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 | 12.7 | 7.5 | 0.6 | 0.4 | 1.3 | 0.2 | 16.7 | 2.4 | 9.7 |
| STOXX Emerging Markets All Cap | 27,982.8 | 9,428.2 | 1.4 | 0.2 | 842.0 | 0.0 | 8.9 | 0.0 | 16.7 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 25.0 |
|---|---|
| Utilities | 21.6 |
| Real Estate | 16.7 |
| Personal Care, Drug and Grocery Stores | 12.4 |
| Telecommunications | 5.7 |
| Basic Resources | 4.9 |
| Retail | 4.3 |
| Construction and Materials | 4.1 |
| Technology | 2.8 |
| Financial Services | 2.4 |
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 | 8.4 | 8.4 | 11.5 | 27.2 | 22.5 | N/A | N/A | 11.4 | 8.3 | 4.1 |
| STOXX Emerging Markets All Cap | 0.7 | 0.7 | 12.4 | -1.8 | 18.1 | N/A | N/A | 12.3 | -0.6 | 3.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Chile Small Cap | N/A | N/A | 17.2 | 23.9 | 28.8 | N/A | N/A | 0.5 | 0.3 | 0.1 |
| STOXX Emerging Markets All Cap | N/A | N/A | 12.4 | 15.4 | 17.3 | N/A | N/A | 0.6 | -0.2 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Chile Small Cap | 0.3 | 0.3 | 0.5 | 0.4 | 0.4 | 16.4 | 16.4 | 16.0 | 22.6 | 26.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Chile Small Cap | 0.5 | 0.5 | 0.6 | 0.6 | 0.7 | 5.3 | 5.3 | -0.1 | 0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of January 31, 2025
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 | 25.5 | 14.9 | 13.1 | 11.9 | 1.0 | 3.4 | 0.6 | 3.1 |
| STOXX Emerging Markets All Cap | 17.7 | 13.7 | 15.0 | 13.1 | 1.8 | 2.4 | 0.9 | 3.3 |
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 | 7875.17 |
| 1298332800000 | 7745.01 |
| 1298419200000 | 7468.38 |
| 1298505600000 | 7414.26 |
| 1298592000000 | 7589.44 |
| 1298851200000 | 7656.25 |
| 1298937600000 | 7592.68 |
| 1299024000000 | 7621.27 |
| 1299110400000 | 7888.95 |
| 1299196800000 | 7887.47 |
| 1299456000000 | 7796.83 |
| 1299542400000 | 7750.35 |
| 1299628800000 | 7674.23 |
| 1299715200000 | 7478.72 |
| 1299801600000 | 7404.69 |
| 1300060800000 | 7300.71 |
| 1300147200000 | 7317.51 |
| 1300233600000 | 7243.64 |
| 1300320000000 | 7199.23 |
| 1300406400000 | 7146.45 |
| 1300665600000 | 7315.85 |
| 1300752000000 | 7529.97 |
| 1300838400000 | 7543.68 |
| 1300924800000 | 7607.21 |
| 1301011200000 | 7641.73 |
| 1301270400000 | 7744.03 |
| 1301356800000 | 7659.69 |
| 1301443200000 | 7703.67 |
| 1301529600000 | 7823.24 |
| 1301616000000 | 7988.32 |
| 1301875200000 | 8058.33 |
| 1301961600000 | 8073.26 |
| 1302048000000 | 8158.32 |
| 1302134400000 | 8081.58 |
| 1302220800000 | 8127.45 |
| 1302480000000 | 8110.47 |
| 1302566400000 | 7973.84 |
| 1302652800000 | 7995.31 |
| 1302739200000 | 8000.44 |
| 1302825600000 | 8057.58 |
| 1303084800000 | 7927.36 |
| 1303171200000 | 8007.71 |
| 1303257600000 | 8057.41 |
| 1303344000000 | 8145.79 |
| 1303430400000 | 8145.79 |
| 1303689600000 | 8132.93 |
| 1303776000000 | 8194.73 |
| 1303862400000 | 8213.55 |
| 1303948800000 | 8329.16 |
| 1304035200000 | 8410.74 |
| 1304294400000 | 8411.05 |
| 1304380800000 | 8387.84 |
| 1304467200000 | 8305.7 |
| 1304553600000 | 8275.01 |
| 1304640000000 | 8371.76 |
| 1304899200000 | 8305.16 |
| 1304985600000 | 8411.95 |
| 1305072000000 | 8380.77 |
| 1305158400000 | 8380.97 |
| 1305244800000 | 8443.54 |
| 1305504000000 | 8438.67 |
| 1305590400000 | 8258.88 |
| 1305676800000 | 8257.26 |
| 1305763200000 | 8227.85 |
| 1305849600000 | 8308.83 |
| 1306108800000 | 8238.87 |
| 1306195200000 | 8244.25 |
| 1306281600000 | 8283.62 |
| 1306368000000 | 8353.52 |
| 1306454400000 | 8451.29 |
| 1306713600000 | 8406.74 |
| 1306800000000 | 8469.79 |
| 1306886400000 | 8400.32 |
| 1306972800000 | 8332.29 |
| 1307059200000 | 8339.6 |
| 1307318400000 | 8245.37 |
| 1307404800000 | 8308.1 |
| 1307491200000 | 8304.64 |
| 1307577600000 | 8114.16 |
| 1307664000000 | 8065.75 |
| 1307923200000 | 7956 |
| 1308009600000 | 7904.67 |
| 1308096000000 | 7812.45 |
| 1308182400000 | 7640.14 |
| 1308268800000 | 7810.63 |
| 1308528000000 | 7567.97 |
| 1308614400000 | 7622.04 |
| 1308700800000 | 7685.2 |
| 1308787200000 | 7562.32 |
| 1308873600000 | 7602.13 |
| 1309132800000 | 7593.13 |
| 1309219200000 | 7684.98 |
| 1309305600000 | 7720.8 |
| 1309392000000 | 7775.09 |
| 1309478400000 | 7819.47 |
| 1309737600000 | 7795.95 |
| 1309824000000 | 7818.95 |
| 1309910400000 | 7789.7 |
| 1309996800000 | 7878.09 |
| 1310083200000 | 7842.18 |
| 1310342400000 | 7724.28 |
| 1310428800000 | 7694.21 |
| 1310515200000 | 7709.81 |
| 1310601600000 | 7710.19 |
| 1310688000000 | 7733.67 |
| 1310947200000 | 7610.23 |
| 1311033600000 | 7676 |
| 1311120000000 | 7540.9 |
| 1311206400000 | 7551.9 |
| 1311292800000 | 7550.64 |
| 1311552000000 | 7504.74 |
| 1311638400000 | 7397.47 |
| 1311724800000 | 7264.91 |
| 1311811200000 | 7316.27 |
| 1311897600000 | 7296.62 |
| 1312156800000 | 7308.99 |
| 1312243200000 | 7234.51 |
| 1312329600000 | 7055.33 |
| 1312416000000 | 6749.34 |
| 1312502400000 | 6674.37 |
| 1312761600000 | 5963.97 |
| 1312848000000 | 6282.96 |
| 1312934400000 | 6511.5 |
| 1313020800000 | 6845.55 |
| 1313107200000 | 6920.56 |
| 1313366400000 | 6901.04 |
| 1313452800000 | 6881.57 |
| 1313539200000 | 6887.42 |
| 1313625600000 | 6724.02 |
| 1313712000000 | 6732.47 |
| 1313971200000 | 6676.5 |
| 1314057600000 | 6691.67 |
| 1314144000000 | 6720.25 |
| 1314230400000 | 6679.49 |
| 1314316800000 | 6687.24 |
| 1314576000000 | 6793.97 |
| 1314662400000 | 6840.35 |
| 1314748800000 | 6990.14 |
| 1314835200000 | 7060.48 |
| 1314921600000 | 7042.82 |
| 1315180800000 | 6735.73 |
| 1315267200000 | 6676.77 |
| 1315353600000 | 6809.2 |
| 1315440000000 | 6823.43 |
| 1315526400000 | 6667.66 |
| 1315785600000 | 6401.04 |
| 1315872000000 | 6396.94 |
| 1315958400000 | 6398.84 |
| 1316044800000 | 6453.07 |
| 1316131200000 | 6473.66 |
| 1316390400000 | 6472.1 |
| 1316476800000 | 6369.17 |
| 1316563200000 | 6117.04 |
| 1316649600000 | 5626.15 |
| 1316736000000 | 5594.17 |
| 1316995200000 | 5649.44 |
| 1317081600000 | 5890.12 |
| 1317168000000 | 5860.23 |
| 1317254400000 | 5781.33 |
| 1317340800000 | 5621.96 |
| 1317600000000 | 5493.29 |
| 1317686400000 | 5257.8 |
| 1317772800000 | 5293.65 |
| 1317859200000 | 5544.29 |
| 1317945600000 | 5608.6 |
| 1318204800000 | 5567.15 |
| 1318291200000 | 5766 |
| 1318377600000 | 5958.58 |
| 1318464000000 | 5958.02 |
| 1318550400000 | 6065.67 |
| 1318809600000 | 6019.8 |
| 1318896000000 | 5902.45 |
| 1318982400000 | 6032.86 |
| 1319068800000 | 5934.7 |
| 1319155200000 | 6064.43 |
| 1319414400000 | 6181.69 |
| 1319500800000 | 6164.35 |
| 1319587200000 | 6232.79 |
| 1319673600000 | 6516.25 |
| 1319760000000 | 6559.47 |
| 1320019200000 | 6554.33 |
| 1320105600000 | 6554.33 |
| 1320192000000 | 6383.4 |
| 1320278400000 | 6547.32 |
| 1320364800000 | 6541.63 |
| 1320624000000 | 6510.33 |
| 1320710400000 | 6592.54 |
| 1320796800000 | 6421.87 |
| 1320883200000 | 6386.84 |
| 1320969600000 | 6542.51 |
| 1321228800000 | 6482.5 |
| 1321315200000 | 6387.55 |
| 1321401600000 | 6405.53 |
| 1321488000000 | 6330.98 |
| 1321574400000 | 6259.72 |
| 1321833600000 | 6086.45 |
| 1321920000000 | 6053.81 |
| 1322006400000 | 5820.2 |
| 1322092800000 | 5874.05 |
| 1322179200000 | 5759.15 |
| 1322438400000 | 5906.97 |
| 1322524800000 | 5935.12 |
| 1322611200000 | 6142.97 |
| 1322697600000 | 6158.45 |
| 1322784000000 | 6167.55 |
| 1323043200000 | 6141.5 |
| 1323129600000 | 6087.78 |
| 1323216000000 | 6140.1 |
| 1323302400000 | 6155.44 |
| 1323388800000 | 6136.14 |
| 1323648000000 | 6013.91 |
| 1323734400000 | 6014.57 |
| 1323820800000 | 5883.48 |
| 1323907200000 | 5882.85 |
| 1323993600000 | 5949.63 |
| 1324252800000 | 5903.14 |
| 1324339200000 | 5937.32 |
| 1324425600000 | 5883.06 |
| 1324512000000 | 5952.04 |
| 1324598400000 | 5941.86 |
| 1324857600000 | 5932.1 |
| 1324944000000 | 5897.82 |
| 1325030400000 | 5863.82 |
| 1325116800000 | 5914.29 |
| 1325203200000 | 5910.6 |
| 1325462400000 | 5923.83 |
| 1325548800000 | 5991.4 |
| 1325635200000 | 6057.46 |
| 1325721600000 | 6051.45 |
| 1325808000000 | 6072.83 |
| 1326067200000 | 6085.95 |
| 1326153600000 | 6122.05 |
| 1326240000000 | 6141.98 |
| 1326326400000 | 6202.04 |
| 1326412800000 | 6189.71 |
| 1326672000000 | 6228.38 |
| 1326758400000 | 6276.95 |
| 1326844800000 | 6305.96 |
| 1326931200000 | 6405.87 |
| 1327017600000 | 6395.49 |
| 1327276800000 | 6422.48 |
| 1327363200000 | 6351.23 |
| 1327449600000 | 6320.54 |
| 1327536000000 | 6413.71 |
| 1327622400000 | 6416.68 |
| 1327881600000 | 6360.88 |
| 1327968000000 | 6389.27 |
| 1328054400000 | 6490.35 |
| 1328140800000 | 6600.94 |
| 1328227200000 | 6688.32 |
| 1328486400000 | 6667.16 |
| 1328572800000 | 6658.95 |
| 1328659200000 | 6696.47 |
| 1328745600000 | 6729.85 |
| 1328832000000 | 6714.64 |
| 1329091200000 | 6736.29 |
| 1329177600000 | 6636.87 |
| 1329264000000 | 6670.71 |
| 1329350400000 | 6704.24 |
| 1329436800000 | 6806.64 |
| 1329696000000 | 6833.4 |
| 1329782400000 | 6830.63 |
| 1329868800000 | 6823.11 |
| 1329955200000 | 6857.54 |
| 1330041600000 | 6861.54 |
| 1330300800000 | 6874.39 |
| 1330387200000 | 6939.78 |
| 1330473600000 | 6922.76 |
| 1330560000000 | 6939.04 |
| 1330646400000 | 6922.44 |
| 1330905600000 | 6870.13 |
| 1330992000000 | 6731.28 |
| 1331078400000 | 6738.57 |
| 1331164800000 | 6874.71 |
| 1331251200000 | 6946.32 |
| 1331510400000 | 6881.6 |
| 1331596800000 | 6938.16 |
| 1331683200000 | 6968.72 |
| 1331769600000 | 7049.07 |
| 1331856000000 | 7152.08 |
| 1332115200000 | 7208.94 |
| 1332201600000 | 7126.97 |
| 1332288000000 | 7153.2 |
| 1332374400000 | 7040.67 |
| 1332460800000 | 7026.75 |
| 1332720000000 | 7166.52 |
| 1332806400000 | 7203.44 |
| 1332892800000 | 7137.12 |
| 1332979200000 | 7057.29 |
| 1333065600000 | 7148.59 |
| 1333324800000 | 7233.15 |
| 1333411200000 | 7232.48 |
| 1333497600000 | 7189.67 |
| 1333584000000 | 7212.85 |
| 1333670400000 | 7212.86 |
| 1333929600000 | 7110.06 |
| 1334016000000 | 6958.65 |
| 1334102400000 | 6932.54 |
| 1334188800000 | 7010.87 |
| 1334275200000 | 6959.27 |
| 1334534400000 | 6894.21 |
| 1334620800000 | 6973.95 |
| 1334707200000 | 6914.91 |
| 1334793600000 | 6895.13 |
| 1334880000000 | 6983.82 |
| 1335139200000 | 6895.8 |
| 1335225600000 | 6881.73 |
| 1335312000000 | 6921.54 |
| 1335398400000 | 6961.02 |
| 1335484800000 | 7018.96 |
| 1335744000000 | 7033.02 |
| 1335830400000 | 7025.18 |
| 1335916800000 | 7002.14 |
| 1336003200000 | 6979.92 |
| 1336089600000 | 7009.61 |
| 1336348800000 | 6992.63 |
| 1336435200000 | 6972.43 |
| 1336521600000 | 6891.92 |
| 1336608000000 | 6930.84 |
| 1336694400000 | 6925.23 |
| 1336953600000 | 6763.19 |
| 1337040000000 | 6571.75 |
| 1337126400000 | 6472.55 |
| 1337212800000 | 6328.19 |
| 1337299200000 | 6285.33 |
| 1337558400000 | 6257.15 |
| 1337644800000 | 6378.82 |
| 1337731200000 | 6183 |
| 1337817600000 | 6247.87 |
| 1337904000000 | 6241.67 |
| 1338163200000 | 6261.15 |
| 1338249600000 | 6245.17 |
| 1338336000000 | 6169.05 |
| 1338422400000 | 6150.56 |
| 1338508800000 | 6099.06 |
| 1338768000000 | 6050.75 |
| 1338854400000 | 6093.62 |
| 1338940800000 | 6209.63 |
| 1339027200000 | 6311.84 |
| 1339113600000 | 6406.28 |
| 1339372800000 | 6380.62 |
| 1339459200000 | 6319.01 |
| 1339545600000 | 6331.26 |
| 1339632000000 | 6344.96 |
| 1339718400000 | 6442.35 |
| 1339977600000 | 6445.34 |
| 1340064000000 | 6529.77 |
| 1340150400000 | 6510.44 |
| 1340236800000 | 6450.05 |
| 1340323200000 | 6369.59 |
| 1340582400000 | 6309.53 |
| 1340668800000 | 6303.98 |
| 1340755200000 | 6355.45 |
| 1340841600000 | 6277.85 |
| 1340928000000 | 6442.6 |
| 1341187200000 | 6465.9 |
| 1341273600000 | 6570.48 |
| 1341360000000 | 6567.64 |
| 1341446400000 | 6597.89 |
| 1341532800000 | 6541.97 |
| 1341792000000 | 6508.83 |
| 1341878400000 | 6514.53 |
| 1341964800000 | 6488.65 |
| 1342051200000 | 6410.71 |
| 1342137600000 | 6524.14 |
| 1342396800000 | 6530.22 |
| 1342483200000 | 6504.28 |
| 1342569600000 | 6538.16 |
| 1342656000000 | 6514.75 |
| 1342742400000 | 6502.21 |
| 1343001600000 | 6387.08 |
| 1343088000000 | 6393.13 |
| 1343174400000 | 6387.75 |
| 1343260800000 | 6440.42 |
| 1343347200000 | 6500.1 |
| 1343606400000 | 6540.59 |
| 1343692800000 | 6579.17 |
| 1343779200000 | 6511.05 |
| 1343865600000 | 6415 |
| 1343952000000 | 6504.68 |
| 1344211200000 | 6536.69 |
| 1344297600000 | 6582.29 |
| 1344384000000 | 6562.16 |
| 1344470400000 | 6581.2 |
| 1344556800000 | 6546.62 |
| 1344816000000 | 6474.13 |
| 1344902400000 | 6479.07 |
| 1344988800000 | 6460.97 |
| 1345075200000 | 6515.29 |
| 1345161600000 | 6589.07 |
| 1345420800000 | 6574.44 |
| 1345507200000 | 6589.2 |
| 1345593600000 | 6566.36 |
| 1345680000000 | 6563.46 |
| 1345766400000 | 6533.02 |
| 1346025600000 | 6507.89 |
| 1346112000000 | 6495.65 |
| 1346198400000 | 6482.61 |
| 1346284800000 | 6445.27 |
| 1346371200000 | 6477.16 |
| 1346630400000 | 6470.13 |
| 1346716800000 | 6522 |
| 1346803200000 | 6521.33 |
| 1346889600000 | 6591.62 |
| 1346976000000 | 6656.24 |
| 1347235200000 | 6674.7 |
| 1347321600000 | 6719.18 |
| 1347408000000 | 6764.13 |
| 1347494400000 | 6790.8 |
| 1347580800000 | 6877.83 |
| 1347840000000 | 6891.44 |
| 1347926400000 | 6891.77 |
| 1348012800000 | 6903.44 |
| 1348099200000 | 6911.34 |
| 1348185600000 | 6927.73 |
| 1348444800000 | 6788.99 |
| 1348531200000 | 6847.17 |
| 1348617600000 | 6799.53 |
| 1348704000000 | 6858.57 |
| 1348790400000 | 6834.04 |
| 1349049600000 | 6887.84 |
| 1349136000000 | 6939.23 |
| 1349222400000 | 7006.78 |
| 1349308800000 | 7033.95 |
| 1349395200000 | 7064.9 |
| 1349654400000 | 7006.31 |
| 1349740800000 | 7022.79 |
| 1349827200000 | 7001.79 |
| 1349913600000 | 7069.73 |
| 1350000000000 | 7090.73 |
| 1350259200000 | 7101.13 |
| 1350345600000 | 7130.61 |
| 1350432000000 | 7194.27 |
| 1350518400000 | 7216.74 |
| 1350604800000 | 7111 |
| 1350864000000 | 7064.24 |
| 1350950400000 | 6970.92 |
| 1351036800000 | 6994.32 |
| 1351123200000 | 7061.28 |
| 1351209600000 | 7034.1 |
| 1351468800000 | 7010.43 |
| 1351555200000 | 7056.09 |
| 1351641600000 | 7054.93 |
| 1351728000000 | 7061.72 |
| 1351814400000 | 7062.74 |
| 1352073600000 | 7096.96 |
| 1352160000000 | 7132.79 |
| 1352246400000 | 7094.08 |
| 1352332800000 | 7113.97 |
| 1352419200000 | 7079.9 |
| 1352678400000 | 7041.85 |
| 1352764800000 | 6969.96 |
| 1352851200000 | 6910.79 |
| 1352937600000 | 6928.96 |
| 1353024000000 | 6921 |
| 1353283200000 | 6991.2 |
| 1353369600000 | 7006.23 |
| 1353456000000 | 6972.4 |
| 1353542400000 | 6973.73 |
| 1353628800000 | 6892.84 |
| 1353888000000 | 6869.27 |
| 1353974400000 | 6859.38 |
| 1354060800000 | 6868.1 |
| 1354147200000 | 6881.46 |
| 1354233600000 | 6827.2 |
| 1354492800000 | 6833.03 |
| 1354579200000 | 6849.85 |
| 1354665600000 | 6876.63 |
| 1354752000000 | 6917.86 |
| 1354838400000 | 6888.14 |
| 1355097600000 | 6921.54 |
| 1355184000000 | 6969.48 |
| 1355270400000 | 7011.06 |
| 1355356800000 | 7018.47 |
| 1355443200000 | 7115.09 |
| 1355702400000 | 7114.59 |
| 1355788800000 | 7158.92 |
| 1355875200000 | 7143.62 |
| 1355961600000 | 7135.55 |
| 1356048000000 | 7060.09 |
| 1356307200000 | 7058.04 |
| 1356393600000 | 7058.04 |
| 1356480000000 | 7055.36 |
| 1356566400000 | 7044.78 |
| 1356652800000 | 7086.44 |
| 1356912000000 | 7087.12 |
| 1357084800000 | 7260.34 |
| 1357171200000 | 7287.16 |
| 1357257600000 | 7304.88 |
| 1357516800000 | 7337.36 |
| 1357603200000 | 7310.81 |
| 1357689600000 | 7358.46 |
| 1357776000000 | 7426.13 |
| 1357862400000 | 7360.97 |
| 1358121600000 | 7346.34 |
| 1358208000000 | 7320.75 |
| 1358294400000 | 7362.45 |
| 1358380800000 | 7428.35 |
| 1358467200000 | 7498.25 |
| 1358726400000 | 7477.31 |
| 1358812800000 | 7531.34 |
| 1358899200000 | 7510.11 |
| 1358985600000 | 7507.72 |
| 1359072000000 | 7503.58 |
| 1359331200000 | 7461.81 |
| 1359417600000 | 7491.48 |
| 1359504000000 | 7526.28 |
| 1359590400000 | 7583.19 |
| 1359676800000 | 7601.62 |
| 1359936000000 | 7592.8 |
| 1360022400000 | 7641.82 |
| 1360108800000 | 7663.11 |
| 1360195200000 | 7606.53 |
| 1360281600000 | 7626.22 |
| 1360540800000 | 7617.67 |
| 1360627200000 | 7645.94 |
| 1360713600000 | 7687.04 |
| 1360800000000 | 7698.98 |
| 1360886400000 | 7623.09 |
| 1361145600000 | 7595.36 |
| 1361232000000 | 7682.14 |
| 1361318400000 | 7598.25 |
| 1361404800000 | 7510.9 |
| 1361491200000 | 7553 |
| 1361750400000 | 7579.25 |
| 1361836800000 | 7582.46 |
| 1361923200000 | 7606.17 |
| 1362009600000 | 7655.28 |
| 1362096000000 | 7638.68 |
| 1362355200000 | 7670.21 |
| 1362441600000 | 7667.14 |
| 1362528000000 | 7610.17 |
| 1362614400000 | 7603.38 |
| 1362700800000 | 7625.64 |
| 1362960000000 | 7617.12 |
| 1363046400000 | 7631.19 |
| 1363132800000 | 7602.65 |
| 1363219200000 | 7567.84 |
| 1363305600000 | 7517.98 |
| 1363564800000 | 7489.85 |
| 1363651200000 | 7489.6 |
| 1363737600000 | 7480.32 |
| 1363824000000 | 7469.57 |
| 1363910400000 | 7437.94 |
| 1364169600000 | 7416.47 |
| 1364256000000 | 7429.05 |
| 1364342400000 | 7394.28 |
| 1364428800000 | 7417.71 |
| 1364515200000 | 7417.59 |
| 1364774400000 | 7380.76 |
| 1364860800000 | 7358.04 |
| 1364947200000 | 7340.85 |
| 1365033600000 | 7298.42 |
| 1365120000000 | 7250.61 |
| 1365379200000 | 7327.12 |
| 1365465600000 | 7380.48 |
| 1365552000000 | 7385.52 |
| 1365638400000 | 7406.15 |
| 1365724800000 | 7376.14 |
| 1365984000000 | 7231.72 |
| 1366070400000 | 7216.11 |
| 1366156800000 | 7093.19 |
| 1366243200000 | 7083.21 |
| 1366329600000 | 7090.37 |
| 1366588800000 | 7042.22 |
| 1366675200000 | 7087.42 |
| 1366761600000 | 7122.9 |
| 1366848000000 | 7207.72 |
| 1366934400000 | 7188.67 |
| 1367193600000 | 7184.34 |
| 1367280000000 | 7177.3 |
| 1367366400000 | 7177.64 |
| 1367452800000 | 7169.86 |
| 1367539200000 | 7275.31 |
| 1367798400000 | 7278.29 |
| 1367884800000 | 7339.51 |
| 1367971200000 | 7349.28 |
| 1368057600000 | 7321.84 |
| 1368144000000 | 7351.82 |
| 1368403200000 | 7250.44 |
| 1368489600000 | 7206.46 |
| 1368576000000 | 7193.84 |
| 1368662400000 | 7155.82 |
| 1368748800000 | 7156.83 |
| 1369008000000 | 7056.04 |
| 1369094400000 | 7039.31 |
| 1369180800000 | 7087.9 |
| 1369267200000 | 6955.9 |
| 1369353600000 | 6925.43 |
| 1369612800000 | 6806.79 |
| 1369699200000 | 6760.9 |
| 1369785600000 | 6748.43 |
| 1369872000000 | 6708 |
| 1369958400000 | 6693.37 |
| 1370217600000 | 6583.99 |
| 1370304000000 | 6636.37 |
| 1370390400000 | 6583.76 |
| 1370476800000 | 6512.3 |
| 1370563200000 | 6564.14 |
| 1370822400000 | 6423.5 |
| 1370908800000 | 6352.08 |
| 1370995200000 | 6344.26 |
| 1371081600000 | 6448.04 |
| 1371168000000 | 6513.28 |
| 1371427200000 | 6556.95 |
| 1371513600000 | 6475.97 |
| 1371600000000 | 6389.69 |
| 1371686400000 | 6116.68 |
| 1371772800000 | 6056.04 |
| 1372032000000 | 6020.57 |
| 1372118400000 | 6114.59 |
| 1372204800000 | 6188.56 |
| 1372291200000 | 6178.56 |
| 1372377600000 | 6171.3 |
| 1372636800000 | 6140.38 |
| 1372723200000 | 6033.79 |
| 1372809600000 | 5951.22 |
| 1372896000000 | 5999.42 |
| 1372982400000 | 5879.07 |
| 1373241600000 | 5830.2 |
| 1373328000000 | 5724.25 |
| 1373414400000 | 5617.68 |
| 1373500800000 | 5669.18 |
| 1373587200000 | 5655.84 |
| 1373846400000 | 5788.62 |
| 1373932800000 | 5783.11 |
| 1374019200000 | 5953.24 |
| 1374105600000 | 5996.35 |
| 1374192000000 | 5923.86 |
| 1374451200000 | 5926.84 |
| 1374537600000 | 5872.77 |
| 1374624000000 | 5865.12 |
| 1374710400000 | 5839.41 |
| 1374796800000 | 5752.26 |
| 1375056000000 | 5696.36 |
| 1375142400000 | 5613.18 |
| 1375228800000 | 5587.54 |
| 1375315200000 | 5721.13 |
| 1375401600000 | 5703.94 |
| 1375660800000 | 5666.89 |
| 1375747200000 | 5597.36 |
| 1375833600000 | 5552.53 |
| 1375920000000 | 5627.54 |
| 1376006400000 | 5770.04 |
| 1376265600000 | 5771.78 |
| 1376352000000 | 5707.91 |
| 1376438400000 | 5669.11 |
| 1376524800000 | 5666.52 |
| 1376611200000 | 5628.21 |
| 1376870400000 | 5531.95 |
| 1376956800000 | 5504.7 |
| 1377043200000 | 5425.76 |
| 1377129600000 | 5422.59 |
| 1377216000000 | 5530.13 |
| 1377475200000 | 5503.83 |
| 1377561600000 | 5354.62 |
| 1377648000000 | 5342.96 |
| 1377734400000 | 5359.01 |
| 1377820800000 | 5403.09 |
| 1378080000000 | 5413.7 |
| 1378166400000 | 5398.31 |
| 1378252800000 | 5463.91 |
| 1378339200000 | 5531.53 |
| 1378425600000 | 5679.38 |
| 1378684800000 | 5767.32 |
| 1378771200000 | 5761.41 |
| 1378857600000 | 5787.21 |
| 1378944000000 | 5755.36 |
| 1379030400000 | 5662.68 |
| 1379289600000 | 5790.53 |
| 1379376000000 | 5771.75 |
| 1379462400000 | 5750.89 |
| 1379548800000 | 5750.89 |
| 1379635200000 | 5750.89 |
| 1379894400000 | 5958.51 |
| 1379980800000 | 5928.77 |
| 1380067200000 | 5916.82 |
| 1380153600000 | 5941.66 |
| 1380240000000 | 5892.11 |
| 1380499200000 | 5811.23 |
| 1380585600000 | 5846.44 |
| 1380672000000 | 5842.82 |
| 1380758400000 | 5883.35 |
| 1380844800000 | 5871.74 |
| 1381104000000 | 5850.15 |
| 1381190400000 | 5814.92 |
| 1381276800000 | 5748.53 |
| 1381363200000 | 5854 |
| 1381449600000 | 5886.67 |
| 1381708800000 | 5844.28 |
| 1381795200000 | 5864.73 |
| 1381881600000 | 5956 |
| 1381968000000 | 5925.21 |
| 1382054400000 | 5900.62 |
| 1382313600000 | 5874.59 |
| 1382400000000 | 5920.98 |
| 1382486400000 | 5909.19 |
| 1382572800000 | 5873.57 |
| 1382659200000 | 5869.28 |
| 1382918400000 | 5827.81 |
| 1383004800000 | 5782.68 |
| 1383091200000 | 5789.99 |
| 1383177600000 | 5733.63 |
| 1383264000000 | 5728.05 |
| 1383523200000 | 5697.43 |
| 1383609600000 | 5639.98 |
| 1383696000000 | 5610.75 |
| 1383782400000 | 5590.46 |
| 1383868800000 | 5539.83 |
| 1384128000000 | 5462.37 |
| 1384214400000 | 5489.79 |
| 1384300800000 | 5396.08 |
| 1384387200000 | 5417.6 |
| 1384473600000 | 5432.48 |
| 1384732800000 | 5499.9 |
| 1384819200000 | 5446.93 |
| 1384905600000 | 5396.98 |
| 1384992000000 | 5346.77 |
| 1385078400000 | 5385.34 |
| 1385337600000 | 5330.77 |
| 1385424000000 | 5262.83 |
| 1385510400000 | 5240.52 |
| 1385596800000 | 5261.64 |
| 1385683200000 | 5243.23 |
| 1385942400000 | 5274.16 |
| 1386028800000 | 5195.66 |
| 1386115200000 | 5204.51 |
| 1386201600000 | 5259.6 |
| 1386288000000 | 5242.43 |
| 1386547200000 | 5239.02 |
| 1386633600000 | 5213.86 |
| 1386720000000 | 5193.81 |
| 1386806400000 | 5156.17 |
| 1386892800000 | 5186.19 |
| 1387152000000 | 5222.24 |
| 1387238400000 | 5214.73 |
| 1387324800000 | 5191.17 |
| 1387411200000 | 5172.87 |
| 1387497600000 | 5222.36 |
| 1387756800000 | 5230.48 |
| 1387843200000 | 5201.94 |
| 1387929600000 | 5201.95 |
| 1388016000000 | 5244.7 |
| 1388102400000 | 5293.1 |
| 1388361600000 | 5247.3 |
| 1388448000000 | 5257.25 |
| 1388620800000 | 5234.09 |
| 1388707200000 | 5242.65 |
| 1388966400000 | 5232.52 |
| 1389052800000 | 5255.58 |
| 1389139200000 | 5245.5 |
| 1389225600000 | 5197.42 |
| 1389312000000 | 5233.58 |
| 1389571200000 | 5231.1 |
| 1389657600000 | 5145.16 |
| 1389744000000 | 5116.79 |
| 1389830400000 | 5175.08 |
| 1389916800000 | 5131.81 |
| 1390176000000 | 5104.57 |
| 1390262400000 | 5070.36 |
| 1390348800000 | 5131.54 |
| 1390435200000 | 5061.56 |
| 1390521600000 | 4899.47 |
| 1390780800000 | 4857.63 |
| 1390867200000 | 4830.65 |
| 1390953600000 | 4732.78 |
| 1391040000000 | 4762.33 |
| 1391126400000 | 4725.04 |
| 1391385600000 | 4675.61 |
| 1391472000000 | 4687.68 |
| 1391558400000 | 4657.37 |
| 1391644800000 | 4761.02 |
| 1391731200000 | 4790.55 |
| 1391990400000 | 4783.78 |
| 1392076800000 | 4843.19 |
| 1392163200000 | 4911.29 |
| 1392249600000 | 4920.76 |
| 1392336000000 | 4958.13 |
| 1392595200000 | 4953.35 |
| 1392681600000 | 4915.86 |
| 1392768000000 | 4870.42 |
| 1392854400000 | 4859.18 |
| 1392940800000 | 4909.28 |
| 1393200000000 | 4875.62 |
| 1393286400000 | 4846.93 |
| 1393372800000 | 4870.14 |
| 1393459200000 | 4851.16 |
| 1393545600000 | 4964.54 |
| 1393804800000 | 4874.05 |
| 1393891200000 | 4917.01 |
| 1393977600000 | 4919.5 |
| 1394064000000 | 4950.95 |
| 1394150400000 | 4881.03 |
| 1394409600000 | 4769.76 |
| 1394496000000 | 4718.93 |
| 1394582400000 | 4692.05 |
| 1394668800000 | 4733.16 |
| 1394755200000 | 4734.53 |
| 1395014400000 | 4783.64 |
| 1395100800000 | 4829.56 |
| 1395187200000 | 4836.89 |
| 1395273600000 | 4957.22 |
| 1395360000000 | 4943.85 |
| 1395619200000 | 4925.79 |
| 1395705600000 | 4978.31 |
| 1395792000000 | 5000.3 |
| 1395878400000 | 5106.89 |
| 1395964800000 | 5147.63 |
| 1396224000000 | 5158.36 |
| 1396310400000 | 5170.64 |
| 1396396800000 | 5184.02 |
| 1396483200000 | 5136.09 |
| 1396569600000 | 5163.55 |
| 1396828800000 | 5150.26 |
| 1396915200000 | 5240.52 |
| 1397001600000 | 5219 |
| 1397088000000 | 5253.66 |
| 1397174400000 | 5214.84 |
| 1397433600000 | 5250.76 |
| 1397520000000 | 5167.8 |
| 1397606400000 | 5158.81 |
| 1397692800000 | 5183.17 |
| 1397779200000 | 5183.17 |
| 1398038400000 | 5177.27 |
| 1398124800000 | 5112.5 |
| 1398211200000 | 5102.66 |
| 1398297600000 | 5138.35 |
| 1398384000000 | 5076.52 |
| 1398643200000 | 5128.77 |
| 1398729600000 | 5134.94 |
| 1398816000000 | 5101.67 |
| 1398902400000 | 5099.95 |
| 1398988800000 | 5168.99 |
| 1399248000000 | 5088.3 |
| 1399334400000 | 5068.14 |
| 1399420800000 | 5062.09 |
| 1399507200000 | 5149.62 |
| 1399593600000 | 5151.43 |
| 1399852800000 | 5202.47 |
| 1399939200000 | 5254.23 |
| 1400025600000 | 5251.47 |
| 1400112000000 | 5199.34 |
| 1400198400000 | 5377.67 |
| 1400457600000 | 5373.9 |
| 1400544000000 | 5322.95 |
| 1400630400000 | 5313.86 |
| 1400716800000 | 5360.79 |
| 1400803200000 | 5349.23 |
| 1401062400000 | 5332.34 |
| 1401148800000 | 5296.25 |
| 1401235200000 | 5315.99 |
| 1401321600000 | 5404.81 |
| 1401408000000 | 5352.32 |
| 1401667200000 | 5350.57 |
| 1401753600000 | 5328.61 |
| 1401840000000 | 5301.47 |
| 1401926400000 | 5320.99 |
| 1402012800000 | 5311.66 |
| 1402272000000 | 5286.54 |
| 1402358400000 | 5273.68 |
| 1402444800000 | 5253.77 |
| 1402531200000 | 5229.7 |
| 1402617600000 | 5201.14 |
| 1402876800000 | 5152.91 |
| 1402963200000 | 5119.26 |
| 1403049600000 | 5139.69 |
| 1403136000000 | 5199.72 |
| 1403222400000 | 5169.45 |
| 1403481600000 | 5200.99 |
| 1403568000000 | 5232.8 |
| 1403654400000 | 5217.67 |
| 1403740800000 | 5227.46 |
| 1403827200000 | 5221.61 |
| 1404086400000 | 5204.44 |
| 1404172800000 | 5195.08 |
| 1404259200000 | 5204.49 |
| 1404345600000 | 5224.31 |
| 1404432000000 | 5258.18 |
| 1404691200000 | 5203.53 |
| 1404777600000 | 5241.84 |
| 1404864000000 | 5320.17 |
| 1404950400000 | 5340.64 |
| 1405036800000 | 5373.27 |
| 1405296000000 | 5395.05 |
| 1405382400000 | 5376.84 |
| 1405468800000 | 5355.29 |
| 1405555200000 | 5308.93 |
| 1405641600000 | 5277.82 |
| 1405900800000 | 5284.55 |
| 1405987200000 | 5304.52 |
| 1406073600000 | 5312.34 |
| 1406160000000 | 5308.65 |
| 1406246400000 | 5294.48 |
| 1406505600000 | 5288.02 |
| 1406592000000 | 5296.48 |
| 1406678400000 | 5275.8 |
| 1406764800000 | 5225.54 |
| 1406851200000 | 5261.02 |
| 1407110400000 | 5287.59 |
| 1407196800000 | 5270.78 |
| 1407283200000 | 5207.88 |
| 1407369600000 | 5222.26 |
| 1407456000000 | 5249.87 |
| 1407715200000 | 5260.68 |
| 1407801600000 | 5248.87 |
| 1407888000000 | 5267.19 |
| 1407974400000 | 5238.49 |
| 1408060800000 | 5228.52 |
| 1408320000000 | 5227.04 |
| 1408406400000 | 5235.86 |
| 1408492800000 | 5225.15 |
| 1408579200000 | 5231.27 |
| 1408665600000 | 5189.55 |
| 1408924800000 | 5224.19 |
| 1409011200000 | 5202.4 |
| 1409097600000 | 5180.57 |
| 1409184000000 | 5156.72 |
| 1409270400000 | 5226.02 |
| 1409529600000 | 5261.9 |
| 1409616000000 | 5239.78 |
| 1409702400000 | 5259.56 |
| 1409788800000 | 5271.15 |
| 1409875200000 | 5307.61 |
| 1410134400000 | 5315.62 |
| 1410220800000 | 5286.75 |
| 1410307200000 | 5297.74 |
| 1410393600000 | 5292.04 |
| 1410480000000 | 5242.26 |
| 1410739200000 | 5228.55 |
| 1410825600000 | 5252.89 |
| 1410912000000 | 5251.92 |
| 1410998400000 | 5246.91 |
| 1411084800000 | 5248.16 |
| 1411344000000 | 5226.29 |
| 1411430400000 | 5208.34 |
| 1411516800000 | 5254.96 |
| 1411603200000 | 5255.8 |
| 1411689600000 | 5244.54 |
| 1411948800000 | 5214.25 |
| 1412035200000 | 5255.53 |
| 1412121600000 | 5247.34 |
| 1412208000000 | 5281.18 |
| 1412294400000 | 5275.23 |
| 1412553600000 | 5311.72 |
| 1412640000000 | 5312.54 |
| 1412726400000 | 5309.94 |
| 1412812800000 | 5320.87 |
| 1412899200000 | 5192.96 |
| 1413158400000 | 5278.08 |
| 1413244800000 | 5280.8 |
| 1413331200000 | 5210.61 |
| 1413417600000 | 5169.18 |
| 1413504000000 | 5212.94 |
| 1413763200000 | 5242.17 |
| 1413849600000 | 5286.77 |
| 1413936000000 | 5301.56 |
| 1414022400000 | 5258.85 |
| 1414108800000 | 5240.29 |
| 1414368000000 | 5174.38 |
| 1414454400000 | 5245.27 |
| 1414540800000 | 5272.72 |
| 1414627200000 | 5314.38 |
| 1414713600000 | 5301.5 |
| 1414972800000 | 5282.66 |
| 1415059200000 | 5252.82 |
| 1415145600000 | 5245.36 |
| 1415232000000 | 5241.93 |
| 1415318400000 | 5231.52 |
| 1415577600000 | 5238.83 |
| 1415664000000 | 5191.41 |
| 1415750400000 | 5284.25 |
| 1415836800000 | 5247.7 |
| 1415923200000 | 5225.18 |
| 1416182400000 | 5232.41 |
| 1416268800000 | 5205.4 |
| 1416355200000 | 5210.74 |
| 1416441600000 | 5224.33 |
| 1416528000000 | 5317.62 |
| 1416787200000 | 5281.66 |
| 1416873600000 | 5268.02 |
| 1416960000000 | 5204.77 |
| 1417046400000 | 5197.11 |
| 1417132800000 | 5159.5 |
| 1417392000000 | 5079 |
| 1417478400000 | 5062.8 |
| 1417564800000 | 5066.33 |
| 1417651200000 | 5091.25 |
| 1417737600000 | 5094.8 |
| 1417996800000 | 5107.58 |
| 1418083200000 | 5050.57 |
| 1418169600000 | 5007.7 |
| 1418256000000 | 4985.14 |
| 1418342400000 | 4962.24 |
| 1418601600000 | 4942.98 |
| 1418688000000 | 4939.32 |
| 1418774400000 | 4972.89 |
| 1418860800000 | 4998.91 |
| 1418947200000 | 5043.86 |
| 1419206400000 | 5049.71 |
| 1419292800000 | 5073.07 |
| 1419379200000 | 5056.75 |
| 1419465600000 | 5056.75 |
| 1419552000000 | 5051.22 |
| 1419811200000 | 5115.41 |
| 1419897600000 | 5104.79 |
| 1419984000000 | 5090.27 |
| 1420156800000 | 5017.73 |
| 1420416000000 | 5019.78 |
| 1420502400000 | 5008.64 |
| 1420588800000 | 4994.68 |
| 1420675200000 | 5024.97 |
| 1420761600000 | 5007.99 |
| 1421020800000 | 4999.07 |
| 1421107200000 | 4889.25 |
| 1421193600000 | 4835.01 |
| 1421280000000 | 4810.21 |
| 1421366400000 | 4771.58 |
| 1421625600000 | 4828.33 |
| 1421712000000 | 4792.33 |
| 1421798400000 | 4828.05 |
| 1421884800000 | 4834.93 |
| 1421971200000 | 4876.22 |
| 1422230400000 | 4834.04 |
| 1422316800000 | 4890.39 |
| 1422403200000 | 4913.06 |
| 1422489600000 | 4874.24 |
| 1422576000000 | 4830.98 |
| 1422835200000 | 4838.09 |
| 1422921600000 | 4933.02 |
| 1423008000000 | 4904.46 |
| 1423094400000 | 4989.41 |
| 1423180800000 | 5103.79 |
| 1423440000000 | 5137.07 |
| 1423526400000 | 5140.94 |
| 1423612800000 | 5152.55 |
| 1423699200000 | 5229.75 |
| 1423785600000 | 5313.35 |
| 1424044800000 | 5289.85 |
| 1424131200000 | 5285.74 |
| 1424217600000 | 5341.66 |
| 1424304000000 | 5351.27 |
| 1424390400000 | 5393.67 |
| 1424649600000 | 5329.93 |
| 1424736000000 | 5319.43 |
| 1424822400000 | 5308.93 |
| 1424908800000 | 5327.74 |
| 1424995200000 | 5351.69 |
| 1425254400000 | 5339.61 |
| 1425340800000 | 5347.19 |
| 1425427200000 | 5349.64 |
| 1425513600000 | 5319.02 |
| 1425600000000 | 5260.67 |
| 1425859200000 | 5227.4 |
| 1425945600000 | 5179.47 |
| 1426032000000 | 5142.69 |
| 1426118400000 | 5228.07 |
| 1426204800000 | 5142.85 |
| 1426464000000 | 5120.82 |
| 1426550400000 | 5116.73 |
| 1426636800000 | 5142.7 |
| 1426723200000 | 5134.2 |
| 1426809600000 | 5171.82 |
| 1427068800000 | 5199.52 |
| 1427155200000 | 5247.12 |
| 1427241600000 | 5308.84 |
| 1427328000000 | 5269.28 |
| 1427414400000 | 5251.82 |
| 1427673600000 | 5237.38 |
| 1427760000000 | 5290.34 |
| 1427846400000 | 5327.43 |
| 1427932800000 | 5376.91 |
| 1428019200000 | 5376.91 |
| 1428278400000 | 5455.42 |
| 1428364800000 | 5457.02 |
| 1428451200000 | 5423.07 |
| 1428537600000 | 5430.89 |
| 1428624000000 | 5399.29 |
| 1428883200000 | 5395.59 |
| 1428969600000 | 5460.53 |
| 1429056000000 | 5386.12 |
| 1429142400000 | 5469.04 |
| 1429228800000 | 5410.43 |
| 1429488000000 | 5398.86 |
| 1429574400000 | 5418.41 |
| 1429660800000 | 5399.55 |
| 1429747200000 | 5405.17 |
| 1429833600000 | 5464.38 |
| 1430092800000 | 5547.86 |
| 1430179200000 | 5549.77 |
| 1430265600000 | 5509.33 |
| 1430352000000 | 5413.24 |
| 1430438400000 | 5411.59 |
| 1430697600000 | 5458.21 |
| 1430784000000 | 5505.6 |
| 1430870400000 | 5545.01 |
| 1430956800000 | 5524.17 |
| 1431043200000 | 5558.26 |
| 1431302400000 | 5609.21 |
| 1431388800000 | 5587.43 |
| 1431475200000 | 5596.34 |
| 1431561600000 | 5657.72 |
| 1431648000000 | 5666.14 |
| 1431907200000 | 5604.79 |
| 1431993600000 | 5553.09 |
| 1432080000000 | 5505.37 |
| 1432166400000 | 5518.37 |
| 1432252800000 | 5456.78 |
| 1432512000000 | 5437.22 |
| 1432598400000 | 5349.66 |
| 1432684800000 | 5338.3 |
| 1432771200000 | 5321.18 |
| 1432857600000 | 5264.47 |
| 1433116800000 | 5195.88 |
| 1433203200000 | 5159.78 |
| 1433289600000 | 5165.62 |
| 1433376000000 | 5106.7 |
| 1433462400000 | 5028.4 |
| 1433721600000 | 5034.58 |
| 1433808000000 | 5047.61 |
| 1433894400000 | 5100.58 |
| 1433980800000 | 5064.37 |
| 1434067200000 | 5052.29 |
| 1434326400000 | 4970.96 |
| 1434412800000 | 4966.62 |
| 1434499200000 | 4961.73 |
| 1434585600000 | 4975.63 |
| 1434672000000 | 4923.1 |
| 1434931200000 | 4991.91 |
| 1435017600000 | 4963.34 |
| 1435104000000 | 4975.76 |
| 1435190400000 | 4946.23 |
| 1435276800000 | 4924.34 |
| 1435536000000 | 4903.37 |
| 1435622400000 | 4904.38 |
| 1435708800000 | 4878.83 |
| 1435795200000 | 4933.25 |
| 1435881600000 | 4907.73 |
| 1436140800000 | 4822.14 |
| 1436227200000 | 4718.82 |
| 1436313600000 | 4671.12 |
| 1436400000000 | 4751.64 |
| 1436486400000 | 4786.37 |
| 1436745600000 | 4807.35 |
| 1436832000000 | 4850.33 |
| 1436918400000 | 4859.96 |
| 1437004800000 | 4854.65 |
| 1437091200000 | 4833.07 |
| 1437350400000 | 4823.46 |
| 1437436800000 | 4816.58 |
| 1437523200000 | 4765.14 |
| 1437609600000 | 4748.18 |
| 1437696000000 | 4670.88 |
| 1437955200000 | 4551.47 |
| 1438041600000 | 4522.32 |
| 1438128000000 | 4563.72 |
| 1438214400000 | 4500.07 |
| 1438300800000 | 4553.68 |
| 1438560000000 | 4455.87 |
| 1438646400000 | 4494.82 |
| 1438732800000 | 4484.55 |
| 1438819200000 | 4452.28 |
| 1438905600000 | 4485.1 |
| 1439164800000 | 4503.43 |
| 1439251200000 | 4473.4 |
| 1439337600000 | 4432.61 |
| 1439424000000 | 4424.31 |
| 1439510400000 | 4424.26 |
| 1439769600000 | 4397.51 |
| 1439856000000 | 4329.54 |
| 1439942400000 | 4312.89 |
| 1440028800000 | 4338.08 |
| 1440115200000 | 4265.46 |
| 1440374400000 | 4083.09 |
| 1440460800000 | 4153.89 |
| 1440547200000 | 4197.79 |
| 1440633600000 | 4362.14 |
| 1440720000000 | 4402.71 |
| 1440979200000 | 4394.08 |
| 1441065600000 | 4380.62 |
| 1441152000000 | 4452.18 |
| 1441238400000 | 4468.31 |
| 1441324800000 | 4395.68 |
| 1441584000000 | 4365.43 |
| 1441670400000 | 4403.35 |
| 1441756800000 | 4393.39 |
| 1441843200000 | 4350.99 |
| 1441929600000 | 4441.76 |
| 1442188800000 | 4412.25 |
| 1442275200000 | 4421.55 |
| 1442361600000 | 4473.03 |
| 1442448000000 | 4485.51 |
| 1442534400000 | 4502.91 |
| 1442793600000 | 4447.96 |
| 1442880000000 | 4317.84 |
| 1442966400000 | 4290.88 |
| 1443052800000 | 4278.61 |
| 1443139200000 | 4319.86 |
| 1443398400000 | 4221.94 |
| 1443484800000 | 4204.9 |
| 1443571200000 | 4292.49 |
| 1443657600000 | 4292.26 |
| 1443744000000 | 4328.17 |
| 1444003200000 | 4416.79 |
| 1444089600000 | 4465.69 |
| 1444176000000 | 4503.55 |
| 1444262400000 | 4493.17 |
| 1444348800000 | 4558.39 |
| 1444608000000 | 4550.92 |
| 1444694400000 | 4489.92 |
| 1444780800000 | 4472.32 |
| 1444867200000 | 4523.05 |
| 1444953600000 | 4507.33 |
| 1445212800000 | 4478.83 |
| 1445299200000 | 4436.47 |
| 1445385600000 | 4388.01 |
| 1445472000000 | 4399.9 |
| 1445558400000 | 4468.03 |
| 1445817600000 | 4478.36 |
| 1445904000000 | 4435.3 |
| 1445990400000 | 4446.65 |
| 1446076800000 | 4392.73 |
| 1446163200000 | 4399.01 |
| 1446422400000 | 4391.94 |
| 1446508800000 | 4444.96 |
| 1446595200000 | 4422.62 |
| 1446681600000 | 4363.33 |
| 1446768000000 | 4306.97 |
| 1447027200000 | 4280.57 |
| 1447113600000 | 4292.98 |
| 1447200000000 | 4295.94 |
| 1447286400000 | 4260.48 |
| 1447372800000 | 4210.11 |
| 1447632000000 | 4164.95 |
| 1447718400000 | 4174.29 |
| 1447804800000 | 4167.98 |
| 1447891200000 | 4198.37 |
| 1447977600000 | 4236.12 |
| 1448236800000 | 4180.67 |
| 1448323200000 | 4188.31 |
| 1448409600000 | 4152.27 |
| 1448496000000 | 4158.4 |
| 1448582400000 | 4113.52 |
| 1448841600000 | 4120.38 |
| 1448928000000 | 4103.96 |
| 1449014400000 | 4091.9 |
| 1449100800000 | 4101.38 |
| 1449187200000 | 4100.82 |
| 1449446400000 | 4103.51 |
| 1449532800000 | 4082.77 |
| 1449619200000 | 4088.3 |
| 1449705600000 | 4050.78 |
| 1449792000000 | 4050.16 |
| 1450051200000 | 4038.77 |
| 1450137600000 | 4063.03 |
| 1450224000000 | 4082.54 |
| 1450310400000 | 4116.38 |
| 1450396800000 | 4173.92 |
| 1450656000000 | 4191.72 |
| 1450742400000 | 4191.17 |
| 1450828800000 | 4176.13 |
| 1450915200000 | 4168.16 |
| 1451001600000 | 4168.16 |
| 1451260800000 | 4134.16 |
| 1451347200000 | 4143.94 |
| 1451433600000 | 4212.77 |
| 1451520000000 | 4215.02 |
| 1451865600000 | 4070.89 |
| 1451952000000 | 4094.84 |
| 1452038400000 | 4083.81 |
| 1452124800000 | 4039.43 |
| 1452211200000 | 3994.98 |
| 1452470400000 | 3983.88 |
| 1452556800000 | 3972.32 |
| 1452643200000 | 3996.41 |
| 1452729600000 | 4033.03 |
| 1452816000000 | 3944.05 |
| 1453075200000 | 3950.14 |
| 1453161600000 | 3983.65 |
| 1453248000000 | 3920.77 |
| 1453334400000 | 3965.67 |
| 1453420800000 | 4041.1 |
| 1453680000000 | 4017.9 |
| 1453766400000 | 4028.3 |
| 1453852800000 | 4045.84 |
| 1453939200000 | 4071.94 |
| 1454025600000 | 4117.72 |
| 1454284800000 | 4117.86 |
| 1454371200000 | 4068.95 |
| 1454457600000 | 4103.3 |
| 1454544000000 | 4275.4 |
| 1454630400000 | 4199.7 |
| 1454889600000 | 4178.27 |
| 1454976000000 | 4183.9 |
| 1455062400000 | 4204.24 |
| 1455148800000 | 4214.01 |
| 1455235200000 | 4225.47 |
| 1455494400000 | 4274.11 |
| 1455580800000 | 4227.82 |
| 1455667200000 | 4307.66 |
| 1455753600000 | 4303.51 |
| 1455840000000 | 4334.93 |
| 1456099200000 | 4393.82 |
| 1456185600000 | 4334.81 |
| 1456272000000 | 4323.13 |
| 1456358400000 | 4360.24 |
| 1456444800000 | 4361.98 |
| 1456704000000 | 4391.69 |
| 1456790400000 | 4401.14 |
| 1456876800000 | 4496.9 |
| 1456963200000 | 4548.31 |
| 1457049600000 | 4613.9 |
| 1457308800000 | 4620.03 |
| 1457395200000 | 4575.95 |
| 1457481600000 | 4641.68 |
| 1457568000000 | 4616.03 |
| 1457654400000 | 4629.46 |
| 1457913600000 | 4632.76 |
| 1458000000000 | 4601.94 |
| 1458086400000 | 4627.83 |
| 1458172800000 | 4768.81 |
| 1458259200000 | 4746.3 |
| 1458518400000 | 4690.85 |
| 1458604800000 | 4737.26 |
| 1458691200000 | 4684.88 |
| 1458777600000 | 4648.85 |
| 1458864000000 | 4648.85 |
| 1459123200000 | 4641.94 |
| 1459209600000 | 4615.35 |
| 1459296000000 | 4721.49 |
| 1459382400000 | 4770.13 |
| 1459468800000 | 4746 |
| 1459728000000 | 4780.47 |
| 1459814400000 | 4708.17 |
| 1459900800000 | 4689.6 |
| 1459987200000 | 4647.79 |
| 1460073600000 | 4660.96 |
| 1460332800000 | 4658.29 |
| 1460419200000 | 4722.96 |
| 1460505600000 | 4762.64 |
| 1460592000000 | 4776.88 |
| 1460678400000 | 4790.22 |
| 1460937600000 | 4826.87 |
| 1461024000000 | 4893.08 |
| 1461110400000 | 4861.26 |
| 1461196800000 | 4869.89 |
| 1461283200000 | 4784.8 |
| 1461542400000 | 4798.1 |
| 1461628800000 | 4821.85 |
| 1461715200000 | 4833.77 |
| 1461801600000 | 4895.35 |
| 1461888000000 | 4921.86 |
| 1462147200000 | 4923.21 |
| 1462233600000 | 4859.64 |
| 1462320000000 | 4854.78 |
| 1462406400000 | 4907.12 |
| 1462492800000 | 4921.91 |
| 1462752000000 | 4867.67 |
| 1462838400000 | 4828.23 |
| 1462924800000 | 4820.53 |
| 1463011200000 | 4788.31 |
| 1463097600000 | 4724.18 |
| 1463356800000 | 4641.22 |
| 1463443200000 | 4662.26 |
| 1463529600000 | 4679.93 |
| 1463616000000 | 4635 |
| 1463702400000 | 4705.85 |
| 1463961600000 | 4683.96 |
| 1464048000000 | 4709.01 |
| 1464134400000 | 4705.24 |
| 1464220800000 | 4739.26 |
| 1464307200000 | 4749.86 |
| 1464566400000 | 4722.21 |
| 1464652800000 | 4721.16 |
| 1464739200000 | 4702.52 |
| 1464825600000 | 4711.09 |
| 1464912000000 | 4800.48 |
| 1465171200000 | 4809.23 |
| 1465257600000 | 4834.12 |
| 1465344000000 | 4854.1 |
| 1465430400000 | 4818.22 |
| 1465516800000 | 4773.98 |
| 1465776000000 | 4736.36 |
| 1465862400000 | 4693.06 |
| 1465948800000 | 4744.1 |
| 1466035200000 | 4713.41 |
| 1466121600000 | 4773.1 |
| 1466380800000 | 4777.74 |
| 1466467200000 | 4818.33 |
| 1466553600000 | 4828.64 |
| 1466640000000 | 4860.55 |
| 1466726400000 | 4717.87 |
| 1466985600000 | 4696.29 |
| 1467072000000 | 4718.75 |
| 1467158400000 | 4875.31 |
| 1467244800000 | 4876.8 |
| 1467331200000 | 4950.19 |
| 1467590400000 | 4971.41 |
| 1467676800000 | 4939.26 |
| 1467763200000 | 4925.76 |
| 1467849600000 | 4987.44 |
| 1467936000000 | 5009.13 |
| 1468195200000 | 5091.23 |
| 1468281600000 | 5094 |
| 1468368000000 | 5062.23 |
| 1468454400000 | 5157.76 |
| 1468540800000 | 5178 |
| 1468800000000 | 5202.93 |
| 1468886400000 | 5180.83 |
| 1468972800000 | 5179.06 |
| 1469059200000 | 5234.8 |
| 1469145600000 | 5260.11 |
| 1469404800000 | 5235.17 |
| 1469491200000 | 5204.72 |
| 1469577600000 | 5198.43 |
| 1469664000000 | 5197.83 |
| 1469750400000 | 5285.91 |
| 1470009600000 | 5255.29 |
| 1470096000000 | 5222.25 |
| 1470182400000 | 5220.34 |
| 1470268800000 | 5217.12 |
| 1470355200000 | 5218.65 |
| 1470614400000 | 5266.34 |
| 1470700800000 | 5316.16 |
| 1470787200000 | 5322.42 |
| 1470873600000 | 5357.07 |
| 1470960000000 | 5382.94 |
| 1471219200000 | 5382.47 |
| 1471305600000 | 5386.83 |
| 1471392000000 | 5297.46 |
| 1471478400000 | 5346.18 |
| 1471564800000 | 5297.14 |
| 1471824000000 | 5268.53 |
| 1471910400000 | 5277.1 |
| 1471996800000 | 5243.15 |
| 1472083200000 | 5264.39 |
| 1472169600000 | 5297.3 |
| 1472428800000 | 5241.75 |
| 1472515200000 | 5204.23 |
| 1472601600000 | 5196.84 |
| 1472688000000 | 5167.76 |
| 1472774400000 | 5202.83 |
| 1473033600000 | 5230.54 |
| 1473120000000 | 5300.7 |
| 1473206400000 | 5311.83 |
| 1473292800000 | 5283.27 |
| 1473379200000 | 5204.17 |
| 1473638400000 | 5201 |
| 1473724800000 | 5199.11 |
| 1473811200000 | 5177.27 |
| 1473897600000 | 5212.43 |
| 1473984000000 | 5160.01 |
| 1474243200000 | 5175.89 |
| 1474329600000 | 5215.14 |
| 1474416000000 | 5263.87 |
| 1474502400000 | 5392.65 |
| 1474588800000 | 5375.99 |
| 1474848000000 | 5345.09 |
| 1474934400000 | 5319.02 |
| 1475020800000 | 5315.84 |
| 1475107200000 | 5382.02 |
| 1475193600000 | 5355.17 |
| 1475452800000 | 5373.84 |
| 1475539200000 | 5375.95 |
| 1475625600000 | 5377.7 |
| 1475712000000 | 5360.03 |
| 1475798400000 | 5352.85 |
| 1476057600000 | 5346.7 |
| 1476144000000 | 5393.44 |
| 1476230400000 | 5414.97 |
| 1476316800000 | 5391.94 |
| 1476403200000 | 5430.68 |
| 1476662400000 | 5429.66 |
| 1476748800000 | 5485.89 |
| 1476835200000 | 5505.89 |
| 1476921600000 | 5506.07 |
| 1477008000000 | 5493.96 |
| 1477267200000 | 5603.32 |
| 1477353600000 | 5680.1 |
| 1477440000000 | 5685.04 |
| 1477526400000 | 5713.24 |
| 1477612800000 | 5751.54 |
| 1477872000000 | 5720.57 |
| 1477958400000 | 5742.46 |
| 1478044800000 | 5697.14 |
| 1478131200000 | 5672.6 |
| 1478217600000 | 5631.37 |
| 1478476800000 | 5687.28 |
| 1478563200000 | 5755.09 |
| 1478649600000 | 5755.71 |
| 1478736000000 | 5651.68 |
| 1478822400000 | 5569.41 |
| 1479081600000 | 5467.04 |
| 1479168000000 | 5467.17 |
| 1479254400000 | 5421.21 |
| 1479340800000 | 5434.5 |
| 1479427200000 | 5415.3 |
| 1479686400000 | 5462.57 |
| 1479772800000 | 5491.22 |
| 1479859200000 | 5419.49 |
| 1479945600000 | 5432.8 |
| 1480032000000 | 5428.77 |
| 1480291200000 | 5455.22 |
| 1480377600000 | 5407.6 |
| 1480464000000 | 5453.88 |
| 1480550400000 | 5402.99 |
| 1480636800000 | 5442.23 |
| 1480896000000 | 5454.81 |
| 1480982400000 | 5509.75 |
| 1481068800000 | 5571.21 |
| 1481155200000 | 5578.35 |
| 1481241600000 | 5619.68 |
| 1481500800000 | 5648.21 |
| 1481587200000 | 5634.58 |
| 1481673600000 | 5565.02 |
| 1481760000000 | 5480.03 |
| 1481846400000 | 5418.98 |
| 1482105600000 | 5366.76 |
| 1482192000000 | 5348.42 |
| 1482278400000 | 5412.5 |
| 1482364800000 | 5318.87 |
| 1482451200000 | 5228.25 |
| 1482710400000 | 5204.23 |
| 1482796800000 | 5151.38 |
| 1482883200000 | 5234.41 |
| 1482969600000 | 5297.13 |
| 1483056000000 | 5333.69 |
| 1483315200000 | 5334.83 |
| 1483401600000 | 5338.93 |
| 1483488000000 | 5333.19 |
| 1483574400000 | 5458.57 |
| 1483660800000 | 5373.27 |
| 1483920000000 | 5379.01 |
| 1484006400000 | 5378.73 |
| 1484092800000 | 5414.21 |
| 1484179200000 | 5521.67 |
| 1484265600000 | 5515.52 |
| 1484524800000 | 5507.43 |
| 1484611200000 | 5534.99 |
| 1484697600000 | 5568.2 |
| 1484784000000 | 5522.03 |
| 1484870400000 | 5531.13 |
| 1485129600000 | 5582.17 |
| 1485216000000 | 5598.8 |
| 1485302400000 | 5622.28 |
| 1485388800000 | 5640.09 |
| 1485475200000 | 5599.43 |
| 1485734400000 | 5571.8 |
| 1485820800000 | 5581.76 |
| 1485907200000 | 5633.87 |
| 1485993600000 | 5664.36 |
| 1486080000000 | 5781.15 |
| 1486339200000 | 5717.03 |
| 1486425600000 | 5702.09 |
| 1486512000000 | 5725.67 |
| 1486598400000 | 5752.68 |
| 1486684800000 | 5882.12 |
| 1486944000000 | 5922.63 |
| 1487030400000 | 5874.86 |
| 1487116800000 | 5888.35 |
| 1487203200000 | 5894.48 |
| 1487289600000 | 5855.93 |
| 1487548800000 | 5889.65 |
| 1487635200000 | 5885.68 |
| 1487721600000 | 5909.67 |
| 1487808000000 | 5922.84 |
| 1487894400000 | 5882.56 |
| 1488153600000 | 5854.53 |
| 1488240000000 | 5874.26 |
| 1488326400000 | 5930.73 |
| 1488412800000 | 5888.39 |
| 1488499200000 | 5942.2 |
| 1488758400000 | 5965.92 |
| 1488844800000 | 5931.06 |
| 1488931200000 | 5867.62 |
| 1489017600000 | 5881.14 |
| 1489104000000 | 5886.81 |
| 1489363200000 | 5908.26 |
| 1489449600000 | 5883.77 |
| 1489536000000 | 5913.13 |
| 1489622400000 | 6016.59 |
| 1489708800000 | 6048.68 |
| 1489968000000 | 6039.43 |
| 1490054400000 | 6053.81 |
| 1490140800000 | 6004.67 |
| 1490227200000 | 6055.92 |
| 1490313600000 | 6116.21 |
| 1490572800000 | 6061.26 |
| 1490659200000 | 6117 |
| 1490745600000 | 6186.77 |
| 1490832000000 | 6196.56 |
| 1490918400000 | 6175.77 |
| 1491177600000 | 6238.36 |
| 1491264000000 | 6207.87 |
| 1491350400000 | 6278.83 |
| 1491436800000 | 6323.78 |
| 1491523200000 | 6342.5 |
| 1491782400000 | 6392.48 |
| 1491868800000 | 6311.61 |
| 1491955200000 | 6297.71 |
| 1492041600000 | 6358.18 |
| 1492128000000 | 6358.18 |
| 1492387200000 | 6367.17 |
| 1492473600000 | 6267.96 |
| 1492560000000 | 6266.87 |
| 1492646400000 | 6329.39 |
| 1492732800000 | 6290.5 |
| 1492992000000 | 6275.52 |
| 1493078400000 | 6275.66 |
| 1493164800000 | 6210.25 |
| 1493251200000 | 6216.67 |
| 1493337600000 | 6190.13 |
| 1493596800000 | 6193.88 |
| 1493683200000 | 6202.25 |
| 1493769600000 | 6134.18 |
| 1493856000000 | 6056.21 |
| 1493942400000 | 6053.02 |
| 1494201600000 | 6038.63 |
| 1494288000000 | 6036.86 |
| 1494374400000 | 6060.02 |
| 1494460800000 | 6079.65 |
| 1494547200000 | 6123.8 |
| 1494806400000 | 6168.62 |
| 1494892800000 | 6195.45 |
| 1494979200000 | 6146.83 |
| 1495065600000 | 5961.37 |
| 1495152000000 | 6077.7 |
| 1495411200000 | 6095.87 |
| 1495497600000 | 6109.03 |
| 1495584000000 | 6089.22 |
| 1495670400000 | 6136.69 |
| 1495756800000 | 6139.51 |
| 1496016000000 | 6090.34 |
| 1496102400000 | 6075.68 |
| 1496188800000 | 6086.44 |
| 1496275200000 | 6077.62 |
| 1496361600000 | 6085.96 |
| 1496620800000 | 6116.61 |
| 1496707200000 | 6109.92 |
| 1496793600000 | 6092.65 |
| 1496880000000 | 6056.84 |
| 1496966400000 | 6072.32 |
| 1497225600000 | 6119.3 |
| 1497312000000 | 6092.73 |
| 1497398400000 | 6128.57 |
| 1497484800000 | 6027.68 |
| 1497571200000 | 6024.77 |
| 1497830400000 | 6052.06 |
| 1497916800000 | 5936.38 |
| 1498003200000 | 5956.17 |
| 1498089600000 | 5957.07 |
| 1498176000000 | 5973.16 |
| 1498435200000 | 5985.3 |
| 1498521600000 | 6024.05 |
| 1498608000000 | 6010.83 |
| 1498694400000 | 5965.46 |
| 1498780800000 | 5942.03 |
| 1499040000000 | 5986.24 |
| 1499126400000 | 6019.31 |
| 1499212800000 | 6017.28 |
| 1499299200000 | 6016.6 |
| 1499385600000 | 6082.02 |
| 1499644800000 | 6166.41 |
| 1499731200000 | 6161.67 |
| 1499817600000 | 6284.89 |
| 1499904000000 | 6316.86 |
| 1499990400000 | 6388.48 |
| 1500249600000 | 6487.99 |
| 1500336000000 | 6499.89 |
| 1500422400000 | 6526.44 |
| 1500508800000 | 6535.57 |
| 1500595200000 | 6471.47 |
| 1500854400000 | 6494.41 |
| 1500940800000 | 6575.45 |
| 1501027200000 | 6598.81 |
| 1501113600000 | 6609.19 |
| 1501200000000 | 6607.36 |
| 1501459200000 | 6642.08 |
| 1501545600000 | 6628.96 |
| 1501632000000 | 6623.58 |
| 1501718400000 | 6632.01 |
| 1501804800000 | 6678.18 |
| 1502064000000 | 6701.35 |
| 1502150400000 | 6669.34 |
| 1502236800000 | 6604.28 |
| 1502323200000 | 6588.46 |
| 1502409600000 | 6595.89 |
| 1502668800000 | 6644.19 |
| 1502755200000 | 6616.1 |
| 1502841600000 | 6735.88 |
| 1502928000000 | 6732.76 |
| 1503014400000 | 6750.14 |
| 1503273600000 | 6847.73 |
| 1503360000000 | 6819.26 |
| 1503446400000 | 6778.58 |
| 1503532800000 | 6852.85 |
| 1503619200000 | 6880.61 |
| 1503878400000 | 6949.41 |
| 1503964800000 | 7000.35 |
| 1504051200000 | 6972.67 |
| 1504137600000 | 7006.03 |
| 1504224000000 | 7067.36 |
| 1504483200000 | 7039.49 |
| 1504569600000 | 7082.32 |
| 1504656000000 | 7035.65 |
| 1504742400000 | 7143.58 |
| 1504828800000 | 7060.68 |
| 1505088000000 | 7141.1 |
| 1505174400000 | 7148.27 |
| 1505260800000 | 7059.14 |
| 1505347200000 | 7082.9 |
| 1505433600000 | 7119.41 |
| 1505692800000 | 7127.92 |
| 1505779200000 | 7120.62 |
| 1505865600000 | 7202.78 |
| 1505952000000 | 7147.96 |
| 1506038400000 | 7166.76 |
| 1506297600000 | 7086.23 |
| 1506384000000 | 7041.61 |
| 1506470400000 | 6961.01 |
| 1506556800000 | 6976.9 |
| 1506643200000 | 7043.93 |
| 1506902400000 | 7066.43 |
| 1506988800000 | 7123.45 |
| 1507075200000 | 7201.15 |
| 1507161600000 | 7257.98 |
| 1507248000000 | 7318.85 |
| 1507507200000 | 7313.81 |
| 1507593600000 | 7369.76 |
| 1507680000000 | 7341.62 |
| 1507766400000 | 7353.67 |
| 1507852800000 | 7435.69 |
| 1508112000000 | 7450.14 |
| 1508198400000 | 7437.69 |
| 1508284800000 | 7389.16 |
| 1508371200000 | 7431.37 |
| 1508457600000 | 7360.92 |
| 1508716800000 | 7386.58 |
| 1508803200000 | 7371.87 |
| 1508889600000 | 7369.71 |
| 1508976000000 | 7365.31 |
| 1509062400000 | 7309.59 |
| 1509321600000 | 7376.41 |
| 1509408000000 | 7378.31 |
| 1509494400000 | 7385.2 |
| 1509580800000 | 7332.85 |
| 1509667200000 | 7340.19 |
| 1509926400000 | 7381.49 |
| 1510012800000 | 7308.17 |
| 1510099200000 | 7337.9 |
| 1510185600000 | 7310.33 |
| 1510272000000 | 7258.19 |
| 1510531200000 | 7169.11 |
| 1510617600000 | 7093.85 |
| 1510704000000 | 7045.78 |
| 1510790400000 | 7120.1 |
| 1510876800000 | 7261.76 |
| 1511136000000 | 6639.76 |
| 1511222400000 | 6785.76 |
| 1511308800000 | 6744.6 |
| 1511395200000 | 6509.95 |
| 1511481600000 | 6560.61 |
| 1511740800000 | 6556.85 |
| 1511827200000 | 6535.44 |
| 1511913600000 | 6422.5 |
| 1512000000000 | 6506.98 |
| 1512086400000 | 6474.82 |
| 1512345600000 | 6448.23 |
| 1512432000000 | 6221.98 |
| 1512518400000 | 6163.37 |
| 1512604800000 | 6144.48 |
| 1512691200000 | 6140.49 |
| 1512950400000 | 6234.9 |
| 1513036800000 | 6278.44 |
| 1513123200000 | 6638.93 |
| 1513209600000 | 6559.58 |
| 1513296000000 | 6777.24 |
| 1513555200000 | 7556.27 |
| 1513641600000 | 7563.5 |
| 1513728000000 | 7617.84 |
| 1513814400000 | 7490.11 |
| 1513900800000 | 7621.4 |
| 1514160000000 | 7621.4 |
| 1514246400000 | 7677.02 |
| 1514332800000 | 7676.44 |
| 1514419200000 | 7746.93 |
| 1514505600000 | 7773.09 |
| 1514851200000 | 7941.19 |
| 1514937600000 | 7989.39 |
| 1515024000000 | 8085.38 |
| 1515110400000 | 8087.83 |
| 1515369600000 | 8191.78 |
| 1515456000000 | 8155.43 |
| 1515542400000 | 8041.4 |
| 1515628800000 | 8087.66 |
| 1515715200000 | 8157.69 |
| 1515974400000 | 8174.91 |
| 1516060800000 | 8130.94 |
| 1516147200000 | 8122.7 |
| 1516233600000 | 8231.77 |
| 1516320000000 | 8137.61 |
| 1516579200000 | 8197.42 |
| 1516665600000 | 8025.86 |
| 1516752000000 | 8172.37 |
| 1516838400000 | 8259.76 |
| 1516924800000 | 8259.83 |
| 1517184000000 | 8252.51 |
| 1517270400000 | 8223.96 |
| 1517356800000 | 8296 |
| 1517443200000 | 8368.96 |
| 1517529600000 | 8245.64 |
| 1517788800000 | 8101.37 |
| 1517875200000 | 8087.7 |
| 1517961600000 | 8272.3 |
| 1518048000000 | 8023.62 |
| 1518134400000 | 7880.01 |
| 1518393600000 | 7901.36 |
| 1518480000000 | 7853.52 |
| 1518566400000 | 7935.5 |
| 1518652800000 | 8106.95 |
| 1518739200000 | 8145.21 |
| 1518998400000 | 8105.63 |
| 1519084800000 | 8138.64 |
| 1519171200000 | 8167.65 |
| 1519257600000 | 8181.35 |
| 1519344000000 | 8241.25 |
| 1519603200000 | 8218.9 |
| 1519689600000 | 8179.1 |
| 1519776000000 | 8104.47 |
| 1519862400000 | 7990.42 |
| 1519948800000 | 7831.16 |
| 1520208000000 | 7792.29 |
| 1520294400000 | 7841.8 |
| 1520380800000 | 7794.9 |
| 1520467200000 | 7704.03 |
| 1520553600000 | 7854.25 |
| 1520812800000 | 7828.31 |
| 1520899200000 | 7831.06 |
| 1520985600000 | 7813.51 |
| 1521072000000 | 7738.95 |
| 1521158400000 | 7672.14 |
| 1521417600000 | 7603.61 |
| 1521504000000 | 7557.58 |
| 1521590400000 | 7610.85 |
| 1521676800000 | 7514.24 |
| 1521763200000 | 7478.98 |
| 1522022400000 | 7469.52 |
| 1522108800000 | 7498.37 |
| 1522195200000 | 7501.16 |
| 1522281600000 | 7615.13 |
| 1522368000000 | 7615.13 |
| 1522627200000 | 7509.91 |
| 1522713600000 | 7581.55 |
| 1522800000000 | 7559.09 |
| 1522886400000 | 7702.06 |
| 1522972800000 | 7565.12 |
| 1523232000000 | 7601.96 |
| 1523318400000 | 7660.35 |
| 1523404800000 | 7741.52 |
| 1523491200000 | 7782.88 |
| 1523577600000 | 7895.08 |
| 1523836800000 | 7822.21 |
| 1523923200000 | 7878.72 |
| 1524009600000 | 7945.36 |
| 1524096000000 | 8039.82 |
| 1524182400000 | 7998.09 |
| 1524441600000 | 7987.64 |
| 1524528000000 | 7913.04 |
| 1524614400000 | 7860.03 |
| 1524700800000 | 7894.56 |
| 1524787200000 | 7788.77 |
| 1525046400000 | 7788.17 |
| 1525132800000 | 7762.82 |
| 1525219200000 | 7841.83 |
| 1525305600000 | 7637.23 |
| 1525392000000 | 7584.52 |
| 1525651200000 | 7544.63 |
| 1525737600000 | 7435.02 |
| 1525824000000 | 7555.71 |
| 1525910400000 | 7677.38 |
| 1525996800000 | 7776.05 |
| 1526256000000 | 7717.67 |
| 1526342400000 | 7565.07 |
| 1526428800000 | 7615.45 |
| 1526515200000 | 7574.32 |
| 1526601600000 | 7441.77 |
| 1526860800000 | 7446.16 |
| 1526947200000 | 7596.78 |
| 1527033600000 | 7569.24 |
| 1527120000000 | 7504.19 |
| 1527206400000 | 7373.87 |
| 1527465600000 | 7407.44 |
| 1527552000000 | 7291.42 |
| 1527638400000 | 7250.74 |
| 1527724800000 | 7185.49 |
| 1527811200000 | 7129.51 |
| 1528070400000 | 7309.54 |
| 1528156800000 | 7200.69 |
| 1528243200000 | 7312.44 |
| 1528329600000 | 7296.65 |
| 1528416000000 | 7276.53 |
| 1528675200000 | 7249.14 |
| 1528761600000 | 7258.62 |
| 1528848000000 | 7245.09 |
| 1528934400000 | 7274.13 |
| 1529020800000 | 7103.7 |
| 1529280000000 | 7123.43 |
| 1529366400000 | 6974.21 |
| 1529452800000 | 7014.02 |
| 1529539200000 | 6922.07 |
| 1529625600000 | 6931.51 |
| 1529884800000 | 6798.2 |
| 1529971200000 | 6794.92 |
| 1530057600000 | 6763.01 |
| 1530144000000 | 6665.97 |
| 1530230400000 | 6633.02 |
| 1530489600000 | 6564.75 |
| 1530576000000 | 6474.2 |
| 1530662400000 | 6498.35 |
| 1530748800000 | 6532.51 |
| 1530835200000 | 6507.43 |
| 1531094400000 | 6659.19 |
| 1531180800000 | 6611.64 |
| 1531267200000 | 6558.04 |
| 1531353600000 | 6605.04 |
| 1531440000000 | 6612.45 |
| 1531699200000 | 6579.49 |
| 1531785600000 | 6559.32 |
| 1531872000000 | 6633.97 |
| 1531958400000 | 6551.62 |
| 1532044800000 | 6663.19 |
| 1532304000000 | 6589.45 |
| 1532390400000 | 6705.67 |
| 1532476800000 | 6764.34 |
| 1532563200000 | 6761.42 |
| 1532649600000 | 6715.2 |
| 1532908800000 | 6739.35 |
| 1532995200000 | 6743.58 |
| 1533081600000 | 6753.02 |
| 1533168000000 | 6682.72 |
| 1533254400000 | 6723.81 |
| 1533513600000 | 6614.74 |
| 1533600000000 | 6669.7 |
| 1533686400000 | 6650 |
| 1533772800000 | 6611.94 |
| 1533859200000 | 6485.71 |
| 1534118400000 | 6402.48 |
| 1534204800000 | 6384.97 |
| 1534291200000 | 6342.67 |
| 1534377600000 | 6316.68 |
| 1534464000000 | 6302.31 |
| 1534723200000 | 6243.61 |
| 1534809600000 | 6322.88 |
| 1534896000000 | 6402.7 |
| 1534982400000 | 6348.9 |
| 1535068800000 | 6352.52 |
| 1535328000000 | 6435.63 |
| 1535414400000 | 6406.81 |
| 1535500800000 | 6307.18 |
| 1535587200000 | 6220.45 |
| 1535673600000 | 6201.54 |
| 1535932800000 | 6148.83 |
| 1536019200000 | 6005.9 |
| 1536105600000 | 5962.24 |
| 1536192000000 | 6035 |
| 1536278400000 | 6094.88 |
| 1536537600000 | 6058.04 |
| 1536624000000 | 6022.24 |
| 1536710400000 | 6116.31 |
| 1536796800000 | 6265.96 |
| 1536883200000 | 6303.07 |
| 1537142400000 | 6305.88 |
| 1537228800000 | 6320.9 |
| 1537315200000 | 6341.56 |
| 1537401600000 | 6490.19 |
| 1537488000000 | 6625.27 |
| 1537747200000 | 6465.06 |
| 1537833600000 | 6486.9 |
| 1537920000000 | 6545.85 |
| 1538006400000 | 6580.24 |
| 1538092800000 | 6579.56 |
| 1538352000000 | 6649.7 |
| 1538438400000 | 6653.24 |
| 1538524800000 | 6701.48 |
| 1538611200000 | 6559.24 |
| 1538697600000 | 6548.29 |
| 1538956800000 | 6438.11 |
| 1539043200000 | 6442.6 |
| 1539129600000 | 6368.89 |
| 1539216000000 | 6312.69 |
| 1539302400000 | 6312.62 |
| 1539561600000 | 6323.29 |
| 1539648000000 | 6380.62 |
| 1539734400000 | 6372.52 |
| 1539820800000 | 6301.36 |
| 1539907200000 | 6258.91 |
| 1540166400000 | 6240.8 |
| 1540252800000 | 6171.5 |
| 1540339200000 | 6188.77 |
| 1540425600000 | 6178.21 |
| 1540512000000 | 6162.82 |
| 1540771200000 | 6095.63 |
| 1540857600000 | 5943.4 |
| 1540944000000 | 5959.6 |
| 1541030400000 | 6023.43 |
| 1541116800000 | 6049.54 |
| 1541376000000 | 6261.25 |
| 1541462400000 | 6279.1 |
| 1541548800000 | 6313.09 |
| 1541635200000 | 6319.04 |
| 1541721600000 | 6219.72 |
| 1541980800000 | 6203.1 |
| 1542067200000 | 6170.55 |
| 1542153600000 | 6216.8 |
| 1542240000000 | 6295.39 |
| 1542326400000 | 6390.88 |
| 1542585600000 | 6391.64 |
| 1542672000000 | 6292.82 |
| 1542758400000 | 6300.23 |
| 1542844800000 | 6297.91 |
| 1542931200000 | 6220.61 |
| 1543190400000 | 6169.44 |
| 1543276800000 | 6187.67 |
| 1543363200000 | 6242.16 |
| 1543449600000 | 6338.05 |
| 1543536000000 | 6232.64 |
| 1543795200000 | 6406.59 |
| 1543881600000 | 6450.03 |
| 1543968000000 | 6396.98 |
| 1544054400000 | 6290.96 |
| 1544140800000 | 6323.85 |
| 1544400000000 | 6269.33 |
| 1544486400000 | 6231.61 |
| 1544572800000 | 6354.1 |
| 1544659200000 | 6422.67 |
| 1544745600000 | 6305 |
| 1545004800000 | 6257.19 |
| 1545091200000 | 6251.18 |
| 1545177600000 | 6254.35 |
| 1545264000000 | 6170.6 |
| 1545350400000 | 6129.46 |
| 1545609600000 | 6117.39 |
| 1545696000000 | 6117.39 |
| 1545782400000 | 6123.07 |
| 1545868800000 | 6069.34 |
| 1545955200000 | 6111.58 |
| 1546214400000 | 6096.92 |
| 1546387200000 | 6107.65 |
| 1546473600000 | 6151.92 |
| 1546560000000 | 6376.73 |
| 1546819200000 | 6377.17 |
| 1546905600000 | 6419.87 |
| 1546992000000 | 6473.78 |
| 1547078400000 | 6556.18 |
| 1547164800000 | 6580.59 |
| 1547424000000 | 6571.35 |
| 1547510400000 | 6605.15 |
| 1547596800000 | 6642.68 |
| 1547683200000 | 6670.68 |
| 1547769600000 | 6748.73 |
| 1548028800000 | 6677.28 |
| 1548115200000 | 6589.35 |
| 1548201600000 | 6587.63 |
| 1548288000000 | 6610.49 |
| 1548374400000 | 6705.33 |
| 1548633600000 | 6651.62 |
| 1548720000000 | 6682.59 |
| 1548806400000 | 6752.73 |
| 1548892800000 | 6919.1 |
| 1548979200000 | 6946.4 |
| 1549238400000 | 6974.85 |
| 1549324800000 | 6962.05 |
| 1549411200000 | 6977.59 |
| 1549497600000 | 6982.99 |
| 1549584000000 | 6910.8 |
| 1549843200000 | 6838.92 |
| 1549929600000 | 6786.71 |
| 1550016000000 | 6878.51 |
| 1550102400000 | 6789.81 |
| 1550188800000 | 6860.53 |
| 1550448000000 | 6842.88 |
| 1550534400000 | 6928.21 |
| 1550620800000 | 6982.46 |
| 1550707200000 | 6948.89 |
| 1550793600000 | 6998.79 |
| 1551052800000 | 6991.03 |
| 1551139200000 | 6987.04 |
| 1551225600000 | 6918.56 |
| 1551312000000 | 6840.78 |
| 1551398400000 | 6860.57 |
| 1551657600000 | 6780.28 |
| 1551744000000 | 6805.72 |
| 1551830400000 | 6807.74 |
| 1551916800000 | 6728.41 |
| 1552003200000 | 6661.19 |
| 1552262400000 | 6687.8 |
| 1552348800000 | 6720.54 |
| 1552435200000 | 6756.3 |
| 1552521600000 | 6705.69 |
| 1552608000000 | 6734.24 |
| 1552867200000 | 6760.54 |
| 1552953600000 | 6760.52 |
| 1553040000000 | 6725.31 |
| 1553126400000 | 6702.81 |
| 1553212800000 | 6512.81 |
| 1553472000000 | 6505.24 |
| 1553558400000 | 6520.38 |
| 1553644800000 | 6472.04 |
| 1553731200000 | 6529.2 |
| 1553817600000 | 6576.05 |
| 1554076800000 | 6704.77 |
| 1554163200000 | 6661.57 |
| 1554249600000 | 6677.78 |
| 1554336000000 | 6759.65 |
| 1554422400000 | 6769.52 |
| 1554681600000 | 6802.66 |
| 1554768000000 | 6851.3 |
| 1554854400000 | 6849.07 |
| 1554940800000 | 6804.45 |
| 1555027200000 | 6866.61 |
| 1555286400000 | 6882.81 |
| 1555372800000 | 6857.07 |
| 1555459200000 | 6922.54 |
| 1555545600000 | 6883.74 |
| 1555632000000 | 6883.74 |
| 1555891200000 | 6852.26 |
| 1555977600000 | 6773.49 |
| 1556064000000 | 6664.98 |
| 1556150400000 | 6625.4 |
| 1556236800000 | 6688.52 |
| 1556496000000 | 6630.68 |
| 1556582400000 | 6604.88 |
| 1556668800000 | 6626.65 |
| 1556755200000 | 6554.85 |
| 1556841600000 | 6568.58 |
| 1557100800000 | 6492.44 |
| 1557187200000 | 6411.4 |
| 1557273600000 | 6384.53 |
| 1557360000000 | 6325.54 |
| 1557446400000 | 6366.46 |
| 1557705600000 | 6167.51 |
| 1557792000000 | 6285.69 |
| 1557878400000 | 6268.24 |
| 1557964800000 | 6275.57 |
| 1558051200000 | 6258.21 |
| 1558310400000 | 6203.16 |
| 1558396800000 | 6231.22 |
| 1558483200000 | 6225.66 |
| 1558569600000 | 6198.11 |
| 1558656000000 | 6244.78 |
| 1558915200000 | 6224.4 |
| 1559001600000 | 6089.91 |
| 1559088000000 | 6085.82 |
| 1559174400000 | 6059.75 |
| 1559260800000 | 6081.95 |
| 1559520000000 | 6154.15 |
| 1559606400000 | 6204.97 |
| 1559692800000 | 6255.83 |
| 1559779200000 | 6233.34 |
| 1559865600000 | 6273.76 |
| 1560124800000 | 6319.96 |
| 1560211200000 | 6437.1 |
| 1560297600000 | 6388.62 |
| 1560384000000 | 6361.16 |
| 1560470400000 | 6311.98 |
| 1560729600000 | 6310.61 |
| 1560816000000 | 6368.85 |
| 1560902400000 | 6352.04 |
| 1560988800000 | 6523.96 |
| 1561075200000 | 6575.51 |
| 1561334400000 | 6600.01 |
| 1561420800000 | 6638.29 |
| 1561507200000 | 6610.66 |
| 1561593600000 | 6602.15 |
| 1561680000000 | 6582.29 |
| 1561939200000 | 6617.96 |
| 1562025600000 | 6547.43 |
| 1562112000000 | 6563.87 |
| 1562198400000 | 6597.71 |
| 1562284800000 | 6534.92 |
| 1562544000000 | 6508.98 |
| 1562630400000 | 6432.94 |
| 1562716800000 | 6518.15 |
| 1562803200000 | 6515.91 |
| 1562889600000 | 6561.42 |
| 1563148800000 | 6569.5 |
| 1563235200000 | 6553.04 |
| 1563321600000 | 6517.6 |
| 1563408000000 | 6455.91 |
| 1563494400000 | 6442.36 |
| 1563753600000 | 6365.99 |
| 1563840000000 | 6322.44 |
| 1563926400000 | 6279.16 |
| 1564012800000 | 6293.03 |
| 1564099200000 | 6252.23 |
| 1564358400000 | 6252.15 |
| 1564444800000 | 6226.48 |
| 1564531200000 | 6180.24 |
| 1564617600000 | 6112.41 |
| 1564704000000 | 6035.86 |
| 1564963200000 | 5804.57 |
| 1565049600000 | 5833.84 |
| 1565136000000 | 5849.48 |
| 1565222400000 | 5944.24 |
| 1565308800000 | 5908.76 |
| 1565568000000 | 5834.39 |
| 1565654400000 | 5957.99 |
| 1565740800000 | 5933.74 |
| 1565827200000 | 5939.32 |
| 1565913600000 | 5912.51 |
| 1566172800000 | 5916.41 |
| 1566259200000 | 5910.4 |
| 1566345600000 | 5899.41 |
| 1566432000000 | 5843.19 |
| 1566518400000 | 5730.33 |
| 1566777600000 | 5620 |
| 1566864000000 | 5552.96 |
| 1566950400000 | 5530.93 |
| 1567036800000 | 5639.59 |
| 1567123200000 | 5738.74 |
| 1567382400000 | 5725.73 |
| 1567468800000 | 5665.93 |
| 1567555200000 | 5735.31 |
| 1567641600000 | 5823.75 |
| 1567728000000 | 5919.53 |
| 1567987200000 | 5929.77 |
| 1568073600000 | 5933.89 |
| 1568160000000 | 6007.17 |
| 1568246400000 | 6070.13 |
| 1568332800000 | 6127.75 |
| 1568592000000 | 6120.18 |
| 1568678400000 | 6103.97 |
| 1568764800000 | 6100.3 |
| 1568851200000 | 6101.55 |
| 1568937600000 | 6094.53 |
| 1569196800000 | 6039.73 |
| 1569283200000 | 6010.6 |
| 1569369600000 | 5924.86 |
| 1569456000000 | 5963.97 |
| 1569542400000 | 6037.48 |
| 1569801600000 | 6015.39 |
| 1569888000000 | 5974.31 |
| 1569974400000 | 5961.14 |
| 1570060800000 | 6071.69 |
| 1570147200000 | 6101.96 |
| 1570406400000 | 6092.72 |
| 1570492800000 | 6038.29 |
| 1570579200000 | 5983.72 |
| 1570665600000 | 6064.04 |
| 1570752000000 | 6156.09 |
| 1571011200000 | 6168.71 |
| 1571097600000 | 6133.39 |
| 1571184000000 | 6088.31 |
| 1571270400000 | 6155.68 |
| 1571356800000 | 6217.17 |
| 1571616000000 | 5753.77 |
| 1571702400000 | 5793.22 |
| 1571788800000 | 5698.28 |
| 1571875200000 | 5754.07 |
| 1571961600000 | 5692.28 |
| 1572220800000 | 5695.74 |
| 1572307200000 | 5547.45 |
| 1572393600000 | 5265.77 |
| 1572480000000 | 5254.27 |
| 1572566400000 | 5256.48 |
| 1572825600000 | 5285.49 |
| 1572912000000 | 5013.55 |
| 1572998400000 | 4857.92 |
| 1573084800000 | 4895.8 |
| 1573171200000 | 4931.98 |
| 1573430400000 | 4648.71 |
| 1573516800000 | 4473.88 |
| 1573603200000 | 4144.06 |
| 1573689600000 | 4162.3 |
| 1573776000000 | 4865.04 |
| 1574035200000 | 4871.68 |
| 1574121600000 | 4771.71 |
| 1574208000000 | 4733.98 |
| 1574294400000 | 4668.55 |
| 1574380800000 | 4636.48 |
| 1574640000000 | 4602.62 |
| 1574726400000 | 4497.29 |
| 1574812800000 | 4353.6 |
| 1574899200000 | 4292.31 |
| 1574985600000 | 4382.07 |
| 1575244800000 | 4366.95 |
| 1575331200000 | 4344.14 |
| 1575417600000 | 4487.88 |
| 1575504000000 | 4696.62 |
| 1575590400000 | 4719.94 |
| 1575849600000 | 4774.25 |
| 1575936000000 | 4745.54 |
| 1576022400000 | 4771.2 |
| 1576108800000 | 4837.86 |
| 1576195200000 | 4887.05 |
| 1576454400000 | 4895.88 |
| 1576540800000 | 4881.59 |
| 1576627200000 | 4868.64 |
| 1576713600000 | 4851.37 |
| 1576800000000 | 4907.72 |
| 1577059200000 | 4857.11 |
| 1577145600000 | 4880.81 |
| 1577232000000 | 4880.81 |
| 1577318400000 | 4849.93 |
| 1577404800000 | 4901.31 |
| 1577664000000 | 4925.93 |
| 1577750400000 | 4922.09 |
| 1577923200000 | 5014.43 |
| 1578009600000 | 4994.01 |
| 1578268800000 | 4923.04 |
| 1578355200000 | 4975.32 |
| 1578441600000 | 5015.48 |
| 1578528000000 | 4963.77 |
| 1578614400000 | 5052.62 |
| 1578873600000 | 4937.51 |
| 1578960000000 | 4925.45 |
| 1579046400000 | 4914.81 |
| 1579132800000 | 4909.78 |
| 1579219200000 | 4907.66 |
| 1579478400000 | 4875.99 |
| 1579564800000 | 4748.47 |
| 1579651200000 | 4704.53 |
| 1579737600000 | 4654.3 |
| 1579824000000 | 4659.73 |
| 1580083200000 | 4514.14 |
| 1580169600000 | 4556.55 |
| 1580256000000 | 4530.45 |
| 1580342400000 | 4456.02 |
| 1580428800000 | 4467.97 |
| 1580688000000 | 4489.45 |
| 1580774400000 | 4576.14 |
| 1580860800000 | 4609.96 |
| 1580947200000 | 4568.25 |
| 1581033600000 | 4486.8 |
| 1581292800000 | 4494.05 |
| 1581379200000 | 4579.15 |
| 1581465600000 | 4571.58 |
| 1581552000000 | 4517.01 |
| 1581638400000 | 4567.26 |
| 1581897600000 | 4532.07 |
| 1581984000000 | 4460.41 |
| 1582070400000 | 4421.35 |
| 1582156800000 | 4368.76 |
| 1582243200000 | 4373.9 |
| 1582502400000 | 4267.91 |
| 1582588800000 | 4194.68 |
| 1582675200000 | 4137.34 |
| 1582761600000 | 4055.23 |
| 1582848000000 | 3998.93 |
| 1583107200000 | 4073.45 |
| 1583193600000 | 4145.54 |
| 1583280000000 | 4077.2 |
| 1583366400000 | 3988.81 |
| 1583452800000 | 3940.3 |
| 1583712000000 | 3750.48 |
| 1583798400000 | 3812.64 |
| 1583884800000 | 3769.86 |
| 1583971200000 | 3458.06 |
| 1584057600000 | 3536.14 |
| 1584316800000 | 2950.19 |
| 1584403200000 | 2976.2 |
| 1584489600000 | 2615.99 |
| 1584576000000 | 2700.44 |
| 1584662400000 | 2767.75 |
| 1584921600000 | 2612.79 |
| 1585008000000 | 2675.74 |
| 1585094400000 | 2753.33 |
| 1585180800000 | 2983.94 |
| 1585267200000 | 2986.47 |
| 1585526400000 | 2979.07 |
| 1585612800000 | 3153.54 |
| 1585699200000 | 3085.9 |
| 1585785600000 | 3203.54 |
| 1585872000000 | 3200.75 |
| 1586131200000 | 3349.71 |
| 1586217600000 | 3374.85 |
| 1586304000000 | 3418.78 |
| 1586390400000 | 3529.46 |
| 1586476800000 | 3529.46 |
| 1586736000000 | 3572.37 |
| 1586822400000 | 3615.44 |
| 1586908800000 | 3507.76 |
| 1586995200000 | 3483.55 |
| 1587081600000 | 3534.13 |
| 1587340800000 | 3429.51 |
| 1587427200000 | 3335.55 |
| 1587513600000 | 3381.56 |
| 1587600000000 | 3396.48 |
| 1587686400000 | 3340.39 |
| 1587945600000 | 3491.65 |
| 1588032000000 | 3612.74 |
| 1588118400000 | 3708.26 |
| 1588204800000 | 3681.81 |
| 1588291200000 | 3679.46 |
| 1588550400000 | 3603.6 |
| 1588636800000 | 3686.28 |
| 1588723200000 | 3668.34 |
| 1588809600000 | 3750.55 |
| 1588896000000 | 3678.84 |
| 1589155200000 | 3685.96 |
| 1589241600000 | 3648.44 |
| 1589328000000 | 3485.84 |
| 1589414400000 | 3491.56 |
| 1589500800000 | 3503.92 |
| 1589760000000 | 3593.45 |
| 1589846400000 | 3650.42 |
| 1589932800000 | 3807.91 |
| 1590019200000 | 3825.79 |
| 1590105600000 | 3822.24 |
| 1590364800000 | 3873.16 |
| 1590451200000 | 3855.26 |
| 1590537600000 | 3705.54 |
| 1590624000000 | 3694.76 |
| 1590710400000 | 3670.35 |
| 1590969600000 | 3776.32 |
| 1591056000000 | 3898.5 |
| 1591142400000 | 4031.86 |
| 1591228800000 | 4017.55 |
| 1591315200000 | 4162.52 |
| 1591574400000 | 4205.09 |
| 1591660800000 | 4186.08 |
| 1591747200000 | 4162.8 |
| 1591833600000 | 4036.82 |
| 1591920000000 | 3987.52 |
| 1592179200000 | 3918.65 |
| 1592265600000 | 4032.53 |
| 1592352000000 | 3989.12 |
| 1592438400000 | 3915.9 |
| 1592524800000 | 3922.2 |
| 1592784000000 | 3971.12 |
| 1592870400000 | 3991.91 |
| 1592956800000 | 3966.08 |
| 1593043200000 | 4061.04 |
| 1593129600000 | 3958.37 |
| 1593388800000 | 3957.53 |
| 1593475200000 | 3950.1 |
| 1593561600000 | 4008.15 |
| 1593648000000 | 4190.51 |
| 1593734400000 | 4267.62 |
| 1593993600000 | 4396.64 |
| 1594080000000 | 4383.1 |
| 1594166400000 | 4342.56 |
| 1594252800000 | 4212.73 |
| 1594339200000 | 4175.88 |
| 1594598400000 | 4242.97 |
| 1594684800000 | 4236.34 |
| 1594771200000 | 4137.32 |
| 1594857600000 | 4141.84 |
| 1594944000000 | 4076.55 |
| 1595203200000 | 3976.98 |
| 1595289600000 | 3954.97 |
| 1595376000000 | 4095.74 |
| 1595462400000 | 4151.54 |
| 1595548800000 | 4198.64 |
| 1595808000000 | 4241.63 |
| 1595894400000 | 4228.53 |
| 1595980800000 | 4173.87 |
| 1596067200000 | 4118.7 |
| 1596153600000 | 4155.05 |
| 1596412800000 | 4162.06 |
| 1596499200000 | 4178.48 |
| 1596585600000 | 4133.53 |
| 1596672000000 | 4138.85 |
| 1596758400000 | 4099.4 |
| 1597017600000 | 4083.59 |
| 1597104000000 | 4154.7 |
| 1597190400000 | 4177.46 |
| 1597276800000 | 4112.93 |
| 1597363200000 | 4120.43 |
| 1597622400000 | 4093.37 |
| 1597708800000 | 4144.63 |
| 1597795200000 | 4180.54 |
| 1597881600000 | 4154.45 |
| 1597968000000 | 4126.95 |
| 1598227200000 | 4093.97 |
| 1598313600000 | 4023.22 |
| 1598400000000 | 3981.19 |
| 1598486400000 | 3972.31 |
| 1598572800000 | 4047.95 |
| 1598832000000 | 4043.51 |
| 1598918400000 | 3994.03 |
| 1599004800000 | 3985.13 |
| 1599091200000 | 4050.55 |
| 1599177600000 | 4014.87 |
| 1599436800000 | 4053.7 |
| 1599523200000 | 3979.31 |
| 1599609600000 | 3975.55 |
| 1599696000000 | 3918.28 |
| 1599782400000 | 3931.46 |
| 1600041600000 | 3939.88 |
| 1600128000000 | 3976.02 |
| 1600214400000 | 3927.72 |
| 1600300800000 | 3950.45 |
| 1600387200000 | 3950.49 |
| 1600646400000 | 3844.03 |
| 1600732800000 | 3829.23 |
| 1600819200000 | 3668.03 |
| 1600905600000 | 3680.06 |
| 1600992000000 | 3660.66 |
| 1601251200000 | 3653.43 |
| 1601337600000 | 3626.23 |
| 1601424000000 | 3686.87 |
| 1601510400000 | 3718.72 |
| 1601596800000 | 3695.57 |
| 1601856000000 | 3680.85 |
| 1601942400000 | 3607.81 |
| 1602028800000 | 3577.08 |
| 1602115200000 | 3566.39 |
| 1602201600000 | 3624.94 |
| 1602460800000 | 3622.96 |
| 1602547200000 | 3609.07 |
| 1602633600000 | 3585.04 |
| 1602720000000 | 3559.33 |
| 1602806400000 | 3570.99 |
| 1603065600000 | 3543.36 |
| 1603152000000 | 3557.47 |
| 1603238400000 | 3613.25 |
| 1603324800000 | 3680.29 |
| 1603411200000 | 3668.48 |
| 1603670400000 | 3619.35 |
| 1603756800000 | 3643.8 |
| 1603843200000 | 3560.9 |
| 1603929600000 | 3502.11 |
| 1604016000000 | 3487.35 |
| 1604275200000 | 3532.45 |
| 1604361600000 | 3519.43 |
| 1604448000000 | 3492.06 |
| 1604534400000 | 3564.57 |
| 1604620800000 | 3662.29 |
| 1604880000000 | 3780.55 |
| 1604966400000 | 3806.29 |
| 1605052800000 | 3807.95 |
| 1605139200000 | 3734.56 |
| 1605225600000 | 3716.81 |
| 1605484800000 | 3747.15 |
| 1605571200000 | 3744.69 |
| 1605657600000 | 3826.45 |
| 1605744000000 | 3812.23 |
| 1605830400000 | 3809.94 |
| 1606089600000 | 3827.68 |
| 1606176000000 | 3886.33 |
| 1606262400000 | 3875.3 |
| 1606348800000 | 3958.2 |
| 1606435200000 | 3972.57 |
| 1606694400000 | 3967.68 |
| 1606780800000 | 4015.54 |
| 1606867200000 | 4024.35 |
| 1606953600000 | 4006.92 |
| 1607040000000 | 4046.29 |
| 1607299200000 | 4018.12 |
| 1607385600000 | 4003.92 |
| 1607472000000 | 4067.26 |
| 1607558400000 | 4083.01 |
| 1607644800000 | 4078.02 |
| 1607904000000 | 4093.12 |
| 1607990400000 | 4102.53 |
| 1608076800000 | 4117.99 |
| 1608163200000 | 4253.15 |
| 1608249600000 | 4222.08 |
| 1608508800000 | 4185.14 |
| 1608595200000 | 4203.08 |
| 1608681600000 | 4237.09 |
| 1608768000000 | 4251.43 |
| 1608854400000 | 4251.43 |
| 1609113600000 | 4333.03 |
| 1609200000000 | 4326.78 |
| 1609286400000 | 4370.84 |
| 1609372800000 | 4356.45 |
| 1609718400000 | 4450.95 |
| 1609804800000 | 4454.75 |
| 1609891200000 | 4459.25 |
| 1609977600000 | 4436.69 |
| 1610064000000 | 4438.82 |
| 1610323200000 | 4354.3 |
| 1610409600000 | 4314.81 |
| 1610496000000 | 4357.98 |
| 1610582400000 | 4440.36 |
| 1610668800000 | 4377.58 |
| 1610928000000 | 4371.69 |
| 1611014400000 | 4434.03 |
| 1611100800000 | 4521.16 |
| 1611187200000 | 4572.77 |
| 1611273600000 | 4425.66 |
| 1611532800000 | 4373.75 |
| 1611619200000 | 4341.4 |
| 1611705600000 | 4240.5 |
| 1611792000000 | 4212.09 |
| 1611878400000 | 4233.93 |
| 1612137600000 | 4227.23 |
| 1612224000000 | 4256.8 |
| 1612310400000 | 4274.09 |
| 1612396800000 | 4268.75 |
| 1612483200000 | 4323.76 |
| 1612742400000 | 4358.84 |
| 1612828800000 | 4373.7 |
| 1612915200000 | 4401.03 |
| 1613001600000 | 4402.61 |
| 1613088000000 | 4398.2 |
| 1613347200000 | 4406.7 |
| 1613433600000 | 4449.39 |
| 1613520000000 | 4430.56 |
| 1613606400000 | 4469.59 |
| 1613692800000 | 4581.28 |
| 1613952000000 | 4541.06 |
| 1614038400000 | 4517.45 |
| 1614124800000 | 4588.45 |
| 1614211200000 | 4567.34 |
| 1614297600000 | 4578.62 |
| 1614556800000 | 4600.43 |
| 1614643200000 | 4580.84 |
| 1614729600000 | 4603.08 |
| 1614816000000 | 4643.36 |
| 1614902400000 | 4573.54 |
| 1615161600000 | 4576.87 |
| 1615248000000 | 4634.53 |
| 1615334400000 | 4708.11 |
| 1615420800000 | 4762.06 |
| 1615507200000 | 4761.24 |
| 1615766400000 | 4775.59 |
| 1615852800000 | 4805.16 |
| 1615939200000 | 4809.58 |
| 1616025600000 | 4893.73 |
| 1616112000000 | 4900.79 |
| 1616371200000 | 4847.44 |
| 1616457600000 | 4744.66 |
| 1616544000000 | 4737.12 |
| 1616630400000 | 4638.76 |
| 1616716800000 | 4754.44 |
| 1616976000000 | 4772.27 |
| 1617062400000 | 4825.25 |
| 1617148800000 | 4922.54 |
| 1617235200000 | 4963.31 |
| 1617321600000 | 4963.31 |
| 1617580800000 | 4946.21 |
| 1617667200000 | 4949.67 |
| 1617753600000 | 4995.51 |
| 1617840000000 | 5117.85 |
| 1617926400000 | 5142.13 |
| 1618185600000 | 5151.7 |
| 1618272000000 | 5117.1 |
| 1618358400000 | 5122.65 |
| 1618444800000 | 5202.33 |
| 1618531200000 | 5320.03 |
| 1618790400000 | 5344.91 |
| 1618876800000 | 5386.72 |
| 1618963200000 | 5398.08 |
| 1619049600000 | 5245.91 |
| 1619136000000 | 5146.11 |
| 1619395200000 | 5241.01 |
| 1619481600000 | 5182.39 |
| 1619568000000 | 4937.06 |
| 1619654400000 | 4864.13 |
| 1619740800000 | 4746.42 |
| 1620000000000 | 4998.01 |
| 1620086400000 | 5075.22 |
| 1620172800000 | 5109.87 |
| 1620259200000 | 5018.83 |
| 1620345600000 | 5108.19 |
| 1620604800000 | 5125.56 |
| 1620691200000 | 4984.73 |
| 1620777600000 | 4856.49 |
| 1620864000000 | 4759.58 |
| 1620950400000 | 4854.86 |
| 1621209600000 | 4374.88 |
| 1621296000000 | 4429.97 |
| 1621382400000 | 4308.77 |
| 1621468800000 | 4418.18 |
| 1621555200000 | 4397.25 |
| 1621814400000 | 4427.35 |
| 1621900800000 | 4310.35 |
| 1621987200000 | 4349.64 |
| 1622073600000 | 4433.05 |
| 1622160000000 | 4614.8 |
| 1622419200000 | 4705.85 |
| 1622505600000 | 4745.01 |
| 1622592000000 | 4729.14 |
| 1622678400000 | 4572.25 |
| 1622764800000 | 4603.22 |
| 1623024000000 | 4500.05 |
| 1623110400000 | 4525.58 |
| 1623196800000 | 4586.86 |
| 1623283200000 | 4584.46 |
| 1623369600000 | 4640.01 |
| 1623628800000 | 4709.3 |
| 1623715200000 | 4617.33 |
| 1623801600000 | 4552.89 |
| 1623888000000 | 4511.86 |
| 1623974400000 | 4450.23 |
| 1624233600000 | 4459.37 |
| 1624320000000 | 4461.02 |
| 1624406400000 | 4571.9 |
| 1624492800000 | 4653.6 |
| 1624579200000 | 4562.26 |
| 1624838400000 | 4562.08 |
| 1624924800000 | 4565.84 |
| 1625011200000 | 4683.24 |
| 1625097600000 | 4634.01 |
| 1625184000000 | 4655.93 |
| 1625443200000 | 4666.69 |
| 1625529600000 | 4491.32 |
| 1625616000000 | 4474.42 |
| 1625702400000 | 4434.81 |
| 1625788800000 | 4472.78 |
| 1626048000000 | 4380.01 |
| 1626134400000 | 4289.41 |
| 1626220800000 | 4258.6 |
| 1626307200000 | 4213.35 |
| 1626393600000 | 4189.36 |
| 1626652800000 | 4253.19 |
| 1626739200000 | 4396.06 |
| 1626825600000 | 4415.28 |
| 1626912000000 | 4462.75 |
| 1626998400000 | 4342.18 |
| 1627257600000 | 4276.86 |
| 1627344000000 | 4222.86 |
| 1627430400000 | 4232.82 |
| 1627516800000 | 4338.42 |
| 1627603200000 | 4370.2 |
| 1627862400000 | 4354.23 |
| 1627948800000 | 4243.53 |
| 1628035200000 | 4239.08 |
| 1628121600000 | 4246.81 |
| 1628208000000 | 4179.06 |
| 1628467200000 | 4151.34 |
| 1628553600000 | 4241.38 |
| 1628640000000 | 4316.88 |
| 1628726400000 | 4338.93 |
| 1628812800000 | 4392.52 |
| 1629072000000 | 4315.09 |
| 1629158400000 | 4221.21 |
| 1629244800000 | 4266.99 |
| 1629331200000 | 4183.08 |
| 1629417600000 | 4233.39 |
| 1629676800000 | 4247.45 |
| 1629763200000 | 4235.09 |
| 1629849600000 | 4223.01 |
| 1629936000000 | 4249.32 |
| 1630022400000 | 4256.89 |
| 1630281600000 | 4295.77 |
| 1630368000000 | 4256.82 |
| 1630454400000 | 4260.54 |
| 1630540800000 | 4259.61 |
| 1630627200000 | 4252.32 |
| 1630886400000 | 4165.82 |
| 1630972800000 | 4111.6 |
| 1631059200000 | 3929.6 |
| 1631145600000 | 3970.76 |
| 1631232000000 | 4031.15 |
| 1631491200000 | 4022.7 |
| 1631577600000 | 4042.28 |
| 1631664000000 | 4043.83 |
| 1631750400000 | 4006.59 |
| 1631836800000 | 3994.26 |
| 1632096000000 | 3866.45 |
| 1632182400000 | 3886.34 |
| 1632268800000 | 4010.13 |
| 1632355200000 | 3997.64 |
| 1632441600000 | 3971.82 |
| 1632700800000 | 3928.52 |
| 1632787200000 | 3863.37 |
| 1632873600000 | 3846.93 |
| 1632960000000 | 3784.53 |
| 1633046400000 | 3786.13 |
| 1633305600000 | 3646.81 |
| 1633392000000 | 3591.9 |
| 1633478400000 | 3467.55 |
| 1633564800000 | 3504.7 |
| 1633651200000 | 3503.05 |
| 1633910400000 | 3493.26 |
| 1633996800000 | 3363.88 |
| 1634083200000 | 3335.16 |
| 1634169600000 | 3294.11 |
| 1634256000000 | 3260.13 |
| 1634515200000 | 3283.61 |
| 1634601600000 | 3336.43 |
| 1634688000000 | 3382.32 |
| 1634774400000 | 3375.99 |
| 1634860800000 | 3445.67 |
| 1635120000000 | 3609.18 |
| 1635206400000 | 3592.85 |
| 1635292800000 | 3506 |
| 1635379200000 | 3517.33 |
| 1635465600000 | 3517.19 |
| 1635724800000 | 3508.11 |
| 1635811200000 | 3514.47 |
| 1635897600000 | 3572.01 |
| 1635984000000 | 3647.03 |
| 1636070400000 | 3646.66 |
| 1636329600000 | 3631.52 |
| 1636416000000 | 3738.52 |
| 1636502400000 | 3731.03 |
| 1636588800000 | 3777.82 |
| 1636675200000 | 3696.44 |
| 1636934400000 | 3628.36 |
| 1637020800000 | 3481.75 |
| 1637107200000 | 3384.89 |
| 1637193600000 | 3368.12 |
| 1637280000000 | 3416.15 |
| 1637539200000 | 3958.82 |
| 1637625600000 | 3939.81 |
| 1637712000000 | 3873.19 |
| 1637798400000 | 3817.47 |
| 1637884800000 | 3758.05 |
| 1638144000000 | 3599.66 |
| 1638230400000 | 3684 |
| 1638316800000 | 3508.48 |
| 1638403200000 | 3499.04 |
| 1638489600000 | 3531.6 |
| 1638748800000 | 3646.85 |
| 1638835200000 | 3680.5 |
| 1638921600000 | 3667.29 |
| 1639008000000 | 3687.46 |
| 1639094400000 | 3684.65 |
| 1639353600000 | 3630.73 |
| 1639440000000 | 3489.88 |
| 1639526400000 | 3554.97 |
| 1639612800000 | 3624.38 |
| 1639699200000 | 3628.83 |
| 1639958400000 | 3422.12 |
| 1640044800000 | 3451.66 |
| 1640131200000 | 3476.28 |
| 1640217600000 | 3603.67 |
| 1640304000000 | 3662.19 |
| 1640563200000 | 3639.19 |
| 1640649600000 | 3658.94 |
| 1640736000000 | 3734.18 |
| 1640822400000 | 3729.18 |
| 1640908800000 | 3708.89 |
| 1641168000000 | 3683.07 |
| 1641254400000 | 3680.78 |
| 1641340800000 | 3805.04 |
| 1641427200000 | 3840.8 |
| 1641513600000 | 3848.71 |
| 1641772800000 | 3855.71 |
| 1641859200000 | 3902.55 |
| 1641945600000 | 4002.34 |
| 1642032000000 | 4037.56 |
| 1642118400000 | 4005.19 |
| 1642377600000 | 3986.62 |
| 1642464000000 | 4093.4 |
| 1642550400000 | 4123.72 |
| 1642636800000 | 4167.91 |
| 1642723200000 | 4314.16 |
| 1642982400000 | 4203.99 |
| 1643068800000 | 4218.53 |
| 1643155200000 | 4254.34 |
| 1643241600000 | 4255.37 |
| 1643328000000 | 4256.16 |
| 1643587200000 | 4301.85 |
| 1643673600000 | 4276.13 |
| 1643760000000 | 4228.54 |
| 1643846400000 | 4093.18 |
| 1643932800000 | 3967.1 |
| 1644192000000 | 3982.21 |
| 1644278400000 | 4007.38 |
| 1644364800000 | 4079.62 |
| 1644451200000 | 4200.63 |
| 1644537600000 | 4105.17 |
| 1644796800000 | 4024.18 |
| 1644883200000 | 4020.09 |
| 1644969600000 | 4047.2 |
| 1645056000000 | 3972.21 |
| 1645142400000 | 4017.94 |
| 1645401600000 | 3996.26 |
| 1645488000000 | 3965.84 |
| 1645574400000 | 3839.58 |
| 1645660800000 | 3652.82 |
| 1645747200000 | 3786.76 |
| 1646006400000 | 3868.45 |
| 1646092800000 | 3743.71 |
| 1646179200000 | 3742.46 |
| 1646265600000 | 3825.35 |
| 1646352000000 | 3809.2 |
| 1646611200000 | 3812.95 |
| 1646697600000 | 3802.26 |
| 1646784000000 | 3873.47 |
| 1646870400000 | 3875.52 |
| 1646956800000 | 3894.88 |
| 1647216000000 | 3829.93 |
| 1647302400000 | 3855.52 |
| 1647388800000 | 3964.39 |
| 1647475200000 | 4078.73 |
| 1647561600000 | 4110.02 |
| 1647820800000 | 4307.55 |
| 1647907200000 | 4249.08 |
| 1647993600000 | 4213.39 |
| 1648080000000 | 4278.18 |
| 1648166400000 | 4343.58 |
| 1648425600000 | 4351.18 |
| 1648512000000 | 4345.6 |
| 1648598400000 | 4277.04 |
| 1648684800000 | 4302.91 |
| 1648771200000 | 4326.58 |
| 1649030400000 | 4376.87 |
| 1649116800000 | 4330.68 |
| 1649203200000 | 4272.28 |
| 1649289600000 | 4187.69 |
| 1649376000000 | 4181.7 |
| 1649635200000 | 4124.89 |
| 1649721600000 | 4139.44 |
| 1649808000000 | 4180.37 |
| 1649894400000 | 4086.84 |
| 1649980800000 | 4086.84 |
| 1650240000000 | 4015.37 |
| 1650326400000 | 4052.09 |
| 1650412800000 | 4038.09 |
| 1650499200000 | 3973.58 |
| 1650585600000 | 3848.83 |
| 1650844800000 | 3666.86 |
| 1650931200000 | 3668.67 |
| 1651017600000 | 3701.26 |
| 1651104000000 | 3668.22 |
| 1651190400000 | 3702.3 |
| 1651449600000 | 3621.56 |
| 1651536000000 | 3656.63 |
| 1651622400000 | 3701.66 |
| 1651708800000 | 3604.3 |
| 1651795200000 | 3678.26 |
| 1652054400000 | 3577.05 |
| 1652140800000 | 3561.88 |
| 1652227200000 | 3607.64 |
| 1652313600000 | 3613.73 |
| 1652400000000 | 3717.61 |
| 1652659200000 | 3734.1 |
| 1652745600000 | 3878.71 |
| 1652832000000 | 3877.24 |
| 1652918400000 | 3865.21 |
| 1653004800000 | 3924.62 |
| 1653264000000 | 4014.91 |
| 1653350400000 | 3981.48 |
| 1653436800000 | 4029.84 |
| 1653523200000 | 4062.34 |
| 1653609600000 | 4173.15 |
| 1653868800000 | 4182.77 |
| 1653955200000 | 4246.56 |
| 1654041600000 | 4191.48 |
| 1654128000000 | 4303.72 |
| 1654214400000 | 4279.61 |
| 1654473600000 | 4243.56 |
| 1654560000000 | 4241 |
| 1654646400000 | 4241.77 |
| 1654732800000 | 4102.17 |
| 1654819200000 | 4093.87 |
| 1655078400000 | 3861.64 |
| 1655164800000 | 3789.74 |
| 1655251200000 | 3850.73 |
| 1655337600000 | 3739.37 |
| 1655424000000 | 3763.85 |
| 1655683200000 | 3709.22 |
| 1655769600000 | 3713.9 |
| 1655856000000 | 3639.46 |
| 1655942400000 | 3527.5 |
| 1656028800000 | 3453.99 |
| 1656288000000 | 3434.14 |
| 1656374400000 | 3504.34 |
| 1656460800000 | 3444.96 |
| 1656547200000 | 3357.58 |
| 1656633600000 | 3317.5 |
| 1656892800000 | 3322.68 |
| 1656979200000 | 3252.31 |
| 1657065600000 | 3265.19 |
| 1657152000000 | 3332.38 |
| 1657238400000 | 3313.37 |
| 1657497600000 | 3254.44 |
| 1657584000000 | 3228.26 |
| 1657670400000 | 3227.35 |
| 1657756800000 | 3069.39 |
| 1657843200000 | 3272.36 |
| 1658102400000 | 3444.31 |
| 1658188800000 | 3474.87 |
| 1658275200000 | 3486.56 |
| 1658361600000 | 3452.98 |
| 1658448000000 | 3469.98 |
| 1658707200000 | 3400.3 |
| 1658793600000 | 3485.29 |
| 1658880000000 | 3473.27 |
| 1658966400000 | 3555.38 |
| 1659052800000 | 3627.66 |
| 1659312000000 | 3650.74 |
| 1659398400000 | 3595.43 |
| 1659484800000 | 3525.36 |
| 1659571200000 | 3534.96 |
| 1659657600000 | 3537.46 |
| 1659916800000 | 3591.21 |
| 1660003200000 | 3597.29 |
| 1660089600000 | 3650.67 |
| 1660176000000 | 3696.1 |
| 1660262400000 | 3704.8 |
| 1660521600000 | 3736.09 |
| 1660608000000 | 3747.97 |
| 1660694400000 | 3745.53 |
| 1660780800000 | 3658.96 |
| 1660867200000 | 3552.79 |
| 1661126400000 | 3543.98 |
| 1661212800000 | 3626.66 |
| 1661299200000 | 3711.73 |
| 1661385600000 | 3796.93 |
| 1661472000000 | 3814.26 |
| 1661731200000 | 3954.49 |
| 1661817600000 | 4024.75 |
| 1661904000000 | 3916.99 |
| 1661990400000 | 3925.58 |
| 1662076800000 | 4183.67 |
| 1662336000000 | 4275.66 |
| 1662422400000 | 4032.84 |
| 1662508800000 | 3997.07 |
| 1662595200000 | 3899 |
| 1662681600000 | 3947.94 |
| 1662940800000 | 3869.79 |
| 1663027200000 | 3788.64 |
| 1663113600000 | 3770.47 |
| 1663200000000 | 3769.37 |
| 1663286400000 | 3774.88 |
| 1663545600000 | 3776.48 |
| 1663632000000 | 3610.16 |
| 1663718400000 | 3578.4 |
| 1663804800000 | 3511.71 |
| 1663891200000 | 3383.87 |
| 1664150400000 | 3298.32 |
| 1664236800000 | 3346.35 |
| 1664323200000 | 3346.93 |
| 1664409600000 | 3302.31 |
| 1664496000000 | 3412.39 |
| 1664755200000 | 3418.01 |
| 1664841600000 | 3547.96 |
| 1664928000000 | 3452.32 |
| 1665014400000 | 3446.94 |
| 1665100800000 | 3410.61 |
| 1665360000000 | 3420.61 |
| 1665446400000 | 3361.73 |
| 1665532800000 | 3336.59 |
| 1665619200000 | 3310.12 |
| 1665705600000 | 3311.33 |
| 1665964800000 | 3285.69 |
| 1666051200000 | 3294.26 |
| 1666137600000 | 3252.43 |
| 1666224000000 | 3267.81 |
| 1666310400000 | 3282.08 |
| 1666569600000 | 3221.4 |
| 1666656000000 | 3288.4 |
| 1666742400000 | 3345.39 |
| 1666828800000 | 3441.49 |
| 1666915200000 | 3480.08 |
| 1667174400000 | 3442.55 |
| 1667260800000 | 3443.53 |
| 1667347200000 | 3444.85 |
| 1667433600000 | 3398.8 |
| 1667520000000 | 3501.16 |
| 1667779200000 | 3587.8 |
| 1667865600000 | 3686.18 |
| 1667952000000 | 3651.6 |
| 1668038400000 | 3719.22 |
| 1668124800000 | 3756.58 |
| 1668384000000 | 3724.44 |
| 1668470400000 | 3775.43 |
| 1668556800000 | 3737.04 |
| 1668643200000 | 3654.61 |
| 1668729600000 | 3626.59 |
| 1668988800000 | 3581.21 |
| 1669075200000 | 3629.49 |
| 1669161600000 | 3678.91 |
| 1669248000000 | 3734.73 |
| 1669334400000 | 3669.75 |
| 1669593600000 | 3688.21 |
| 1669680000000 | 3728.56 |
| 1669766400000 | 3749.94 |
| 1669852800000 | 3886.44 |
| 1669939200000 | 3893.61 |
| 1670198400000 | 3910 |
| 1670284800000 | 3930.85 |
| 1670371200000 | 3936.75 |
| 1670457600000 | 3968.78 |
| 1670544000000 | 4003.07 |
| 1670803200000 | 4012.05 |
| 1670889600000 | 3994.64 |
| 1670976000000 | 3973.45 |
| 1671062400000 | 3911.6 |
| 1671148800000 | 3886.57 |
| 1671408000000 | 3897.89 |
| 1671494400000 | 3948.84 |
| 1671580800000 | 4058.3 |
| 1671667200000 | 4087.59 |
| 1671753600000 | 4049.8 |
| 1672012800000 | 4031.3 |
| 1672099200000 | 4062.16 |
| 1672185600000 | 4155.86 |
| 1672272000000 | 4182.2299 |
| 1672358400000 | 4185.92 |
| 1672617600000 | 4185.92 |
| 1672704000000 | 4120.1 |
| 1672790400000 | 4060.95 |
| 1672876800000 | 4049.1 |
| 1672963200000 | 4151.6899 |
| 1673222400000 | 4172.6 |
| 1673308800000 | 4198.6899 |
| 1673395200000 | 4290.22 |
| 1673481600000 | 4303.2 |
| 1673568000000 | 4266.75 |
| 1673827200000 | 4248.05 |
| 1673913600000 | 4289.27 |
| 1674000000000 | 4330.02 |
| 1674086400000 | 4293.84 |
| 1674172800000 | 4331.04 |
| 1674432000000 | 4431.26 |
| 1674518400000 | 4503.18 |
| 1674604800000 | 4518.17 |
| 1674691200000 | 4559.04 |
| 1674777600000 | 4586.27 |
| 1675036800000 | 4520.04 |
| 1675123200000 | 4592.9 |
| 1675209600000 | 4639.61 |
| 1675296000000 | 4675.2 |
| 1675382400000 | 4625.34 |
| 1675641600000 | 4566.82 |
| 1675728000000 | 4620.08 |
| 1675814400000 | 4628.85 |
| 1675900800000 | 4683.72 |
| 1675987200000 | 4646.46 |
| 1676246400000 | 4736.54 |
| 1676332800000 | 4764.2299 |
| 1676419200000 | 4752.95 |
| 1676505600000 | 4838.93 |
| 1676592000000 | 4814.78 |
| 1676851200000 | 4789.76 |
| 1676937600000 | 4691.18 |
| 1677024000000 | 4688.9399 |
| 1677110400000 | 4661.52 |
| 1677196800000 | 4522.66 |
| 1677456000000 | 4469.37 |
| 1677542400000 | 4532.1 |
| 1677628800000 | 4694.9799 |
| 1677715200000 | 4717.82 |
| 1677801600000 | 4744.28 |
| 1678060800000 | 4765.29 |
| 1678147200000 | 4801.22 |
| 1678233600000 | 4818.74 |
| 1678320000000 | 4919.2299 |
| 1678406400000 | 4932.84 |
| 1678665600000 | 4907.8 |
| 1678752000000 | 4855.75 |
| 1678838400000 | 4664.34 |
| 1678924800000 | 4624.4399 |
| 1679011200000 | 4506.56 |
| 1679270400000 | 4551.54 |
| 1679356800000 | 4700.55 |
| 1679443200000 | 4720.29 |
| 1679529600000 | 4825.1 |
| 1679616000000 | 4734.1899 |
| 1679875200000 | 4742.14 |
| 1679961600000 | 4761.56 |
| 1680048000000 | 4815.91 |
| 1680134400000 | 4830.38 |
| 1680220800000 | 4835.36 |
| 1680480000000 | 4815.52 |
| 1680566400000 | 4610.63 |
| 1680652800000 | 4647.77 |
| 1680739200000 | 4689.04 |
| 1680825600000 | 4689.04 |
| 1681084800000 | 4640.91 |
| 1681171200000 | 4687.74 |
| 1681257600000 | 4772.74 |
| 1681344000000 | 4806.88 |
| 1681430400000 | 4829.9799 |
| 1681689600000 | 4821.68 |
| 1681776000000 | 4881.17 |
| 1681862400000 | 4841.5 |
| 1681948800000 | 4895.79 |
| 1682035200000 | 4778.49 |
| 1682294400000 | 4709.32 |
| 1682380800000 | 4697.55 |
| 1682467200000 | 4750.67 |
| 1682553600000 | 4814.4799 |
| 1682640000000 | 4781.9 |
| 1682899200000 | 4754.4399 |
| 1682985600000 | 4731.1899 |
| 1683072000000 | 4720.12 |
| 1683158400000 | 4793.42 |
| 1683244800000 | 4904.4399 |
| 1683504000000 | 5103.02 |
| 1683590400000 | 4963.96 |
| 1683676800000 | 5000.79 |
| 1683763200000 | 4961.6899 |
| 1683849600000 | 5043.28 |
| 1684108800000 | 5084.42 |
| 1684195200000 | 5055.42 |
| 1684281600000 | 5019.13 |
| 1684368000000 | 5030.41 |
| 1684454400000 | 5047.11 |
| 1684713600000 | 5065.96 |
| 1684800000000 | 5089.02 |
| 1684886400000 | 4953.68 |
| 1684972800000 | 4957.27 |
| 1685059200000 | 5016.26 |
| 1685318400000 | 5060.29 |
| 1685404800000 | 5086.74 |
| 1685491200000 | 4943.14 |
| 1685577600000 | 5009.16 |
| 1685664000000 | 5148.71 |
| 1685923200000 | 5138 |
| 1686009600000 | 5156.83 |
| 1686096000000 | 5166.25 |
| 1686182400000 | 5204.5 |
| 1686268800000 | 5278.99 |
| 1686528000000 | 5116.55 |
| 1686614400000 | 5131.79 |
| 1686700800000 | 5247.85 |
| 1686787200000 | 5249.37 |
| 1686873600000 | 5266.75 |
| 1687132800000 | 5266.12 |
| 1687219200000 | 5231.42 |
| 1687305600000 | 5220.51 |
| 1687392000000 | 5254.01 |
| 1687478400000 | 5188.12 |
| 1687737600000 | 5209.92 |
| 1687824000000 | 5195.25 |
| 1687910400000 | 5160.42 |
| 1687996800000 | 5196.4399 |
| 1688083200000 | 5234.18 |
| 1688342400000 | 5291.06 |
| 1688428800000 | 5346.6899 |
| 1688515200000 | 5321.22 |
| 1688601600000 | 5213.66 |
| 1688688000000 | 5294.25 |
| 1688947200000 | 5269.08 |
| 1689033600000 | 5293 |
| 1689120000000 | 5376.51 |
| 1689206400000 | 5397.45 |
| 1689292800000 | 5447.16 |
| 1689552000000 | 5477.25 |
| 1689638400000 | 5559.6899 |
| 1689724800000 | 5659.95 |
| 1689811200000 | 5755.31 |
| 1689897600000 | 5578.21 |
| 1690156800000 | 5595.82 |
| 1690243200000 | 5605.15 |
| 1690329600000 | 5596.06 |
| 1690416000000 | 5560.02 |
| 1690502400000 | 5562.9399 |
| 1690761600000 | 5521.66 |
| 1690848000000 | 5502.52 |
| 1690934400000 | 5425.58 |
| 1691020800000 | 5338.24 |
| 1691107200000 | 5419.01 |
| 1691366400000 | 5398.65 |
| 1691452800000 | 5261.68 |
| 1691539200000 | 5392.3 |
| 1691625600000 | 5471.72 |
| 1691712000000 | 5443 |
| 1691971200000 | 5370.06 |
| 1692057600000 | 5369.05 |
| 1692144000000 | 5373.54 |
| 1692230400000 | 5266.4 |
| 1692316800000 | 5234.91 |
| 1692576000000 | 5202.26 |
| 1692662400000 | 5223.87 |
| 1692748800000 | 5264.1 |
| 1692835200000 | 5243.33 |
| 1692921600000 | 5276.07 |
| 1693180800000 | 5211.01 |
| 1693267200000 | 5126.1899 |
| 1693353600000 | 5157.52 |
| 1693440000000 | 5171.9 |
| 1693526400000 | 5192.79 |
| 1693785600000 | 5197.36 |
| 1693872000000 | 5034.25 |
| 1693958400000 | 5008.56 |
| 1694044800000 | 4965.99 |
| 1694131200000 | 4842.9799 |
| 1694390400000 | 4869.64 |
| 1694476800000 | 4858.29 |
| 1694563200000 | 4917.25 |
| 1694649600000 | 4946.21 |
| 1694736000000 | 4938.04 |
| 1694995200000 | 4957.66 |
| 1695081600000 | 4957.36 |
| 1695168000000 | 4926.78 |
| 1695254400000 | 4820.13 |
| 1695340800000 | 4837.61 |
| 1695600000000 | 4693.81 |
| 1695686400000 | 4664.36 |
| 1695772800000 | 4597.14 |
| 1695859200000 | 4629.64 |
| 1695945600000 | 4741.64 |
| 1696204800000 | 4628.72 |
| 1696291200000 | 4527.34 |
| 1696377600000 | 4480 |
| 1696464000000 | 4401.01 |
| 1696550400000 | 4430.05 |
| 1696809600000 | 4416.65 |
| 1696896000000 | 4439.4 |
| 1696982400000 | 4480.11 |
| 1697068800000 | 4443.82 |
| 1697155200000 | 4405.32 |
| 1697414400000 | 4423.12 |
| 1697500800000 | 4445.66 |
| 1697587200000 | 4444.89 |
| 1697673600000 | 4390.35 |
| 1697760000000 | 4426.66 |
| 1698019200000 | 4372.27 |
| 1698105600000 | 4387.37 |
| 1698192000000 | 4386.87 |
| 1698278400000 | 4380.96 |
| 1698364800000 | 4516.32 |
| 1698624000000 | 4413.79 |
| 1698710400000 | 4476.26 |
| 1698796800000 | 4487.07 |
| 1698883200000 | 4570.47 |
| 1698969600000 | 4730.34 |
| 1699228800000 | 4704.31 |
| 1699315200000 | 4656.36 |
| 1699401600000 | 4630.65 |
| 1699488000000 | 4602.72 |
| 1699574400000 | 4537.27 |
| 1699833600000 | 4613.2 |
| 1699920000000 | 4732.7 |
| 1700006400000 | 4828.2299 |
| 1700092800000 | 4866.24 |
| 1700179200000 | 4828.13 |
| 1700438400000 | 4898.47 |
| 1700524800000 | 4907.84 |
| 1700611200000 | 4918.02 |
| 1700697600000 | 4909.87 |
| 1700784000000 | 4910.62 |
| 1701043200000 | 4905.11 |
| 1701129600000 | 4931.89 |
| 1701216000000 | 4972.93 |
| 1701302400000 | 4919.97 |
| 1701388800000 | 5080.07 |
| 1701648000000 | 5021.89 |
| 1701734400000 | 4947.47 |
| 1701820800000 | 5041.31 |
| 1701907200000 | 5087.61 |
| 1701993600000 | 5083.4 |
| 1702252800000 | 5016.56 |
| 1702339200000 | 5055.01 |
| 1702425600000 | 5136.15 |
| 1702512000000 | 5302.09 |
| 1702598400000 | 5166.82 |
| 1702857600000 | 5123.7 |
| 1702944000000 | 5223.45 |
| 1703030400000 | 5164.76 |
| 1703116800000 | 5147.55 |
| 1703203200000 | 5114.62 |
| 1703462400000 | 5114.62 |
| 1703548800000 | 5089.2299 |
| 1703635200000 | 5202.07 |
| 1703721600000 | 5209.81 |
| 1703808000000 | 5291.81 |
| 1704153600000 | 5217.39 |
| 1704240000000 | 5252.99 |
| 1704326400000 | 5190.78 |
| 1704412800000 | 5161.57 |
| 1704672000000 | 5059.08 |
| 1704758400000 | 4989.29 |
| 1704844800000 | 4981.12 |
| 1704931200000 | 5039 |
| 1705017600000 | 5025.91 |
| 1705276800000 | 4991.96 |
| 1705363200000 | 4899.59 |
| 1705449600000 | 4852.5 |
| 1705536000000 | 4860.62 |
| 1705622400000 | 4887.28 |
| 1705881600000 | 4959.14 |
| 1705968000000 | 5005.4799 |
| 1706054400000 | 5047.62 |
| 1706140800000 | 5008.17 |
| 1706227200000 | 4953.02 |
| 1706486400000 | 4897.29 |
| 1706572800000 | 4838.02 |
| 1706659200000 | 4909.85 |
| 1706745600000 | 4924.02 |
| 1706832000000 | 4789.4399 |
| 1707091200000 | 4746.7299 |
| 1707177600000 | 4780.1 |
| 1707264000000 | 4778.91 |
| 1707350400000 | 4753.6 |
| 1707436800000 | 4703.81 |
| 1707696000000 | 4760.9399 |
| 1707782400000 | 4739.18 |
| 1707868800000 | 4847.52 |
| 1707955200000 | 4836.9799 |
| 1708041600000 | 4875.74 |
| 1708300800000 | 4889.66 |
| 1708387200000 | 4863.04 |
| 1708473600000 | 4833.12 |
| 1708560000000 | 4778.4399 |
| 1708646400000 | 4739.95 |
| 1708905600000 | 4704.1 |
| 1708992000000 | 4763.4 |
| 1709078400000 | 4787.22 |
| 1709164800000 | 4880.4399 |
| 1709251200000 | 4894.77 |
| 1709510400000 | 4799.72 |
| 1709596800000 | 4786.62 |
| 1709683200000 | 4766.95 |
| 1709769600000 | 4811.87 |
| 1709856000000 | 4879.3 |
| 1710115200000 | 4895.03 |
| 1710201600000 | 4958.5 |
| 1710288000000 | 5068.1899 |
| 1710374400000 | 5070.18 |
| 1710460800000 | 5032.79 |
| 1710720000000 | 5033.34 |
| 1710806400000 | 4953.12 |
| 1710892800000 | 4929.2299 |
| 1710979200000 | 4924.67 |
| 1711065600000 | 4865.86 |
| 1711324800000 | 4872.61 |
| 1711411200000 | 4851.47 |
| 1711497600000 | 4899.2 |
| 1711584000000 | 4917.96 |
| 1711670400000 | 4917.96 |
| 1711929600000 | 4906.9 |
| 1712016000000 | 4961.63 |
| 1712102400000 | 5068.89 |
| 1712188800000 | 5180.6 |
| 1712275200000 | 5079.33 |
| 1712534400000 | 5146.59 |
| 1712620800000 | 5208.02 |
| 1712707200000 | 5174.31 |
| 1712793600000 | 5184.85 |
| 1712880000000 | 5090.53 |
| 1713139200000 | 4955.27 |
| 1713225600000 | 4890.8 |
| 1713312000000 | 4941.49 |
| 1713398400000 | 4973.7299 |
| 1713484800000 | 5018.7299 |
| 1713744000000 | 5036.79 |
| 1713830400000 | 5092.41 |
| 1713916800000 | 5042.26 |
| 1714003200000 | 5065.37 |
| 1714089600000 | 5149.03 |
| 1714348800000 | 5230.85 |
| 1714435200000 | 5195.41 |
| 1714521600000 | 5172.47 |
| 1714608000000 | 5258.45 |
| 1714694400000 | 5394.57 |
| 1714953600000 | 5425.9799 |
| 1715040000000 | 5424.59 |
| 1715126400000 | 5426.88 |
| 1715212800000 | 5439.32 |
| 1715299200000 | 5541.31 |
| 1715558400000 | 5557.84 |
| 1715644800000 | 5541.9399 |
| 1715731200000 | 5584.16 |
| 1715817600000 | 5615.88 |
| 1715904000000 | 5607.4 |
| 1716163200000 | 5694.9799 |
| 1716249600000 | 5676.4799 |
| 1716336000000 | 5591.3 |
| 1716422400000 | 5591.56 |
| 1716508800000 | 5653.91 |
| 1716768000000 | 5657.61 |
| 1716854400000 | 5651.29 |
| 1716940800000 | 5604.09 |
| 1717027200000 | 5478.07 |
| 1717113600000 | 5471.55 |
| 1717372800000 | 5485.78 |
| 1717459200000 | 5536.15 |
| 1717545600000 | 5539.83 |
| 1717632000000 | 5518.13 |
| 1717718400000 | 5488.32 |
| 1717977600000 | 5416.83 |
| 1718064000000 | 5350.07 |
| 1718150400000 | 5386.9399 |
| 1718236800000 | 5344.71 |
| 1718323200000 | 5275.41 |
| 1718582400000 | 5211.64 |
| 1718668800000 | 5246.68 |
| 1718755200000 | 5312.78 |
| 1718841600000 | 5279.39 |
| 1718928000000 | 5178.93 |
| 1719187200000 | 5126.4799 |
| 1719273600000 | 5065.22 |
| 1719360000000 | 5072.01 |
| 1719446400000 | 5063.83 |
| 1719532800000 | 5059.97 |
| 1719792000000 | 5070.4 |
| 1719878400000 | 5009.68 |
| 1719964800000 | 5120.37 |
| 1720051200000 | 5122.5 |
| 1720137600000 | 5120.7299 |
| 1720396800000 | 5121.45 |
| 1720483200000 | 5165.74 |
| 1720569600000 | 5234.5 |
| 1720656000000 | 5373.25 |
| 1720742400000 | 5389.46 |
| 1721001600000 | 5420.68 |
| 1721088000000 | 5414.15 |
| 1721174400000 | 5380.55 |
| 1721260800000 | 5319.14 |
| 1721347200000 | 5320.53 |
| 1721606400000 | 5277.71 |
| 1721692800000 | 5234.61 |
| 1721779200000 | 5211.21 |
| 1721865600000 | 5171.64 |
| 1721952000000 | 5180.88 |
| 1722211200000 | 5151.57 |
| 1722297600000 | 5126.52 |
| 1722384000000 | 5184.34 |
| 1722470400000 | 5214.92 |
| 1722556800000 | 5095.78 |
| 1722816000000 | 4910.62 |
| 1722902400000 | 5023.34 |
| 1722988800000 | 5085.2 |
| 1723075200000 | 5158.1 |
| 1723161600000 | 5219.96 |
| 1723420800000 | 5200.21 |
| 1723507200000 | 5158.14 |
| 1723593600000 | 5270.2299 |
| 1723680000000 | 5259.29 |
| 1723766400000 | 5250.9399 |
| 1724025600000 | 5288.21 |
| 1724112000000 | 5305.24 |
| 1724198400000 | 5377.67 |
| 1724284800000 | 5370.03 |
| 1724371200000 | 5404.86 |
| 1724630400000 | 5402.36 |
| 1724716800000 | 5362.01 |
| 1724803200000 | 5320.36 |
| 1724889600000 | 5268.64 |
| 1724976000000 | 5287.11 |
| 1725235200000 | 5315.13 |
| 1725321600000 | 5167.01 |
| 1725408000000 | 5104.08 |
| 1725494400000 | 5051.08 |
| 1725580800000 | 4993.8 |
| 1725840000000 | 4996.72 |
| 1725926400000 | 4933.61 |
| 1726012800000 | 4985.67 |
| 1726099200000 | 5099.14 |
| 1726185600000 | 5132.4399 |
| 1726444800000 | 5167.75 |
| 1726531200000 | 5130.87 |
| 1726617600000 | 5130 |
| 1726704000000 | 5135.61 |
| 1726790400000 | 5131.43 |
| 1727049600000 | 5197.46 |
| 1727136000000 | 5256.7299 |
| 1727222400000 | 5290.12 |
| 1727308800000 | 5427.27 |
| 1727395200000 | 5505.07 |
| 1727654400000 | 5488.09 |
| 1727740800000 | 5468.46 |
| 1727827200000 | 5341.99 |
| 1727913600000 | 5261.42 |
| 1728000000000 | 5255.84 |
| 1728259200000 | 5226.07 |
| 1728345600000 | 5192.9 |
| 1728432000000 | 5217.66 |
| 1728518400000 | 5249.4399 |
| 1728604800000 | 5267.5 |
| 1728864000000 | 5301.33 |
| 1728950400000 | 5256.9399 |
| 1729036800000 | 5202.53 |
| 1729123200000 | 5196.54 |
| 1729209600000 | 5227.27 |
| 1729468800000 | 5225.25 |
| 1729555200000 | 5271.17 |
| 1729641600000 | 5300 |
| 1729728000000 | 5312.17 |
| 1729814400000 | 5301.15 |
| 1730073600000 | 5311.96 |
| 1730160000000 | 5205.7299 |
| 1730246400000 | 5120.05 |
| 1730332800000 | 5123.16 |
| 1730419200000 | 5124.97 |
| 1730678400000 | 5147.51 |
| 1730764800000 | 5086.5 |
| 1730851200000 | 5071.14 |
| 1730937600000 | 5129.77 |
| 1731024000000 | 5006.17 |
| 1731283200000 | 4923.74 |
| 1731369600000 | 4883.77 |
| 1731456000000 | 4900.54 |
| 1731542400000 | 4884.74 |
| 1731628800000 | 4853.61 |
| 1731888000000 | 4917.53 |
| 1731974400000 | 4985.26 |
| 1732060800000 | 5017 |
| 1732147200000 | 5048.28 |
| 1732233600000 | 4983.1899 |
| 1732492800000 | 5027.8 |
| 1732579200000 | 5019.22 |
| 1732665600000 | 5022.26 |
| 1732752000000 | 5030.56 |
| 1732838400000 | 5038.46 |
| 1733097600000 | 5044.39 |
| 1733184000000 | 5075.03 |
| 1733270400000 | 5062.85 |
| 1733356800000 | 5077.35 |
| 1733443200000 | 5059.9 |
| 1733702400000 | 5093.14 |
| 1733788800000 | 5075.66 |
| 1733875200000 | 5077.28 |
| 1733961600000 | 5110.95 |
| 1734048000000 | 5052.21 |
| 1734307200000 | 5067.29 |
| 1734393600000 | 5056.8 |
| 1734480000000 | 5033.8 |
| 1734566400000 | 4990.1 |
| 1734652800000 | 5022.91 |
| 1734912000000 | 4991.03 |
| 1734998400000 | 5008.24 |
| 1735084800000 | 5008.24 |
| 1735171200000 | 5033.17 |
| 1735257600000 | 5024.85 |
| 1735516800000 | 5055.83 |
| 1735603200000 | 5049.65 |
| 1735776000000 | 4998.03 |
| 1735862400000 | 4907.29 |
| 1736121600000 | 4900.36 |
| 1736208000000 | 4942.2299 |
| 1736294400000 | 4954.64 |
| 1736380800000 | 4949.78 |
| 1736467200000 | 4925.51 |
| 1736726400000 | 4928.25 |
| 1736812800000 | 4994.07 |
| 1736899200000 | 5035.93 |
| 1736985600000 | 5027.03 |
| 1737072000000 | 5034.41 |
| 1737331200000 | 5083.6899 |
| 1737417600000 | 5088.39 |
| 1737504000000 | 5155.95 |
| 1737590400000 | 5222.99 |
| 1737676800000 | 5259.86 |
| 1737936000000 | 5205.99 |
| 1738022400000 | 5217.1899 |
| 1738108800000 | 5263.32 |
| 1738195200000 | 5416.95 |
| 1738281600000 | 5473.16 |
| STOXX Chile Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -21.490727949855 | -15.967204728903 |
| 2019 | -19.203001769709 | 19.01557992367 |
| 2020 | -11.409349229119 | 19.641040719017 |
| 2021 | -14.811888193671 | -1.4860451857469 |
| 2022 | 12.861799621992 | -21.116701276493 |
| 2023 | 26.419281782738 | 12.055707987941 |
| 2024 | -4.559000853175 | 7.2710264701198 |
| 2025 | 159.03769792339 | 7.9881993583091 |
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 | 16.709% |
| Embotelladora Andina SA | Food, Beverage and Tobacco | Chile | 16.214% |
| SMU | Personal Care, Drug and Grocery Stores | Chile | 12.413% |
| AGUAS ANDINAS A | Utilities | Chile | 11.683% |
| Vina Concha y Toro SA | Food, Beverage and Tobacco | Chile | 8.818% |
| ENTEL Chile SA | Telecommunications | Chile | 5.735% |
| ENGIE ENERGIA CHILE | Utilities | Chile | 5.607% |
| CAP | Basic Resources | Chile | 4.876% |
| Inversiones Aguas Metropolitan | Utilities | Chile | 4.312% |
| RIPLEY CORPORATION | Retail | Chile | 4.293% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.