
| 1454889600000 | 4407.71 |
| 1454976000000 | 4413.65 |
| 1455062400000 | 4435.11 |
| 1455148800000 | 4445.41 |
| 1455235200000 | 4457.5 |
| 1455494400000 | 4509.27 |
| 1455580800000 | 4460.43 |
| 1455667200000 | 4544.67 |
| 1455753600000 | 4540.29 |
| 1455840000000 | 4573.43 |
| 1456099200000 | 4635.57 |
| 1456185600000 | 4573.31 |
| 1456272000000 | 4560.99 |
| 1456358400000 | 4600.14 |
| 1456444800000 | 4601.98 |
| 1456704000000 | 4633.31 |
| 1456790400000 | 4643.29 |
| 1456876800000 | 4744.32 |
| 1456963200000 | 4798.55 |
| 1457049600000 | 4867.75 |
| 1457308800000 | 4874.22 |
| 1457395200000 | 4827.72 |
| 1457481600000 | 4897.07 |
| 1457568000000 | 4870 |
| 1457654400000 | 4884.18 |
| 1457913600000 | 4887.65 |
| 1458000000000 | 4855.14 |
| 1458086400000 | 4882.45 |
| 1458172800000 | 5031.18 |
| 1458259200000 | 5007.44 |
| 1458518400000 | 4948.93 |
| 1458604800000 | 4997.9 |
| 1458691200000 | 4942.64 |
| 1458777600000 | 4905.12 |
| 1458864000000 | 4905.12 |
| 1459123200000 | 4897.83 |
| 1459209600000 | 4869.78 |
| 1459296000000 | 4981.76 |
| 1459382400000 | 5033.09 |
| 1459468800000 | 5007.62 |
| 1459728000000 | 5044 |
| 1459814400000 | 4967.72 |
| 1459900800000 | 4948.12 |
| 1459987200000 | 4904 |
| 1460073600000 | 4917.9 |
| 1460332800000 | 4915.08 |
| 1460419200000 | 4983.32 |
| 1460505600000 | 5025.19 |
| 1460592000000 | 5040.21 |
| 1460678400000 | 5054.28 |
| 1460937600000 | 5093.45 |
| 1461024000000 | 5163.31 |
| 1461110400000 | 5129.74 |
| 1461196800000 | 5138.84 |
| 1461283200000 | 5049.05 |
| 1461542400000 | 5065.11 |
| 1461628800000 | 5090.17 |
| 1461715200000 | 5102.76 |
| 1461801600000 | 5169.64 |
| 1461888000000 | 5197.64 |
| 1462147200000 | 5201.59 |
| 1462233600000 | 5134.42 |
| 1462320000000 | 5129.29 |
| 1462406400000 | 5186.8 |
| 1462492800000 | 5202.43 |
| 1462752000000 | 5148.63 |
| 1462838400000 | 5106.92 |
| 1462924800000 | 5098.77 |
| 1463011200000 | 5064.69 |
| 1463097600000 | 4996.86 |
| 1463356800000 | 4917.75 |
| 1463443200000 | 4940.04 |
| 1463529600000 | 4958.76 |
| 1463616000000 | 4913.39 |
| 1463702400000 | 4995.27 |
| 1463961600000 | 4972.02 |
| 1464048000000 | 4998.62 |
| 1464134400000 | 4994.61 |
| 1464220800000 | 5030.72 |
| 1464307200000 | 5041.98 |
| 1464566400000 | 5012.62 |
| 1464652800000 | 5011.51 |
| 1464739200000 | 4991.72 |
| 1464825600000 | 5000.83 |
| 1464912000000 | 5095.71 |
| 1465171200000 | 5104.99 |
| 1465257600000 | 5131.42 |
| 1465344000000 | 5152.63 |
| 1465430400000 | 5114.53 |
| 1465516800000 | 5067.58 |
| 1465776000000 | 5027.65 |
| 1465862400000 | 4981.69 |
| 1465948800000 | 5035.86 |
| 1466035200000 | 5003.29 |
| 1466121600000 | 5066.65 |
| 1466380800000 | 5071.57 |
| 1466467200000 | 5114.66 |
| 1466553600000 | 5125.6 |
| 1466640000000 | 5159.48 |
| 1466726400000 | 5008.02 |
| 1466985600000 | 4985.11 |
| 1467072000000 | 5008.95 |
| 1467158400000 | 5175.14 |
| 1467244800000 | 5176.72 |
| 1467331200000 | 5254.62 |
| 1467590400000 | 5277.15 |
| 1467676800000 | 5243.03 |
| 1467763200000 | 5228.69 |
| 1467849600000 | 5294.17 |
| 1467936000000 | 5317.2 |
| 1468195200000 | 5404.35 |
| 1468281600000 | 5407.29 |
| 1468368000000 | 5373.55 |
| 1468454400000 | 5474.96 |
| 1468540800000 | 5496.45 |
| 1468800000000 | 5522.91 |
| 1468886400000 | 5499.45 |
| 1468972800000 | 5497.58 |
| 1469059200000 | 5556.74 |
| 1469145600000 | 5583.61 |
| 1469404800000 | 5557.13 |
| 1469491200000 | 5524.81 |
| 1469577600000 | 5518.14 |
| 1469664000000 | 5517.5 |
| 1469750400000 | 5611 |
| 1470009600000 | 5578.5 |
| 1470096000000 | 5543.43 |
| 1470182400000 | 5541.39 |
| 1470268800000 | 5537.98 |
| 1470355200000 | 5539.6 |
| 1470614400000 | 5590.22 |
| 1470700800000 | 5643.11 |
| 1470787200000 | 5649.75 |
| 1470873600000 | 5686.53 |
| 1470960000000 | 5714 |
| 1471219200000 | 5713.5 |
| 1471305600000 | 5718.12 |
| 1471392000000 | 5623.26 |
| 1471478400000 | 5674.97 |
| 1471564800000 | 5622.92 |
| 1471824000000 | 5592.72 |
| 1471910400000 | 5601.82 |
| 1471996800000 | 5565.78 |
| 1472083200000 | 5588.33 |
| 1472169600000 | 5623.26 |
| 1472428800000 | 5564.29 |
| 1472515200000 | 5524.47 |
| 1472601600000 | 5518.59 |
| 1472688000000 | 5487.71 |
| 1472774400000 | 5524.95 |
| 1473033600000 | 5554.37 |
| 1473120000000 | 5628.88 |
| 1473206400000 | 5640.7 |
| 1473292800000 | 5610.37 |
| 1473379200000 | 5526.37 |
| 1473638400000 | 5523.01 |
| 1473724800000 | 5520.99 |
| 1473811200000 | 5497.8 |
| 1473897600000 | 5535.14 |
| 1473984000000 | 5479.47 |
| 1474243200000 | 5496.34 |
| 1474329600000 | 5538.01 |
| 1474416000000 | 5589.77 |
| 1474502400000 | 5726.52 |
| 1474588800000 | 5708.82 |
| 1474848000000 | 5676.7 |
| 1474934400000 | 5649.02 |
| 1475020800000 | 5645.64 |
| 1475107200000 | 5715.93 |
| 1475193600000 | 5687.41 |
| 1475452800000 | 5707.23 |
| 1475539200000 | 5709.48 |
| 1475625600000 | 5711.33 |
| 1475712000000 | 5692.57 |
| 1475798400000 | 5684.94 |
| 1476057600000 | 5678.41 |
| 1476144000000 | 5728.72 |
| 1476230400000 | 5751.59 |
| 1476316800000 | 5727.13 |
| 1476403200000 | 5768.28 |
| 1476662400000 | 5770.01 |
| 1476748800000 | 5829.76 |
| 1476835200000 | 5851.01 |
| 1476921600000 | 5851.21 |
| 1477008000000 | 5838.34 |
| 1477267200000 | 5954.55 |
| 1477353600000 | 6036.14 |
| 1477440000000 | 6041.4 |
| 1477526400000 | 6071.36 |
| 1477612800000 | 6112.06 |
| 1477872000000 | 6079.15 |
| 1477958400000 | 6102.41 |
| 1478044800000 | 6054.25 |
| 1478131200000 | 6028.17 |
| 1478217600000 | 5984.36 |
| 1478476800000 | 6043.77 |
| 1478563200000 | 6115.83 |
| 1478649600000 | 6116.5 |
| 1478736000000 | 6005.95 |
| 1478822400000 | 5918.52 |
| 1479081600000 | 5809.73 |
| 1479168000000 | 5809.87 |
| 1479254400000 | 5761.03 |
| 1479340800000 | 5775.15 |
| 1479427200000 | 5754.74 |
| 1479686400000 | 5805.44 |
| 1479772800000 | 5835.88 |
| 1479859200000 | 5759.65 |
| 1479945600000 | 5773.8 |
| 1480032000000 | 5769.51 |
| 1480291200000 | 5797.62 |
| 1480377600000 | 5747.01 |
| 1480464000000 | 5796.19 |
| 1480550400000 | 5742.11 |
| 1480636800000 | 5783.81 |
| 1480896000000 | 5797.19 |
| 1480982400000 | 5855.57 |
| 1481068800000 | 5920.9 |
| 1481155200000 | 5928.48 |
| 1481241600000 | 5972.41 |
| 1481500800000 | 6002.72 |
| 1481587200000 | 5988.24 |
| 1481673600000 | 5914.32 |
| 1481760000000 | 5823.99 |
| 1481846400000 | 5759.11 |
| 1482105600000 | 5703.6 |
| 1482192000000 | 5684.12 |
| 1482278400000 | 5752.22 |
| 1482364800000 | 5652.71 |
| 1482451200000 | 5556.4 |
| 1482710400000 | 5531.55 |
| 1482796800000 | 5475.38 |
| 1482883200000 | 5563.63 |
| 1482969600000 | 5630.29 |
| 1483056000000 | 5669.15 |
| 1483315200000 | 5671.02 |
| 1483401600000 | 5675.37 |
| 1483488000000 | 5669.27 |
| 1483574400000 | 5802.56 |
| 1483660800000 | 5711.88 |
| 1483920000000 | 5720.35 |
| 1484006400000 | 5720.05 |
| 1484092800000 | 5757.78 |
| 1484179200000 | 5872.06 |
| 1484265600000 | 5865.52 |
| 1484524800000 | 5856.92 |
| 1484611200000 | 5886.23 |
| 1484697600000 | 5924.21 |
| 1484784000000 | 5875.09 |
| 1484870400000 | 5884.78 |
| 1485129600000 | 5939.07 |
| 1485216000000 | 5956.77 |
| 1485302400000 | 5981.75 |
| 1485388800000 | 6000.71 |
| 1485475200000 | 5957.44 |
| 1485734400000 | 5928.05 |
| 1485820800000 | 5938.64 |
| 1485907200000 | 5994.09 |
| 1485993600000 | 6026.52 |
| 1486080000000 | 6150.78 |
| 1486339200000 | 6082.56 |
| 1486425600000 | 6066.66 |
| 1486512000000 | 6091.75 |
| 1486598400000 | 6120.49 |
| 1486684800000 | 6258.2 |
| 1486944000000 | 6301.3 |
| 1487030400000 | 6250.48 |
| 1487116800000 | 6264.83 |
| 1487203200000 | 6271.36 |
| 1487289600000 | 6230.34 |
| 1487548800000 | 6266.21 |
| 1487635200000 | 6261.99 |
| 1487721600000 | 6287.52 |
| 1487808000000 | 6301.53 |
| 1487894400000 | 6258.67 |
| 1488153600000 | 6228.85 |
| 1488240000000 | 6249.84 |
| 1488326400000 | 6309.92 |
| 1488412800000 | 6264.87 |
| 1488499200000 | 6322.13 |
| 1488758400000 | 6347.37 |
| 1488844800000 | 6310.27 |
| 1488931200000 | 6242.78 |
| 1489017600000 | 6257.17 |
| 1489104000000 | 6263.2 |
| 1489363200000 | 6286.02 |
| 1489449600000 | 6259.96 |
| 1489536000000 | 6291.19 |
| 1489622400000 | 6401.27 |
| 1489708800000 | 6435.41 |
| 1489968000000 | 6425.58 |
| 1490054400000 | 6440.87 |
| 1490140800000 | 6388.59 |
| 1490227200000 | 6443.12 |
| 1490313600000 | 6507.27 |
| 1490572800000 | 6449.65 |
| 1490659200000 | 6508.96 |
| 1490745600000 | 6583.2 |
| 1490832000000 | 6593.63 |
| 1490918400000 | 6571.5 |
| 1491177600000 | 6638.11 |
| 1491264000000 | 6605.66 |
| 1491350400000 | 6681.16 |
| 1491436800000 | 6728.99 |
| 1491523200000 | 6748.91 |
| 1491782400000 | 6802.1 |
| 1491868800000 | 6716.05 |
| 1491955200000 | 6701.25 |
| 1492041600000 | 6765.6 |
| 1492128000000 | 6765.6 |
| 1492387200000 | 6775.17 |
| 1492473600000 | 6669.6 |
| 1492560000000 | 6668.44 |
| 1492646400000 | 6734.96 |
| 1492732800000 | 6695.76 |
| 1492992000000 | 6684.58 |
| 1493078400000 | 6684.73 |
| 1493164800000 | 6615.5 |
| 1493251200000 | 6622.34 |
| 1493337600000 | 6597.4 |
| 1493596800000 | 6601.4 |
| 1493683200000 | 6613.58 |
| 1493769600000 | 6541 |
| 1493856000000 | 6457.85 |
| 1493942400000 | 6458.61 |
| 1494201600000 | 6443.26 |
| 1494288000000 | 6441.37 |
| 1494374400000 | 6466.08 |
| 1494460800000 | 6487.03 |
| 1494547200000 | 6534.13 |
| 1494806400000 | 6584.81 |
| 1494892800000 | 6613.46 |
| 1494979200000 | 6561.56 |
| 1495065600000 | 6367.55 |
| 1495152000000 | 6491.81 |
| 1495411200000 | 6515.82 |
| 1495497600000 | 6529.89 |
| 1495584000000 | 6508.71 |
| 1495670400000 | 6559.45 |
| 1495756800000 | 6562.46 |
| 1496016000000 | 6509.91 |
| 1496102400000 | 6494.24 |
| 1496188800000 | 6505.75 |
| 1496275200000 | 6496.32 |
| 1496361600000 | 6505.22 |
| 1496620800000 | 6537.99 |
| 1496707200000 | 6530.84 |
| 1496793600000 | 6512.37 |
| 1496880000000 | 6474.1 |
| 1496966400000 | 6490.64 |
| 1497225600000 | 6540.87 |
| 1497312000000 | 6512.46 |
| 1497398400000 | 6550.77 |
| 1497484800000 | 6442.94 |
| 1497571200000 | 6439.82 |
| 1497830400000 | 6468.98 |
| 1497916800000 | 6345.34 |
| 1498003200000 | 6366.49 |
| 1498089600000 | 6367.46 |
| 1498176000000 | 6384.65 |
| 1498435200000 | 6397.63 |
| 1498521600000 | 6439.05 |
| 1498608000000 | 6424.92 |
| 1498694400000 | 6376.43 |
| 1498780800000 | 6351.38 |
| 1499040000000 | 6398.63 |
| 1499126400000 | 6433.98 |
| 1499212800000 | 6431.81 |
| 1499299200000 | 6431.08 |
| 1499385600000 | 6501.01 |
| 1499644800000 | 6591.21 |
| 1499731200000 | 6586.15 |
| 1499817600000 | 6717.86 |
| 1499904000000 | 6752.03 |
| 1499990400000 | 6828.59 |
| 1500249600000 | 6934.95 |
| 1500336000000 | 6947.68 |
| 1500422400000 | 6976.05 |
| 1500508800000 | 6985.81 |
| 1500595200000 | 6917.29 |
| 1500854400000 | 6941.81 |
| 1500940800000 | 7028.44 |
| 1501027200000 | 7053.4 |
| 1501113600000 | 7064.5 |
| 1501200000000 | 7062.54 |
| 1501459200000 | 7099.66 |
| 1501545600000 | 7085.63 |
| 1501632000000 | 7079.88 |
| 1501718400000 | 7088.89 |
| 1501804800000 | 7138.24 |
| 1502064000000 | 7163.01 |
| 1502150400000 | 7128.8 |
| 1502236800000 | 7059.25 |
| 1502323200000 | 7042.34 |
| 1502409600000 | 7050.28 |
| 1502668800000 | 7101.91 |
| 1502755200000 | 7071.89 |
| 1502841600000 | 7199.92 |
| 1502928000000 | 7196.58 |
| 1503014400000 | 7215.16 |
| 1503273600000 | 7319.47 |
| 1503360000000 | 7289.04 |
| 1503446400000 | 7245.56 |
| 1503532800000 | 7324.95 |
| 1503619200000 | 7354.62 |
| 1503878400000 | 7428.16 |
| 1503964800000 | 7482.6 |
| 1504051200000 | 7453.02 |
| 1504137600000 | 7490.16 |
| 1504224000000 | 7555.73 |
| 1504483200000 | 7525.93 |
| 1504569600000 | 7571.73 |
| 1504656000000 | 7521.83 |
| 1504742400000 | 7637.22 |
| 1504828800000 | 7548.59 |
| 1505088000000 | 7634.57 |
| 1505174400000 | 7642.23 |
| 1505260800000 | 7546.94 |
| 1505347200000 | 7572.34 |
| 1505433600000 | 7611.38 |
| 1505692800000 | 7620.47 |
| 1505779200000 | 7612.67 |
| 1505865600000 | 7700.5 |
| 1505952000000 | 7641.9 |
| 1506038400000 | 7662 |
| 1506297600000 | 7576.76 |
| 1506384000000 | 7529.05 |
| 1506470400000 | 7442.87 |
| 1506556800000 | 7459.87 |
| 1506643200000 | 7531.54 |
| 1506902400000 | 7555.59 |
| 1506988800000 | 7616.56 |
| 1507075200000 | 7699.64 |
| 1507161600000 | 7760.4 |
| 1507248000000 | 7825.49 |
| 1507507200000 | 7820.1 |
| 1507593600000 | 7879.92 |
| 1507680000000 | 7849.83 |
| 1507766400000 | 7862.72 |
| 1507852800000 | 7950.41 |
| 1508112000000 | 7967.3 |
| 1508198400000 | 7953.99 |
| 1508284800000 | 7902.09 |
| 1508371200000 | 7947.23 |
| 1508457600000 | 7871.89 |
| 1508716800000 | 7899.33 |
| 1508803200000 | 7883.6 |
| 1508889600000 | 7881.28 |
| 1508976000000 | 7876.58 |
| 1509062400000 | 7817 |
| 1509321600000 | 7888.46 |
| 1509408000000 | 7890.49 |
| 1509494400000 | 7897.86 |
| 1509580800000 | 7841.87 |
| 1509667200000 | 7849.72 |
| 1509926400000 | 7893.89 |
| 1510012800000 | 7815.48 |
| 1510099200000 | 7847.27 |
| 1510185600000 | 7817.79 |
| 1510272000000 | 7762.03 |
| 1510531200000 | 7666.77 |
| 1510617600000 | 7586.27 |
| 1510704000000 | 7534.88 |
| 1510790400000 | 7614.35 |
| 1510876800000 | 7765.85 |
| 1511136000000 | 7101.19 |
| 1511222400000 | 7257.33 |
| 1511308800000 | 7213.31 |
| 1511395200000 | 6962.36 |
| 1511481600000 | 7016.53 |
| 1511740800000 | 7012.51 |
| 1511827200000 | 6989.62 |
| 1511913600000 | 6868.83 |
| 1512000000000 | 6959.18 |
| 1512086400000 | 6924.79 |
| 1512345600000 | 6896.35 |
| 1512432000000 | 6654.37 |
| 1512518400000 | 6591.69 |
| 1512604800000 | 6571.49 |
| 1512691200000 | 6567.23 |
| 1512950400000 | 6671.29 |
| 1513036800000 | 6717.87 |
| 1513123200000 | 7103.59 |
| 1513209600000 | 7018.69 |
| 1513296000000 | 7251.87 |
| 1513555200000 | 8085.45 |
| 1513641600000 | 8093.2 |
| 1513728000000 | 8151.34 |
| 1513814400000 | 8014.67 |
| 1513900800000 | 8155.15 |
| 1514160000000 | 8155.15 |
| 1514246400000 | 8215.55 |
| 1514332800000 | 8214.93 |
| 1514419200000 | 8290.37 |
| 1514505600000 | 8318.36 |
| 1514851200000 | 8498.25 |
| 1514937600000 | 8549.83 |
| 1515024000000 | 8652.55 |
| 1515110400000 | 8655.18 |
| 1515369600000 | 8766.41 |
| 1515456000000 | 8727.51 |
| 1515542400000 | 8605.49 |
| 1515628800000 | 8654.99 |
| 1515715200000 | 8729.93 |
| 1515974400000 | 8748.37 |
| 1516060800000 | 8701.31 |
| 1516147200000 | 8692.49 |
| 1516233600000 | 8809.21 |
| 1516320000000 | 8708.44 |
| 1516579200000 | 8773.72 |
| 1516665600000 | 8590.1 |
| 1516752000000 | 8750.43 |
| 1516838400000 | 8843.99 |
| 1516924800000 | 8844.07 |
| 1517184000000 | 8836.23 |
| 1517270400000 | 8805.66 |
| 1517356800000 | 8882.8 |
| 1517443200000 | 8960.92 |
| 1517529600000 | 8828.87 |
| 1517788800000 | 8674.4 |
| 1517875200000 | 8659.77 |
| 1517961600000 | 8857.42 |
| 1518048000000 | 8591.15 |
| 1518134400000 | 8437.38 |
| 1518393600000 | 8460.25 |
| 1518480000000 | 8409.02 |
| 1518566400000 | 8496.79 |
| 1518652800000 | 8680.37 |
| 1518739200000 | 8721.34 |
| 1518998400000 | 8678.96 |
| 1519084800000 | 8714.31 |
| 1519171200000 | 8745.37 |
| 1519257600000 | 8760.04 |
| 1519344000000 | 8824.17 |
| 1519603200000 | 8800.25 |
| 1519689600000 | 8757.63 |
| 1519776000000 | 8677.72 |
| 1519862400000 | 8555.61 |
| 1519948800000 | 8385.08 |
| 1520208000000 | 8343.46 |
| 1520294400000 | 8396.47 |
| 1520380800000 | 8346.25 |
| 1520467200000 | 8248.96 |
| 1520553600000 | 8409.8 |
| 1520812800000 | 8382.02 |
| 1520899200000 | 8384.97 |
| 1520985600000 | 8366.18 |
| 1521072000000 | 8286.34 |
| 1521158400000 | 8214.81 |
| 1521417600000 | 8141.44 |
| 1521504000000 | 8092.15 |
| 1521590400000 | 8149.18 |
| 1521676800000 | 8045.74 |
| 1521763200000 | 8007.99 |
| 1522022400000 | 7998.77 |
| 1522108800000 | 8029.66 |
| 1522195200000 | 8032.65 |
| 1522281600000 | 8154.69 |
| 1522368000000 | 8154.69 |
| 1522627200000 | 8042.02 |
| 1522713600000 | 8118.74 |
| 1522800000000 | 8094.68 |
| 1522886400000 | 8247.78 |
| 1522972800000 | 8101.14 |
| 1523232000000 | 8140.6 |
| 1523318400000 | 8203.11 |
| 1523404800000 | 8290.04 |
| 1523491200000 | 8334.33 |
| 1523577600000 | 8454.48 |
| 1523836800000 | 8376.45 |
| 1523923200000 | 8436.96 |
| 1524009600000 | 8508.32 |
| 1524096000000 | 8609.48 |
| 1524182400000 | 8564.79 |
| 1524441600000 | 8565.24 |
| 1524528000000 | 8485.24 |
| 1524614400000 | 8428.4 |
| 1524700800000 | 8465.42 |
| 1524787200000 | 8351.99 |
| 1525046400000 | 8354.41 |
| 1525132800000 | 8327.21 |
| 1525219200000 | 8411.97 |
| 1525305600000 | 8199.08 |
| 1525392000000 | 8142.49 |
| 1525651200000 | 8099.67 |
| 1525737600000 | 7982 |
| 1525824000000 | 8111.56 |
| 1525910400000 | 8242.19 |
| 1525996800000 | 8352.09 |
| 1526256000000 | 8290.54 |
| 1526342400000 | 8126.62 |
| 1526428800000 | 8184.72 |
| 1526515200000 | 8143.91 |
| 1526601600000 | 8003.55 |
| 1526860800000 | 8008.27 |
| 1526947200000 | 8170.26 |
| 1527033600000 | 8140.65 |
| 1527120000000 | 8070.68 |
| 1527206400000 | 7943.94 |
| 1527465600000 | 7980.1 |
| 1527552000000 | 7855.12 |
| 1527638400000 | 7811.29 |
| 1527724800000 | 7741 |
| 1527811200000 | 7680.69 |
| 1528070400000 | 7874.64 |
| 1528156800000 | 7757.37 |
| 1528243200000 | 7877.76 |
| 1528329600000 | 7860.75 |
| 1528416000000 | 7839.07 |
| 1528675200000 | 7809.57 |
| 1528761600000 | 7819.78 |
| 1528848000000 | 7805.2 |
| 1528934400000 | 7836.49 |
| 1529020800000 | 7653.23 |
| 1529280000000 | 7674.49 |
| 1529366400000 | 7513.73 |
| 1529452800000 | 7556.61 |
| 1529539200000 | 7457.55 |
| 1529625600000 | 7467.72 |
| 1529884800000 | 7324.11 |
| 1529971200000 | 7320.57 |
| 1530057600000 | 7286.19 |
| 1530144000000 | 7181.64 |
| 1530230400000 | 7146.14 |
| 1530489600000 | 7072.59 |
| 1530576000000 | 6975.04 |
| 1530662400000 | 7001.06 |
| 1530748800000 | 7037.85 |
| 1530835200000 | 7010.84 |
| 1531094400000 | 7174.34 |
| 1531180800000 | 7123.11 |
| 1531267200000 | 7065.37 |
| 1531353600000 | 7116 |
| 1531440000000 | 7123.98 |
| 1531699200000 | 7088.47 |
| 1531785600000 | 7066.75 |
| 1531872000000 | 7147.17 |
| 1531958400000 | 7058.44 |
| 1532044800000 | 7178.65 |
| 1532304000000 | 7099.2 |
| 1532390400000 | 7224.42 |
| 1532476800000 | 7287.62 |
| 1532563200000 | 7284.48 |
| 1532649600000 | 7234.68 |
| 1532908800000 | 7260.71 |
| 1532995200000 | 7265.26 |
| 1533081600000 | 7275.43 |
| 1533168000000 | 7199.69 |
| 1533254400000 | 7243.95 |
| 1533513600000 | 7126.45 |
| 1533600000000 | 7185.66 |
| 1533686400000 | 7164.44 |
| 1533772800000 | 7123.43 |
| 1533859200000 | 6987.44 |
| 1534118400000 | 6897.77 |
| 1534204800000 | 6878.91 |
| 1534291200000 | 6833.34 |
| 1534377600000 | 6805.34 |
| 1534464000000 | 6789.85 |
| 1534723200000 | 6726.61 |
| 1534809600000 | 6812.02 |
| 1534896000000 | 6898.01 |
| 1534982400000 | 6840.05 |
| 1535068800000 | 6843.95 |
| 1535328000000 | 6933.49 |
| 1535414400000 | 6902.43 |
| 1535500800000 | 6795.1 |
| 1535587200000 | 6701.65 |
| 1535673600000 | 6681.44 |
| 1535932800000 | 6624.64 |
| 1536019200000 | 6470.65 |
| 1536105600000 | 6423.61 |
| 1536192000000 | 6502.01 |
| 1536278400000 | 6566.52 |
| 1536537600000 | 6526.83 |
| 1536624000000 | 6488.26 |
| 1536710400000 | 6589.61 |
| 1536796800000 | 6750.84 |
| 1536883200000 | 6790.82 |
| 1537142400000 | 6793.85 |
| 1537228800000 | 6810.03 |
| 1537315200000 | 6832.29 |
| 1537401600000 | 6992.42 |
| 1537488000000 | 7137.96 |
| 1537747200000 | 6966.07 |
| 1537833600000 | 6989.6 |
| 1537920000000 | 7053.12 |
| 1538006400000 | 7090.18 |
| 1538092800000 | 7089.45 |
| 1538352000000 | 7165.02 |
| 1538438400000 | 7168.84 |
| 1538524800000 | 7220.81 |
| 1538611200000 | 7067.55 |
| 1538697600000 | 7055.75 |
| 1538956800000 | 6937.04 |
| 1539043200000 | 6941.87 |
| 1539129600000 | 6862.44 |
| 1539216000000 | 6801.89 |
| 1539302400000 | 6802.41 |
| 1539561600000 | 6813.91 |
| 1539648000000 | 6875.69 |
| 1539734400000 | 6866.96 |
| 1539820800000 | 6790.28 |
| 1539907200000 | 6744.53 |
| 1540166400000 | 6728.28 |
| 1540252800000 | 6653.56 |
| 1540339200000 | 6672.19 |
| 1540425600000 | 6660.8 |
| 1540512000000 | 6644.2 |
| 1540771200000 | 6571.77 |
| 1540857600000 | 6407.65 |
| 1540944000000 | 6425.12 |
| 1541030400000 | 6493.93 |
| 1541116800000 | 6522.08 |
| 1541376000000 | 6750.33 |
| 1541462400000 | 6769.58 |
| 1541548800000 | 6806.22 |
| 1541635200000 | 6812.63 |
| 1541721600000 | 6705.56 |
| 1541980800000 | 6687.64 |
| 1542067200000 | 6652.54 |
| 1542153600000 | 6702.4 |
| 1542240000000 | 6787.13 |
| 1542326400000 | 6890.08 |
| 1542585600000 | 6891.6 |
| 1542672000000 | 6785.04 |
| 1542758400000 | 6793.03 |
| 1542844800000 | 6790.53 |
| 1542931200000 | 6707.19 |
| 1543190400000 | 6652.02 |
| 1543276800000 | 6671.68 |
| 1543363200000 | 6730.42 |
| 1543449600000 | 6833.82 |
| 1543536000000 | 6720.16 |
| 1543795200000 | 6907.72 |
| 1543881600000 | 6954.56 |
| 1543968000000 | 6897.36 |
| 1544054400000 | 6783.04 |
| 1544140800000 | 6818.51 |
| 1544400000000 | 6759.72 |
| 1544486400000 | 6719.05 |
| 1544572800000 | 6851.19 |
| 1544659200000 | 6925.13 |
| 1544745600000 | 6801.37 |
| 1545004800000 | 6749.99 |
| 1545091200000 | 6743.51 |
| 1545177600000 | 6746.93 |
| 1545264000000 | 6656.58 |
| 1545350400000 | 6612.21 |
| 1545609600000 | 6599.88 |
| 1545696000000 | 6599.88 |
| 1545782400000 | 6606.02 |
| 1545868800000 | 6548.05 |
| 1545955200000 | 6593.62 |
| 1546214400000 | 6577.8 |
| 1546387200000 | 6589.38 |
| 1546473600000 | 6637.14 |
| 1546560000000 | 6879.68 |
| 1546819200000 | 6880.15 |
| 1546905600000 | 6926.23 |
| 1546992000000 | 6984.39 |
| 1547078400000 | 7073.29 |
| 1547164800000 | 7099.63 |
| 1547424000000 | 7089.65 |
| 1547510400000 | 7126.12 |
| 1547596800000 | 7166.6 |
| 1547683200000 | 7197.42 |
| 1547769600000 | 7281.63 |
| 1548028800000 | 7207.61 |
| 1548115200000 | 7112.7 |
| 1548201600000 | 7110.84 |
| 1548288000000 | 7135.52 |
| 1548374400000 | 7237.89 |
| 1548633600000 | 7179.92 |
| 1548720000000 | 7213.35 |
| 1548806400000 | 7289.06 |
| 1548892800000 | 7468.64 |
| 1548979200000 | 7498.11 |
| 1549238400000 | 7528.81 |
| 1549324800000 | 7515 |
| 1549411200000 | 7531.77 |
| 1549497600000 | 7537.61 |
| 1549584000000 | 7459.68 |
| 1549843200000 | 7382.09 |
| 1549929600000 | 7325.73 |
| 1550016000000 | 7424.83 |
| 1550102400000 | 7329.08 |
| 1550188800000 | 7405.42 |
| 1550448000000 | 7386.56 |
| 1550534400000 | 7478.67 |
| 1550620800000 | 7537.23 |
| 1550707200000 | 7501 |
| 1550793600000 | 7554.86 |
| 1551052800000 | 7546.48 |
| 1551139200000 | 7542.17 |
| 1551225600000 | 7468.25 |
| 1551312000000 | 7384.29 |
| 1551398400000 | 7405.65 |
| 1551657600000 | 7318.98 |
| 1551744000000 | 7346.44 |
| 1551830400000 | 7348.63 |
| 1551916800000 | 7263 |
| 1552003200000 | 7190.44 |
| 1552262400000 | 7219.15 |
| 1552348800000 | 7254.5 |
| 1552435200000 | 7293.1 |
| 1552521600000 | 7238.47 |
| 1552608000000 | 7269.28 |
| 1552867200000 | 7297.9 |
| 1552953600000 | 7297.87 |
| 1553040000000 | 7259.87 |
| 1553126400000 | 7235.58 |
| 1553212800000 | 7030.48 |
| 1553472000000 | 7023.02 |
| 1553558400000 | 7039.36 |
| 1553644800000 | 6987.17 |
| 1553731200000 | 7048.89 |
| 1553817600000 | 7099.46 |
| 1554076800000 | 7238.43 |
| 1554163200000 | 7191.79 |
| 1554249600000 | 7209.29 |
| 1554336000000 | 7297.67 |
| 1554422400000 | 7308.33 |
| 1554681600000 | 7344.11 |
| 1554768000000 | 7396.61 |
| 1554854400000 | 7394.21 |
| 1554940800000 | 7346.04 |
| 1555027200000 | 7413.98 |
| 1555286400000 | 7431.47 |
| 1555372800000 | 7403.68 |
| 1555459200000 | 7474.36 |
| 1555545600000 | 7432.47 |
| 1555632000000 | 7432.47 |
| 1555891200000 | 7403.06 |
| 1555977600000 | 7317.96 |
| 1556064000000 | 7200.73 |
| 1556150400000 | 7157.97 |
| 1556236800000 | 7226.16 |
| 1556496000000 | 7163.67 |
| 1556582400000 | 7135.8 |
| 1556668800000 | 7159.31 |
| 1556755200000 | 7081.75 |
| 1556841600000 | 7097.51 |
| 1557100800000 | 7018.54 |
| 1557187200000 | 6930.94 |
| 1557273600000 | 6901.88 |
| 1557360000000 | 6838.12 |
| 1557446400000 | 6893.32 |
| 1557705600000 | 6683.14 |
| 1557792000000 | 6811.19 |
| 1557878400000 | 6794.42 |
| 1557964800000 | 6802.36 |
| 1558051200000 | 6783.55 |
| 1558310400000 | 6727.32 |
| 1558396800000 | 6757.75 |
| 1558483200000 | 6751.72 |
| 1558569600000 | 6721.84 |
| 1558656000000 | 6772.45 |
| 1558915200000 | 6750.35 |
| 1559001600000 | 6604.5 |
| 1559088000000 | 6600.06 |
| 1559174400000 | 6571.79 |
| 1559260800000 | 6595.87 |
| 1559520000000 | 6674.17 |
| 1559606400000 | 6729.28 |
| 1559692800000 | 6784.44 |
| 1559779200000 | 6760.05 |
| 1559865600000 | 6803.89 |
| 1560124800000 | 6853.99 |
| 1560211200000 | 6981.03 |
| 1560297600000 | 6928.45 |
| 1560384000000 | 6898.88 |
| 1560470400000 | 6845.54 |
| 1560729600000 | 6850.06 |
| 1560816000000 | 6913.28 |
| 1560902400000 | 6895.04 |
| 1560988800000 | 7081.65 |
| 1561075200000 | 7137.61 |
| 1561334400000 | 7164.21 |
| 1561420800000 | 7205.76 |
| 1561507200000 | 7175.77 |
| 1561593600000 | 7166.53 |
| 1561680000000 | 7144.98 |
| 1561939200000 | 7183.7 |
| 1562025600000 | 7107.14 |
| 1562112000000 | 7124.98 |
| 1562198400000 | 7161.72 |
| 1562284800000 | 7093.55 |
| 1562544000000 | 7065.4 |
| 1562630400000 | 6982.85 |
| 1562716800000 | 7075.35 |
| 1562803200000 | 7072.92 |
| 1562889600000 | 7122.32 |
| 1563148800000 | 7131.09 |
| 1563235200000 | 7113.23 |
| 1563321600000 | 7074.75 |
| 1563408000000 | 7007.79 |
| 1563494400000 | 6993.08 |
| 1563753600000 | 6906.36 |
| 1563840000000 | 6859.11 |
| 1563926400000 | 6812.16 |
| 1564012800000 | 6827.21 |
| 1564099200000 | 6782.95 |
| 1564358400000 | 6782.86 |
| 1564444800000 | 6755.01 |
| 1564531200000 | 6704.85 |
| 1564617600000 | 6631.26 |
| 1564704000000 | 6548.21 |
| 1564963200000 | 6297.5 |
| 1565049600000 | 6329.26 |
| 1565136000000 | 6346.23 |
| 1565222400000 | 6449.03 |
| 1565308800000 | 6410.54 |
| 1565568000000 | 6329.85 |
| 1565654400000 | 6463.95 |
| 1565740800000 | 6437.64 |
| 1565827200000 | 6443.7 |
| 1565913600000 | 6414.61 |
| 1566172800000 | 6419.14 |
| 1566259200000 | 6412.62 |
| 1566345600000 | 6400.69 |
| 1566432000000 | 6339.7 |
| 1566518400000 | 6217.24 |
| 1566777600000 | 6097.54 |
| 1566864000000 | 6024.8 |
| 1566950400000 | 6000.9 |
| 1567036800000 | 6118.8 |
| 1567123200000 | 6226.37 |
| 1567382400000 | 6213.42 |
| 1567468800000 | 6148.53 |
| 1567555200000 | 6223.82 |
| 1567641600000 | 6319.8 |
| 1567728000000 | 6423.73 |
| 1567987200000 | 6434.84 |
| 1568073600000 | 6439.31 |
| 1568160000000 | 6518.84 |
| 1568246400000 | 6587.16 |
| 1568332800000 | 6649.69 |
| 1568592000000 | 6641.88 |
| 1568678400000 | 6624.28 |
| 1568764800000 | 6620.31 |
| 1568851200000 | 6621.66 |
| 1568937600000 | 6614.04 |
| 1569196800000 | 6555.17 |
| 1569283200000 | 6523.55 |
| 1569369600000 | 6430.49 |
| 1569456000000 | 6472.95 |
| 1569542400000 | 6552.73 |
| 1569801600000 | 6528.75 |
| 1569888000000 | 6484.17 |
| 1569974400000 | 6469.87 |
| 1570060800000 | 6589.86 |
| 1570147200000 | 6622.71 |
| 1570406400000 | 6612.68 |
| 1570492800000 | 6553.61 |
| 1570579200000 | 6494.38 |
| 1570665600000 | 6581.56 |
| 1570752000000 | 6681.46 |
| 1571011200000 | 6695.16 |
| 1571097600000 | 6656.82 |
| 1571184000000 | 6607.9 |
| 1571270400000 | 6681.02 |
| 1571356800000 | 6747.75 |
| 1571616000000 | 6246.65 |
| 1571702400000 | 6289.49 |
| 1571788800000 | 6186.41 |
| 1571875200000 | 6246.98 |
| 1571961600000 | 6179.9 |
| 1572220800000 | 6183.66 |
| 1572307200000 | 6022.67 |
| 1572393600000 | 5716.86 |
| 1572480000000 | 5704.36 |
| 1572566400000 | 5706.76 |
| 1572825600000 | 5738.26 |
| 1572912000000 | 5443.03 |
| 1572998400000 | 5274.07 |
| 1573084800000 | 5315.38 |
| 1573171200000 | 5354.66 |
| 1573430400000 | 5047.11 |
| 1573516800000 | 4857.3 |
| 1573603200000 | 4499.21 |
| 1573689600000 | 4519.02 |
| 1573776000000 | 5281.98 |
| 1574035200000 | 5289.19 |
| 1574121600000 | 5180.66 |
| 1574208000000 | 5139.69 |
| 1574294400000 | 5068.65 |
| 1574380800000 | 5033.84 |
| 1574640000000 | 4997.08 |
| 1574726400000 | 4882.71 |
| 1574812800000 | 4726.71 |
| 1574899200000 | 4661.98 |
| 1574985600000 | 4759.48 |
| 1575244800000 | 4743.05 |
| 1575331200000 | 4718.28 |
| 1575417600000 | 4874.39 |
| 1575504000000 | 5101.12 |
| 1575590400000 | 5126.44 |
| 1575849600000 | 5189.94 |
| 1575936000000 | 5158.73 |
| 1576022400000 | 5186.63 |
| 1576108800000 | 5259.09 |
| 1576195200000 | 5312.6 |
| 1576454400000 | 5322.21 |
| 1576540800000 | 5306.67 |
| 1576627200000 | 5292.59 |
| 1576713600000 | 5273.82 |
| 1576800000000 | 5335.08 |
| 1577059200000 | 5280.06 |
| 1577145600000 | 5306.41 |
| 1577232000000 | 5306.41 |
| 1577318400000 | 5272.84 |
| 1577404800000 | 5328.71 |
| 1577664000000 | 5355.47 |
| 1577750400000 | 5351.29 |
| 1577923200000 | 5451.68 |
| 1578009600000 | 5429.48 |
| 1578268800000 | 5352.33 |
| 1578355200000 | 5409.17 |
| 1578441600000 | 5452.82 |
| 1578528000000 | 5396.61 |
| 1578614400000 | 5493.2 |
| 1578873600000 | 5368.06 |
| 1578960000000 | 5354.95 |
| 1579046400000 | 5343.38 |
| 1579132800000 | 5338.29 |
| 1579219200000 | 5335.98 |
| 1579478400000 | 5304.21 |
| 1579564800000 | 5165.5 |
| 1579651200000 | 5117.69 |
| 1579737600000 | 5063.06 |
| 1579824000000 | 5068.96 |
| 1580083200000 | 4910.59 |
| 1580169600000 | 4956.72 |
| 1580256000000 | 4928.33 |
| 1580342400000 | 4847.36 |
| 1580428800000 | 4860.36 |
| 1580688000000 | 4883.73 |
| 1580774400000 | 4978.03 |
| 1580860800000 | 5014.82 |
| 1580947200000 | 4969.44 |
| 1581033600000 | 4880.85 |
| 1581292800000 | 4889.1 |
| 1581379200000 | 4981.68 |
| 1581465600000 | 4973.44 |
| 1581552000000 | 4914.07 |
| 1581638400000 | 4968.74 |
| 1581897600000 | 4930.46 |
| 1581984000000 | 4852.5 |
| 1582070400000 | 4810 |
| 1582156800000 | 4752.8 |
| 1582243200000 | 4758.39 |
| 1582502400000 | 4643.08 |
| 1582588800000 | 4563.41 |
| 1582675200000 | 4501.04 |
| 1582761600000 | 4411.7 |
| 1582848000000 | 4350.46 |
| 1583107200000 | 4431.53 |
| 1583193600000 | 4509.95 |
| 1583280000000 | 4435.61 |
| 1583366400000 | 4339.45 |
| 1583452800000 | 4286.67 |
| 1583712000000 | 4080.17 |
| 1583798400000 | 4147.79 |
| 1583884800000 | 4101.25 |
| 1583971200000 | 3762.04 |
| 1584057600000 | 3846.98 |
| 1584316800000 | 3209.53 |
| 1584403200000 | 3237.82 |
| 1584489600000 | 2845.94 |
| 1584576000000 | 2937.82 |
| 1584662400000 | 3011.04 |
| 1584921600000 | 2842.46 |
| 1585008000000 | 2910.95 |
| 1585094400000 | 2995.36 |
| 1585180800000 | 3246.75 |
| 1585267200000 | 3249.5 |
| 1585526400000 | 3241.45 |
| 1585612800000 | 3431.28 |
| 1585699200000 | 3357.68 |
| 1585785600000 | 3485.69 |
| 1585872000000 | 3482.65 |
| 1586131200000 | 3644.73 |
| 1586217600000 | 3672.08 |
| 1586304000000 | 3719.88 |
| 1586390400000 | 3840.31 |
| 1586476800000 | 3840.31 |
| 1586736000000 | 3886.99 |
| 1586822400000 | 3933.86 |
| 1586908800000 | 3820.41 |
| 1586995200000 | 3794.04 |
| 1587081600000 | 3849.13 |
| 1587340800000 | 3735.18 |
| 1587427200000 | 3632.85 |
| 1587513600000 | 3682.96 |
| 1587600000000 | 3702.27 |
| 1587686400000 | 3641.12 |
| 1587945600000 | 3806.01 |
| 1588032000000 | 3937.99 |
| 1588118400000 | 4042.11 |
| 1588204800000 | 4015.61 |
| 1588291200000 | 4013.04 |
| 1588550400000 | 3930.31 |
| 1588636800000 | 4020.48 |
| 1588723200000 | 4003.26 |
| 1588809600000 | 4092.98 |
| 1588896000000 | 4014.73 |
| 1589155200000 | 4022.49 |
| 1589241600000 | 3981.55 |
| 1589328000000 | 3804.1 |
| 1589414400000 | 3810.34 |
| 1589500800000 | 3823.98 |
| 1589760000000 | 3923.2 |
| 1589846400000 | 3985.39 |
| 1589932800000 | 4157.33 |
| 1590019200000 | 4176.85 |
| 1590105600000 | 4175.76 |
| 1590364800000 | 4232.9 |
| 1590451200000 | 4213.33 |
| 1590537600000 | 4051.24 |
| 1590624000000 | 4039.45 |
| 1590710400000 | 4012.76 |
| 1590969600000 | 4128.63 |
| 1591056000000 | 4262.2 |
| 1591142400000 | 4408.01 |
| 1591228800000 | 4392.35 |
| 1591315200000 | 4550.85 |
| 1591574400000 | 4597.39 |
| 1591660800000 | 4576.6 |
| 1591747200000 | 4551.15 |
| 1591833600000 | 4413.49 |
| 1591920000000 | 4359.59 |
| 1592179200000 | 4284.3 |
| 1592265600000 | 4408.8 |
| 1592352000000 | 4361.34 |
| 1592438400000 | 4281.29 |
| 1592524800000 | 4288.18 |
| 1592784000000 | 4341.67 |
| 1592870400000 | 4364.39 |
| 1592956800000 | 4336.15 |
| 1593043200000 | 4439.98 |
| 1593129600000 | 4327.72 |
| 1593388800000 | 4326.8 |
| 1593475200000 | 4318.68 |
| 1593561600000 | 4382.15 |
| 1593648000000 | 4581.52 |
| 1593734400000 | 4665.83 |
| 1593993600000 | 4806.89 |
| 1594080000000 | 4792.08 |
| 1594166400000 | 4747.76 |
| 1594252800000 | 4605.81 |
| 1594339200000 | 4565.53 |
| 1594598400000 | 4638.88 |
| 1594684800000 | 4631.63 |
| 1594771200000 | 4523.36 |
| 1594857600000 | 4528.31 |
| 1594944000000 | 4456.93 |
| 1595203200000 | 4348.07 |
| 1595289600000 | 4324.01 |
| 1595376000000 | 4477.91 |
| 1595462400000 | 4538.92 |
| 1595548800000 | 4590.41 |
| 1595808000000 | 4637.41 |
| 1595894400000 | 4623.09 |
| 1595980800000 | 4563.33 |
| 1596067200000 | 4503.01 |
| 1596153600000 | 4542.76 |
| 1596412800000 | 4550.42 |
| 1596499200000 | 4568.37 |
| 1596585600000 | 4519.23 |
| 1596672000000 | 4525.03 |
| 1596758400000 | 4481.91 |
| 1597017600000 | 4464.63 |
| 1597104000000 | 4542.37 |
| 1597190400000 | 4567.25 |
| 1597276800000 | 4496.71 |
| 1597363200000 | 4504.9 |
| 1597622400000 | 4475.32 |
| 1597708800000 | 4531.36 |
| 1597795200000 | 4570.62 |
| 1597881600000 | 4542.1 |
| 1597968000000 | 4512.03 |
| 1598227200000 | 4475.97 |
| 1598313600000 | 4398.63 |
| 1598400000000 | 4352.67 |
| 1598486400000 | 4342.96 |
| 1598572800000 | 4425.66 |
| 1598832000000 | 4420.96 |
| 1598918400000 | 4366.86 |
| 1599004800000 | 4357.12 |
| 1599091200000 | 4428.65 |
| 1599177600000 | 4389.64 |
| 1599436800000 | 4432.09 |
| 1599523200000 | 4350.76 |
| 1599609600000 | 4346.65 |
| 1599696000000 | 4284.03 |
| 1599782400000 | 4298.44 |
| 1600041600000 | 4307.65 |
| 1600128000000 | 4347.16 |
| 1600214400000 | 4294.36 |
| 1600300800000 | 4319.2 |
| 1600387200000 | 4319.25 |
| 1600646400000 | 4202.85 |
| 1600732800000 | 4186.67 |
| 1600819200000 | 4010.42 |
| 1600905600000 | 4023.57 |
| 1600992000000 | 4003.05 |
| 1601251200000 | 3995.14 |
| 1601337600000 | 3965.4 |
| 1601424000000 | 4031.71 |
| 1601510400000 | 4066.53 |
| 1601596800000 | 4041.22 |
| 1601856000000 | 4025.13 |
| 1601942400000 | 3945.26 |
| 1602028800000 | 3911.65 |
| 1602115200000 | 3899.96 |
| 1602201600000 | 3963.99 |
| 1602460800000 | 3961.83 |
| 1602547200000 | 3946.64 |
| 1602633600000 | 3920.36 |
| 1602720000000 | 3892.24 |
| 1602806400000 | 3904.99 |
| 1603065600000 | 3874.78 |
| 1603152000000 | 3890.2 |
| 1603238400000 | 3951.21 |
| 1603324800000 | 4024.51 |
| 1603411200000 | 4011.6 |
| 1603670400000 | 3958.38 |
| 1603756800000 | 3985.11 |
| 1603843200000 | 3896.68 |
| 1603929600000 | 3832.34 |
| 1604016000000 | 3816.19 |
| 1604275200000 | 3865.54 |
| 1604361600000 | 3851.29 |
| 1604448000000 | 3821.34 |
| 1604534400000 | 3900.68 |
| 1604620800000 | 4007.62 |
| 1604880000000 | 4137.03 |
| 1604966400000 | 4165.2 |
| 1605052800000 | 4167.02 |
| 1605139200000 | 4086.7 |
| 1605225600000 | 4067.29 |
| 1605484800000 | 4100.49 |
| 1605571200000 | 4097.8 |
| 1605657600000 | 4187.26 |
| 1605744000000 | 4171.7 |
| 1605830400000 | 4169.2 |
| 1606089600000 | 4188.61 |
| 1606176000000 | 4252.79 |
| 1606262400000 | 4248.18 |
| 1606348800000 | 4339.06 |
| 1606435200000 | 4354.81 |
| 1606694400000 | 4349.45 |
| 1606780800000 | 4401.91 |
| 1606867200000 | 4411.57 |
| 1606953600000 | 4392.46 |
| 1607040000000 | 4435.62 |
| 1607299200000 | 4404.75 |
| 1607385600000 | 4389.18 |
| 1607472000000 | 4458.61 |
| 1607558400000 | 4475.88 |
| 1607644800000 | 4470.41 |
| 1607904000000 | 4491.14 |
| 1607990400000 | 4501.47 |
| 1608076800000 | 4518.43 |
| 1608163200000 | 4670.48 |
| 1608249600000 | 4637.12 |
| 1608508800000 | 4596.56 |
| 1608595200000 | 4616.25 |
| 1608681600000 | 4653.6 |
| 1608768000000 | 4669.36 |
| 1608854400000 | 4669.36 |
| 1609113600000 | 4758.98 |
| 1609200000000 | 4752.11 |
| 1609286400000 | 4800.51 |
| 1609372800000 | 4784.71 |
| 1609718400000 | 4888.49 |
| 1609804800000 | 4892.67 |
| 1609891200000 | 4897.61 |
| 1609977600000 | 4872.83 |
| 1610064000000 | 4875.18 |
| 1610323200000 | 4782.34 |
| 1610409600000 | 4738.97 |
| 1610496000000 | 4786.39 |
| 1610582400000 | 4876.87 |
| 1610668800000 | 4808.44 |
| 1610928000000 | 4801.97 |
| 1611014400000 | 4870.45 |
| 1611100800000 | 4966.15 |
| 1611187200000 | 5022.84 |
| 1611273600000 | 4861.25 |
| 1611532800000 | 4804.24 |
| 1611619200000 | 4768.7 |
| 1611705600000 | 4657.87 |
| 1611792000000 | 4626.66 |
| 1611878400000 | 4650.66 |
| 1612137600000 | 4643.29 |
| 1612224000000 | 4675.78 |
| 1612310400000 | 4694.77 |
| 1612396800000 | 4688.9 |
| 1612483200000 | 4749.32 |
| 1612742400000 | 4787.85 |
| 1612828800000 | 4804.18 |
| 1612915200000 | 4834.2 |
| 1613001600000 | 4835.94 |
| 1613088000000 | 4831.09 |
| 1613347200000 | 4840.43 |
| 1613433600000 | 4887.32 |
| 1613520000000 | 4866.64 |
| 1613606400000 | 4909.51 |
| 1613692800000 | 5032.19 |
| 1613952000000 | 4988.01 |
| 1614038400000 | 4962.08 |
| 1614124800000 | 5040.07 |
| 1614211200000 | 5016.88 |
| 1614297600000 | 5029.27 |
| 1614556800000 | 5053.23 |
| 1614643200000 | 5031.71 |
| 1614729600000 | 5056.13 |
| 1614816000000 | 5100.38 |
| 1614902400000 | 5023.7 |
| 1615161600000 | 5027.35 |
| 1615248000000 | 5090.68 |
| 1615334400000 | 5171.51 |
| 1615420800000 | 5230.76 |
| 1615507200000 | 5229.86 |
| 1615766400000 | 5245.62 |
| 1615852800000 | 5278.11 |
| 1615939200000 | 5282.97 |
| 1616025600000 | 5375.39 |
| 1616112000000 | 5383.15 |
| 1616371200000 | 5324.55 |
| 1616457600000 | 5211.65 |
| 1616544000000 | 5203.37 |
| 1616630400000 | 5095.33 |
| 1616716800000 | 5223.17 |
| 1616976000000 | 5242.75 |
| 1617062400000 | 5300.95 |
| 1617148800000 | 5407.84 |
| 1617235200000 | 5452.62 |
| 1617321600000 | 5452.62 |
| 1617580800000 | 5433.85 |
| 1617667200000 | 5437.64 |
| 1617753600000 | 5488 |
| 1617840000000 | 5622.4 |
| 1617926400000 | 5649.08 |
| 1618185600000 | 5663.93 |
| 1618272000000 | 5625.89 |
| 1618358400000 | 5631.99 |
| 1618444800000 | 5719.59 |
| 1618531200000 | 5848.99 |
| 1618790400000 | 5876.35 |
| 1618876800000 | 5922.31 |
| 1618963200000 | 5946.28 |
| 1619049600000 | 5781.03 |
| 1619136000000 | 5671.05 |
| 1619395200000 | 5775.63 |
| 1619481600000 | 5711.04 |
| 1619568000000 | 5440.68 |
| 1619654400000 | 5360.31 |
| 1619740800000 | 5230.59 |
| 1620000000000 | 5507.85 |
| 1620086400000 | 5592.93 |
| 1620172800000 | 5631.12 |
| 1620259200000 | 5530.78 |
| 1620345600000 | 5635.52 |
| 1620604800000 | 5654.69 |
| 1620691200000 | 5499.31 |
| 1620777600000 | 5357.84 |
| 1620864000000 | 5250.92 |
| 1620950400000 | 5367.11 |
| 1621209600000 | 4836.49 |
| 1621296000000 | 4899.54 |
| 1621382400000 | 4765.49 |
| 1621468800000 | 4888.92 |
| 1621555200000 | 4865.76 |
| 1621814400000 | 4899.07 |
| 1621900800000 | 4769.6 |
| 1621987200000 | 4813.08 |
| 1622073600000 | 4905.37 |
| 1622160000000 | 5106.49 |
| 1622419200000 | 5207.24 |
| 1622505600000 | 5250.58 |
| 1622592000000 | 5233.01 |
| 1622678400000 | 5059.41 |
| 1622764800000 | 5093.68 |
| 1623024000000 | 4979.52 |
| 1623110400000 | 5007.77 |
| 1623196800000 | 5075.58 |
| 1623283200000 | 5072.92 |
| 1623369600000 | 5134.38 |
| 1623628800000 | 5211.06 |
| 1623715200000 | 5109.29 |
| 1623801600000 | 5037.98 |
| 1623888000000 | 4992.58 |
| 1623974400000 | 4925.14 |
| 1624233600000 | 4935.25 |
| 1624320000000 | 4937.08 |
| 1624406400000 | 5059.79 |
| 1624492800000 | 5150.2 |
| 1624579200000 | 5049.12 |
| 1624838400000 | 5048.93 |
| 1624924800000 | 5053.08 |
| 1625011200000 | 5183.01 |
| 1625097600000 | 5128.53 |
| 1625184000000 | 5152.78 |
| 1625443200000 | 5164.69 |
| 1625529600000 | 4970.61 |
| 1625616000000 | 4951.91 |
| 1625702400000 | 4908.07 |
| 1625788800000 | 4950.09 |
| 1626048000000 | 4847.42 |
| 1626134400000 | 4747.16 |
| 1626220800000 | 4713.06 |
| 1626307200000 | 4662.97 |
| 1626393600000 | 4636.43 |
| 1626652800000 | 4707.07 |
| 1626739200000 | 4865.19 |
| 1626825600000 | 4886.46 |
| 1626912000000 | 4938.99 |
| 1626998400000 | 4805.55 |
| 1627257600000 | 4733.26 |
| 1627344000000 | 4673.5 |
| 1627430400000 | 4684.53 |
| 1627516800000 | 4801.39 |
| 1627603200000 | 4836.57 |
| 1627862400000 | 4818.89 |
| 1627948800000 | 4696.38 |
| 1628035200000 | 4691.45 |
| 1628121600000 | 4700.01 |
| 1628208000000 | 4625.03 |
| 1628467200000 | 4594.35 |
| 1628553600000 | 4694 |
| 1628640000000 | 4777.55 |
| 1628726400000 | 4801.95 |
| 1628812800000 | 4861.27 |
| 1629072000000 | 4775.57 |
| 1629158400000 | 4671.67 |
| 1629244800000 | 4722.34 |
| 1629331200000 | 4629.48 |
| 1629417600000 | 4685.15 |
| 1629676800000 | 4717.34 |
| 1629763200000 | 4703.61 |
| 1629849600000 | 4690.19 |
| 1629936000000 | 4719.42 |
| 1630022400000 | 4727.83 |
| 1630281600000 | 4771.01 |
| 1630368000000 | 4727.75 |
| 1630454400000 | 4731.88 |
| 1630540800000 | 4732.62 |
| 1630627200000 | 4724.51 |
| 1630886400000 | 4628.41 |
| 1630972800000 | 4568.17 |
| 1631059200000 | 4365.96 |
| 1631145600000 | 4411.69 |
| 1631232000000 | 4478.79 |
| 1631491200000 | 4469.4 |
| 1631577600000 | 4491.15 |
| 1631664000000 | 4492.87 |
| 1631750400000 | 4451.5 |
| 1631836800000 | 4437.8 |
| 1632096000000 | 4295.8 |
| 1632182400000 | 4317.89 |
| 1632268800000 | 4455.44 |
| 1632355200000 | 4444.6 |
| 1632441600000 | 4415.9 |
| 1632700800000 | 4368.56 |
| 1632787200000 | 4296.11 |
| 1632873600000 | 4277.83 |
| 1632960000000 | 4208.43 |
| 1633046400000 | 4210.21 |
| 1633305600000 | 4055.29 |
| 1633392000000 | 3994.23 |
| 1633478400000 | 3855.95 |
| 1633564800000 | 3897.26 |
| 1633651200000 | 3895.43 |
| 1633910400000 | 3884.54 |
| 1633996800000 | 3740.67 |
| 1634083200000 | 3708.73 |
| 1634169600000 | 3663.09 |
| 1634256000000 | 3625.3 |
| 1634515200000 | 3651.41 |
| 1634601600000 | 3710.14 |
| 1634688000000 | 3761.18 |
| 1634774400000 | 3754.14 |
| 1634860800000 | 3831.62 |
| 1635120000000 | 4016.34 |
| 1635206400000 | 3998.18 |
| 1635292800000 | 3901.53 |
| 1635379200000 | 3914.14 |
| 1635465600000 | 3913.98 |
| 1635724800000 | 3903.87 |
| 1635811200000 | 3910.95 |
| 1635897600000 | 3981.27 |
| 1635984000000 | 4064.88 |
| 1636070400000 | 4064.46 |
| 1636329600000 | 4050.51 |
| 1636416000000 | 4169.86 |
| 1636502400000 | 4161.51 |
| 1636588800000 | 4213.69 |
| 1636675200000 | 4122.93 |
| 1636934400000 | 4046.99 |
| 1637020800000 | 3883.46 |
| 1637107200000 | 3775.43 |
| 1637193600000 | 3756.72 |
| 1637280000000 | 3810.3 |
| 1637539200000 | 4415.58 |
| 1637625600000 | 4394.38 |
| 1637712000000 | 4320.07 |
| 1637798400000 | 4257.92 |
| 1637884800000 | 4191.64 |
| 1638144000000 | 4014.98 |
| 1638230400000 | 4109.05 |
| 1638316800000 | 3913.27 |
| 1638403200000 | 3902.75 |
| 1638489600000 | 3939.06 |
| 1638748800000 | 4067.62 |
| 1638835200000 | 4105.15 |
| 1638921600000 | 4090.41 |
| 1639008000000 | 4112.91 |
| 1639094400000 | 4109.78 |
| 1639353600000 | 4049.64 |
| 1639440000000 | 3892.53 |
| 1639526400000 | 3965.14 |
| 1639612800000 | 4042.55 |
| 1639699200000 | 4062.01 |
| 1639958400000 | 3834.05 |
| 1640044800000 | 3867.15 |
| 1640131200000 | 3894.73 |
| 1640217600000 | 4037.46 |
| 1640304000000 | 4103.02 |
| 1640563200000 | 4077.26 |
| 1640649600000 | 4099.38 |
| 1640736000000 | 4183.68 |
| 1640822400000 | 4178.07 |
| 1640908800000 | 4155.35 |
| 1641168000000 | 4126.42 |
| 1641254400000 | 4123.85 |
| 1641340800000 | 4263.07 |
| 1641427200000 | 4303.13 |
| 1641513600000 | 4312 |
| 1641772800000 | 4319.83 |
| 1641859200000 | 4372.32 |
| 1641945600000 | 4484.12 |
| 1642032000000 | 4523.58 |
| 1642118400000 | 4487.32 |
| 1642377600000 | 4466.5 |
| 1642464000000 | 4586.14 |
| 1642550400000 | 4620.12 |
| 1642636800000 | 4669.62 |
| 1642723200000 | 4833.47 |
| 1642982400000 | 4711.31 |
| 1643068800000 | 4727.6 |
| 1643155200000 | 4767.74 |
| 1643241600000 | 4768.88 |
| 1643328000000 | 4769.78 |
| 1643587200000 | 4820.98 |
| 1643673600000 | 4792.15 |
| 1643760000000 | 4738.82 |
| 1643846400000 | 4587.12 |
| 1643932800000 | 4445.83 |
| 1644192000000 | 4462.77 |
| 1644278400000 | 4490.97 |
| 1644364800000 | 4571.92 |
| 1644451200000 | 4707.54 |
| 1644537600000 | 4600.56 |
| 1644796800000 | 4509.8 |
| 1644883200000 | 4505.21 |
| 1644969600000 | 4535.6 |
| 1645056000000 | 4451.55 |
| 1645142400000 | 4502.8 |
| 1645401600000 | 4478.51 |
| 1645488000000 | 4444.41 |
| 1645574400000 | 4302.92 |
| 1645660800000 | 4093.63 |
| 1645747200000 | 4243.73 |
| 1646006400000 | 4335.27 |
| 1646092800000 | 4195.49 |
| 1646179200000 | 4194.08 |
| 1646265600000 | 4286.97 |
| 1646352000000 | 4268.87 |
| 1646611200000 | 4273.08 |
| 1646697600000 | 4261.1 |
| 1646784000000 | 4340.9 |
| 1646870400000 | 4343.2 |
| 1646956800000 | 4364.89 |
| 1647216000000 | 4292.11 |
| 1647302400000 | 4320.79 |
| 1647388800000 | 4442.79 |
| 1647475200000 | 4570.93 |
| 1647561600000 | 4605.99 |
| 1647820800000 | 4827.37 |
| 1647907200000 | 4761.84 |
| 1647993600000 | 4721.85 |
| 1648080000000 | 4794.45 |
| 1648166400000 | 4867.74 |
| 1648425600000 | 4876.26 |
| 1648512000000 | 4870.01 |
| 1648598400000 | 4793.17 |
| 1648684800000 | 4822.17 |
| 1648771200000 | 4848.69 |
| 1649030400000 | 4905.05 |
| 1649116800000 | 4853.28 |
| 1649203200000 | 4787.84 |
| 1649289600000 | 4693.04 |
| 1649376000000 | 4686.33 |
| 1649635200000 | 4626.81 |
| 1649721600000 | 4643.13 |
| 1649808000000 | 4689.04 |
| 1649894400000 | 4584.13 |
| 1649980800000 | 4584.13 |
| 1650240000000 | 4503.97 |
| 1650326400000 | 4545.16 |
| 1650412800000 | 4568.04 |
| 1650499200000 | 4512.6 |
| 1650585600000 | 4370.93 |
| 1650844800000 | 4176.46 |
| 1650931200000 | 4178.52 |
| 1651017600000 | 4222.88 |
| 1651104000000 | 4185.18 |
| 1651190400000 | 4224.07 |
| 1651449600000 | 4134.56 |
| 1651536000000 | 4174.6 |
| 1651622400000 | 4226.01 |
| 1651708800000 | 4114.86 |
| 1651795200000 | 4201.04 |
| 1652054400000 | 4085.44 |
| 1652140800000 | 4068.11 |
| 1652227200000 | 4120.38 |
| 1652313600000 | 4129.04 |
| 1652400000000 | 4247.73 |
| 1652659200000 | 4270.11 |
| 1652745600000 | 4435.47 |
| 1652832000000 | 4433.79 |
| 1652918400000 | 4420.04 |
| 1653004800000 | 4487.98 |
| 1653264000000 | 4591.23 |
| 1653350400000 | 4553 |
| 1653436800000 | 4608.3 |
| 1653523200000 | 4666.72 |
| 1653609600000 | 4794 |
| 1653868800000 | 4805.06 |
| 1653955200000 | 4878.34 |
| 1654041600000 | 4822.47 |
| 1654128000000 | 4951.61 |
| 1654214400000 | 4923.88 |
| 1654473600000 | 4882.4 |
| 1654560000000 | 4879.44 |
| 1654646400000 | 4880.34 |
| 1654732800000 | 4719.71 |
| 1654819200000 | 4710.17 |
| 1655078400000 | 4442.97 |
| 1655164800000 | 4360.26 |
| 1655251200000 | 4430.43 |
| 1655337600000 | 4302.3 |
| 1655424000000 | 4330.47 |
| 1655683200000 | 4267.61 |
| 1655769600000 | 4272.99 |
| 1655856000000 | 4187.35 |
| 1655942400000 | 4058.54 |
| 1656028800000 | 3973.96 |
| 1656288000000 | 3951.12 |
| 1656374400000 | 4031.89 |
| 1656460800000 | 3963.57 |
| 1656547200000 | 3863.04 |
| 1656633600000 | 3816.92 |
| 1656892800000 | 3822.89 |
| 1656979200000 | 3741.91 |
| 1657065600000 | 3756.74 |
| 1657152000000 | 3834.05 |
| 1657238400000 | 3812.18 |
| 1657497600000 | 3744.37 |
| 1657584000000 | 3714.25 |
| 1657670400000 | 3713.2 |
| 1657756800000 | 3531.46 |
| 1657843200000 | 3764.99 |
| 1658102400000 | 3962.82 |
| 1658188800000 | 3997.98 |
| 1658275200000 | 4011.43 |
| 1658361600000 | 3972.8 |
| 1658448000000 | 3992.35 |
| 1658707200000 | 3912.19 |
| 1658793600000 | 4009.97 |
| 1658880000000 | 3996.15 |
| 1658966400000 | 4090.61 |
| 1659052800000 | 4173.77 |
| 1659312000000 | 4200.33 |
| 1659398400000 | 4136.7 |
| 1659484800000 | 4056.07 |
| 1659571200000 | 4067.13 |
| 1659657600000 | 4070 |
| 1659916800000 | 4131.84 |
| 1660003200000 | 4138.83 |
| 1660089600000 | 4200.24 |
| 1660176000000 | 4252.52 |
| 1660262400000 | 4262.53 |
| 1660521600000 | 4298.52 |
| 1660608000000 | 4312.19 |
| 1660694400000 | 4309.39 |
| 1660780800000 | 4209.78 |
| 1660867200000 | 4087.63 |
| 1661126400000 | 4080.41 |
| 1661212800000 | 4175.61 |
| 1661299200000 | 4279.07 |
| 1661385600000 | 4377.29 |
| 1661472000000 | 4397.26 |
| 1661731200000 | 4558.93 |
| 1661817600000 | 4639.93 |
| 1661904000000 | 4515.7 |
| 1661990400000 | 4528.66 |
| 1662076800000 | 4826.41 |
| 1662336000000 | 4933.77 |
| 1662422400000 | 4653.57 |
| 1662508800000 | 4612.3 |
| 1662595200000 | 4499.14 |
| 1662681600000 | 4555.61 |
| 1662940800000 | 4465.42 |
| 1663027200000 | 4371.78 |
| 1663113600000 | 4350.82 |
| 1663200000000 | 4349.55 |
| 1663286400000 | 4355.9 |
| 1663545600000 | 4357.75 |
| 1663632000000 | 4165.83 |
| 1663718400000 | 4129.18 |
| 1663804800000 | 4052.23 |
| 1663891200000 | 3904.71 |
| 1664150400000 | 3806.67 |
| 1664236800000 | 3862.1 |
| 1664323200000 | 3862.77 |
| 1664409600000 | 3811.28 |
| 1664496000000 | 3938.32 |
| 1664755200000 | 3944.8 |
| 1664841600000 | 4094.78 |
| 1664928000000 | 3984.41 |
| 1665014400000 | 3978.19 |
| 1665100800000 | 3936.27 |
| 1665360000000 | 3947.8 |
| 1665446400000 | 3879.86 |
| 1665532800000 | 3850.84 |
| 1665619200000 | 3820.29 |
| 1665705600000 | 3821.69 |
| 1665964800000 | 3792.1 |
| 1666051200000 | 3801.98 |
| 1666137600000 | 3753.71 |
| 1666224000000 | 3771.46 |
| 1666310400000 | 3787.93 |
| 1666569600000 | 3720.53 |
| 1666656000000 | 3797.91 |
| 1666742400000 | 3863.73 |
| 1666828800000 | 3977.35 |
| 1666915200000 | 4021.95 |
| 1667174400000 | 3978.58 |
| 1667260800000 | 3979.71 |
| 1667347200000 | 3981.24 |
| 1667433600000 | 3928.02 |
| 1667520000000 | 4046.31 |
| 1667779200000 | 4146.45 |
| 1667865600000 | 4260.14 |
| 1667952000000 | 4220.17 |
| 1668038400000 | 4298.33 |
| 1668124800000 | 4341.5 |
| 1668384000000 | 4304.36 |
| 1668470400000 | 4363.29 |
| 1668556800000 | 4318.92 |
| 1668643200000 | 4223.65 |
| 1668729600000 | 4191.27 |
| 1668988800000 | 4138.83 |
| 1669075200000 | 4194.63 |
| 1669161600000 | 4251.74 |
| 1669248000000 | 4316.25 |
| 1669334400000 | 4241.15 |
| 1669593600000 | 4266.36 |
| 1669680000000 | 4313.04 |
| 1669766400000 | 4337.77 |
| 1669852800000 | 4495.66 |
| 1669939200000 | 4507.89 |
| 1670198400000 | 4526.86 |
| 1670284800000 | 4551 |
| 1670371200000 | 4557.83 |
| 1670457600000 | 4594.91 |
| 1670544000000 | 4634.62 |
| 1670803200000 | 4649.57 |
| 1670889600000 | 4629.39 |
| 1670976000000 | 4604.83 |
| 1671062400000 | 4533.15 |
| 1671148800000 | 4506.33 |
| 1671408000000 | 4521.79 |
| 1671494400000 | 4580.89 |
| 1671580800000 | 4707.88 |
| 1671667200000 | 4742.63 |
| 1671753600000 | 4698.79 |
| 1672012800000 | 4677.32 |
| 1672099200000 | 4713.13 |
| 1672185600000 | 4821.84 |
| 1672272000000 | 4852.4399 |
| 1672358400000 | 4856.72 |
| 1672617600000 | 4856.72 |
| 1672704000000 | 4780.36 |
| 1672790400000 | 4711.72 |
| 1672876800000 | 4698.97 |
| 1672963200000 | 4818.03 |
| 1673222400000 | 4842.3 |
| 1673308800000 | 4872.57 |
| 1673395200000 | 4978.79 |
| 1673481600000 | 4993.85 |
| 1673568000000 | 4951.55 |
| 1673827200000 | 4929.85 |
| 1673913600000 | 4977.6899 |
| 1674000000000 | 5024.9799 |
| 1674086400000 | 4982.99 |
| 1674172800000 | 5026.16 |
| 1674432000000 | 5145.6899 |
| 1674518400000 | 5229.21 |
| 1674604800000 | 5246.62 |
| 1674691200000 | 5294.07 |
| 1674777600000 | 5325.6899 |
| 1675036800000 | 5248.79 |
| 1675123200000 | 5333.4 |
| 1675209600000 | 5387.63 |
| 1675296000000 | 5428.97 |
| 1675382400000 | 5371.07 |
| 1675641600000 | 5303.11 |
| 1675728000000 | 5364.96 |
| 1675814400000 | 5375.14 |
| 1675900800000 | 5438.86 |
| 1675987200000 | 5395.59 |
| 1676246400000 | 5500.1899 |
| 1676332800000 | 5532.34 |
| 1676419200000 | 5519.25 |
| 1676505600000 | 5619.09 |
| 1676592000000 | 5591.05 |
| 1676851200000 | 5561.99 |
| 1676937600000 | 5447.52 |
| 1677024000000 | 5444.91 |
| 1677110400000 | 5413.08 |
| 1677196800000 | 5251.84 |
| 1677456000000 | 5189.95 |
| 1677542400000 | 5262.79 |
| 1677628800000 | 5451.93 |
| 1677715200000 | 5478.45 |
| 1677801600000 | 5509.18 |
| 1678060800000 | 5533.58 |
| 1678147200000 | 5575.31 |
| 1678233600000 | 5595.65 |
| 1678320000000 | 5712.34 |
| 1678406400000 | 5728.14 |
| 1678665600000 | 5699.07 |
| 1678752000000 | 5638.62 |
| 1678838400000 | 5416.35 |
| 1678924800000 | 5370.02 |
| 1679011200000 | 5233.13 |
| 1679270400000 | 5285.37 |
| 1679356800000 | 5458.4 |
| 1679443200000 | 5481.32 |
| 1679529600000 | 5603.04 |
| 1679616000000 | 5497.47 |
| 1679875200000 | 5507.5 |
| 1679961600000 | 5530.05 |
| 1680048000000 | 5593.1899 |
| 1680134400000 | 5609.99 |
| 1680220800000 | 5615.77 |
| 1680480000000 | 5592.7299 |
| 1680566400000 | 5354.78 |
| 1680652800000 | 5397.9 |
| 1680739200000 | 5445.83 |
| 1680825600000 | 5445.83 |
| 1681084800000 | 5389.93 |
| 1681171200000 | 5444.33 |
| 1681257600000 | 5543.05 |
| 1681344000000 | 5582.7 |
| 1681430400000 | 5609.53 |
| 1681689600000 | 5599.88 |
| 1681776000000 | 5668.9799 |
| 1681862400000 | 5622.9 |
| 1681948800000 | 5691.85 |
| 1682035200000 | 5555.47 |
| 1682294400000 | 5479.45 |
| 1682380800000 | 5465.75 |
| 1682467200000 | 5527.56 |
| 1682553600000 | 5601.81 |
| 1682640000000 | 5565.8 |
| 1682899200000 | 5533.84 |
| 1682985600000 | 5506.78 |
| 1683072000000 | 5502.7299 |
| 1683158400000 | 5592.38 |
| 1683244800000 | 5721.9 |
| 1683504000000 | 5958.29 |
| 1683590400000 | 5795.93 |
| 1683676800000 | 5838.9399 |
| 1683763200000 | 5793.28 |
| 1683849600000 | 5888.54 |
| 1684108800000 | 5947.2299 |
| 1684195200000 | 5913.32 |
| 1684281600000 | 5870.86 |
| 1684368000000 | 5884.06 |
| 1684454400000 | 5923.9399 |
| 1684713600000 | 5953.49 |
| 1684800000000 | 5980.58 |
| 1684886400000 | 5821.53 |
| 1684972800000 | 5825.75 |
| 1685059200000 | 5895.08 |
| 1685318400000 | 5946.82 |
| 1685404800000 | 5977.91 |
| 1685491200000 | 5812.3 |
| 1685577600000 | 5889.93 |
| 1685664000000 | 6054.03 |
| 1685923200000 | 6041.4399 |
| 1686009600000 | 6063.57 |
| 1686096000000 | 6074.65 |
| 1686182400000 | 6119.62 |
| 1686268800000 | 6207.21 |
| 1686528000000 | 6016.21 |
| 1686614400000 | 6034.13 |
| 1686700800000 | 6170.6 |
| 1686787200000 | 6172.39 |
| 1686873600000 | 6192.82 |
| 1687132800000 | 6192.08 |
| 1687219200000 | 6151.27 |
| 1687305600000 | 6138.45 |
| 1687392000000 | 6177.84 |
| 1687478400000 | 6100.36 |
| 1687737600000 | 6125.99 |
| 1687824000000 | 6108.75 |
| 1687910400000 | 6067.8 |
| 1687996800000 | 6110.15 |
| 1688083200000 | 6154.52 |
| 1688342400000 | 6221.41 |
| 1688428800000 | 6286.81 |
| 1688515200000 | 6256.87 |
| 1688601600000 | 6130.4 |
| 1688688000000 | 6225.16 |
| 1688947200000 | 6195.56 |
| 1689033600000 | 6223.6899 |
| 1689120000000 | 6321.88 |
| 1689206400000 | 6346.5 |
| 1689292800000 | 6404.95 |
| 1689552000000 | 6440.33 |
| 1689638400000 | 6537.27 |
| 1689724800000 | 6655.16 |
| 1689811200000 | 6767.28 |
| 1689897600000 | 6559.04 |
| 1690156800000 | 6579.75 |
| 1690243200000 | 6590.72 |
| 1690329600000 | 6580.04 |
| 1690416000000 | 6537.65 |
| 1690502400000 | 6541.09 |
| 1690761600000 | 6492.55 |
| 1690848000000 | 6470.05 |
| 1690934400000 | 6379.58 |
| 1691020800000 | 6276.88 |
| 1691107200000 | 6371.86 |
| 1691366400000 | 6347.91 |
| 1691452800000 | 6186.86 |
| 1691539200000 | 6340.4399 |
| 1691625600000 | 6433.84 |
| 1691712000000 | 6400.06 |
| 1691971200000 | 6314.29 |
| 1692057600000 | 6313.1 |
| 1692144000000 | 6318.39 |
| 1692230400000 | 6192.41 |
| 1692316800000 | 6155.38 |
| 1692576000000 | 6120.91 |
| 1692662400000 | 6146.34 |
| 1692748800000 | 6193.67 |
| 1692835200000 | 6169.22 |
| 1692921600000 | 6207.75 |
| 1693180800000 | 6131.2 |
| 1693267200000 | 6031.4 |
| 1693353600000 | 6068.27 |
| 1693440000000 | 6085.18 |
| 1693526400000 | 6109.76 |
| 1693785600000 | 6119.53 |
| 1693872000000 | 5927.49 |
| 1693958400000 | 5897.24 |
| 1694044800000 | 5847.12 |
| 1694131200000 | 5702.28 |
| 1694390400000 | 5733.67 |
| 1694476800000 | 5720.31 |
| 1694563200000 | 5789.7299 |
| 1694649600000 | 5823.83 |
| 1694736000000 | 5814.2 |
| 1694995200000 | 5837.3 |
| 1695081600000 | 5836.95 |
| 1695168000000 | 5800.95 |
| 1695254400000 | 5675.37 |
| 1695340800000 | 5695.95 |
| 1695600000000 | 5527.43 |
| 1695686400000 | 5492.75 |
| 1695772800000 | 5413.59 |
| 1695859200000 | 5451.87 |
| 1695945600000 | 5583.75 |
| 1696204800000 | 5450.78 |
| 1696291200000 | 5331.39 |
| 1696377600000 | 5275.65 |
| 1696464000000 | 5182.63 |
| 1696550400000 | 5216.83 |
| 1696809600000 | 5201.04 |
| 1696896000000 | 5227.83 |
| 1696982400000 | 5275.77 |
| 1697068800000 | 5233.04 |
| 1697155200000 | 5187.71 |
| 1697414400000 | 5208.66 |
| 1697500800000 | 5235.2 |
| 1697587200000 | 5234.31 |
| 1697673600000 | 5170.08 |
| 1697760000000 | 5212.83 |
| 1698019200000 | 5152.61 |
| 1698105600000 | 5170.4 |
| 1698192000000 | 5169.8 |
| 1698278400000 | 5162.84 |
| 1698364800000 | 5322.36 |
| 1698624000000 | 5201.53 |
| 1698710400000 | 5275.16 |
| 1698796800000 | 5287.89 |
| 1698883200000 | 5386.17 |
| 1698969600000 | 5574.59 |
| 1699228800000 | 5543.9 |
| 1699315200000 | 5487.4 |
| 1699401600000 | 5457.1 |
| 1699488000000 | 5424.18 |
| 1699574400000 | 5347.05 |
| 1699833600000 | 5436.53 |
| 1699920000000 | 5577.35 |
| 1700006400000 | 5689.9399 |
| 1700092800000 | 5734.74 |
| 1700179200000 | 5689.83 |
| 1700438400000 | 5772.71 |
| 1700524800000 | 5783.75 |
| 1700611200000 | 5795.76 |
| 1700697600000 | 5786.16 |
| 1700784000000 | 5787.03 |
| 1701043200000 | 5780.54 |
| 1701129600000 | 5812.1 |
| 1701216000000 | 5860.46 |
| 1701302400000 | 5800.28 |
| 1701388800000 | 5989.04 |
| 1701648000000 | 5920.4399 |
| 1701734400000 | 5832.71 |
| 1701820800000 | 5943.34 |
| 1701907200000 | 5997.92 |
| 1701993600000 | 5992.96 |
| 1702252800000 | 5922.51 |
| 1702339200000 | 5967.9 |
| 1702425600000 | 6063.6899 |
| 1702512000000 | 6259.6 |
| 1702598400000 | 6105.11 |
| 1702857600000 | 6054.16 |
| 1702944000000 | 6172.03 |
| 1703030400000 | 6102.67 |
| 1703116800000 | 6082.34 |
| 1703203200000 | 6043.43 |
| 1703462400000 | 6043.43 |
| 1703548800000 | 6014.24 |
| 1703635200000 | 6147.59 |
| 1703721600000 | 6156.7299 |
| 1703808000000 | 6259.18 |
| 1704153600000 | 6171.16 |
| 1704240000000 | 6213.27 |
| 1704326400000 | 6139.68 |
| 1704412800000 | 6105.13 |
| 1704672000000 | 5983.91 |
| 1704758400000 | 5901.36 |
| 1704844800000 | 5891.7 |
| 1704931200000 | 5960.16 |
| 1705017600000 | 5944.67 |
| 1705276800000 | 5904.52 |
| 1705363200000 | 5795.26 |
| 1705449600000 | 5739.57 |
| 1705536000000 | 5749.17 |
| 1705622400000 | 5780.7 |
| 1705881600000 | 5870.1899 |
| 1705968000000 | 5925.05 |
| 1706054400000 | 5974.92 |
| 1706140800000 | 5928.2299 |
| 1706227200000 | 5862.9399 |
| 1706486400000 | 5796.9799 |
| 1706572800000 | 5726.81 |
| 1706659200000 | 5811.85 |
| 1706745600000 | 5828.61 |
| 1706832000000 | 5669.31 |
| 1707091200000 | 5618.76 |
| 1707177600000 | 5658.26 |
| 1707264000000 | 5656.84 |
| 1707350400000 | 5626.88 |
| 1707436800000 | 5567.96 |
| 1707696000000 | 5635.57 |
| 1707782400000 | 5609.81 |
| 1707868800000 | 5738.07 |
| 1707955200000 | 5725.59 |
| 1708041600000 | 5771.47 |
| 1708300800000 | 5787.9399 |
| 1708387200000 | 5756.43 |
| 1708473600000 | 5721.01 |
| 1708560000000 | 5656.29 |
| 1708646400000 | 5610.7299 |
| 1708905600000 | 5568.3 |
| 1708992000000 | 5638.49 |
| 1709078400000 | 5666.68 |
| 1709164800000 | 5777.03 |
| 1709251200000 | 5793.99 |
| 1709510400000 | 5681.4799 |
| 1709596800000 | 5665.97 |
| 1709683200000 | 5642.68 |
| 1709769600000 | 5695.87 |
| 1709856000000 | 5775.68 |
| 1710115200000 | 5794.3 |
| 1710201600000 | 5869.42 |
| 1710288000000 | 5999.27 |
| 1710374400000 | 6001.62 |
| 1710460800000 | 5957.37 |
| 1710720000000 | 5958.01 |
| 1710806400000 | 5863.05 |
| 1710892800000 | 5834.78 |
| 1710979200000 | 5829.38 |
| 1711065600000 | 5759.77 |
| 1711324800000 | 5768.51 |
| 1711411200000 | 5743.4799 |
| 1711497600000 | 5800 |
| 1711584000000 | 5822.2 |
| 1711670400000 | 5822.2 |
| 1711929600000 | 5809.12 |
| 1712016000000 | 5873.9 |
| 1712102400000 | 6000.89 |
| 1712188800000 | 6133.13 |
| 1712275200000 | 6013.24 |
| 1712534400000 | 6092.87 |
| 1712620800000 | 6165.59 |
| 1712707200000 | 6125.6899 |
| 1712793600000 | 6138.17 |
| 1712880000000 | 6026.5 |
| 1713139200000 | 5866.38 |
| 1713225600000 | 5790.05 |
| 1713312000000 | 5850.06 |
| 1713398400000 | 5888.2299 |
| 1713484800000 | 5941.5 |
| 1713744000000 | 5962.88 |
| 1713830400000 | 6028.7299 |
| 1713916800000 | 5971.37 |
| 1714003200000 | 6008.43 |
| 1714089600000 | 6107.67 |
| 1714348800000 | 6204.71 |
| 1714435200000 | 6162.68 |
| 1714521600000 | 6135.46 |
| 1714608000000 | 6237.45 |
| 1714694400000 | 6406.4799 |
| 1714953600000 | 6447.47 |
| 1715040000000 | 6445.83 |
| 1715126400000 | 6448.54 |
| 1715212800000 | 6470.11 |
| 1715299200000 | 6591.42 |
| 1715558400000 | 6630.16 |
| 1715644800000 | 6611.2 |
| 1715731200000 | 6661.57 |
| 1715817600000 | 6699.41 |
| 1715904000000 | 6699.84 |
| 1716163200000 | 6804.48 |
| 1716249600000 | 6782.37 |
| 1716336000000 | 6680.59 |
| 1716422400000 | 6680.9 |
| 1716508800000 | 6755.4 |
| 1716768000000 | 6764.26 |
| 1716854400000 | 6756.7 |
| 1716940800000 | 6700.27 |
| 1717027200000 | 6549.59 |
| 1717113600000 | 6545.87 |
| 1717372800000 | 6562.9 |
| 1717459200000 | 6623.16 |
| 1717545600000 | 6627.56 |
| 1717632000000 | 6601.6 |
| 1717718400000 | 6565.93 |
| 1717977600000 | 6480.4 |
| 1718064000000 | 6400.53 |
| 1718150400000 | 6444.64 |
| 1718236800000 | 6394.12 |
| 1718323200000 | 6311.22 |
| 1718582400000 | 6234.92 |
| 1718668800000 | 6276.84 |
| 1718755200000 | 6355.93 |
| 1718841600000 | 6315.9799 |
| 1718928000000 | 6195.79 |
| 1719187200000 | 6133.04 |
| 1719273600000 | 6059.76 |
| 1719360000000 | 6067.89 |
| 1719446400000 | 6058.1 |
| 1719532800000 | 6053.4799 |
| 1719792000000 | 6065.95 |
| 1719878400000 | 5993.31 |
| 1719964800000 | 6125.74 |
| 1720051200000 | 6128.29 |
| 1720137600000 | 6126.17 |
| 1720396800000 | 6127.02 |
| 1720483200000 | 6180.01 |
| 1720569600000 | 6262.28 |
| 1720656000000 | 6428.26 |
| 1720742400000 | 6447.66 |
| 1721001600000 | 6485.02 |
| 1721088000000 | 6477.2 |
| 1721174400000 | 6437 |
| 1721260800000 | 6363.54 |
| 1721347200000 | 6365.2 |
| 1721606400000 | 6313.97 |
| 1721692800000 | 6262.41 |
| 1721779200000 | 6234.42 |
| 1721865600000 | 6187.07 |
| 1721952000000 | 6198.13 |
| 1722211200000 | 6163.06 |
| 1722297600000 | 6133.09 |
| 1722384000000 | 6202.27 |
| 1722470400000 | 6238.86 |
| 1722556800000 | 6096.32 |
| 1722816000000 | 5874.81 |
| 1722902400000 | 6009.65 |
| 1722988800000 | 6083.66 |
| 1723075200000 | 6170.87 |
| 1723161600000 | 6249.51 |
| 1723420800000 | 6225.87 |
| 1723507200000 | 6175.5 |
| 1723593600000 | 6309.71 |
| 1723680000000 | 6296.61 |
| 1723766400000 | 6286.61 |
| 1724025600000 | 6331.2299 |
| 1724112000000 | 6351.62 |
| 1724198400000 | 6438.34 |
| 1724284800000 | 6429.1899 |
| 1724371200000 | 6470.88 |
| 1724630400000 | 6467.89 |
| 1724716800000 | 6419.58 |
| 1724803200000 | 6369.72 |
| 1724889600000 | 6307.8 |
| 1724976000000 | 6329.91 |
| 1725235200000 | 6364.9 |
| 1725321600000 | 6187.52 |
| 1725408000000 | 6112.16 |
| 1725494400000 | 6048.7 |
| 1725580800000 | 5980.5 |
| 1725840000000 | 5983.99 |
| 1725926400000 | 5908.41 |
| 1726012800000 | 5970.76 |
| 1726099200000 | 6106.65 |
| 1726185600000 | 6146.53 |
| 1726444800000 | 6188.82 |
| 1726531200000 | 6144.65 |
| 1726617600000 | 6143.61 |
| 1726704000000 | 6150.32 |
| 1726790400000 | 6145.32 |
| 1727049600000 | 6224.4 |
| 1727136000000 | 6295.38 |
| 1727222400000 | 6336.2299 |
| 1727308800000 | 6500.5 |
| 1727395200000 | 6593.6899 |
| 1727654400000 | 6573.36 |
| 1727740800000 | 6549.85 |
| 1727827200000 | 6398.36 |
| 1727913600000 | 6301.86 |
| 1728000000000 | 6295.18 |
| 1728259200000 | 6259.52 |
| 1728345600000 | 6219.79 |
| 1728432000000 | 6249.45 |
| 1728518400000 | 6287.51 |
| 1728604800000 | 6309.14 |
| 1728864000000 | 6349.66 |
| 1728950400000 | 6296.49 |
| 1729036800000 | 6231.32 |
| 1729123200000 | 6224.15 |
| 1729209600000 | 6260.96 |
| 1729468800000 | 6262.64 |
| 1729555200000 | 6317.67 |
| 1729641600000 | 6352.22 |
| 1729728000000 | 6366.81 |
| 1729814400000 | 6353.6 |
| 1730073600000 | 6366.55 |
| 1730160000000 | 6239.24 |
| 1730246400000 | 6136.54 |
| 1730332800000 | 6140.28 |
| 1730419200000 | 6142.4399 |
| 1730678400000 | 6169.46 |
| 1730764800000 | 6096.34 |
| 1730851200000 | 6077.92 |
| 1730937600000 | 6148.2 |
| 1731024000000 | 6000.06 |
| 1731283200000 | 5901.27 |
| 1731369600000 | 5853.36 |
| 1731456000000 | 5873.45 |
| 1731542400000 | 5854.52 |
| 1731628800000 | 5817.21 |
| 1731888000000 | 5893.82 |
| 1731974400000 | 5975 |
| 1732060800000 | 6013.03 |
| 1732147200000 | 6050.53 |
| 1732233600000 | 5972.51 |
| 1732492800000 | 6025.9799 |
| 1732579200000 | 6015.7 |
| 1732665600000 | 6019.34 |
| 1732752000000 | 6029.29 |
| 1732838400000 | 6040.31 |
| 1733097600000 | 6047.42 |
| 1733184000000 | 6084.15 |
| 1733270400000 | 6069.54 |
| 1733356800000 | 6086.9399 |
| 1733443200000 | 6066.01 |
| 1733702400000 | 6105.87 |
| 1733788800000 | 6084.9 |
| 1733875200000 | 6086.85 |
| 1733961600000 | 6127.21 |
| 1734048000000 | 6056.79 |
| 1734307200000 | 6074.88 |
| 1734393600000 | 6062.29 |
| 1734480000000 | 6034.7299 |
| 1734566400000 | 5982.33 |
| 1734652800000 | 6021.66 |
| 1734912000000 | 5986.31 |
| 1734998400000 | 6006.96 |
| 1735084800000 | 6006.96 |
| 1735171200000 | 6036.86 |
| 1735257600000 | 6026.88 |
| 1735516800000 | 6064.04 |
| 1735603200000 | 6056.63 |
| STOXX Chile Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | 46.7302858 | 38.1418864 |
| 2019 | -20.8531577 | -15.7171562 |
| 2020 | -18.5818551 | 19.4224564 |
| 2021 | -10.5113106 | 19.9876857 |
| 2022 | -13.106627 | -1.2303801 |
| 2023 | 16.8787226 | -20.8052754 |
| 2024 | 28.8766904 | 12.4654408 |
| 2025 | -3.2238503 | 7.6467251 |
Methodology
The STOXX Chile Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Chile covering approximately 15% of investable market capitalization. STOXX Chile Small 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 |
|---|---|---|---|---|
| Gross Return EUR | CH1213346443 | SWCLSCGR | .SWCLSCGR | |
| Net Return EUR | CH1213346435 | SWCLSCR | .SWCLSCR | |
| Price EUR | CH1213346468 | SWCLSCP | .SWCLSCP | |
| Price USD | CH1213346427 | SWCLSCL | .SWCLSCL | |
| Gross Return USD | CH1213346419 | SWCLSCGV | .SWCLSCGV | |
| Net Return USD | CH1213346401 | SWCLSCV | .SWCLSCV |
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 |
|---|---|---|---|
| Parque Arauco | Real Estate | Chile | 16.735% |
| Embotelladora Andina SA | Food, Beverage and Tobacco | Chile | 15.881% |
| AGUAS ANDINAS A | Utilities | Chile | 11.853% |
| SMU | Personal Care, Drug and Grocery Stores | Chile | 11.849% |
| Vina Concha y Toro SA | Food, Beverage and Tobacco | Chile | 9.098% |
| ENTEL Chile SA | Telecommunications | Chile | 5.838% |
| ENGIE ENERGIA CHILE | Utilities | Chile | 5.511% |
| CAP | Basic Resources | Chile | 5.008% |
| Inversiones Aguas Metropolitan | Utilities | Chile | 4.490% |
| RIPLEY CORPORATION | Retail | Chile | 4.339% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.