Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Chile
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Chile Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Chile covering approximately 85% of investable market capitalization. STOXX Chile Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Chile | 97.1 | 38.0 | 2.1 | 2.0 | 5.5 | 0.4 | 14.5 | 1.1 | 9.4 |
| STOXX Emerging Markets | 12,780.0 | 6,968.1 | 3.5 | 1.0 | 393.3 | 0.0 | 5.6 | 0.0 | 24.2 |
Supersector weighting (top 10)
| Banks | 29.7 |
|---|---|
| Chemicals | 12.6 |
| Utilities | 12.3 |
| Energy | 9.5 |
| Retail | 9.0 |
| Personal Care, Drug and Grocery Stores | 7.0 |
| Basic Resources | 6.3 |
| Travel and Leisure | 4.6 |
| Industrial Goods and Services | 4.1 |
| Real Estate | 3.0 |
Country weighting
| Chile | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Chile | -6.8 | 2.1 | 14.4 | 20.5 | -36.6 | N/A | N/A | 14.4 | 6.4 | -8.7 |
| STOXX Emerging Markets | -2.3 | 2.9 | 12.1 | -5.9 | 3.3 | N/A | N/A | 12.1 | -2.0 | 0.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Chile | N/A | N/A | 23.8 | 29.4 | 31.0 | N/A | N/A | 1.0 | 0.3 | -0.3 |
| STOXX Emerging Markets | N/A | N/A | 14.9 | 16.7 | 17.9 | N/A | N/A | 0.8 | -0.1 | 0.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Chile | 0.5 | 0.4 | 0.4 | 0.4 | 0.5 | 18.0 | 20.8 | 23.1 | 28.2 | 27.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Chile | 1.0 | 0.8 | 0.6 | 0.6 | 0.8 | -3.2 | -0.1 | 0.0 | 0.2 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 29, 2023
BENCHMARK INDICES
STOXX Chile
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Chile | 7.9 | 18.3 | 6.3 | 18.3 | 2.2 | 6.2 | 1.4 | 6,448.2 |
| STOXX Emerging Markets | 13.4 | 12.8 | 11.7 | 12.1 | 1.5 | 2.5 | 0.7 | 1.5 |
Performance and annual returns
| STOXX Chile | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 992.74 |
| 1001462400000 | 978.87 |
| 1001548800000 | 958.03 |
| 1001635200000 | 949.83 |
| 1001894400000 | 935.12 |
| 1001980800000 | 929.92 |
| 1002067200000 | 929.12 |
| 1002153600000 | 911.13 |
| 1002240000000 | 898.25 |
| 1002499200000 | 883.83 |
| 1002585600000 | 887.99 |
| 1002672000000 | 914.58 |
| 1002758400000 | 942.86 |
| 1002844800000 | 938.98 |
| 1003104000000 | 932.11 |
| 1003190400000 | 943.95 |
| 1003276800000 | 964.15 |
| 1003363200000 | 952.43 |
| 1003449600000 | 948.39 |
| 1003708800000 | 966.39 |
| 1003795200000 | 972.01 |
| 1003881600000 | 968.2 |
| 1003968000000 | 958.49 |
| 1004054400000 | 968.62 |
| 1004313600000 | 950.97 |
| 1004400000000 | 949.77 |
| 1004486400000 | 955.24 |
| 1004572800000 | 947.8 |
| 1004659200000 | 941.5 |
| 1004918400000 | 953.57 |
| 1005004800000 | 981.04 |
| 1005091200000 | 1001.97 |
| 1005177600000 | 1025.74 |
| 1005264000000 | 1028.53 |
| 1005523200000 | 1020.28 |
| 1005609600000 | 1045.38 |
| 1005696000000 | 1054.07 |
| 1005782400000 | 1059.83 |
| 1005868800000 | 1083.14 |
| 1006128000000 | 1114.93 |
| 1006214400000 | 1096.59 |
| 1006300800000 | 1098.84 |
| 1006387200000 | 1108.57 |
| 1006473600000 | 1113.96 |
| 1006732800000 | 1122.11 |
| 1006819200000 | 1109.47 |
| 1006905600000 | 1075.22 |
| 1006992000000 | 1059.16 |
| 1007078400000 | 1046.42 |
| 1007337600000 | 1041.81 |
| 1007424000000 | 1066.17 |
| 1007510400000 | 1072.49 |
| 1007596800000 | 1059.66 |
| 1007683200000 | 1069.75 |
| 1007942400000 | 1067.45 |
| 1008028800000 | 1064.55 |
| 1008115200000 | 1042.14 |
| 1008201600000 | 1042.56 |
| 1008288000000 | 1058.84 |
| 1008547200000 | 1073.25 |
| 1008633600000 | 1089.46 |
| 1008720000000 | 1088.61 |
| 1008806400000 | 1065.47 |
| 1008892800000 | 1085.29 |
| 1009152000000 | 1092.7 |
| 1009238400000 | 1092.78 |
| 1009324800000 | 1092.32 |
| 1009411200000 | 1107.45 |
| 1009497600000 | 1091.07 |
| 1009756800000 | 1088.36 |
| 1009929600000 | 1101.61 |
| 1010016000000 | 1127.05 |
| 1010102400000 | 1121.46 |
| 1010361600000 | 1095.95 |
| 1010448000000 | 1055.2 |
| 1010534400000 | 1028.38 |
| 1010620800000 | 1022.07 |
| 1010707200000 | 1018.69 |
| 1010966400000 | 1011.48 |
| 1011052800000 | 1029.55 |
| 1011139200000 | 1019.12 |
| 1011225600000 | 1038.46 |
| 1011312000000 | 1026.89 |
| 1011571200000 | 1030.24 |
| 1011657600000 | 1035.18 |
| 1011744000000 | 1033.98 |
| 1011830400000 | 1050.13 |
| 1011916800000 | 1039.84 |
| 1012176000000 | 1033.09 |
| 1012262400000 | 1029.87 |
| 1012348800000 | 1021.94 |
| 1012435200000 | 1023.08 |
| 1012521600000 | 1024.49 |
| 1012780800000 | 996.86 |
| 1012867200000 | 983.52 |
| 1012953600000 | 981.65 |
| 1013040000000 | 981.12 |
| 1013126400000 | 979.97 |
| 1013385600000 | 976.79 |
| 1013472000000 | 994.66 |
| 1013558400000 | 1020.44 |
| 1013644800000 | 1014.79 |
| 1013731200000 | 1018.77 |
| 1013990400000 | 1024.28 |
| 1014076800000 | 1004.93 |
| 1014163200000 | 991.26 |
| 1014249600000 | 1002.78 |
| 1014336000000 | 1001.07 |
| 1014595200000 | 1015.07 |
| 1014681600000 | 1015.52 |
| 1014768000000 | 1016.52 |
| 1014854400000 | 1027.89 |
| 1014940800000 | 1046.91 |
| 1015200000000 | 1080.56 |
| 1015286400000 | 1078.86 |
| 1015372800000 | 1091.8 |
| 1015459200000 | 1099.02 |
| 1015545600000 | 1106.57 |
| 1015804800000 | 1087.87 |
| 1015891200000 | 1070.14 |
| 1015977600000 | 1078.59 |
| 1016064000000 | 1085.38 |
| 1016150400000 | 1086.83 |
| 1016409600000 | 1093.04 |
| 1016496000000 | 1078.11 |
| 1016582400000 | 1075.24 |
| 1016668800000 | 1091.54 |
| 1016755200000 | 1070.02 |
| 1017014400000 | 1057.09 |
| 1017100800000 | 1069.61 |
| 1017187200000 | 1037.4 |
| 1017273600000 | 1057.84 |
| 1017360000000 | 1057.93 |
| 1017619200000 | 1043.47 |
| 1017705600000 | 1034.83 |
| 1017792000000 | 1049.65 |
| 1017878400000 | 1045.82 |
| 1017964800000 | 1062.11 |
| 1018224000000 | 1068.33 |
| 1018310400000 | 1079.75 |
| 1018396800000 | 1092.65 |
| 1018483200000 | 1080.59 |
| 1018569600000 | 1076.19 |
| 1018828800000 | 1067.56 |
| 1018915200000 | 1084.31 |
| 1019001600000 | 1078.81 |
| 1019088000000 | 1062.19 |
| 1019174400000 | 1066.92 |
| 1019433600000 | 1051.04 |
| 1019520000000 | 1046.72 |
| 1019606400000 | 1045.89 |
| 1019692800000 | 1037.33 |
| 1019779200000 | 1039.19 |
| 1020038400000 | 1037.92 |
| 1020124800000 | 1052.88 |
| 1020211200000 | 1056.25 |
| 1020297600000 | 1052.61 |
| 1020384000000 | 1044.31 |
| 1020643200000 | 1044.3 |
| 1020729600000 | 1045.02 |
| 1020816000000 | 1052.05 |
| 1020902400000 | 1042.87 |
| 1020988800000 | 1033.8 |
| 1021248000000 | 1037.2 |
| 1021334400000 | 1029.99 |
| 1021420800000 | 1026.52 |
| 1021507200000 | 1031 |
| 1021593600000 | 1025.88 |
| 1021852800000 | 1023.58 |
| 1021939200000 | 1026.12 |
| 1022025600000 | 1007.38 |
| 1022112000000 | 995.91 |
| 1022198400000 | 997.52 |
| 1022457600000 | 997.39 |
| 1022544000000 | 986.4 |
| 1022630400000 | 973.44 |
| 1022716800000 | 973.99 |
| 1022803200000 | 966.4 |
| 1023062400000 | 947.73 |
| 1023148800000 | 927.06 |
| 1023235200000 | 923.88 |
| 1023321600000 | 909.47 |
| 1023408000000 | 918.56 |
| 1023667200000 | 921.15 |
| 1023753600000 | 894.15 |
| 1023840000000 | 880.79 |
| 1023926400000 | 882.87 |
| 1024012800000 | 891.58 |
| 1024272000000 | 911.69 |
| 1024358400000 | 907.29 |
| 1024444800000 | 886.25 |
| 1024531200000 | 860.34 |
| 1024617600000 | 840.38 |
| 1024876800000 | 848.53 |
| 1024963200000 | 851.8 |
| 1025049600000 | 822.12 |
| 1025136000000 | 834.77 |
| 1025222400000 | 842.14 |
| 1025481600000 | 830.99 |
| 1025568000000 | 815.43 |
| 1025654400000 | 799.37 |
| 1025740800000 | 811.13 |
| 1025827200000 | 816.87 |
| 1026086400000 | 804.67 |
| 1026172800000 | 787.44 |
| 1026259200000 | 774.54 |
| 1026345600000 | 773.14 |
| 1026432000000 | 779.11 |
| 1026691200000 | 751.59 |
| 1026777600000 | 753.48 |
| 1026864000000 | 754.15 |
| 1026950400000 | 767.54 |
| 1027036800000 | 773.2 |
| 1027296000000 | 755.38 |
| 1027382400000 | 750.02 |
| 1027468800000 | 758.61 |
| 1027555200000 | 742.9 |
| 1027641600000 | 758.75 |
| 1027900800000 | 783.51 |
| 1027987200000 | 797.13 |
| 1028073600000 | 801.13 |
| 1028160000000 | 784.45 |
| 1028246400000 | 789.74 |
| 1028505600000 | 782.35 |
| 1028592000000 | 797.93 |
| 1028678400000 | 825.49 |
| 1028764800000 | 852.39 |
| 1028851200000 | 835.45 |
| 1029110400000 | 823.35 |
| 1029196800000 | 817.55 |
| 1029283200000 | 823.3 |
| 1029369600000 | 827.22 |
| 1029456000000 | 838.08 |
| 1029715200000 | 848.59 |
| 1029801600000 | 831.57 |
| 1029888000000 | 821.99 |
| 1029974400000 | 831.34 |
| 1030060800000 | 827.43 |
| 1030320000000 | 824.56 |
| 1030406400000 | 813.01 |
| 1030492800000 | 794.61 |
| 1030579200000 | 794.88 |
| 1030665600000 | 800.55 |
| 1030924800000 | 798.54 |
| 1031011200000 | 786.2 |
| 1031097600000 | 788.21 |
| 1031184000000 | 779.1 |
| 1031270400000 | 794.91 |
| 1031529600000 | 820.03 |
| 1031616000000 | 820.12 |
| 1031702400000 | 818.48 |
| 1031788800000 | 798.5 |
| 1031875200000 | 791.39 |
| 1032134400000 | 778.42 |
| 1032220800000 | 776.97 |
| 1032307200000 | 773.25 |
| 1032393600000 | 758.07 |
| 1032480000000 | 736.5 |
| 1032739200000 | 709.39 |
| 1032825600000 | 699.26 |
| 1032912000000 | 728.87 |
| 1032998400000 | 744.48 |
| 1033084800000 | 728.03 |
| 1033344000000 | 716.62 |
| 1033430400000 | 729.93 |
| 1033516800000 | 725.87 |
| 1033603200000 | 724.76 |
| 1033689600000 | 730.26 |
| 1033948800000 | 709.1 |
| 1034035200000 | 707.51 |
| 1034121600000 | 682.46 |
| 1034208000000 | 685.91 |
| 1034294400000 | 706.01 |
| 1034553600000 | 700.25 |
| 1034640000000 | 698.08 |
| 1034726400000 | 683.65 |
| 1034812800000 | 688.15 |
| 1034899200000 | 702.74 |
| 1035158400000 | 701.67 |
| 1035244800000 | 703.99 |
| 1035331200000 | 700.01 |
| 1035417600000 | 703.65 |
| 1035504000000 | 702.57 |
| 1035763200000 | 710.16 |
| 1035849600000 | 712.26 |
| 1035936000000 | 718.18 |
| 1036022400000 | 726.11 |
| 1036108800000 | 729.34 |
| 1036368000000 | 733.25 |
| 1036454400000 | 740.2 |
| 1036540800000 | 742.78 |
| 1036627200000 | 728.67 |
| 1036713600000 | 727.59 |
| 1036972800000 | 728.74 |
| 1037059200000 | 739.74 |
| 1037145600000 | 756.38 |
| 1037232000000 | 771.95 |
| 1037318400000 | 776.08 |
| 1037577600000 | 781.59 |
| 1037664000000 | 778.48 |
| 1037750400000 | 777.83 |
| 1037836800000 | 787.49 |
| 1037923200000 | 783.96 |
| 1038182400000 | 779.58 |
| 1038268800000 | 766.99 |
| 1038355200000 | 771.13 |
| 1038441600000 | 776.22 |
| 1038528000000 | 778.91 |
| 1038787200000 | 784.64 |
| 1038873600000 | 786.11 |
| 1038960000000 | 781.69 |
| 1039046400000 | 783.41 |
| 1039132800000 | 791.71 |
| 1039392000000 | 779.55 |
| 1039478400000 | 783.35 |
| 1039564800000 | 790.49 |
| 1039651200000 | 796.88 |
| 1039737600000 | 788.66 |
| 1039996800000 | 792.82 |
| 1040083200000 | 795.89 |
| 1040169600000 | 812.17 |
| 1040256000000 | 825.02 |
| 1040342400000 | 821.11 |
| 1040601600000 | 814.49 |
| 1040688000000 | 802.42 |
| 1040774400000 | 802.5 |
| 1040860800000 | 799.87 |
| 1040947200000 | 797.89 |
| 1041206400000 | 786.72 |
| 1041292800000 | 786.84 |
| 1041465600000 | 790.04 |
| 1041552000000 | 805.83 |
| 1041811200000 | 821.4 |
| 1041897600000 | 817.54 |
| 1041984000000 | 807.43 |
| 1042070400000 | 819.44 |
| 1042156800000 | 822.31 |
| 1042416000000 | 825.67 |
| 1042502400000 | 826.1 |
| 1042588800000 | 817.2 |
| 1042675200000 | 808.86 |
| 1042761600000 | 799.05 |
| 1043020800000 | 805.13 |
| 1043107200000 | 792.48 |
| 1043193600000 | 785.42 |
| 1043280000000 | 784.87 |
| 1043366400000 | 764.94 |
| 1043625600000 | 751.38 |
| 1043712000000 | 756.63 |
| 1043798400000 | 756.59 |
| 1043884800000 | 765.87 |
| 1043971200000 | 774.26 |
| 1044230400000 | 778.5 |
| 1044316800000 | 769.99 |
| 1044403200000 | 776.61 |
| 1044489600000 | 774.77 |
| 1044576000000 | 778.24 |
| 1044835200000 | 776.26 |
| 1044921600000 | 767.65 |
| 1045008000000 | 772.13 |
| 1045094400000 | 770.69 |
| 1045180800000 | 770.24 |
| 1045440000000 | 773.49 |
| 1045526400000 | 777.16 |
| 1045612800000 | 764.87 |
| 1045699200000 | 767.31 |
| 1045785600000 | 764.74 |
| 1046044800000 | 754.19 |
| 1046131200000 | 754.06 |
| 1046217600000 | 752.43 |
| 1046304000000 | 761.78 |
| 1046390400000 | 769.41 |
| 1046649600000 | 766.8 |
| 1046736000000 | 763.61 |
| 1046822400000 | 763.07 |
| 1046908800000 | 773.36 |
| 1046995200000 | 779.39 |
| 1047254400000 | 765.74 |
| 1047340800000 | 766.01 |
| 1047427200000 | 771.01 |
| 1047513600000 | 782.15 |
| 1047600000000 | 788.03 |
| 1047859200000 | 783.77 |
| 1047945600000 | 784.58 |
| 1048032000000 | 787.15 |
| 1048118400000 | 788.86 |
| 1048204800000 | 800.87 |
| 1048464000000 | 789.7 |
| 1048550400000 | 789.64 |
| 1048636800000 | 787.37 |
| 1048723200000 | 780.25 |
| 1048809600000 | 787.45 |
| 1049068800000 | 782.94 |
| 1049155200000 | 783.75 |
| 1049241600000 | 800.56 |
| 1049328000000 | 800.29 |
| 1049414400000 | 802.28 |
| 1049673600000 | 808.68 |
| 1049760000000 | 808.82 |
| 1049846400000 | 813.85 |
| 1049932800000 | 816.19 |
| 1050019200000 | 829.48 |
| 1050278400000 | 845.38 |
| 1050364800000 | 854.39 |
| 1050451200000 | 863.89 |
| 1050537600000 | 877.38 |
| 1050624000000 | 877.5 |
| 1050883200000 | 877.71 |
| 1050969600000 | 875.8 |
| 1051056000000 | 895.8 |
| 1051142400000 | 912.54 |
| 1051228800000 | 905.39 |
| 1051488000000 | 911.77 |
| 1051574400000 | 937.6 |
| 1051660800000 | 954.52 |
| 1051747200000 | 958.85 |
| 1051833600000 | 972.29 |
| 1052092800000 | 979.67 |
| 1052179200000 | 965.27 |
| 1052265600000 | 978.91 |
| 1052352000000 | 976.65 |
| 1052438400000 | 988.65 |
| 1052697600000 | 995.92 |
| 1052784000000 | 1004 |
| 1052870400000 | 996.64 |
| 1052956800000 | 987.66 |
| 1053043200000 | 970.42 |
| 1053302400000 | 944.93 |
| 1053388800000 | 926.42 |
| 1053475200000 | 921.45 |
| 1053561600000 | 946.28 |
| 1053648000000 | 956.71 |
| 1053907200000 | 959.6 |
| 1053993600000 | 956.27 |
| 1054080000000 | 965.1 |
| 1054166400000 | 974.74 |
| 1054252800000 | 974.83 |
| 1054512000000 | 981.61 |
| 1054598400000 | 985.48 |
| 1054684800000 | 992.23 |
| 1054771200000 | 994.82 |
| 1054857600000 | 1012.12 |
| 1055116800000 | 1007.19 |
| 1055203200000 | 1001.83 |
| 1055289600000 | 997.95 |
| 1055376000000 | 1016.02 |
| 1055462400000 | 1018.88 |
| 1055721600000 | 1018.37 |
| 1055808000000 | 1036.04 |
| 1055894400000 | 1013.81 |
| 1055980800000 | 1007.16 |
| 1056067200000 | 1000.43 |
| 1056326400000 | 974.63 |
| 1056412800000 | 965.48 |
| 1056499200000 | 973.63 |
| 1056585600000 | 962.18 |
| 1056672000000 | 980.29 |
| 1056931200000 | 974.24 |
| 1057017600000 | 1012.14 |
| 1057104000000 | 1035.08 |
| 1057190400000 | 1024.08 |
| 1057276800000 | 1026.53 |
| 1057536000000 | 1035.6 |
| 1057622400000 | 1023.87 |
| 1057708800000 | 1014.18 |
| 1057795200000 | 1002 |
| 1057881600000 | 1011.07 |
| 1058140800000 | 1010.36 |
| 1058227200000 | 1016.87 |
| 1058313600000 | 1010.22 |
| 1058400000000 | 999.62 |
| 1058486400000 | 1008.95 |
| 1058745600000 | 1009.73 |
| 1058832000000 | 1024.82 |
| 1058918400000 | 1036.25 |
| 1059004800000 | 1038.84 |
| 1059091200000 | 1057.11 |
| 1059350400000 | 1057.48 |
| 1059436800000 | 1050.61 |
| 1059523200000 | 1044.2 |
| 1059609600000 | 1053.09 |
| 1059696000000 | 1060.05 |
| 1059955200000 | 1039.7 |
| 1060041600000 | 1027.41 |
| 1060128000000 | 1042.03 |
| 1060214400000 | 1050.49 |
| 1060300800000 | 1069.58 |
| 1060560000000 | 1077.34 |
| 1060646400000 | 1079.82 |
| 1060732800000 | 1101.73 |
| 1060819200000 | 1130.46 |
| 1060905600000 | 1128.07 |
| 1061164800000 | 1124.91 |
| 1061251200000 | 1108.21 |
| 1061337600000 | 1117.76 |
| 1061424000000 | 1116.53 |
| 1061510400000 | 1101.86 |
| 1061769600000 | 1093.93 |
| 1061856000000 | 1085.64 |
| 1061942400000 | 1102.18 |
| 1062028800000 | 1108.7 |
| 1062115200000 | 1110.8 |
| 1062374400000 | 1115.37 |
| 1062460800000 | 1112.63 |
| 1062547200000 | 1116.74 |
| 1062633600000 | 1109.81 |
| 1062720000000 | 1124.29 |
| 1062979200000 | 1131.71 |
| 1063065600000 | 1127.61 |
| 1063152000000 | 1129.41 |
| 1063238400000 | 1147.02 |
| 1063324800000 | 1137.78 |
| 1063584000000 | 1133.66 |
| 1063670400000 | 1141.93 |
| 1063756800000 | 1145.31 |
| 1063843200000 | 1143.35 |
| 1063929600000 | 1141.44 |
| 1064188800000 | 1150.79 |
| 1064275200000 | 1173.6 |
| 1064361600000 | 1167.34 |
| 1064448000000 | 1177.91 |
| 1064534400000 | 1192.24 |
| 1064793600000 | 1199.55 |
| 1064880000000 | 1200.16 |
| 1064966400000 | 1242.59 |
| 1065052800000 | 1229.26 |
| 1065139200000 | 1250.59 |
| 1065398400000 | 1280.43 |
| 1065484800000 | 1287.1 |
| 1065571200000 | 1328.93 |
| 1065657600000 | 1343.2 |
| 1065744000000 | 1352.8 |
| 1066003200000 | 1361.19 |
| 1066089600000 | 1376.24 |
| 1066176000000 | 1365.4 |
| 1066262400000 | 1385.23 |
| 1066348800000 | 1375.39 |
| 1066608000000 | 1386.77 |
| 1066694400000 | 1392.02 |
| 1066780800000 | 1384.16 |
| 1066867200000 | 1371.52 |
| 1066953600000 | 1365.89 |
| 1067212800000 | 1383.61 |
| 1067299200000 | 1386 |
| 1067385600000 | 1387.19 |
| 1067472000000 | 1370.63 |
| 1067558400000 | 1370.03 |
| 1067817600000 | 1351.82 |
| 1067904000000 | 1316.9 |
| 1067990400000 | 1291.23 |
| 1068076800000 | 1286.77 |
| 1068163200000 | 1292.91 |
| 1068422400000 | 1254.89 |
| 1068508800000 | 1255.77 |
| 1068595200000 | 1285.36 |
| 1068681600000 | 1311.69 |
| 1068768000000 | 1339.2 |
| 1069027200000 | 1318.66 |
| 1069113600000 | 1285.61 |
| 1069200000000 | 1259.13 |
| 1069286400000 | 1258.39 |
| 1069372800000 | 1269.64 |
| 1069632000000 | 1290.42 |
| 1069718400000 | 1283.31 |
| 1069804800000 | 1275.63 |
| 1069891200000 | 1293.24 |
| 1069977600000 | 1311.72 |
| 1070236800000 | 1343.35 |
| 1070323200000 | 1344.08 |
| 1070409600000 | 1355.71 |
| 1070496000000 | 1367.47 |
| 1070582400000 | 1378.96 |
| 1070841600000 | 1382.31 |
| 1070928000000 | 1363.55 |
| 1071014400000 | 1348.25 |
| 1071100800000 | 1361.11 |
| 1071187200000 | 1381.47 |
| 1071446400000 | 1382.66 |
| 1071532800000 | 1346.37 |
| 1071619200000 | 1334.88 |
| 1071705600000 | 1363.94 |
| 1071792000000 | 1362.44 |
| 1072051200000 | 1369.32 |
| 1072137600000 | 1388.23 |
| 1072224000000 | 1387.62 |
| 1072310400000 | 1387.62 |
| 1072396800000 | 1383.63 |
| 1072656000000 | 1389.81 |
| 1072742400000 | 1403.73 |
| 1072828800000 | 1403.98 |
| 1073001600000 | 1413.27 |
| 1073260800000 | 1447.01 |
| 1073347200000 | 1459.07 |
| 1073433600000 | 1459.67 |
| 1073520000000 | 1467.68 |
| 1073606400000 | 1511.1 |
| 1073865600000 | 1502.9 |
| 1073952000000 | 1486.67 |
| 1074038400000 | 1478.14 |
| 1074124800000 | 1474.09 |
| 1074211200000 | 1447.85 |
| 1074470400000 | 1449.38 |
| 1074556800000 | 1463.26 |
| 1074643200000 | 1464.88 |
| 1074729600000 | 1461.27 |
| 1074816000000 | 1456.28 |
| 1075075200000 | 1430.93 |
| 1075161600000 | 1448.04 |
| 1075248000000 | 1414.17 |
| 1075334400000 | 1364.12 |
| 1075420800000 | 1386.75 |
| 1075680000000 | 1404.61 |
| 1075766400000 | 1401.57 |
| 1075852800000 | 1375.5 |
| 1075939200000 | 1380.64 |
| 1076025600000 | 1388.19 |
| 1076284800000 | 1398.43 |
| 1076371200000 | 1401.52 |
| 1076457600000 | 1413.53 |
| 1076544000000 | 1452.32 |
| 1076630400000 | 1450.34 |
| 1076889600000 | 1461.29 |
| 1076976000000 | 1502.12 |
| 1077062400000 | 1517.47 |
| 1077148800000 | 1488.25 |
| 1077235200000 | 1463.88 |
| 1077494400000 | 1482.01 |
| 1077580800000 | 1466.42 |
| 1077667200000 | 1472.49 |
| 1077753600000 | 1466.48 |
| 1077840000000 | 1476.3 |
| 1078099200000 | 1490.18 |
| 1078185600000 | 1497.78 |
| 1078272000000 | 1481.43 |
| 1078358400000 | 1471.03 |
| 1078444800000 | 1472.7 |
| 1078704000000 | 1405.21 |
| 1078790400000 | 1412.42 |
| 1078876800000 | 1387.13 |
| 1078963200000 | 1374.38 |
| 1079049600000 | 1353.63 |
| 1079308800000 | 1318.08 |
| 1079395200000 | 1324.77 |
| 1079481600000 | 1328.42 |
| 1079568000000 | 1322.38 |
| 1079654400000 | 1302.14 |
| 1079913600000 | 1282.84 |
| 1080000000000 | 1275.27 |
| 1080086400000 | 1266.25 |
| 1080172800000 | 1293.08 |
| 1080259200000 | 1281.66 |
| 1080518400000 | 1300.86 |
| 1080604800000 | 1286.53 |
| 1080691200000 | 1319.01 |
| 1080777600000 | 1352.18 |
| 1080864000000 | 1356.25 |
| 1081123200000 | 1399.71 |
| 1081209600000 | 1386.71 |
| 1081296000000 | 1376.11 |
| 1081382400000 | 1372.35 |
| 1081468800000 | 1372.43 |
| 1081728000000 | 1389.62 |
| 1081814400000 | 1398.02 |
| 1081900800000 | 1370.74 |
| 1081987200000 | 1364.62 |
| 1082073600000 | 1375.02 |
| 1082332800000 | 1370.12 |
| 1082419200000 | 1374.33 |
| 1082505600000 | 1347.34 |
| 1082592000000 | 1351.94 |
| 1082678400000 | 1371.58 |
| 1082937600000 | 1356.18 |
| 1083024000000 | 1348.14 |
| 1083110400000 | 1325.79 |
| 1083196800000 | 1317.52 |
| 1083283200000 | 1312.33 |
| 1083542400000 | 1305.5 |
| 1083628800000 | 1320.34 |
| 1083715200000 | 1355.63 |
| 1083801600000 | 1314.6 |
| 1083888000000 | 1287.71 |
| 1084147200000 | 1240.65 |
| 1084233600000 | 1270.26 |
| 1084320000000 | 1268.08 |
| 1084406400000 | 1262.36 |
| 1084492800000 | 1274.42 |
| 1084752000000 | 1250.8 |
| 1084838400000 | 1267.11 |
| 1084924800000 | 1288.39 |
| 1085011200000 | 1253.93 |
| 1085097600000 | 1261.67 |
| 1085356800000 | 1249.08 |
| 1085443200000 | 1266.19 |
| 1085529600000 | 1289.34 |
| 1085616000000 | 1314.48 |
| 1085702400000 | 1313.73 |
| 1085961600000 | 1310.81 |
| 1086048000000 | 1279.42 |
| 1086134400000 | 1283.12 |
| 1086220800000 | 1263.26 |
| 1086307200000 | 1265.09 |
| 1086566400000 | 1282.05 |
| 1086652800000 | 1290.48 |
| 1086739200000 | 1285.49 |
| 1086825600000 | 1278.27 |
| 1086912000000 | 1279.92 |
| 1087171200000 | 1270.2 |
| 1087257600000 | 1274.97 |
| 1087344000000 | 1278.35 |
| 1087430400000 | 1284.5 |
| 1087516800000 | 1287.27 |
| 1087776000000 | 1282.77 |
| 1087862400000 | 1283.13 |
| 1087948800000 | 1295.81 |
| 1088035200000 | 1311.43 |
| 1088121600000 | 1307.66 |
| 1088380800000 | 1309.37 |
| 1088467200000 | 1298.98 |
| 1088553600000 | 1314.79 |
| 1088640000000 | 1318.7 |
| 1088726400000 | 1319.69 |
| 1088985600000 | 1316.55 |
| 1089072000000 | 1309.38 |
| 1089158400000 | 1324.78 |
| 1089244800000 | 1330.01 |
| 1089331200000 | 1331.02 |
| 1089590400000 | 1337.99 |
| 1089676800000 | 1336.67 |
| 1089763200000 | 1341.51 |
| 1089849600000 | 1330.9 |
| 1089936000000 | 1348.7 |
| 1090195200000 | 1341.86 |
| 1090281600000 | 1342.37 |
| 1090368000000 | 1332.96 |
| 1090454400000 | 1334.63 |
| 1090540800000 | 1323.94 |
| 1090800000000 | 1314.1 |
| 1090886400000 | 1317.99 |
| 1090972800000 | 1313.19 |
| 1091059200000 | 1332.47 |
| 1091145600000 | 1322.26 |
| 1091404800000 | 1324.77 |
| 1091491200000 | 1329.97 |
| 1091577600000 | 1332.7 |
| 1091664000000 | 1334.1 |
| 1091750400000 | 1328.37 |
| 1092009600000 | 1333.8 |
| 1092096000000 | 1346.05 |
| 1092182400000 | 1348.78 |
| 1092268800000 | 1342.04 |
| 1092355200000 | 1341 |
| 1092614400000 | 1344.39 |
| 1092700800000 | 1365.4 |
| 1092787200000 | 1384.11 |
| 1092873600000 | 1395.25 |
| 1092960000000 | 1400.3 |
| 1093219200000 | 1407.68 |
| 1093305600000 | 1424.09 |
| 1093392000000 | 1426.62 |
| 1093478400000 | 1431.22 |
| 1093564800000 | 1447.75 |
| 1093824000000 | 1441.75 |
| 1093910400000 | 1463.67 |
| 1093996800000 | 1461.47 |
| 1094083200000 | 1451.44 |
| 1094169600000 | 1465.03 |
| 1094428800000 | 1463.55 |
| 1094515200000 | 1451.44 |
| 1094601600000 | 1453.9 |
| 1094688000000 | 1444.09 |
| 1094774400000 | 1445.77 |
| 1095033600000 | 1454.23 |
| 1095120000000 | 1470.31 |
| 1095206400000 | 1477.4 |
| 1095292800000 | 1501.85 |
| 1095379200000 | 1500.4 |
| 1095638400000 | 1500.52 |
| 1095724800000 | 1502.32 |
| 1095811200000 | 1499.57 |
| 1095897600000 | 1508.76 |
| 1095984000000 | 1515.01 |
| 1096243200000 | 1509.47 |
| 1096329600000 | 1527.49 |
| 1096416000000 | 1540.27 |
| 1096502400000 | 1526.11 |
| 1096588800000 | 1545.34 |
| 1096848000000 | 1561.88 |
| 1096934400000 | 1570.79 |
| 1097020800000 | 1556.03 |
| 1097107200000 | 1539.8 |
| 1097193600000 | 1540.17 |
| 1097452800000 | 1542.76 |
| 1097539200000 | 1523.81 |
| 1097625600000 | 1505.84 |
| 1097712000000 | 1494.32 |
| 1097798400000 | 1514.87 |
| 1098057600000 | 1535.98 |
| 1098144000000 | 1543.47 |
| 1098230400000 | 1508.16 |
| 1098316800000 | 1551.87 |
| 1098403200000 | 1559.69 |
| 1098662400000 | 1523.52 |
| 1098748800000 | 1525.48 |
| 1098835200000 | 1540.83 |
| 1098921600000 | 1549.78 |
| 1099008000000 | 1559.78 |
| 1099267200000 | 1566.8 |
| 1099353600000 | 1590.48 |
| 1099440000000 | 1587.3 |
| 1099526400000 | 1588.09 |
| 1099612800000 | 1584.37 |
| 1099872000000 | 1574.77 |
| 1099958400000 | 1560.46 |
| 1100044800000 | 1557.45 |
| 1100131200000 | 1550.7 |
| 1100217600000 | 1563.75 |
| 1100476800000 | 1556.53 |
| 1100563200000 | 1564.78 |
| 1100649600000 | 1588.17 |
| 1100736000000 | 1586.28 |
| 1100822400000 | 1593.68 |
| 1101081600000 | 1576.82 |
| 1101168000000 | 1604.7 |
| 1101254400000 | 1625.48 |
| 1101340800000 | 1630.94 |
| 1101427200000 | 1632.77 |
| 1101686400000 | 1626.65 |
| 1101772800000 | 1643.78 |
| 1101859200000 | 1675.33 |
| 1101945600000 | 1677.44 |
| 1102032000000 | 1691.31 |
| 1102291200000 | 1680.98 |
| 1102377600000 | 1675.98 |
| 1102464000000 | 1673.82 |
| 1102550400000 | 1623.79 |
| 1102636800000 | 1633.01 |
| 1102896000000 | 1659.15 |
| 1102982400000 | 1684.91 |
| 1103068800000 | 1694.26 |
| 1103155200000 | 1690.51 |
| 1103241600000 | 1704.36 |
| 1103500800000 | 1743.03 |
| 1103587200000 | 1736.56 |
| 1103673600000 | 1760.65 |
| 1103760000000 | 1760.12 |
| 1103846400000 | 1753.6 |
| 1104105600000 | 1745.78 |
| 1104192000000 | 1741.92 |
| 1104278400000 | 1750.4 |
| 1104364800000 | 1760.7 |
| 1104451200000 | 1763.07 |
| 1104710400000 | 1736.36 |
| 1104796800000 | 1687.74 |
| 1104883200000 | 1700.56 |
| 1104969600000 | 1669.32 |
| 1105056000000 | 1691.03 |
| 1105315200000 | 1697.8 |
| 1105401600000 | 1664.41 |
| 1105488000000 | 1673.71 |
| 1105574400000 | 1680.65 |
| 1105660800000 | 1666.98 |
| 1105920000000 | 1651.4 |
| 1106006400000 | 1617.62 |
| 1106092800000 | 1636.55 |
| 1106179200000 | 1633.97 |
| 1106265600000 | 1649.59 |
| 1106524800000 | 1639.48 |
| 1106611200000 | 1619.87 |
| 1106697600000 | 1650.93 |
| 1106784000000 | 1662.31 |
| 1106870400000 | 1660.53 |
| 1107129600000 | 1684.36 |
| 1107216000000 | 1674.74 |
| 1107302400000 | 1685.79 |
| 1107388800000 | 1702.03 |
| 1107475200000 | 1710.98 |
| 1107734400000 | 1728.75 |
| 1107820800000 | 1729.44 |
| 1107907200000 | 1728.02 |
| 1107993600000 | 1750.49 |
| 1108080000000 | 1743.98 |
| 1108339200000 | 1758.16 |
| 1108425600000 | 1757.51 |
| 1108512000000 | 1750.04 |
| 1108598400000 | 1766.93 |
| 1108684800000 | 1770.48 |
| 1108944000000 | 1780.72 |
| 1109030400000 | 1784.37 |
| 1109116800000 | 1777.12 |
| 1109203200000 | 1779.94 |
| 1109289600000 | 1784.5 |
| 1109548800000 | 1807.29 |
| 1109635200000 | 1798.47 |
| 1109721600000 | 1774.84 |
| 1109808000000 | 1783.26 |
| 1109894400000 | 1795 |
| 1110153600000 | 1787.45 |
| 1110240000000 | 1782.82 |
| 1110326400000 | 1768.19 |
| 1110412800000 | 1765.87 |
| 1110499200000 | 1763.85 |
| 1110758400000 | 1725.18 |
| 1110844800000 | 1726.96 |
| 1110931200000 | 1735.21 |
| 1111017600000 | 1753.23 |
| 1111104000000 | 1777.1 |
| 1111363200000 | 1770.23 |
| 1111449600000 | 1768 |
| 1111536000000 | 1738.25 |
| 1111622400000 | 1748.16 |
| 1111708800000 | 1748.16 |
| 1111968000000 | 1773.23 |
| 1112054400000 | 1757.53 |
| 1112140800000 | 1772.46 |
| 1112227200000 | 1781.18 |
| 1112313600000 | 1777.69 |
| 1112572800000 | 1755.56 |
| 1112659200000 | 1776.78 |
| 1112745600000 | 1808.73 |
| 1112832000000 | 1845.96 |
| 1112918400000 | 1855.31 |
| 1113177600000 | 1882.18 |
| 1113264000000 | 1886.18 |
| 1113350400000 | 1885.19 |
| 1113436800000 | 1854.34 |
| 1113523200000 | 1833.43 |
| 1113782400000 | 1835.76 |
| 1113868800000 | 1868.14 |
| 1113955200000 | 1874.24 |
| 1114041600000 | 1861.79 |
| 1114128000000 | 1859.05 |
| 1114387200000 | 1847.28 |
| 1114473600000 | 1848.98 |
| 1114560000000 | 1816.71 |
| 1114646400000 | 1800.62 |
| 1114732800000 | 1817.84 |
| 1114992000000 | 1834.4 |
| 1115078400000 | 1857.16 |
| 1115164800000 | 1881.11 |
| 1115251200000 | 1889.13 |
| 1115337600000 | 1897.72 |
| 1115596800000 | 1896.81 |
| 1115683200000 | 1885.75 |
| 1115769600000 | 1871.97 |
| 1115856000000 | 1868.17 |
| 1115942400000 | 1858.59 |
| 1116201600000 | 1836.64 |
| 1116288000000 | 1842.96 |
| 1116374400000 | 1847.98 |
| 1116460800000 | 1850.99 |
| 1116547200000 | 1843.96 |
| 1116806400000 | 1848.71 |
| 1116892800000 | 1840.39 |
| 1116979200000 | 1842.94 |
| 1117065600000 | 1841.78 |
| 1117152000000 | 1849.14 |
| 1117411200000 | 1864.4 |
| 1117497600000 | 1860.69 |
| 1117584000000 | 1862.98 |
| 1117670400000 | 1889.15 |
| 1117756800000 | 1900.64 |
| 1118016000000 | 1885.22 |
| 1118102400000 | 1888.84 |
| 1118188800000 | 1912.78 |
| 1118275200000 | 1893.12 |
| 1118361600000 | 1908.94 |
| 1118620800000 | 1923.28 |
| 1118707200000 | 1944.76 |
| 1118793600000 | 1953.8 |
| 1118880000000 | 1974.72 |
| 1118966400000 | 1992.01 |
| 1119225600000 | 1980.31 |
| 1119312000000 | 2008.74 |
| 1119398400000 | 2026.86 |
| 1119484800000 | 2002.46 |
| 1119571200000 | 2001.5 |
| 1119830400000 | 1999.08 |
| 1119916800000 | 2006.15 |
| 1120003200000 | 1996.29 |
| 1120089600000 | 1988.87 |
| 1120176000000 | 2003.49 |
| 1120435200000 | 1989.59 |
| 1120521600000 | 1989.65 |
| 1120608000000 | 1976.04 |
| 1120694400000 | 1961.19 |
| 1120780800000 | 1970.45 |
| 1121040000000 | 1977.21 |
| 1121126400000 | 2003.56 |
| 1121212800000 | 2010.98 |
| 1121299200000 | 2037.15 |
| 1121385600000 | 2036.79 |
| 1121644800000 | 2049.02 |
| 1121731200000 | 2088.5 |
| 1121817600000 | 2069.79 |
| 1121904000000 | 2100.44 |
| 1121990400000 | 2135.2 |
| 1122249600000 | 2137.64 |
| 1122336000000 | 2144.14 |
| 1122422400000 | 2159.68 |
| 1122508800000 | 2179.22 |
| 1122595200000 | 2182.62 |
| 1122854400000 | 2214.67 |
| 1122940800000 | 2227.92 |
| 1123027200000 | 2205.67 |
| 1123113600000 | 2205.78 |
| 1123200000000 | 2224.95 |
| 1123459200000 | 2252.64 |
| 1123545600000 | 2239.95 |
| 1123632000000 | 2247.48 |
| 1123718400000 | 2251.4 |
| 1123804800000 | 2244.4 |
| 1124064000000 | 2243.56 |
| 1124150400000 | 2241.55 |
| 1124236800000 | 2257.74 |
| 1124323200000 | 2226.89 |
| 1124409600000 | 2185.23 |
| 1124668800000 | 2195.82 |
| 1124755200000 | 2232.24 |
| 1124841600000 | 2225 |
| 1124928000000 | 2235.52 |
| 1125014400000 | 2235.63 |
| 1125273600000 | 2200.55 |
| 1125360000000 | 2196.41 |
| 1125446400000 | 2210.42 |
| 1125532800000 | 2209.57 |
| 1125619200000 | 2216.14 |
| 1125878400000 | 2196.93 |
| 1125964800000 | 2220.34 |
| 1126051200000 | 2217.42 |
| 1126137600000 | 2249.11 |
| 1126224000000 | 2248.85 |
| 1126483200000 | 2258.65 |
| 1126569600000 | 2264.6 |
| 1126656000000 | 2292.21 |
| 1126742400000 | 2279.9 |
| 1126828800000 | 2302.53 |
| 1127088000000 | 2295.87 |
| 1127174400000 | 2329.9 |
| 1127260800000 | 2350.73 |
| 1127347200000 | 2334.31 |
| 1127433600000 | 2332.62 |
| 1127692800000 | 2335.73 |
| 1127779200000 | 2313.43 |
| 1127865600000 | 2309.39 |
| 1127952000000 | 2325.41 |
| 1128038400000 | 2364.3 |
| 1128297600000 | 2397.93 |
| 1128384000000 | 2412.5 |
| 1128470400000 | 2387.15 |
| 1128556800000 | 2383 |
| 1128643200000 | 2370.23 |
| 1128902400000 | 2376.5 |
| 1128988800000 | 2393.97 |
| 1129075200000 | 2364.12 |
| 1129161600000 | 2344.25 |
| 1129248000000 | 2327.14 |
| 1129507200000 | 2339.09 |
| 1129593600000 | 2337.21 |
| 1129680000000 | 2320.8 |
| 1129766400000 | 2305.7 |
| 1129852800000 | 2284.57 |
| 1130112000000 | 2280.52 |
| 1130198400000 | 2256.46 |
| 1130284800000 | 2247.78 |
| 1130371200000 | 2212.36 |
| 1130457600000 | 2217.95 |
| 1130716800000 | 2243.29 |
| 1130803200000 | 2242.25 |
| 1130889600000 | 2258.8 |
| 1130976000000 | 2260.25 |
| 1131062400000 | 2216.05 |
| 1131321600000 | 2203.88 |
| 1131408000000 | 2188.8 |
| 1131494400000 | 2230.44 |
| 1131580800000 | 2254.92 |
| 1131667200000 | 2276.35 |
| 1131926400000 | 2265.43 |
| 1132012800000 | 2267.84 |
| 1132099200000 | 2280.12 |
| 1132185600000 | 2325.92 |
| 1132272000000 | 2333.4 |
| 1132531200000 | 2319.37 |
| 1132617600000 | 2323.65 |
| 1132704000000 | 2354.17 |
| 1132790400000 | 2342.82 |
| 1132876800000 | 2334.17 |
| 1133136000000 | 2307.29 |
| 1133222400000 | 2310.18 |
| 1133308800000 | 2315.17 |
| 1133395200000 | 2338.11 |
| 1133481600000 | 2349.31 |
| 1133740800000 | 2334.77 |
| 1133827200000 | 2365.4 |
| 1133913600000 | 2326.79 |
| 1134000000000 | 2315.8 |
| 1134086400000 | 2294.01 |
| 1134345600000 | 2295.84 |
| 1134432000000 | 2264.14 |
| 1134518400000 | 2239.63 |
| 1134604800000 | 2286.87 |
| 1134691200000 | 2308.03 |
| 1134950400000 | 2281.12 |
| 1135036800000 | 2272.52 |
| 1135123200000 | 2255.21 |
| 1135209600000 | 2260.86 |
| 1135296000000 | 2279.08 |
| 1135555200000 | 2260.33 |
| 1135641600000 | 2253.9 |
| 1135728000000 | 2246.72 |
| 1135814400000 | 2267.43 |
| 1135900800000 | 2270.73 |
| 1136160000000 | 2243.58 |
| 1136246400000 | 2254.58 |
| 1136332800000 | 2309.42 |
| 1136419200000 | 2325.4 |
| 1136505600000 | 2333.51 |
| 1136764800000 | 2328.28 |
| 1136851200000 | 2313.47 |
| 1136937600000 | 2334.42 |
| 1137024000000 | 2324.05 |
| 1137110400000 | 2319.47 |
| 1137369600000 | 2302.14 |
| 1137456000000 | 2279.15 |
| 1137542400000 | 2251.24 |
| 1137628800000 | 2273.65 |
| 1137715200000 | 2303.34 |
| 1137974400000 | 2283.69 |
| 1138060800000 | 2312.95 |
| 1138147200000 | 2330.97 |
| 1138233600000 | 2368.67 |
| 1138320000000 | 2382.85 |
| 1138579200000 | 2407.41 |
| 1138665600000 | 2399.49 |
| 1138752000000 | 2387.84 |
| 1138838400000 | 2363.75 |
| 1138924800000 | 2370.09 |
| 1139184000000 | 2396.55 |
| 1139270400000 | 2368.06 |
| 1139356800000 | 2362.29 |
| 1139443200000 | 2394.39 |
| 1139529600000 | 2408.53 |
| 1139788800000 | 2388.63 |
| 1139875200000 | 2373.76 |
| 1139961600000 | 2387.35 |
| 1140048000000 | 2387.2 |
| 1140134400000 | 2418.81 |
| 1140393600000 | 2407.58 |
| 1140480000000 | 2437.62 |
| 1140566400000 | 2470.31 |
| 1140652800000 | 2483.62 |
| 1140739200000 | 2490.75 |
| 1140998400000 | 2503.41 |
| 1141084800000 | 2491.62 |
| 1141171200000 | 2486.06 |
| 1141257600000 | 2472.36 |
| 1141344000000 | 2483.02 |
| 1141603200000 | 2474.93 |
| 1141689600000 | 2416.78 |
| 1141776000000 | 2402.54 |
| 1141862400000 | 2390.77 |
| 1141948800000 | 2392.5 |
| 1142208000000 | 2396.97 |
| 1142294400000 | 2409.59 |
| 1142380800000 | 2431.24 |
| 1142467200000 | 2442.81 |
| 1142553600000 | 2443.68 |
| 1142812800000 | 2431.41 |
| 1142899200000 | 2410.35 |
| 1142985600000 | 2415.13 |
| 1143072000000 | 2420.19 |
| 1143158400000 | 2430.13 |
| 1143417600000 | 2407.8 |
| 1143504000000 | 2409.5 |
| 1143590400000 | 2426.21 |
| 1143676800000 | 2465.24 |
| 1143763200000 | 2471.1 |
| 1144022400000 | 2469.16 |
| 1144108800000 | 2494.47 |
| 1144195200000 | 2495.09 |
| 1144281600000 | 2497.43 |
| 1144368000000 | 2489.68 |
| 1144627200000 | 2471.64 |
| 1144713600000 | 2439.35 |
| 1144800000000 | 2464.93 |
| 1144886400000 | 2469.05 |
| 1144972800000 | 2470.16 |
| 1145232000000 | 2485.4 |
| 1145318400000 | 2524.5 |
| 1145404800000 | 2511.23 |
| 1145491200000 | 2493.74 |
| 1145577600000 | 2505.94 |
| 1145836800000 | 2535.02 |
| 1145923200000 | 2521.39 |
| 1146009600000 | 2499.51 |
| 1146096000000 | 2499.38 |
| 1146182400000 | 2503.32 |
| 1146441600000 | 2505.26 |
| 1146528000000 | 2495.17 |
| 1146614400000 | 2500.31 |
| 1146700800000 | 2509.41 |
| 1146787200000 | 2533.73 |
| 1147046400000 | 2555.76 |
| 1147132800000 | 2555 |
| 1147219200000 | 2553.25 |
| 1147305600000 | 2535.86 |
| 1147392000000 | 2497.07 |
| 1147651200000 | 2459.76 |
| 1147737600000 | 2500.17 |
| 1147824000000 | 2431.17 |
| 1147910400000 | 2406.6 |
| 1147996800000 | 2417.2 |
| 1148256000000 | 2344.49 |
| 1148342400000 | 2355.49 |
| 1148428800000 | 2315.59 |
| 1148515200000 | 2349.61 |
| 1148601600000 | 2376.72 |
| 1148860800000 | 2368.9 |
| 1148947200000 | 2312.55 |
| 1149033600000 | 2369 |
| 1149120000000 | 2382.14 |
| 1149206400000 | 2400.42 |
| 1149465600000 | 2361.26 |
| 1149552000000 | 2330.73 |
| 1149638400000 | 2264.38 |
| 1149724800000 | 2248.96 |
| 1149811200000 | 2246.58 |
| 1150070400000 | 2236.28 |
| 1150156800000 | 2123.36 |
| 1150243200000 | 2144.86 |
| 1150329600000 | 2220.4 |
| 1150416000000 | 2224.38 |
| 1150675200000 | 2180.87 |
| 1150761600000 | 2186.57 |
| 1150848000000 | 2218.96 |
| 1150934400000 | 2221.08 |
| 1151020800000 | 2202.16 |
| 1151280000000 | 2209.2 |
| 1151366400000 | 2199.49 |
| 1151452800000 | 2194.46 |
| 1151539200000 | 2258.18 |
| 1151625600000 | 2302.6 |
| 1151884800000 | 2343.89 |
| 1151971200000 | 2353.84 |
| 1152057600000 | 2308.15 |
| 1152144000000 | 2310.38 |
| 1152230400000 | 2291.54 |
| 1152489600000 | 2293.3 |
| 1152576000000 | 2284.67 |
| 1152662400000 | 2286.37 |
| 1152748800000 | 2252.59 |
| 1152835200000 | 2216.49 |
| 1153094400000 | 2184.63 |
| 1153180800000 | 2210.74 |
| 1153267200000 | 2249.44 |
| 1153353600000 | 2248.8 |
| 1153440000000 | 2236.41 |
| 1153699200000 | 2249.21 |
| 1153785600000 | 2272.66 |
| 1153872000000 | 2280.26 |
| 1153958400000 | 2293.74 |
| 1154044800000 | 2315.46 |
| 1154304000000 | 2320.77 |
| 1154390400000 | 2279.72 |
| 1154476800000 | 2308.09 |
| 1154563200000 | 2304.96 |
| 1154649600000 | 2316.84 |
| 1154908800000 | 2303.59 |
| 1154995200000 | 2291.86 |
| 1155081600000 | 2309.38 |
| 1155168000000 | 2291.99 |
| 1155254400000 | 2295.03 |
| 1155513600000 | 2299.25 |
| 1155600000000 | 2301.05 |
| 1155686400000 | 2351.69 |
| 1155772800000 | 2385.66 |
| 1155859200000 | 2378.36 |
| 1156118400000 | 2388.74 |
| 1156204800000 | 2383.52 |
| 1156291200000 | 2375.72 |
| 1156377600000 | 2363.34 |
| 1156464000000 | 2362.31 |
| 1156723200000 | 2375.64 |
| 1156809600000 | 2378.92 |
| 1156896000000 | 2407.54 |
| 1156982400000 | 2408.15 |
| 1157068800000 | 2413.85 |
| 1157328000000 | 2418.05 |
| 1157414400000 | 2423.32 |
| 1157500800000 | 2400.67 |
| 1157587200000 | 2381.18 |
| 1157673600000 | 2382.41 |
| 1157932800000 | 2375.27 |
| 1158019200000 | 2403.26 |
| 1158105600000 | 2422.92 |
| 1158192000000 | 2434.96 |
| 1158278400000 | 2440.15 |
| 1158537600000 | 2440.83 |
| 1158624000000 | 2440.83 |
| 1158710400000 | 2455.86 |
| 1158796800000 | 2435.53 |
| 1158883200000 | 2435.87 |
| 1159142400000 | 2450.83 |
| 1159228800000 | 2484.74 |
| 1159315200000 | 2487.01 |
| 1159401600000 | 2493.94 |
| 1159488000000 | 2498.11 |
| 1159747200000 | 2511.08 |
| 1159833600000 | 2523.35 |
| 1159920000000 | 2551.39 |
| 1160006400000 | 2552.86 |
| 1160092800000 | 2525.43 |
| 1160352000000 | 2531.43 |
| 1160438400000 | 2557.34 |
| 1160524800000 | 2556.17 |
| 1160611200000 | 2579.96 |
| 1160697600000 | 2600.03 |
| 1160956800000 | 2611.5 |
| 1161043200000 | 2608.98 |
| 1161129600000 | 2625.72 |
| 1161216000000 | 2656.09 |
| 1161302400000 | 2653.39 |
| 1161561600000 | 2653.64 |
| 1161648000000 | 2663.34 |
| 1161734400000 | 2686.79 |
| 1161820800000 | 2681.04 |
| 1161907200000 | 2680.31 |
| 1162166400000 | 2660.77 |
| 1162252800000 | 2684.98 |
| 1162339200000 | 2680.38 |
| 1162425600000 | 2677.76 |
| 1162512000000 | 2646.4 |
| 1162771200000 | 2694.8 |
| 1162857600000 | 2723.55 |
| 1162944000000 | 2744.37 |
| 1163030400000 | 2756.98 |
| 1163116800000 | 2747.5 |
| 1163376000000 | 2735.32 |
| 1163462400000 | 2769.35 |
| 1163548800000 | 2786.8 |
| 1163635200000 | 2827.63 |
| 1163721600000 | 2798.03 |
| 1163980800000 | 2767.48 |
| 1164067200000 | 2798.84 |
| 1164153600000 | 2806.16 |
| 1164240000000 | 2827.96 |
| 1164326400000 | 2816.03 |
| 1164585600000 | 2780 |
| 1164672000000 | 2761.17 |
| 1164758400000 | 2828.48 |
| 1164844800000 | 2843.82 |
| 1164931200000 | 2852.44 |
| 1165190400000 | 2869.27 |
| 1165276800000 | 2891.08 |
| 1165363200000 | 2878.21 |
| 1165449600000 | 2898.83 |
| 1165536000000 | 2899.52 |
| 1165795200000 | 2949.76 |
| 1165881600000 | 2926.3 |
| 1165968000000 | 2949.97 |
| 1166054400000 | 2977.69 |
| 1166140800000 | 3013 |
| 1166400000000 | 3007.17 |
| 1166486400000 | 2987.95 |
| 1166572800000 | 3014.3 |
| 1166659200000 | 2988.69 |
| 1166745600000 | 2979.19 |
| 1167004800000 | 2979.19 |
| 1167091200000 | 2968.08 |
| 1167177600000 | 2982.62 |
| 1167264000000 | 2965.11 |
| 1167350400000 | 2976.17 |
| 1167696000000 | 2944.14 |
| 1167782400000 | 2969.9 |
| 1167868800000 | 2971.04 |
| 1167955200000 | 2950.29 |
| 1168214400000 | 2937.48 |
| 1168300800000 | 2940.28 |
| 1168387200000 | 2921.15 |
| 1168473600000 | 2961.36 |
| 1168560000000 | 2986.58 |
| 1168819200000 | 3008.82 |
| 1168905600000 | 2981.91 |
| 1168992000000 | 3014.76 |
| 1169078400000 | 3036.29 |
| 1169164800000 | 3071.55 |
| 1169424000000 | 3101.14 |
| 1169510400000 | 3103.5 |
| 1169596800000 | 3145.03 |
| 1169683200000 | 3129.91 |
| 1169769600000 | 3100.85 |
| 1170028800000 | 3051.44 |
| 1170115200000 | 3084.65 |
| 1170201600000 | 3148.4 |
| 1170288000000 | 3212.84 |
| 1170374400000 | 3200.66 |
| 1170633600000 | 3176.01 |
| 1170720000000 | 3176.01 |
| 1170806400000 | 3210.12 |
| 1170892800000 | 3208 |
| 1170979200000 | 3260.7 |
| 1171238400000 | 3251.48 |
| 1171324800000 | 3306.86 |
| 1171411200000 | 3396.24 |
| 1171497600000 | 3384.99 |
| 1171584000000 | 3384.17 |
| 1171843200000 | 3372.1 |
| 1171929600000 | 3291.38 |
| 1172016000000 | 3191.9 |
| 1172102400000 | 3271.34 |
| 1172188800000 | 3203.74 |
| 1172448000000 | 3179.17 |
| 1172534400000 | 2997.43 |
| 1172620800000 | 3096.84 |
| 1172707200000 | 3117.79 |
| 1172793600000 | 3125.49 |
| 1173052800000 | 3073.45 |
| 1173139200000 | 3158.94 |
| 1173225600000 | 3163.47 |
| 1173312000000 | 3196.65 |
| 1173398400000 | 3199.67 |
| 1173657600000 | 3223.39 |
| 1173744000000 | 3159.72 |
| 1173830400000 | 3148.5 |
| 1173916800000 | 3201.68 |
| 1174003200000 | 3225.27 |
| 1174262400000 | 3281.3 |
| 1174348800000 | 3280.26 |
| 1174435200000 | 3299.03 |
| 1174521600000 | 3282.02 |
| 1174608000000 | 3264.81 |
| 1174867200000 | 3252.85 |
| 1174953600000 | 3215.56 |
| 1175040000000 | 3172.49 |
| 1175126400000 | 3224.42 |
| 1175212800000 | 3241.32 |
| 1175472000000 | 3253.51 |
| 1175558400000 | 3291.24 |
| 1175644800000 | 3311.49 |
| 1175731200000 | 3324.7 |
| 1175817600000 | 3324.7 |
| 1176076800000 | 3352.11 |
| 1176163200000 | 3371.49 |
| 1176249600000 | 3374.31 |
| 1176336000000 | 3404.08 |
| 1176422400000 | 3424.23 |
| 1176681600000 | 3460.54 |
| 1176768000000 | 3458.07 |
| 1176854400000 | 3487.98 |
| 1176940800000 | 3525.82 |
| 1177027200000 | 3570.86 |
| 1177286400000 | 3533.76 |
| 1177372800000 | 3527.27 |
| 1177459200000 | 3576.57 |
| 1177545600000 | 3593.91 |
| 1177632000000 | 3603.17 |
| 1177891200000 | 3633.69 |
| 1177977600000 | 3628.17 |
| 1178064000000 | 3641.48 |
| 1178150400000 | 3683.66 |
| 1178236800000 | 3758.79 |
| 1178496000000 | 3819.65 |
| 1178582400000 | 3747.97 |
| 1178668800000 | 3787.99 |
| 1178755200000 | 3763.18 |
| 1178841600000 | 3772 |
| 1179100800000 | 3729.68 |
| 1179187200000 | 3679.51 |
| 1179273600000 | 3701.97 |
| 1179360000000 | 3679.49 |
| 1179446400000 | 3738.93 |
| 1179705600000 | 3743.96 |
| 1179792000000 | 3560.15 |
| 1179878400000 | 3601.3 |
| 1179964800000 | 3583.02 |
| 1180051200000 | 3660.82 |
| 1180310400000 | 3700.27 |
| 1180396800000 | 3688.96 |
| 1180483200000 | 3688.08 |
| 1180569600000 | 3725.06 |
| 1180656000000 | 3753.74 |
| 1180915200000 | 3756.5 |
| 1181001600000 | 3773.8 |
| 1181088000000 | 3718.79 |
| 1181174400000 | 3641.16 |
| 1181260800000 | 3706 |
| 1181520000000 | 3740.66 |
| 1181606400000 | 3721.23 |
| 1181692800000 | 3766.71 |
| 1181779200000 | 3811.35 |
| 1181865600000 | 3856.38 |
| 1182124800000 | 3848.09 |
| 1182211200000 | 3917.74 |
| 1182297600000 | 3869.13 |
| 1182384000000 | 3910.13 |
| 1182470400000 | 3920.39 |
| 1182729600000 | 3900.33 |
| 1182816000000 | 3854.3 |
| 1182902400000 | 3853.94 |
| 1182988800000 | 3893.48 |
| 1183075200000 | 3942.98 |
| 1183334400000 | 3942.98 |
| 1183420800000 | 3980.4 |
| 1183507200000 | 3976.97 |
| 1183593600000 | 3931.43 |
| 1183680000000 | 3904.42 |
| 1183939200000 | 3915.63 |
| 1184025600000 | 3881.12 |
| 1184112000000 | 3873.54 |
| 1184198400000 | 3861.34 |
| 1184284800000 | 3889.53 |
| 1184544000000 | 3879.34 |
| 1184630400000 | 3862.89 |
| 1184716800000 | 3880.6 |
| 1184803200000 | 3894.11 |
| 1184889600000 | 3864.93 |
| 1185148800000 | 3918.53 |
| 1185235200000 | 3870.68 |
| 1185321600000 | 3781.6 |
| 1185408000000 | 3688.55 |
| 1185494400000 | 3693.06 |
| 1185753600000 | 3746.06 |
| 1185840000000 | 3755 |
| 1185926400000 | 3718.32 |
| 1186012800000 | 3744.65 |
| 1186099200000 | 3724.88 |
| 1186358400000 | 3642.75 |
| 1186444800000 | 3671.66 |
| 1186531200000 | 3749.72 |
| 1186617600000 | 3653.52 |
| 1186704000000 | 3598.8 |
| 1186963200000 | 3603.01 |
| 1187049600000 | 3502.76 |
| 1187136000000 | 3494.22 |
| 1187222400000 | 3323.15 |
| 1187308800000 | 3405.54 |
| 1187568000000 | 3448.55 |
| 1187654400000 | 3526.26 |
| 1187740800000 | 3629.46 |
| 1187827200000 | 3620.04 |
| 1187913600000 | 3659.83 |
| 1188172800000 | 3685.39 |
| 1188259200000 | 3579.22 |
| 1188345600000 | 3648.66 |
| 1188432000000 | 3679.32 |
| 1188518400000 | 3751.01 |
| 1188777600000 | 3761.12 |
| 1188864000000 | 3760.05 |
| 1188950400000 | 3719.24 |
| 1189036800000 | 3713.88 |
| 1189123200000 | 3636.36 |
| 1189382400000 | 3607.42 |
| 1189468800000 | 3628.68 |
| 1189555200000 | 3579.65 |
| 1189641600000 | 3609.7 |
| 1189728000000 | 3652.96 |
| 1189987200000 | 3648.7 |
| 1190073600000 | 3648.7 |
| 1190160000000 | 3655.81 |
| 1190246400000 | 3738.84 |
| 1190332800000 | 3725.59 |
| 1190592000000 | 3687.52 |
| 1190678400000 | 3666.32 |
| 1190764800000 | 3697.05 |
| 1190851200000 | 3756.04 |
| 1190937600000 | 3773.69 |
| 1191196800000 | 3851.36 |
| 1191283200000 | 3903.29 |
| 1191369600000 | 3877.1 |
| 1191456000000 | 3868.17 |
| 1191542400000 | 3959.98 |
| 1191801600000 | 3987.83 |
| 1191888000000 | 4085.94 |
| 1191974400000 | 4062.45 |
| 1192060800000 | 4099.69 |
| 1192147200000 | 4101.48 |
| 1192406400000 | 4104.79 |
| 1192492800000 | 4041.65 |
| 1192579200000 | 4077.22 |
| 1192665600000 | 4110.8 |
| 1192752000000 | 4086.91 |
| 1193011200000 | 4096.01 |
| 1193097600000 | 4136.33 |
| 1193184000000 | 4140.34 |
| 1193270400000 | 4239.9 |
| 1193356800000 | 4263.49 |
| 1193616000000 | 4249.45 |
| 1193702400000 | 4227.22 |
| 1193788800000 | 4189.02 |
| 1193875200000 | 4170.01 |
| 1193961600000 | 4059.34 |
| 1194220800000 | 3950.58 |
| 1194307200000 | 3926.09 |
| 1194393600000 | 3869.7 |
| 1194480000000 | 3863.78 |
| 1194566400000 | 3842.83 |
| 1194825600000 | 3792.6 |
| 1194912000000 | 3835.04 |
| 1194998400000 | 3891.19 |
| 1195084800000 | 3835.91 |
| 1195171200000 | 3812.18 |
| 1195430400000 | 3747.12 |
| 1195516800000 | 3684.45 |
| 1195603200000 | 3595.69 |
| 1195689600000 | 3598.62 |
| 1195776000000 | 3627.06 |
| 1196035200000 | 3559.78 |
| 1196121600000 | 3551.78 |
| 1196208000000 | 3704.37 |
| 1196294400000 | 3753.66 |
| 1196380800000 | 3834.91 |
| 1196640000000 | 3818.05 |
| 1196726400000 | 3785.55 |
| 1196812800000 | 3879.09 |
| 1196899200000 | 3976.56 |
| 1196985600000 | 3988.82 |
| 1197244800000 | 3960.4 |
| 1197331200000 | 3852.91 |
| 1197417600000 | 3767.74 |
| 1197504000000 | 3644.85 |
| 1197590400000 | 3690.33 |
| 1197849600000 | 3577.07 |
| 1197936000000 | 3588.06 |
| 1198022400000 | 3615.18 |
| 1198108800000 | 3713.96 |
| 1198195200000 | 3780.32 |
| 1198454400000 | 3766.02 |
| 1198540800000 | 3766.02 |
| 1198627200000 | 3781.27 |
| 1198713600000 | 3758.03 |
| 1198800000000 | 3743.5 |
| 1199059200000 | 3742.74 |
| 1199232000000 | 3667.25 |
| 1199318400000 | 3647.8 |
| 1199404800000 | 3522.11 |
| 1199664000000 | 3447.91 |
| 1199750400000 | 3477.35 |
| 1199836800000 | 3432.57 |
| 1199923200000 | 3554.58 |
| 1200009600000 | 3604.9 |
| 1200268800000 | 3637.64 |
| 1200355200000 | 3524.59 |
| 1200441600000 | 3453.41 |
| 1200528000000 | 3342.33 |
| 1200614400000 | 3294.8 |
| 1200873600000 | 3058.47 |
| 1200960000000 | 3278.21 |
| 1201046400000 | 3273.31 |
| 1201132800000 | 3524.11 |
| 1201219200000 | 3480.79 |
| 1201478400000 | 3493.97 |
| 1201564800000 | 3613.82 |
| 1201651200000 | 3672.88 |
| 1201737600000 | 3647.89 |
| 1201824000000 | 3656.4 |
| 1202083200000 | 3653.12 |
| 1202169600000 | 3455.31 |
| 1202256000000 | 3488.6 |
| 1202342400000 | 3458.53 |
| 1202428800000 | 3498.92 |
| 1202688000000 | 3552.56 |
| 1202774400000 | 3678.54 |
| 1202860800000 | 3724.36 |
| 1202947200000 | 3713.19 |
| 1203033600000 | 3676.01 |
| 1203292800000 | 3731.15 |
| 1203379200000 | 3713.96 |
| 1203465600000 | 3737.51 |
| 1203552000000 | 3736.79 |
| 1203638400000 | 3749.35 |
| 1203897600000 | 3800 |
| 1203984000000 | 3796.08 |
| 1204070400000 | 3843.94 |
| 1204156800000 | 3870.38 |
| 1204243200000 | 3789.84 |
| 1204502400000 | 3732.3 |
| 1204588800000 | 3680.55 |
| 1204675200000 | 3780.69 |
| 1204761600000 | 3782.16 |
| 1204848000000 | 3787.02 |
| 1205107200000 | 3745.49 |
| 1205193600000 | 3914.39 |
| 1205280000000 | 4031.22 |
| 1205366400000 | 4041.04 |
| 1205452800000 | 3970.37 |
| 1205712000000 | 3997.48 |
| 1205798400000 | 4048.04 |
| 1205884800000 | 3963.43 |
| 1205971200000 | 3873.7 |
| 1206057600000 | 3873.7 |
| 1206316800000 | 3904.43 |
| 1206403200000 | 3929.58 |
| 1206489600000 | 3928.86 |
| 1206576000000 | 4012.61 |
| 1206662400000 | 4005.51 |
| 1206921600000 | 4077.81 |
| 1207008000000 | 4078.86 |
| 1207094400000 | 4074.3 |
| 1207180800000 | 4076.9 |
| 1207267200000 | 4160.86 |
| 1207526400000 | 4181.59 |
| 1207612800000 | 4123.83 |
| 1207699200000 | 4136.28 |
| 1207785600000 | 4146.46 |
| 1207872000000 | 4020.95 |
| 1208131200000 | 4057.04 |
| 1208217600000 | 4087.24 |
| 1208304000000 | 4110.78 |
| 1208390400000 | 4099.8 |
| 1208476800000 | 4128.39 |
| 1208736000000 | 4183.39 |
| 1208822400000 | 4120.65 |
| 1208908800000 | 4189.63 |
| 1208995200000 | 4159.15 |
| 1209081600000 | 4089.99 |
| 1209340800000 | 4057.41 |
| 1209427200000 | 3942.9 |
| 1209513600000 | 3974.51 |
| 1209600000000 | 3956.88 |
| 1209686400000 | 3969.04 |
| 1209945600000 | 3920.4 |
| 1210032000000 | 3901.42 |
| 1210118400000 | 3841.8 |
| 1210204800000 | 3807.98 |
| 1210291200000 | 3784.58 |
| 1210550400000 | 3785.5 |
| 1210636800000 | 3795.77 |
| 1210723200000 | 3805.14 |
| 1210809600000 | 3831.09 |
| 1210896000000 | 3907.78 |
| 1211155200000 | 3933.86 |
| 1211241600000 | 3952.13 |
| 1211328000000 | 3943.75 |
| 1211414400000 | 3966 |
| 1211500800000 | 3974.42 |
| 1211760000000 | 3983.14 |
| 1211846400000 | 3988.2 |
| 1211932800000 | 3959.71 |
| 1212019200000 | 3977.37 |
| 1212105600000 | 3911.61 |
| 1212364800000 | 3862.06 |
| 1212451200000 | 3852.79 |
| 1212537600000 | 3808.73 |
| 1212624000000 | 3898.89 |
| 1212710400000 | 3808.2 |
| 1212969600000 | 3820.9 |
| 1213056000000 | 3812.77 |
| 1213142400000 | 3792.73 |
| 1213228800000 | 3773.72 |
| 1213315200000 | 3775.65 |
| 1213574400000 | 3690.65 |
| 1213660800000 | 3771.25 |
| 1213747200000 | 3803.82 |
| 1213833600000 | 3852.38 |
| 1213920000000 | 3758.83 |
| 1214179200000 | 3734.26 |
| 1214265600000 | 3709.58 |
| 1214352000000 | 3732.1 |
| 1214438400000 | 3640.33 |
| 1214524800000 | 3540.48 |
| 1214784000000 | 3486.51 |
| 1214870400000 | 3418.18 |
| 1214956800000 | 3345.54 |
| 1215043200000 | 3292.52 |
| 1215129600000 | 3293.86 |
| 1215388800000 | 3363.36 |
| 1215475200000 | 3376.01 |
| 1215561600000 | 3407.48 |
| 1215648000000 | 3357.56 |
| 1215734400000 | 3307.45 |
| 1215993600000 | 3363.65 |
| 1216080000000 | 3342.25 |
| 1216166400000 | 3344.63 |
| 1216252800000 | 3417.51 |
| 1216339200000 | 3458.43 |
| 1216598400000 | 3476.86 |
| 1216684800000 | 3571.64 |
| 1216771200000 | 3608.7 |
| 1216857600000 | 3559.15 |
| 1216944000000 | 3647.18 |
| 1217203200000 | 3588.73 |
| 1217289600000 | 3655.36 |
| 1217376000000 | 3649.68 |
| 1217462400000 | 3637.36 |
| 1217548800000 | 3616.94 |
| 1217808000000 | 3520.19 |
| 1217894400000 | 3517.02 |
| 1217980800000 | 3542.35 |
| 1218067200000 | 3542.18 |
| 1218153600000 | 3491.41 |
| 1218412800000 | 3429.98 |
| 1218499200000 | 3411.78 |
| 1218585600000 | 3382.46 |
| 1218672000000 | 3407.87 |
| 1218758400000 | 3399.94 |
| 1219017600000 | 3349.71 |
| 1219104000000 | 3246.36 |
| 1219190400000 | 3293.61 |
| 1219276800000 | 3311.41 |
| 1219363200000 | 3383.32 |
| 1219622400000 | 3364.67 |
| 1219708800000 | 3360.57 |
| 1219795200000 | 3382.23 |
| 1219881600000 | 3405.27 |
| 1219968000000 | 3424.57 |
| 1220227200000 | 3369.37 |
| 1220313600000 | 3359.96 |
| 1220400000000 | 3312.14 |
| 1220486400000 | 3251.23 |
| 1220572800000 | 3195.43 |
| 1220832000000 | 3204.22 |
| 1220918400000 | 3109.05 |
| 1221004800000 | 3129.16 |
| 1221091200000 | 3137.42 |
| 1221177600000 | 3264.14 |
| 1221436800000 | 3211.14 |
| 1221523200000 | 3090.77 |
| 1221609600000 | 2959.71 |
| 1221696000000 | 2949.72 |
| 1221782400000 | 2949.72 |
| 1222041600000 | 3118.55 |
| 1222128000000 | 3101.28 |
| 1222214400000 | 3090.91 |
| 1222300800000 | 3132.66 |
| 1222387200000 | 3120.25 |
| 1222646400000 | 2846.16 |
| 1222732800000 | 3010.89 |
| 1222819200000 | 3017.59 |
| 1222905600000 | 2814.89 |
| 1222992000000 | 2782.91 |
| 1223251200000 | 2477.85 |
| 1223337600000 | 2405.4 |
| 1223424000000 | 2168.43 |
| 1223510400000 | 2132.72 |
| 1223596800000 | 1960.73 |
| 1223856000000 | 2270.39 |
| 1223942400000 | 2410.78 |
| 1224028800000 | 2294.48 |
| 1224115200000 | 2268.75 |
| 1224201600000 | 2353.51 |
| 1224460800000 | 2481.92 |
| 1224547200000 | 2405.21 |
| 1224633600000 | 2180.78 |
| 1224720000000 | 2181.5 |
| 1224806400000 | 2063.11 |
| 1225065600000 | 2030.3 |
| 1225152000000 | 2082.7 |
| 1225238400000 | 2150.03 |
| 1225324800000 | 2160.46 |
| 1225411200000 | 2187.84 |
| 1225670400000 | 2268.66 |
| 1225756800000 | 2413.86 |
| 1225843200000 | 2414.93 |
| 1225929600000 | 2338.74 |
| 1226016000000 | 2366.98 |
| 1226275200000 | 2425.32 |
| 1226361600000 | 2329.22 |
| 1226448000000 | 2238.76 |
| 1226534400000 | 2327.51 |
| 1226620800000 | 2352.52 |
| 1226880000000 | 2304.26 |
| 1226966400000 | 2278.85 |
| 1227052800000 | 2242.09 |
| 1227139200000 | 2120.73 |
| 1227225600000 | 2046.3 |
| 1227484800000 | 2120.04 |
| 1227571200000 | 2116.04 |
| 1227657600000 | 2160.8 |
| 1227744000000 | 2177.57 |
| 1227830400000 | 2140.92 |
| 1228089600000 | 2045.43 |
| 1228176000000 | 2033.22 |
| 1228262400000 | 2008.24 |
| 1228348800000 | 2015.72 |
| 1228435200000 | 2008.05 |
| 1228694400000 | 2020.33 |
| 1228780800000 | 2028.36 |
| 1228867200000 | 2051.44 |
| 1228953600000 | 2092.11 |
| 1229040000000 | 2132.66 |
| 1229299200000 | 2140.08 |
| 1229385600000 | 2153.54 |
| 1229472000000 | 2182.32 |
| 1229558400000 | 2200.67 |
| 1229644800000 | 2176.51 |
| 1229904000000 | 2200.45 |
| 1229990400000 | 2211.56 |
| 1230076800000 | 2215.2 |
| 1230163200000 | 2215.2 |
| 1230249600000 | 2216.54 |
| 1230508800000 | 2216.77 |
| 1230595200000 | 2189.04 |
| 1230681600000 | 2202.78 |
| 1230854400000 | 2261.63 |
| 1231113600000 | 2264.64 |
| 1231200000000 | 2369.14 |
| 1231286400000 | 2340.11 |
| 1231372800000 | 2368.03 |
| 1231459200000 | 2427.21 |
| 1231718400000 | 2405.09 |
| 1231804800000 | 2411.94 |
| 1231891200000 | 2353.57 |
| 1231977600000 | 2376.11 |
| 1232064000000 | 2435.85 |
| 1232323200000 | 2424.48 |
| 1232409600000 | 2389.6 |
| 1232496000000 | 2379.35 |
| 1232582400000 | 2415.41 |
| 1232668800000 | 2417.58 |
| 1232928000000 | 2461.64 |
| 1233014400000 | 2494.2 |
| 1233100800000 | 2544.41 |
| 1233187200000 | 2528.78 |
| 1233273600000 | 2492.95 |
| 1233532800000 | 2462.28 |
| 1233619200000 | 2506.18 |
| 1233705600000 | 2536.43 |
| 1233792000000 | 2569.39 |
| 1233878400000 | 2628.44 |
| 1234137600000 | 2670.68 |
| 1234224000000 | 2620.13 |
| 1234310400000 | 2627.82 |
| 1234396800000 | 2645.88 |
| 1234483200000 | 2729.75 |
| 1234742400000 | 2718.96 |
| 1234828800000 | 2630.93 |
| 1234915200000 | 2641.92 |
| 1235001600000 | 2602.58 |
| 1235088000000 | 2505.53 |
| 1235347200000 | 2448.19 |
| 1235433600000 | 2533.06 |
| 1235520000000 | 2525.25 |
| 1235606400000 | 2527.19 |
| 1235692800000 | 2474.1 |
| 1235952000000 | 2379.42 |
| 1236038400000 | 2348.63 |
| 1236124800000 | 2396.41 |
| 1236211200000 | 2340.26 |
| 1236297600000 | 2337.6 |
| 1236556800000 | 2335.41 |
| 1236643200000 | 2426.14 |
| 1236729600000 | 2422.92 |
| 1236816000000 | 2441.09 |
| 1236902400000 | 2459.2 |
| 1237161600000 | 2503.19 |
| 1237248000000 | 2535.21 |
| 1237334400000 | 2537.12 |
| 1237420800000 | 2549.65 |
| 1237507200000 | 2526.92 |
| 1237766400000 | 2612.06 |
| 1237852800000 | 2628.92 |
| 1237939200000 | 2644.84 |
| 1238025600000 | 2638.13 |
| 1238112000000 | 2655.83 |
| 1238371200000 | 2550.26 |
| 1238457600000 | 2532.55 |
| 1238544000000 | 2573.13 |
| 1238630400000 | 2620.33 |
| 1238716800000 | 2605.57 |
| 1238976000000 | 2601.31 |
| 1239062400000 | 2589.21 |
| 1239148800000 | 2607.3 |
| 1239235200000 | 2656.7 |
| 1239321600000 | 2656.7 |
| 1239580800000 | 2709.42 |
| 1239667200000 | 2722.64 |
| 1239753600000 | 2700 |
| 1239840000000 | 2751.3 |
| 1239926400000 | 2739.37 |
| 1240185600000 | 2670.36 |
| 1240272000000 | 2707.46 |
| 1240358400000 | 2716.92 |
| 1240444800000 | 2720.13 |
| 1240531200000 | 2704.02 |
| 1240790400000 | 2630.19 |
| 1240876800000 | 2629.06 |
| 1240963200000 | 2726.29 |
| 1241049600000 | 2720.65 |
| 1241136000000 | 2697.83 |
| 1241395200000 | 2816 |
| 1241481600000 | 2840.51 |
| 1241568000000 | 2890.01 |
| 1241654400000 | 2957.2 |
| 1241740800000 | 3053.73 |
| 1242000000000 | 3049.42 |
| 1242086400000 | 3055.17 |
| 1242172800000 | 2994.16 |
| 1242259200000 | 3053.4 |
| 1242345600000 | 3131.76 |
| 1242604800000 | 3235.08 |
| 1242691200000 | 3222.23 |
| 1242777600000 | 3214.37 |
| 1242864000000 | 3202.61 |
| 1242950400000 | 3201.37 |
| 1243209600000 | 3255.52 |
| 1243296000000 | 3274.32 |
| 1243382400000 | 3179.29 |
| 1243468800000 | 3206.13 |
| 1243555200000 | 3259.67 |
| 1243814400000 | 3352.69 |
| 1243900800000 | 3346.41 |
| 1243987200000 | 3308.69 |
| 1244073600000 | 3320.54 |
| 1244160000000 | 3350.99 |
| 1244419200000 | 3316.43 |
| 1244505600000 | 3345.63 |
| 1244592000000 | 3376.82 |
| 1244678400000 | 3387.02 |
| 1244764800000 | 3393.05 |
| 1245024000000 | 3358.78 |
| 1245110400000 | 3382.68 |
| 1245196800000 | 3307.98 |
| 1245283200000 | 3390.1 |
| 1245369600000 | 3422.5 |
| 1245628800000 | 3344.26 |
| 1245715200000 | 3313.62 |
| 1245801600000 | 3324.03 |
| 1245888000000 | 3363.6 |
| 1245974400000 | 3432.23 |
| 1246233600000 | 3419.92 |
| 1246320000000 | 3398.34 |
| 1246406400000 | 3397.83 |
| 1246492800000 | 3340.32 |
| 1246579200000 | 3366.84 |
| 1246838400000 | 3374.92 |
| 1246924800000 | 3354.09 |
| 1247011200000 | 3300.43 |
| 1247097600000 | 3291.49 |
| 1247184000000 | 3268.74 |
| 1247443200000 | 3339.88 |
| 1247529600000 | 3369.75 |
| 1247616000000 | 3476.36 |
| 1247702400000 | 3509.35 |
| 1247788800000 | 3540.26 |
| 1248048000000 | 3588.38 |
| 1248134400000 | 3584.88 |
| 1248220800000 | 3554.92 |
| 1248307200000 | 3566.42 |
| 1248393600000 | 3529.28 |
| 1248652800000 | 3497.46 |
| 1248739200000 | 3473.12 |
| 1248825600000 | 3480.46 |
| 1248912000000 | 3498.6 |
| 1248998400000 | 3489.35 |
| 1249257600000 | 3568.49 |
| 1249344000000 | 3576.84 |
| 1249430400000 | 3577.73 |
| 1249516800000 | 3546.51 |
| 1249603200000 | 3537.15 |
| 1249862400000 | 3509.63 |
| 1249948800000 | 3446.84 |
| 1250035200000 | 3494.08 |
| 1250121600000 | 3540.17 |
| 1250208000000 | 3480.62 |
| 1250467200000 | 3405.65 |
| 1250553600000 | 3437.96 |
| 1250640000000 | 3432.55 |
| 1250726400000 | 3485.41 |
| 1250812800000 | 3497.07 |
| 1251072000000 | 3449.89 |
| 1251158400000 | 3470.89 |
| 1251244800000 | 3462.77 |
| 1251331200000 | 3424.41 |
| 1251417600000 | 3414.98 |
| 1251676800000 | 3347.6 |
| 1251763200000 | 3295.57 |
| 1251849600000 | 3290.18 |
| 1251936000000 | 3354.01 |
| 1252022400000 | 3387.81 |
| 1252281600000 | 3379.35 |
| 1252368000000 | 3379.96 |
| 1252454400000 | 3390.68 |
| 1252540800000 | 3397.02 |
| 1252627200000 | 3440.59 |
| 1252886400000 | 3411.25 |
| 1252972800000 | 3413.55 |
| 1253059200000 | 3493.18 |
| 1253145600000 | 3525.3 |
| 1253232000000 | 3531.76 |
| 1253491200000 | 3546.59 |
| 1253577600000 | 3569.49 |
| 1253664000000 | 3599.63 |
| 1253750400000 | 3576.22 |
| 1253836800000 | 3568.42 |
| 1254096000000 | 3602.18 |
| 1254182400000 | 3607.88 |
| 1254268800000 | 3580.6 |
| 1254355200000 | 3530.65 |
| 1254441600000 | 3499.52 |
| 1254700800000 | 3555.49 |
| 1254787200000 | 3596.26 |
| 1254873600000 | 3617.94 |
| 1254960000000 | 3617.38 |
| 1255046400000 | 3632.05 |
| 1255305600000 | 3630.74 |
| 1255392000000 | 3650.73 |
| 1255478400000 | 3649.69 |
| 1255564800000 | 3637.42 |
| 1255651200000 | 3662.05 |
| 1255910400000 | 3676.63 |
| 1255996800000 | 3688.12 |
| 1256083200000 | 3668.85 |
| 1256169600000 | 3691.68 |
| 1256256000000 | 3737.61 |
| 1256515200000 | 3698.3 |
| 1256601600000 | 3689.67 |
| 1256688000000 | 3643.53 |
| 1256774400000 | 3691.76 |
| 1256860800000 | 3624.93 |
| 1257120000000 | 3613.49 |
| 1257206400000 | 3595.86 |
| 1257292800000 | 3683.95 |
| 1257379200000 | 3717.5 |
| 1257465600000 | 3747.56 |
| 1257724800000 | 3848.64 |
| 1257811200000 | 3884.35 |
| 1257897600000 | 3864.75 |
| 1257984000000 | 3827.34 |
| 1258070400000 | 3865.22 |
| 1258329600000 | 3901.95 |
| 1258416000000 | 3870.2 |
| 1258502400000 | 3849.32 |
| 1258588800000 | 3794.59 |
| 1258675200000 | 3829.78 |
| 1258934400000 | 3884.31 |
| 1259020800000 | 3857.06 |
| 1259107200000 | 3832.16 |
| 1259193600000 | 3759.29 |
| 1259280000000 | 3819.84 |
| 1259539200000 | 3825.6 |
| 1259625600000 | 3896.23 |
| 1259712000000 | 3900.63 |
| 1259798400000 | 3873.93 |
| 1259884800000 | 3904.09 |
| 1260144000000 | 3903.25 |
| 1260230400000 | 3864.81 |
| 1260316800000 | 3886.48 |
| 1260403200000 | 3964.3 |
| 1260489600000 | 4067.94 |
| 1260748800000 | 4108.88 |
| 1260835200000 | 4102.07 |
| 1260921600000 | 4113.58 |
| 1261008000000 | 4100.08 |
| 1261094400000 | 4096.07 |
| 1261353600000 | 4117.88 |
| 1261440000000 | 4081.13 |
| 1261526400000 | 4082.05 |
| 1261612800000 | 4109.01 |
| 1261699200000 | 4109.01 |
| 1261958400000 | 4119.79 |
| 1262044800000 | 4144.43 |
| 1262131200000 | 4159.63 |
| 1262217600000 | 4159.63 |
| 1262563200000 | 4217.09 |
| 1262649600000 | 4241.57 |
| 1262736000000 | 4322.45 |
| 1262822400000 | 4410.87 |
| 1262908800000 | 4450.89 |
| 1263168000000 | 4504.52 |
| 1263254400000 | 4500.22 |
| 1263340800000 | 4502.3 |
| 1263427200000 | 4524.1 |
| 1263513600000 | 4521.09 |
| 1263772800000 | 4555.25 |
| 1263859200000 | 4566.31 |
| 1263945600000 | 4543.01 |
| 1264032000000 | 4464.47 |
| 1264118400000 | 4399.05 |
| 1264377600000 | 4432.6 |
| 1264464000000 | 4391.37 |
| 1264550400000 | 4276.63 |
| 1264636800000 | 4192.79 |
| 1264723200000 | 4280.2 |
| 1264982400000 | 4271.12 |
| 1265068800000 | 4283.49 |
| 1265155200000 | 4219.84 |
| 1265241600000 | 4102.88 |
| 1265328000000 | 4022.85 |
| 1265587200000 | 4059.21 |
| 1265673600000 | 4077.71 |
| 1265760000000 | 4121.03 |
| 1265846400000 | 4160.9 |
| 1265932800000 | 4181.27 |
| 1266192000000 | 4175.58 |
| 1266278400000 | 4247.31 |
| 1266364800000 | 4259.24 |
| 1266451200000 | 4254.41 |
| 1266537600000 | 4230.2 |
| 1266796800000 | 4258.87 |
| 1266883200000 | 4213 |
| 1266969600000 | 4211.52 |
| 1267056000000 | 4177.82 |
| 1267142400000 | 4237.45 |
| 1267401600000 | 4225.2 |
| 1267488000000 | 4242.75 |
| 1267574400000 | 4218.46 |
| 1267660800000 | 4258.83 |
| 1267747200000 | 4360.94 |
| 1268006400000 | 4377 |
| 1268092800000 | 4335.03 |
| 1268179200000 | 4325.38 |
| 1268265600000 | 4316.8 |
| 1268352000000 | 4322.39 |
| 1268611200000 | 4301.48 |
| 1268697600000 | 4269.13 |
| 1268784000000 | 4227.05 |
| 1268870400000 | 4226.28 |
| 1268956800000 | 4170.35 |
| 1269216000000 | 4147.13 |
| 1269302400000 | 4150.82 |
| 1269388800000 | 4132.64 |
| 1269475200000 | 4122.61 |
| 1269561600000 | 4090.1 |
| 1269820800000 | 4095.18 |
| 1269907200000 | 4167.24 |
| 1269993600000 | 4180.83 |
| 1270080000000 | 4256.97 |
| 1270166400000 | 4256.97 |
| 1270425600000 | 4302.58 |
| 1270512000000 | 4320.23 |
| 1270598400000 | 4341.07 |
| 1270684800000 | 4336.37 |
| 1270771200000 | 4358.35 |
| 1271030400000 | 4340.01 |
| 1271116800000 | 4337.39 |
| 1271203200000 | 4362.62 |
| 1271289600000 | 4307.32 |
| 1271376000000 | 4262 |
| 1271635200000 | 4244.89 |
| 1271721600000 | 4264.72 |
| 1271808000000 | 4289.75 |
| 1271894400000 | 4308.81 |
| 1271980800000 | 4316.9 |
| 1272240000000 | 4323.6 |
| 1272326400000 | 4275.66 |
| 1272412800000 | 4264.26 |
| 1272499200000 | 4313.43 |
| 1272585600000 | 4376.42 |
| 1272844800000 | 4368.31 |
| 1272931200000 | 4308.24 |
| 1273017600000 | 4231.82 |
| 1273104000000 | 4194.46 |
| 1273190400000 | 4097.69 |
| 1273449600000 | 4248.65 |
| 1273536000000 | 4236.19 |
| 1273622400000 | 4285.28 |
| 1273708800000 | 4235.85 |
| 1273795200000 | 4190.15 |
| 1274054400000 | 4184.3 |
| 1274140800000 | 4132 |
| 1274227200000 | 4089.24 |
| 1274313600000 | 4012.23 |
| 1274400000000 | 4057.97 |
| 1274659200000 | 4055.71 |
| 1274745600000 | 3986.98 |
| 1274832000000 | 4109.55 |
| 1274918400000 | 4176.13 |
| 1275004800000 | 4233.37 |
| 1275264000000 | 4285.04 |
| 1275350400000 | 4213.3 |
| 1275436800000 | 4242.95 |
| 1275523200000 | 4248.88 |
| 1275609600000 | 4168.85 |
| 1275868800000 | 4128.03 |
| 1275955200000 | 4133.29 |
| 1276041600000 | 4191.96 |
| 1276128000000 | 4286.38 |
| 1276214400000 | 4318.14 |
| 1276473600000 | 4351.01 |
| 1276560000000 | 4408.32 |
| 1276646400000 | 4471.7 |
| 1276732800000 | 4506.64 |
| 1276819200000 | 4547.16 |
| 1277078400000 | 4548.38 |
| 1277164800000 | 4482.56 |
| 1277251200000 | 4479.67 |
| 1277337600000 | 4408.04 |
| 1277424000000 | 4483.39 |
| 1277683200000 | 4490.07 |
| 1277769600000 | 4391.94 |
| 1277856000000 | 4333.05 |
| 1277942400000 | 4298.65 |
| 1278028800000 | 4411.98 |
| 1278288000000 | 4388.84 |
| 1278374400000 | 4452.73 |
| 1278460800000 | 4513.67 |
| 1278547200000 | 4584.17 |
| 1278633600000 | 4577.48 |
| 1278892800000 | 4539.51 |
| 1278979200000 | 4605.03 |
| 1279065600000 | 4609.52 |
| 1279152000000 | 4656.7 |
| 1279238400000 | 4676.03 |
| 1279497600000 | 4642.77 |
| 1279584000000 | 4699.22 |
| 1279670400000 | 4805.28 |
| 1279756800000 | 4871.37 |
| 1279843200000 | 4878.11 |
| 1280102400000 | 4910.42 |
| 1280188800000 | 4934.21 |
| 1280275200000 | 4866.18 |
| 1280361600000 | 4886.04 |
| 1280448000000 | 4885.63 |
| 1280707200000 | 4991.05 |
| 1280793600000 | 4958.41 |
| 1280880000000 | 4979 |
| 1280966400000 | 5008.31 |
| 1281052800000 | 5029.53 |
| 1281312000000 | 5088.8 |
| 1281398400000 | 5076.07 |
| 1281484800000 | 4963.33 |
| 1281571200000 | 5003.62 |
| 1281657600000 | 5065.93 |
| 1281916800000 | 5131.65 |
| 1282003200000 | 5200.48 |
| 1282089600000 | 5258.39 |
| 1282176000000 | 5219.51 |
| 1282262400000 | 5173.72 |
| 1282521600000 | 5235.56 |
| 1282608000000 | 5176.72 |
| 1282694400000 | 5101.62 |
| 1282780800000 | 5168.61 |
| 1282867200000 | 5214.5 |
| 1283126400000 | 5232.68 |
| 1283212800000 | 5246.17 |
| 1283299200000 | 5375.12 |
| 1283385600000 | 5413.61 |
| 1283472000000 | 5481.15 |
| 1283731200000 | 5468.28 |
| 1283817600000 | 5409.45 |
| 1283904000000 | 5483.73 |
| 1283990400000 | 5548.75 |
| 1284076800000 | 5553 |
| 1284336000000 | 5626.44 |
| 1284422400000 | 5687.2 |
| 1284508800000 | 5707.36 |
| 1284595200000 | 5681.83 |
| 1284681600000 | 5666.38 |
| 1284940800000 | 5666.39 |
| 1285027200000 | 5650.01 |
| 1285113600000 | 5627.38 |
| 1285200000000 | 5619.09 |
| 1285286400000 | 5672.31 |
| 1285545600000 | 5745.57 |
| 1285632000000 | 5798.37 |
| 1285718400000 | 5766.56 |
| 1285804800000 | 5814.48 |
| 1285891200000 | 5855.51 |
| 1286150400000 | 5772.6 |
| 1286236800000 | 5767.85 |
| 1286323200000 | 5769.35 |
| 1286409600000 | 5694.86 |
| 1286496000000 | 5670.09 |
| 1286755200000 | 5695.96 |
| 1286841600000 | 5678.67 |
| 1286928000000 | 5899.62 |
| 1287014400000 | 5834.9 |
| 1287100800000 | 5780.4 |
| 1287360000000 | 5774.79 |
| 1287446400000 | 5721.02 |
| 1287532800000 | 5743.33 |
| 1287619200000 | 5741.99 |
| 1287705600000 | 5746.33 |
| 1287964800000 | 5780.22 |
| 1288051200000 | 5768.36 |
| 1288137600000 | 5775.66 |
| 1288224000000 | 5833.54 |
| 1288310400000 | 5901.43 |
| 1288569600000 | 5854.77 |
| 1288656000000 | 6025.25 |
| 1288742400000 | 5989.71 |
| 1288828800000 | 6069.42 |
| 1288915200000 | 6085.44 |
| 1289174400000 | 6102.91 |
| 1289260800000 | 6173.42 |
| 1289347200000 | 6119.93 |
| 1289433600000 | 6096.73 |
| 1289520000000 | 6041.24 |
| 1289779200000 | 6003.79 |
| 1289865600000 | 5903.04 |
| 1289952000000 | 5906.63 |
| 1290038400000 | 5978.16 |
| 1290124800000 | 6020.28 |
| 1290384000000 | 6078.56 |
| 1290470400000 | 6008.33 |
| 1290556800000 | 6072.28 |
| 1290643200000 | 6071.71 |
| 1290729600000 | 6023.76 |
| 1290988800000 | 5976.91 |
| 1291075200000 | 5949.35 |
| 1291161600000 | 5986.35 |
| 1291248000000 | 6017.79 |
| 1291334400000 | 6048.19 |
| 1291593600000 | 6056.29 |
| 1291680000000 | 6111.27 |
| 1291766400000 | 6107.42 |
| 1291852800000 | 6085.56 |
| 1291939200000 | 6053.86 |
| 1292198400000 | 6100.84 |
| 1292284800000 | 6158.43 |
| 1292371200000 | 6200.07 |
| 1292457600000 | 6209.27 |
| 1292544000000 | 6261.44 |
| 1292803200000 | 6282.67 |
| 1292889600000 | 6239.14 |
| 1292976000000 | 6157.85 |
| 1293062400000 | 6165.31 |
| 1293148800000 | 6168.02 |
| 1293408000000 | 6074.24 |
| 1293494400000 | 6097.95 |
| 1293580800000 | 6146.26 |
| 1293667200000 | 6220.2 |
| 1293753600000 | 6220.24 |
| 1294012800000 | 6281.29 |
| 1294099200000 | 6075.43 |
| 1294185600000 | 6025.83 |
| 1294272000000 | 5952.28 |
| 1294358400000 | 5825.21 |
| 1294617600000 | 5698.84 |
| 1294704000000 | 5677.12 |
| 1294790400000 | 5824.23 |
| 1294876800000 | 5898.9 |
| 1294963200000 | 5873.55 |
| 1295222400000 | 5872.37 |
| 1295308800000 | 5861.52 |
| 1295395200000 | 5830.19 |
| 1295481600000 | 5772.17 |
| 1295568000000 | 5800.95 |
| 1295827200000 | 5805.27 |
| 1295913600000 | 5738.71 |
| 1296000000000 | 5773.94 |
| 1296086400000 | 5747.81 |
| 1296172800000 | 5642.66 |
| 1296432000000 | 5637.58 |
| 1296518400000 | 5728.3 |
| 1296604800000 | 5634.57 |
| 1296691200000 | 5563.19 |
| 1296777600000 | 5631.32 |
| 1297036800000 | 5613.06 |
| 1297123200000 | 5541.66 |
| 1297209600000 | 5451.18 |
| 1297296000000 | 5539.46 |
| 1297382400000 | 5690.1 |
| 1297641600000 | 5768.79 |
| 1297728000000 | 5656.29 |
| 1297814400000 | 5616.43 |
| 1297900800000 | 5559.55 |
| 1297987200000 | 5556.35 |
| 1298246400000 | 5538.83 |
| 1298332800000 | 5458.8 |
| 1298419200000 | 5317.9 |
| 1298505600000 | 5319.71 |
| 1298592000000 | 5414.15 |
| 1298851200000 | 5506.7 |
| 1298937600000 | 5445.28 |
| 1299024000000 | 5458.7 |
| 1299110400000 | 5601.08 |
| 1299196800000 | 5590.03 |
| 1299456000000 | 5565.8 |
| 1299542400000 | 5545.07 |
| 1299628800000 | 5487.07 |
| 1299715200000 | 5333.61 |
| 1299801600000 | 5328.82 |
| 1300060800000 | 5308.67 |
| 1300147200000 | 5352.56 |
| 1300233600000 | 5277.02 |
| 1300320000000 | 5277.17 |
| 1300406400000 | 5313.13 |
| 1300665600000 | 5463.84 |
| 1300752000000 | 5552.99 |
| 1300838400000 | 5613 |
| 1300924800000 | 5697.45 |
| 1301011200000 | 5663.15 |
| 1301270400000 | 5666.85 |
| 1301356800000 | 5600.21 |
| 1301443200000 | 5661.63 |
| 1301529600000 | 5743.79 |
| 1301616000000 | 5859.82 |
| 1301875200000 | 5903.09 |
| 1301961600000 | 5968.83 |
| 1302048000000 | 5964.63 |
| 1302134400000 | 5917.13 |
| 1302220800000 | 5900.57 |
| 1302480000000 | 5884.36 |
| 1302566400000 | 5736.78 |
| 1302652800000 | 5812.84 |
| 1302739200000 | 5809.14 |
| 1302825600000 | 5845.29 |
| 1303084800000 | 5790.1 |
| 1303171200000 | 5869.81 |
| 1303257600000 | 5969.88 |
| 1303344000000 | 6029.02 |
| 1303430400000 | 6029.02 |
| 1303689600000 | 6031.03 |
| 1303776000000 | 6104.61 |
| 1303862400000 | 6129.25 |
| 1303948800000 | 6164.31 |
| 1304035200000 | 6237.84 |
| 1304294400000 | 6223.39 |
| 1304380800000 | 6169.87 |
| 1304467200000 | 6094.65 |
| 1304553600000 | 6089.09 |
| 1304640000000 | 6168.4 |
| 1304899200000 | 6110.58 |
| 1304985600000 | 6194.33 |
| 1305072000000 | 6169.62 |
| 1305158400000 | 6166.25 |
| 1305244800000 | 6176.27 |
| 1305504000000 | 6172.27 |
| 1305590400000 | 6076.2 |
| 1305676800000 | 6121.09 |
| 1305763200000 | 6086.33 |
| 1305849600000 | 6084.44 |
| 1306108800000 | 6030.09 |
| 1306195200000 | 6045.17 |
| 1306281600000 | 6063.46 |
| 1306368000000 | 6117.61 |
| 1306454400000 | 6159.51 |
| 1306713600000 | 6176.36 |
| 1306800000000 | 6196.44 |
| 1306886400000 | 6181.45 |
| 1306972800000 | 6215.87 |
| 1307059200000 | 6230.01 |
| 1307318400000 | 6128.86 |
| 1307404800000 | 6146.67 |
| 1307491200000 | 6142.74 |
| 1307577600000 | 6100.51 |
| 1307664000000 | 6049.04 |
| 1307923200000 | 5980.97 |
| 1308009600000 | 5961.03 |
| 1308096000000 | 5848.15 |
| 1308182400000 | 5744.8 |
| 1308268800000 | 5835.18 |
| 1308528000000 | 5888.91 |
| 1308614400000 | 6021.46 |
| 1308700800000 | 6013.1 |
| 1308787200000 | 5976.74 |
| 1308873600000 | 5990.22 |
| 1309132800000 | 5983.13 |
| 1309219200000 | 6072.35 |
| 1309305600000 | 6103.35 |
| 1309392000000 | 6201.98 |
| 1309478400000 | 6231.59 |
| 1309737600000 | 6210.34 |
| 1309824000000 | 6246.4 |
| 1309910400000 | 6203.61 |
| 1309996800000 | 6228.74 |
| 1310083200000 | 6230.13 |
| 1310342400000 | 6193.13 |
| 1310428800000 | 6121.97 |
| 1310515200000 | 6158.7 |
| 1310601600000 | 6148.88 |
| 1310688000000 | 6205.89 |
| 1310947200000 | 6101.06 |
| 1311033600000 | 6122.52 |
| 1311120000000 | 6022.73 |
| 1311206400000 | 6070.03 |
| 1311292800000 | 6074.93 |
| 1311552000000 | 6046.14 |
| 1311638400000 | 5974.44 |
| 1311724800000 | 5851.31 |
| 1311811200000 | 5913.61 |
| 1311897600000 | 5875.76 |
| 1312156800000 | 5925.86 |
| 1312243200000 | 5813.98 |
| 1312329600000 | 5679.04 |
| 1312416000000 | 5457.16 |
| 1312502400000 | 5329.76 |
| 1312761600000 | 4858.44 |
| 1312848000000 | 5187.61 |
| 1312934400000 | 5303.96 |
| 1313020800000 | 5425.42 |
| 1313107200000 | 5503.82 |
| 1313366400000 | 5488.3 |
| 1313452800000 | 5411.23 |
| 1313539200000 | 5475.31 |
| 1313625600000 | 5371.3 |
| 1313712000000 | 5380.43 |
| 1313971200000 | 5352.33 |
| 1314057600000 | 5437.85 |
| 1314144000000 | 5419.86 |
| 1314230400000 | 5367.76 |
| 1314316800000 | 5397.43 |
| 1314576000000 | 5550.98 |
| 1314662400000 | 5586.16 |
| 1314748800000 | 5627.88 |
| 1314835200000 | 5717.23 |
| 1314921600000 | 5645.34 |
| 1315180800000 | 5441.37 |
| 1315267200000 | 5413.41 |
| 1315353600000 | 5575.55 |
| 1315440000000 | 5544.25 |
| 1315526400000 | 5395.94 |
| 1315785600000 | 5192.69 |
| 1315872000000 | 5208.52 |
| 1315958400000 | 5217.73 |
| 1316044800000 | 5229.68 |
| 1316131200000 | 5162.38 |
| 1316390400000 | 5161.14 |
| 1316476800000 | 5176.48 |
| 1316563200000 | 4955.81 |
| 1316649600000 | 4503.06 |
| 1316736000000 | 4452.52 |
| 1316995200000 | 4553.71 |
| 1317081600000 | 4797.99 |
| 1317168000000 | 4721.43 |
| 1317254400000 | 4661.88 |
| 1317340800000 | 4561.69 |
| 1317600000000 | 4406.15 |
| 1317686400000 | 4146.59 |
| 1317772800000 | 4293.88 |
| 1317859200000 | 4585.22 |
| 1317945600000 | 4650.43 |
| 1318204800000 | 4616.06 |
| 1318291200000 | 4781.54 |
| 1318377600000 | 4954.55 |
| 1318464000000 | 4914.55 |
| 1318550400000 | 4962.98 |
| 1318809600000 | 4953.8 |
| 1318896000000 | 4928.08 |
| 1318982400000 | 4989.78 |
| 1319068800000 | 4890.73 |
| 1319155200000 | 4989.96 |
| 1319414400000 | 5120.88 |
| 1319500800000 | 5083.98 |
| 1319587200000 | 5155.38 |
| 1319673600000 | 5419 |
| 1319760000000 | 5468.49 |
| 1320019200000 | 5464.2 |
| 1320105600000 | 5464.2 |
| 1320192000000 | 5276.42 |
| 1320278400000 | 5343.53 |
| 1320364800000 | 5327.61 |
| 1320624000000 | 5376.48 |
| 1320710400000 | 5430 |
| 1320796800000 | 5300.3 |
| 1320883200000 | 5265.45 |
| 1320969600000 | 5365.49 |
| 1321228800000 | 5306.73 |
| 1321315200000 | 5267.69 |
| 1321401600000 | 5278.12 |
| 1321488000000 | 5182.59 |
| 1321574400000 | 5137.94 |
| 1321833600000 | 4965.16 |
| 1321920000000 | 4922.01 |
| 1322006400000 | 4718.49 |
| 1322092800000 | 4740.37 |
| 1322179200000 | 4637.92 |
| 1322438400000 | 4781.19 |
| 1322524800000 | 4791.6 |
| 1322611200000 | 4971.34 |
| 1322697600000 | 4978.92 |
| 1322784000000 | 4995.99 |
| 1323043200000 | 4929.79 |
| 1323129600000 | 4941.99 |
| 1323216000000 | 5019.79 |
| 1323302400000 | 5032.33 |
| 1323388800000 | 5066.44 |
| 1323648000000 | 4989.02 |
| 1323734400000 | 4986.03 |
| 1323820800000 | 4870.61 |
| 1323907200000 | 4884.82 |
| 1323993600000 | 4906.39 |
| 1324252800000 | 4883.23 |
| 1324339200000 | 4963.85 |
| 1324425600000 | 4940.84 |
| 1324512000000 | 4978.64 |
| 1324598400000 | 4952.73 |
| 1324857600000 | 4918.35 |
| 1324944000000 | 4914.45 |
| 1325030400000 | 4870.77 |
| 1325116800000 | 4903.34 |
| 1325203200000 | 4914.79 |
| 1325462400000 | 4886.77 |
| 1325548800000 | 4946.28 |
| 1325635200000 | 5008.43 |
| 1325721600000 | 5008.01 |
| 1325808000000 | 5020.23 |
| 1326067200000 | 4986.69 |
| 1326153600000 | 5047.85 |
| 1326240000000 | 5070.39 |
| 1326326400000 | 5117.8 |
| 1326412800000 | 5098.19 |
| 1326672000000 | 5128.75 |
| 1326758400000 | 5174.7 |
| 1326844800000 | 5237.54 |
| 1326931200000 | 5298.44 |
| 1327017600000 | 5310.21 |
| 1327276800000 | 5297.39 |
| 1327363200000 | 5244.45 |
| 1327449600000 | 5223.92 |
| 1327536000000 | 5278.09 |
| 1327622400000 | 5316.56 |
| 1327881600000 | 5271.8 |
| 1327968000000 | 5311.87 |
| 1328054400000 | 5411.01 |
| 1328140800000 | 5558.2 |
| 1328227200000 | 5655.78 |
| 1328486400000 | 5643.98 |
| 1328572800000 | 5628.2 |
| 1328659200000 | 5655.86 |
| 1328745600000 | 5740.07 |
| 1328832000000 | 5725 |
| 1329091200000 | 5730.98 |
| 1329177600000 | 5676.14 |
| 1329264000000 | 5722.83 |
| 1329350400000 | 5731.83 |
| 1329436800000 | 5816.35 |
| 1329696000000 | 5836.05 |
| 1329782400000 | 5802.78 |
| 1329868800000 | 5769.36 |
| 1329955200000 | 5779.18 |
| 1330041600000 | 5801.14 |
| 1330300800000 | 5781.69 |
| 1330387200000 | 5841.96 |
| 1330473600000 | 5864.34 |
| 1330560000000 | 5844.38 |
| 1330646400000 | 5806.58 |
| 1330905600000 | 5732.45 |
| 1330992000000 | 5618.31 |
| 1331078400000 | 5622.97 |
| 1331164800000 | 5740.68 |
| 1331251200000 | 5782.43 |
| 1331510400000 | 5748.93 |
| 1331596800000 | 5762.55 |
| 1331683200000 | 5737.26 |
| 1331769600000 | 5804.58 |
| 1331856000000 | 5821.57 |
| 1332115200000 | 5896.25 |
| 1332201600000 | 5837.46 |
| 1332288000000 | 5833.36 |
| 1332374400000 | 5758.51 |
| 1332460800000 | 5803.91 |
| 1332720000000 | 5881.46 |
| 1332806400000 | 5917.82 |
| 1332892800000 | 5867.48 |
| 1332979200000 | 5828.62 |
| 1333065600000 | 5877.05 |
| 1333324800000 | 5948.79 |
| 1333411200000 | 5946.26 |
| 1333497600000 | 5884.24 |
| 1333584000000 | 5909.59 |
| 1333670400000 | 5909.59 |
| 1333929600000 | 5827.5 |
| 1334016000000 | 5773.72 |
| 1334102400000 | 5746.33 |
| 1334188800000 | 5781.4 |
| 1334275200000 | 5716.23 |
| 1334534400000 | 5704.19 |
| 1334620800000 | 5707.96 |
| 1334707200000 | 5696.28 |
| 1334793600000 | 5716.27 |
| 1334880000000 | 5821.75 |
| 1335139200000 | 5718.41 |
| 1335225600000 | 5769.64 |
| 1335312000000 | 5775.42 |
| 1335398400000 | 5787.64 |
| 1335484800000 | 5825.22 |
| 1335744000000 | 5825.85 |
| 1335830400000 | 5819.35 |
| 1335916800000 | 5775.22 |
| 1336003200000 | 5761.43 |
| 1336089600000 | 5772.78 |
| 1336348800000 | 5778.2 |
| 1336435200000 | 5711.18 |
| 1336521600000 | 5620.1 |
| 1336608000000 | 5645.46 |
| 1336694400000 | 5599.45 |
| 1336953600000 | 5488.38 |
| 1337040000000 | 5341.62 |
| 1337126400000 | 5267.62 |
| 1337212800000 | 5194.09 |
| 1337299200000 | 5127.52 |
| 1337558400000 | 5104.53 |
| 1337644800000 | 5119.29 |
| 1337731200000 | 5028.5 |
| 1337817600000 | 5074.5 |
| 1337904000000 | 5095.53 |
| 1338163200000 | 5141.01 |
| 1338249600000 | 5098.37 |
| 1338336000000 | 5066.25 |
| 1338422400000 | 5105.07 |
| 1338508800000 | 5053 |
| 1338768000000 | 5028.54 |
| 1338854400000 | 5064.25 |
| 1338940800000 | 5184.43 |
| 1339027200000 | 5246.17 |
| 1339113600000 | 5331.37 |
| 1339372800000 | 5301.89 |
| 1339459200000 | 5247.37 |
| 1339545600000 | 5229.39 |
| 1339632000000 | 5279.65 |
| 1339718400000 | 5340.21 |
| 1339977600000 | 5333.69 |
| 1340064000000 | 5418.3 |
| 1340150400000 | 5417.33 |
| 1340236800000 | 5410.67 |
| 1340323200000 | 5307.64 |
| 1340582400000 | 5242.79 |
| 1340668800000 | 5232.09 |
| 1340755200000 | 5293.76 |
| 1340841600000 | 5210.37 |
| 1340928000000 | 5352.06 |
| 1341187200000 | 5371.42 |
| 1341273600000 | 5463.41 |
| 1341360000000 | 5485.53 |
| 1341446400000 | 5495.93 |
| 1341532800000 | 5433.37 |
| 1341792000000 | 5430.33 |
| 1341878400000 | 5425.27 |
| 1341964800000 | 5443.16 |
| 1342051200000 | 5426.38 |
| 1342137600000 | 5495.46 |
| 1342396800000 | 5500.58 |
| 1342483200000 | 5517.26 |
| 1342569600000 | 5550 |
| 1342656000000 | 5561 |
| 1342742400000 | 5542.91 |
| 1343001600000 | 5428.28 |
| 1343088000000 | 5391.1 |
| 1343174400000 | 5388.66 |
| 1343260800000 | 5371.99 |
| 1343347200000 | 5384.54 |
| 1343606400000 | 5419.3 |
| 1343692800000 | 5412.07 |
| 1343779200000 | 5324.24 |
| 1343865600000 | 5229.66 |
| 1343952000000 | 5310.64 |
| 1344211200000 | 5353.1 |
| 1344297600000 | 5357.87 |
| 1344384000000 | 5361.72 |
| 1344470400000 | 5377.6 |
| 1344556800000 | 5362.64 |
| 1344816000000 | 5320.26 |
| 1344902400000 | 5321.2 |
| 1344988800000 | 5317.86 |
| 1345075200000 | 5352.93 |
| 1345161600000 | 5408.48 |
| 1345420800000 | 5431.37 |
| 1345507200000 | 5427.4 |
| 1345593600000 | 5379.99 |
| 1345680000000 | 5358.45 |
| 1345766400000 | 5338.97 |
| 1346025600000 | 5297.56 |
| 1346112000000 | 5302.17 |
| 1346198400000 | 5299.09 |
| 1346284800000 | 5264.42 |
| 1346371200000 | 5258.39 |
| 1346630400000 | 5238.29 |
| 1346716800000 | 5254.58 |
| 1346803200000 | 5228.7 |
| 1346889600000 | 5307.22 |
| 1346976000000 | 5383.47 |
| 1347235200000 | 5408.3 |
| 1347321600000 | 5433.97 |
| 1347408000000 | 5428.14 |
| 1347494400000 | 5452.6 |
| 1347580800000 | 5529.35 |
| 1347840000000 | 5540.29 |
| 1347926400000 | 5540.55 |
| 1348012800000 | 5549.93 |
| 1348099200000 | 5538.63 |
| 1348185600000 | 5517.45 |
| 1348444800000 | 5479.82 |
| 1348531200000 | 5526.07 |
| 1348617600000 | 5508.64 |
| 1348704000000 | 5526.19 |
| 1348790400000 | 5507.89 |
| 1349049600000 | 5519.98 |
| 1349136000000 | 5533.63 |
| 1349222400000 | 5522.04 |
| 1349308800000 | 5565.41 |
| 1349395200000 | 5589.72 |
| 1349654400000 | 5582.48 |
| 1349740800000 | 5521.31 |
| 1349827200000 | 5476.06 |
| 1349913600000 | 5511.21 |
| 1350000000000 | 5509.1 |
| 1350259200000 | 5517.18 |
| 1350345600000 | 5571.35 |
| 1350432000000 | 5604.47 |
| 1350518400000 | 5607.68 |
| 1350604800000 | 5522.5 |
| 1350864000000 | 5473.74 |
| 1350950400000 | 5386.52 |
| 1351036800000 | 5394.92 |
| 1351123200000 | 5420.51 |
| 1351209600000 | 5431 |
| 1351468800000 | 5435.93 |
| 1351555200000 | 5462.19 |
| 1351641600000 | 5434.6 |
| 1351728000000 | 5439.84 |
| 1351814400000 | 5440.62 |
| 1352073600000 | 5442.54 |
| 1352160000000 | 5463.48 |
| 1352246400000 | 5434.35 |
| 1352332800000 | 5454.63 |
| 1352419200000 | 5415.97 |
| 1352678400000 | 5374.8 |
| 1352764800000 | 5317.63 |
| 1352851200000 | 5286.22 |
| 1352937600000 | 5288.82 |
| 1353024000000 | 5273.72 |
| 1353283200000 | 5329.05 |
| 1353369600000 | 5332.45 |
| 1353456000000 | 5303.99 |
| 1353542400000 | 5310.73 |
| 1353628800000 | 5291.16 |
| 1353888000000 | 5246.79 |
| 1353974400000 | 5249.33 |
| 1354060800000 | 5212.14 |
| 1354147200000 | 5275.59 |
| 1354233600000 | 5264.13 |
| 1354492800000 | 5280.11 |
| 1354579200000 | 5257.1 |
| 1354665600000 | 5270.27 |
| 1354752000000 | 5289.84 |
| 1354838400000 | 5276.67 |
| 1355097600000 | 5301.09 |
| 1355184000000 | 5396.59 |
| 1355270400000 | 5445.19 |
| 1355356800000 | 5448.38 |
| 1355443200000 | 5489.39 |
| 1355702400000 | 5498.88 |
| 1355788800000 | 5519.14 |
| 1355875200000 | 5520.36 |
| 1355961600000 | 5517.48 |
| 1356048000000 | 5497.38 |
| 1356307200000 | 5473.38 |
| 1356393600000 | 5473.38 |
| 1356480000000 | 5484.07 |
| 1356566400000 | 5455.96 |
| 1356652800000 | 5480.35 |
| 1356912000000 | 5480.87 |
| 1357084800000 | 5594.93 |
| 1357171200000 | 5617.23 |
| 1357257600000 | 5683.82 |
| 1357516800000 | 5704.73 |
| 1357603200000 | 5702.79 |
| 1357689600000 | 5764.3 |
| 1357776000000 | 5806.44 |
| 1357862400000 | 5736.56 |
| 1358121600000 | 5763.47 |
| 1358208000000 | 5740.8 |
| 1358294400000 | 5778.75 |
| 1358380800000 | 5832.27 |
| 1358467200000 | 5885.11 |
| 1358726400000 | 5874.41 |
| 1358812800000 | 5905.72 |
| 1358899200000 | 5862.17 |
| 1358985600000 | 5849.71 |
| 1359072000000 | 5855.57 |
| 1359331200000 | 5848.79 |
| 1359417600000 | 5891.29 |
| 1359504000000 | 5923.13 |
| 1359590400000 | 5936.08 |
| 1359676800000 | 5945.84 |
| 1359936000000 | 5922.57 |
| 1360022400000 | 5952.61 |
| 1360108800000 | 5971.87 |
| 1360195200000 | 5958.02 |
| 1360281600000 | 5960.13 |
| 1360540800000 | 5973.15 |
| 1360627200000 | 5976.63 |
| 1360713600000 | 6000.87 |
| 1360800000000 | 5992.24 |
| 1360886400000 | 5970.46 |
| 1361145600000 | 5948.21 |
| 1361232000000 | 5955.89 |
| 1361318400000 | 5882.34 |
| 1361404800000 | 5845.68 |
| 1361491200000 | 5870.02 |
| 1361750400000 | 5834.9 |
| 1361836800000 | 5810.76 |
| 1361923200000 | 5846.18 |
| 1362009600000 | 5908.56 |
| 1362096000000 | 5917.97 |
| 1362355200000 | 5924.48 |
| 1362441600000 | 5905.69 |
| 1362528000000 | 5849.03 |
| 1362614400000 | 5834.14 |
| 1362700800000 | 5890.95 |
| 1362960000000 | 5865.62 |
| 1363046400000 | 5847.64 |
| 1363132800000 | 5822.87 |
| 1363219200000 | 5758.44 |
| 1363305600000 | 5701.25 |
| 1363564800000 | 5714.32 |
| 1363651200000 | 5741.91 |
| 1363737600000 | 5779.45 |
| 1363824000000 | 5780.13 |
| 1363910400000 | 5780.28 |
| 1364169600000 | 5726.17 |
| 1364256000000 | 5774.72 |
| 1364342400000 | 5770.53 |
| 1364428800000 | 5766.32 |
| 1364515200000 | 5766.23 |
| 1364774400000 | 5750.59 |
| 1364860800000 | 5721.33 |
| 1364947200000 | 5657.85 |
| 1365033600000 | 5649.55 |
| 1365120000000 | 5589.72 |
| 1365379200000 | 5654.55 |
| 1365465600000 | 5715.97 |
| 1365552000000 | 5691.94 |
| 1365638400000 | 5690.64 |
| 1365724800000 | 5650.68 |
| 1365984000000 | 5467.26 |
| 1366070400000 | 5531.51 |
| 1366156800000 | 5508.46 |
| 1366243200000 | 5537.72 |
| 1366329600000 | 5557.14 |
| 1366588800000 | 5534 |
| 1366675200000 | 5576.24 |
| 1366761600000 | 5596.42 |
| 1366848000000 | 5618.27 |
| 1366934400000 | 5564.25 |
| 1367193600000 | 5541.34 |
| 1367280000000 | 5604.71 |
| 1367366400000 | 5604.98 |
| 1367452800000 | 5603.46 |
| 1367539200000 | 5677.89 |
| 1367798400000 | 5651.28 |
| 1367884800000 | 5643.36 |
| 1367971200000 | 5649.06 |
| 1368057600000 | 5641.12 |
| 1368144000000 | 5565.14 |
| 1368403200000 | 5497.79 |
| 1368489600000 | 5478.05 |
| 1368576000000 | 5463.51 |
| 1368662400000 | 5436.54 |
| 1368748800000 | 5439.61 |
| 1369008000000 | 5354.36 |
| 1369094400000 | 5341.66 |
| 1369180800000 | 5403.16 |
| 1369267200000 | 5299.71 |
| 1369353600000 | 5273.65 |
| 1369612800000 | 5203.43 |
| 1369699200000 | 5179.38 |
| 1369785600000 | 5174.1 |
| 1369872000000 | 5159.68 |
| 1369958400000 | 5153.27 |
| 1370217600000 | 5090.15 |
| 1370304000000 | 5155.1 |
| 1370390400000 | 5116.14 |
| 1370476800000 | 5064.69 |
| 1370563200000 | 5053.22 |
| 1370822400000 | 4900.48 |
| 1370908800000 | 4849.44 |
| 1370995200000 | 4845.6 |
| 1371081600000 | 4927.5 |
| 1371168000000 | 4958.79 |
| 1371427200000 | 4949.06 |
| 1371513600000 | 4875.45 |
| 1371600000000 | 4816.57 |
| 1371686400000 | 4583.77 |
| 1371772800000 | 4564.67 |
| 1372032000000 | 4566.11 |
| 1372118400000 | 4621.66 |
| 1372204800000 | 4775.05 |
| 1372291200000 | 4863.78 |
| 1372377600000 | 4918.03 |
| 1372636800000 | 4863.16 |
| 1372723200000 | 4761.28 |
| 1372809600000 | 4738.55 |
| 1372896000000 | 4781.19 |
| 1372982400000 | 4690.35 |
| 1373241600000 | 4686.07 |
| 1373328000000 | 4629.92 |
| 1373414400000 | 4572.97 |
| 1373500800000 | 4603.31 |
| 1373587200000 | 4635.16 |
| 1373846400000 | 4734.16 |
| 1373932800000 | 4729.65 |
| 1374019200000 | 4852.65 |
| 1374105600000 | 4868.75 |
| 1374192000000 | 4749.52 |
| 1374451200000 | 4758.25 |
| 1374537600000 | 4739.64 |
| 1374624000000 | 4758.06 |
| 1374710400000 | 4712.65 |
| 1374796800000 | 4647.75 |
| 1375056000000 | 4623.21 |
| 1375142400000 | 4503.18 |
| 1375228800000 | 4472.47 |
| 1375315200000 | 4619.74 |
| 1375401600000 | 4604.98 |
| 1375660800000 | 4564.22 |
| 1375747200000 | 4458.88 |
| 1375833600000 | 4401.03 |
| 1375920000000 | 4538.69 |
| 1376006400000 | 4622.03 |
| 1376265600000 | 4609.27 |
| 1376352000000 | 4559.59 |
| 1376438400000 | 4555.9 |
| 1376524800000 | 4553.81 |
| 1376611200000 | 4498.16 |
| 1376870400000 | 4422.65 |
| 1376956800000 | 4419.76 |
| 1377043200000 | 4329.88 |
| 1377129600000 | 4359.21 |
| 1377216000000 | 4447.85 |
| 1377475200000 | 4391.92 |
| 1377561600000 | 4250.29 |
| 1377648000000 | 4234.69 |
| 1377734400000 | 4298.72 |
| 1377820800000 | 4401.21 |
| 1378080000000 | 4418.38 |
| 1378166400000 | 4376.72 |
| 1378252800000 | 4400.11 |
| 1378339200000 | 4491.59 |
| 1378425600000 | 4620.5 |
| 1378684800000 | 4725.19 |
| 1378771200000 | 4738.55 |
| 1378857600000 | 4784.38 |
| 1378944000000 | 4723.45 |
| 1379030400000 | 4630.77 |
| 1379289600000 | 4708.64 |
| 1379376000000 | 4704.83 |
| 1379462400000 | 4687.83 |
| 1379548800000 | 4687.83 |
| 1379635200000 | 4687.83 |
| 1379894400000 | 4931.78 |
| 1379980800000 | 4823.55 |
| 1380067200000 | 4793.81 |
| 1380153600000 | 4778.95 |
| 1380240000000 | 4709.64 |
| 1380499200000 | 4667.11 |
| 1380585600000 | 4714.16 |
| 1380672000000 | 4677.78 |
| 1380758400000 | 4705.08 |
| 1380844800000 | 4736.25 |
| 1381104000000 | 4704.32 |
| 1381190400000 | 4710.6 |
| 1381276800000 | 4662.16 |
| 1381363200000 | 4745.91 |
| 1381449600000 | 4764.34 |
| 1381708800000 | 4759.12 |
| 1381795200000 | 4772.41 |
| 1381881600000 | 4790.92 |
| 1381968000000 | 4770.45 |
| 1382054400000 | 4774.54 |
| 1382313600000 | 4779.55 |
| 1382400000000 | 4820.3 |
| 1382486400000 | 4802.99 |
| 1382572800000 | 4763.75 |
| 1382659200000 | 4721.29 |
| 1382918400000 | 4721.1 |
| 1383004800000 | 4687.97 |
| 1383091200000 | 4759.84 |
| 1383177600000 | 4713.5 |
| 1383264000000 | 4708.91 |
| 1383523200000 | 4727.84 |
| 1383609600000 | 4710.71 |
| 1383696000000 | 4685.05 |
| 1383782400000 | 4668.52 |
| 1383868800000 | 4553.6 |
| 1384128000000 | 4458.58 |
| 1384214400000 | 4478.95 |
| 1384300800000 | 4414.05 |
| 1384387200000 | 4459.07 |
| 1384473600000 | 4507.97 |
| 1384732800000 | 4607.18 |
| 1384819200000 | 4535.96 |
| 1384905600000 | 4471.61 |
| 1384992000000 | 4411.97 |
| 1385078400000 | 4451.61 |
| 1385337600000 | 4419.88 |
| 1385424000000 | 4369.65 |
| 1385510400000 | 4369.21 |
| 1385596800000 | 4402.08 |
| 1385683200000 | 4411.12 |
| 1385942400000 | 4381.16 |
| 1386028800000 | 4312.95 |
| 1386115200000 | 4306.65 |
| 1386201600000 | 4354.43 |
| 1386288000000 | 4352.7 |
| 1386547200000 | 4320.7 |
| 1386633600000 | 4313.26 |
| 1386720000000 | 4277.46 |
| 1386806400000 | 4248.9 |
| 1386892800000 | 4256.84 |
| 1387152000000 | 4322.49 |
| 1387238400000 | 4287.98 |
| 1387324800000 | 4284.01 |
| 1387411200000 | 4299.66 |
| 1387497600000 | 4340.05 |
| 1387756800000 | 4311.41 |
| 1387843200000 | 4309.25 |
| 1387929600000 | 4309.25 |
| 1388016000000 | 4299.31 |
| 1388102400000 | 4356.36 |
| 1388361600000 | 4347.75 |
| 1388448000000 | 4355.99 |
| 1388620800000 | 4321.35 |
| 1388707200000 | 4307.26 |
| 1388966400000 | 4278.75 |
| 1389052800000 | 4256 |
| 1389139200000 | 4265.08 |
| 1389225600000 | 4204.7 |
| 1389312000000 | 4201.82 |
| 1389571200000 | 4232.71 |
| 1389657600000 | 4222.76 |
| 1389744000000 | 4250.32 |
| 1389830400000 | 4244.6 |
| 1389916800000 | 4224.45 |
| 1390176000000 | 4195.24 |
| 1390262400000 | 4147.54 |
| 1390348800000 | 4199.23 |
| 1390435200000 | 4114.45 |
| 1390521600000 | 4003.86 |
| 1390780800000 | 3934.17 |
| 1390867200000 | 3915.4 |
| 1390953600000 | 3791.1 |
| 1391040000000 | 3805.98 |
| 1391126400000 | 3807.02 |
| 1391385600000 | 3726.09 |
| 1391472000000 | 3726.96 |
| 1391558400000 | 3747.21 |
| 1391644800000 | 3843.93 |
| 1391731200000 | 3860.91 |
| 1391990400000 | 3867.09 |
| 1392076800000 | 3925.7 |
| 1392163200000 | 4012.69 |
| 1392249600000 | 4045.49 |
| 1392336000000 | 4127.44 |
| 1392595200000 | 4136.96 |
| 1392681600000 | 4107.36 |
| 1392768000000 | 4066.11 |
| 1392854400000 | 4041.72 |
| 1392940800000 | 4036.87 |
| 1393200000000 | 4067.54 |
| 1393286400000 | 4034.77 |
| 1393372800000 | 4047.84 |
| 1393459200000 | 4034.96 |
| 1393545600000 | 4095.12 |
| 1393804800000 | 4025.93 |
| 1393891200000 | 4080.55 |
| 1393977600000 | 4058.61 |
| 1394064000000 | 4120.7 |
| 1394150400000 | 4038.84 |
| 1394409600000 | 3950.13 |
| 1394496000000 | 3934.66 |
| 1394582400000 | 3892.79 |
| 1394668800000 | 3920.07 |
| 1394755200000 | 3903.97 |
| 1395014400000 | 3906.51 |
| 1395100800000 | 3971.21 |
| 1395187200000 | 3921.63 |
| 1395273600000 | 3971.64 |
| 1395360000000 | 3969.73 |
| 1395619200000 | 3989.64 |
| 1395705600000 | 4089.08 |
| 1395792000000 | 4087.09 |
| 1395878400000 | 4157.98 |
| 1395964800000 | 4205.35 |
| 1396224000000 | 4227.81 |
| 1396310400000 | 4244.88 |
| 1396396800000 | 4232.27 |
| 1396483200000 | 4199.65 |
| 1396569600000 | 4170.52 |
| 1396828800000 | 4213.38 |
| 1396915200000 | 4320.14 |
| 1397001600000 | 4351.15 |
| 1397088000000 | 4366.38 |
| 1397174400000 | 4343.04 |
| 1397433600000 | 4375.01 |
| 1397520000000 | 4309.2 |
| 1397606400000 | 4327 |
| 1397692800000 | 4314.05 |
| 1397779200000 | 4314.05 |
| 1398038400000 | 4290.44 |
| 1398124800000 | 4245.03 |
| 1398211200000 | 4225.35 |
| 1398297600000 | 4256.86 |
| 1398384000000 | 4188.14 |
| 1398643200000 | 4185.28 |
| 1398729600000 | 4214.73 |
| 1398816000000 | 4237.26 |
| 1398902400000 | 4235.83 |
| 1398988800000 | 4312.68 |
| 1399248000000 | 4255.35 |
| 1399334400000 | 4217.21 |
| 1399420800000 | 4248.95 |
| 1399507200000 | 4328.64 |
| 1399593600000 | 4313.89 |
| 1399852800000 | 4376.13 |
| 1399939200000 | 4439.32 |
| 1400025600000 | 4418.94 |
| 1400112000000 | 4388.28 |
| 1400198400000 | 4433.57 |
| 1400457600000 | 4409.28 |
| 1400544000000 | 4322.28 |
| 1400630400000 | 4314.9 |
| 1400716800000 | 4375.11 |
| 1400803200000 | 4369.41 |
| 1401062400000 | 4378.58 |
| 1401148800000 | 4328.37 |
| 1401235200000 | 4352.77 |
| 1401321600000 | 4418.8 |
| 1401408000000 | 4345.29 |
| 1401667200000 | 4335.77 |
| 1401753600000 | 4347.67 |
| 1401840000000 | 4349.96 |
| 1401926400000 | 4388.19 |
| 1402012800000 | 4403.79 |
| 1402272000000 | 4367.39 |
| 1402358400000 | 4374.65 |
| 1402444800000 | 4334.15 |
| 1402531200000 | 4321.92 |
| 1402617600000 | 4281.76 |
| 1402876800000 | 4238.25 |
| 1402963200000 | 4201.19 |
| 1403049600000 | 4252.68 |
| 1403136000000 | 4288.08 |
| 1403222400000 | 4267.37 |
| 1403481600000 | 4303.65 |
| 1403568000000 | 4358.67 |
| 1403654400000 | 4346.09 |
| 1403740800000 | 4338.64 |
| 1403827200000 | 4322.2 |
| 1404086400000 | 4293.37 |
| 1404172800000 | 4303.71 |
| 1404259200000 | 4317.09 |
| 1404345600000 | 4327.02 |
| 1404432000000 | 4345.49 |
| 1404691200000 | 4319.23 |
| 1404777600000 | 4330.37 |
| 1404864000000 | 4391.52 |
| 1404950400000 | 4384.67 |
| 1405036800000 | 4380.87 |
| 1405296000000 | 4362.95 |
| 1405382400000 | 4332.68 |
| 1405468800000 | 4315.31 |
| 1405555200000 | 4249.37 |
| 1405641600000 | 4232.59 |
| 1405900800000 | 4218.82 |
| 1405987200000 | 4238.94 |
| 1406073600000 | 4217.14 |
| 1406160000000 | 4231.8 |
| 1406246400000 | 4207.63 |
| 1406505600000 | 4207.35 |
| 1406592000000 | 4183.27 |
| 1406678400000 | 4127.6 |
| 1406764800000 | 4069.26 |
| 1406851200000 | 4135.38 |
| 1407110400000 | 4163.45 |
| 1407196800000 | 4134.51 |
| 1407283200000 | 4117.3 |
| 1407369600000 | 4109.74 |
| 1407456000000 | 4091.26 |
| 1407715200000 | 4134 |
| 1407801600000 | 4119.15 |
| 1407888000000 | 4149.87 |
| 1407974400000 | 4155.03 |
| 1408060800000 | 4147.13 |
| 1408320000000 | 4152.76 |
| 1408406400000 | 4127 |
| 1408492800000 | 4117.95 |
| 1408579200000 | 4105.19 |
| 1408665600000 | 4064.17 |
| 1408924800000 | 4056.94 |
| 1409011200000 | 4058.19 |
| 1409097600000 | 4056.45 |
| 1409184000000 | 4016.16 |
| 1409270400000 | 4059.34 |
| 1409529600000 | 4099.95 |
| 1409616000000 | 4105.99 |
| 1409702400000 | 4195.43 |
| 1409788800000 | 4153.69 |
| 1409875200000 | 4174.54 |
| 1410134400000 | 4180.81 |
| 1410220800000 | 4134.88 |
| 1410307200000 | 4146.55 |
| 1410393600000 | 4102.92 |
| 1410480000000 | 4044.1 |
| 1410739200000 | 3990.84 |
| 1410825600000 | 4031.63 |
| 1410912000000 | 4050.96 |
| 1410998400000 | 4047.1 |
| 1411084800000 | 4048.06 |
| 1411344000000 | 4000.99 |
| 1411430400000 | 3955.91 |
| 1411516800000 | 3977.7 |
| 1411603200000 | 3989.69 |
| 1411689600000 | 3969.31 |
| 1411948800000 | 3941.37 |
| 1412035200000 | 3962.83 |
| 1412121600000 | 3894.07 |
| 1412208000000 | 3897.23 |
| 1412294400000 | 3928.46 |
| 1412553600000 | 3957.3 |
| 1412640000000 | 3953.03 |
| 1412726400000 | 3939.15 |
| 1412812800000 | 3917.97 |
| 1412899200000 | 3842.74 |
| 1413158400000 | 3876.3 |
| 1413244800000 | 3872.58 |
| 1413331200000 | 3809.24 |
| 1413417600000 | 3793.67 |
| 1413504000000 | 3789.28 |
| 1413763200000 | 3779.43 |
| 1413849600000 | 3861.96 |
| 1413936000000 | 3853.74 |
| 1414022400000 | 3864.35 |
| 1414108800000 | 3874.43 |
| 1414368000000 | 3851.91 |
| 1414454400000 | 3879.17 |
| 1414540800000 | 3931.37 |
| 1414627200000 | 3951.7 |
| 1414713600000 | 3942.13 |
| 1414972800000 | 3992.9 |
| 1415059200000 | 3966.84 |
| 1415145600000 | 3950.27 |
| 1415232000000 | 3918.29 |
| 1415318400000 | 3935.23 |
| 1415577600000 | 3954.68 |
| 1415664000000 | 3926.14 |
| 1415750400000 | 3949.18 |
| 1415836800000 | 3951.74 |
| 1415923200000 | 3930.9 |
| 1416182400000 | 3903.76 |
| 1416268800000 | 3911.72 |
| 1416355200000 | 3931.3 |
| 1416441600000 | 3943.54 |
| 1416528000000 | 4002.45 |
| 1416787200000 | 3968.86 |
| 1416873600000 | 3949.46 |
| 1416960000000 | 3933.52 |
| 1417046400000 | 3944.04 |
| 1417132800000 | 3891.74 |
| 1417392000000 | 3841.96 |
| 1417478400000 | 3807.58 |
| 1417564800000 | 3837.43 |
| 1417651200000 | 3829.18 |
| 1417737600000 | 3836.74 |
| 1417996800000 | 3846.37 |
| 1418083200000 | 3750.68 |
| 1418169600000 | 3688.59 |
| 1418256000000 | 3656.47 |
| 1418342400000 | 3629.55 |
| 1418601600000 | 3570.21 |
| 1418688000000 | 3547.79 |
| 1418774400000 | 3603.64 |
| 1418860800000 | 3658.8 |
| 1418947200000 | 3649.58 |
| 1419206400000 | 3661.42 |
| 1419292800000 | 3690.34 |
| 1419379200000 | 3680.31 |
| 1419465600000 | 3680.31 |
| 1419552000000 | 3698.72 |
| 1419811200000 | 3748.33 |
| 1419897600000 | 3751.06 |
| 1419984000000 | 3740.39 |
| 1420156800000 | 3704.87 |
| 1420416000000 | 3615.85 |
| 1420502400000 | 3606.96 |
| 1420588800000 | 3605.01 |
| 1420675200000 | 3645.24 |
| 1420761600000 | 3620.92 |
| 1421020800000 | 3611.48 |
| 1421107200000 | 3591.05 |
| 1421193600000 | 3522.37 |
| 1421280000000 | 3510.49 |
| 1421366400000 | 3479.69 |
| 1421625600000 | 3486.91 |
| 1421712000000 | 3496.83 |
| 1421798400000 | 3578.44 |
| 1421884800000 | 3650.71 |
| 1421971200000 | 3650.91 |
| 1422230400000 | 3623.42 |
| 1422316800000 | 3651.75 |
| 1422403200000 | 3640.05 |
| 1422489600000 | 3610.2 |
| 1422576000000 | 3573.15 |
| 1422835200000 | 3630.53 |
| 1422921600000 | 3700.03 |
| 1423008000000 | 3695.03 |
| 1423094400000 | 3714.92 |
| 1423180800000 | 3751.62 |
| 1423440000000 | 3713.73 |
| 1423526400000 | 3684.36 |
| 1423612800000 | 3680.17 |
| 1423699200000 | 3758.31 |
| 1423785600000 | 3805.72 |
| 1424044800000 | 3791.05 |
| 1424131200000 | 3773.98 |
| 1424217600000 | 3776.75 |
| 1424304000000 | 3804.73 |
| 1424390400000 | 3823.79 |
| 1424649600000 | 3826.19 |
| 1424736000000 | 3800.18 |
| 1424822400000 | 3797.67 |
| 1424908800000 | 3805.75 |
| 1424995200000 | 3798.02 |
| 1425254400000 | 3753.34 |
| 1425340800000 | 3772.7 |
| 1425427200000 | 3767.7 |
| 1425513600000 | 3762.21 |
| 1425600000000 | 3700.46 |
| 1425859200000 | 3658.52 |
| 1425945600000 | 3576.93 |
| 1426032000000 | 3555.3 |
| 1426118400000 | 3590.04 |
| 1426204800000 | 3508.94 |
| 1426464000000 | 3506.27 |
| 1426550400000 | 3534.39 |
| 1426636800000 | 3550.7 |
| 1426723200000 | 3561.38 |
| 1426809600000 | 3627.07 |
| 1427068800000 | 3668.07 |
| 1427155200000 | 3700.37 |
| 1427241600000 | 3725.82 |
| 1427328000000 | 3682.22 |
| 1427414400000 | 3679.48 |
| 1427673600000 | 3702.01 |
| 1427760000000 | 3727.14 |
| 1427846400000 | 3793.17 |
| 1427932800000 | 3841.81 |
| 1428019200000 | 3841.81 |
| 1428278400000 | 3870.75 |
| 1428364800000 | 3874.44 |
| 1428451200000 | 3885.43 |
| 1428537600000 | 3881.23 |
| 1428624000000 | 3870.82 |
| 1428883200000 | 3852.75 |
| 1428969600000 | 3893.49 |
| 1429056000000 | 3890.78 |
| 1429142400000 | 3955.14 |
| 1429228800000 | 3896.47 |
| 1429488000000 | 3872.43 |
| 1429574400000 | 3890.38 |
| 1429660800000 | 3870.27 |
| 1429747200000 | 3886.74 |
| 1429833600000 | 3937.45 |
| 1430092800000 | 4022.37 |
| 1430179200000 | 4008.08 |
| 1430265600000 | 3952.73 |
| 1430352000000 | 3912.66 |
| 1430438400000 | 3911.46 |
| 1430697600000 | 3919.37 |
| 1430784000000 | 3973.26 |
| 1430870400000 | 4024.19 |
| 1430956800000 | 3987.66 |
| 1431043200000 | 4023.34 |
| 1431302400000 | 4050.37 |
| 1431388800000 | 4035.56 |
| 1431475200000 | 4041.67 |
| 1431561600000 | 4032.17 |
| 1431648000000 | 4073.49 |
| 1431907200000 | 4038.21 |
| 1431993600000 | 3996.19 |
| 1432080000000 | 3959.96 |
| 1432166400000 | 3969.31 |
| 1432252800000 | 3962.65 |
| 1432512000000 | 3942.57 |
| 1432598400000 | 3882.1 |
| 1432684800000 | 3873.59 |
| 1432771200000 | 3862.77 |
| 1432857600000 | 3882.2 |
| 1433116800000 | 3812.46 |
| 1433203200000 | 3792.72 |
| 1433289600000 | 3793.6 |
| 1433376000000 | 3727.63 |
| 1433462400000 | 3693.08 |
| 1433721600000 | 3690.01 |
| 1433808000000 | 3691.27 |
| 1433894400000 | 3757.89 |
| 1433980800000 | 3732.54 |
| 1434067200000 | 3732.53 |
| 1434326400000 | 3674.82 |
| 1434412800000 | 3685.31 |
| 1434499200000 | 3686.34 |
| 1434585600000 | 3695.3 |
| 1434672000000 | 3635.71 |
| 1434931200000 | 3696.12 |
| 1435017600000 | 3682.25 |
| 1435104000000 | 3669.07 |
| 1435190400000 | 3617.32 |
| 1435276800000 | 3618.22 |
| 1435536000000 | 3602.81 |
| 1435622400000 | 3609.68 |
| 1435708800000 | 3543.76 |
| 1435795200000 | 3585.84 |
| 1435881600000 | 3560.07 |
| 1436140800000 | 3489.37 |
| 1436227200000 | 3441.78 |
| 1436313600000 | 3408.92 |
| 1436400000000 | 3462.85 |
| 1436486400000 | 3555.34 |
| 1436745600000 | 3571.75 |
| 1436832000000 | 3599.24 |
| 1436918400000 | 3598.46 |
| 1437004800000 | 3594.53 |
| 1437091200000 | 3581.31 |
| 1437350400000 | 3567.4 |
| 1437436800000 | 3563.49 |
| 1437523200000 | 3521.92 |
| 1437609600000 | 3501.28 |
| 1437696000000 | 3437.23 |
| 1437955200000 | 3368.33 |
| 1438041600000 | 3364.72 |
| 1438128000000 | 3387.16 |
| 1438214400000 | 3339.72 |
| 1438300800000 | 3411.01 |
| 1438560000000 | 3352 |
| 1438646400000 | 3389.06 |
| 1438732800000 | 3373.65 |
| 1438819200000 | 3365.12 |
| 1438905600000 | 3392.05 |
| 1439164800000 | 3405.77 |
| 1439251200000 | 3345.02 |
| 1439337600000 | 3332.5 |
| 1439424000000 | 3311.1 |
| 1439510400000 | 3290.75 |
| 1439769600000 | 3263.45 |
| 1439856000000 | 3221.12 |
| 1439942400000 | 3221.48 |
| 1440028800000 | 3227.01 |
| 1440115200000 | 3191.86 |
| 1440374400000 | 3049.04 |
| 1440460800000 | 3093.98 |
| 1440547200000 | 3085.02 |
| 1440633600000 | 3216.76 |
| 1440720000000 | 3273.31 |
| 1440979200000 | 3296.05 |
| 1441065600000 | 3240.96 |
| 1441152000000 | 3257.1 |
| 1441238400000 | 3318.38 |
| 1441324800000 | 3235.87 |
| 1441584000000 | 3217.51 |
| 1441670400000 | 3221.42 |
| 1441756800000 | 3204.58 |
| 1441843200000 | 3230.24 |
| 1441929600000 | 3243.82 |
| 1442188800000 | 3243.21 |
| 1442275200000 | 3264.08 |
| 1442361600000 | 3319.97 |
| 1442448000000 | 3310.05 |
| 1442534400000 | 3322.89 |
| 1442793600000 | 3294.13 |
| 1442880000000 | 3182.37 |
| 1442966400000 | 3140.01 |
| 1443052800000 | 3125.88 |
| 1443139200000 | 3145.66 |
| 1443398400000 | 3064.26 |
| 1443484800000 | 3074.9 |
| 1443571200000 | 3127.99 |
| 1443657600000 | 3130.64 |
| 1443744000000 | 3156.9 |
| 1444003200000 | 3253.78 |
| 1444089600000 | 3310.65 |
| 1444176000000 | 3332.94 |
| 1444262400000 | 3326.78 |
| 1444348800000 | 3380.58 |
| 1444608000000 | 3375.04 |
| 1444694400000 | 3337.81 |
| 1444780800000 | 3315.78 |
| 1444867200000 | 3360.91 |
| 1444953600000 | 3364.24 |
| 1445212800000 | 3353.19 |
| 1445299200000 | 3331.51 |
| 1445385600000 | 3322.71 |
| 1445472000000 | 3358.65 |
| 1445558400000 | 3400.06 |
| 1445817600000 | 3417.83 |
| 1445904000000 | 3383.11 |
| 1445990400000 | 3398.58 |
| 1446076800000 | 3325.7 |
| 1446163200000 | 3304.14 |
| 1446422400000 | 3313.95 |
| 1446508800000 | 3359.16 |
| 1446595200000 | 3345.87 |
| 1446681600000 | 3323.81 |
| 1446768000000 | 3297.13 |
| 1447027200000 | 3269.03 |
| 1447113600000 | 3253.89 |
| 1447200000000 | 3255.45 |
| 1447286400000 | 3221.16 |
| 1447372800000 | 3202.53 |
| 1447632000000 | 3139.64 |
| 1447718400000 | 3132.75 |
| 1447804800000 | 3137.47 |
| 1447891200000 | 3175.89 |
| 1447977600000 | 3227.55 |
| 1448236800000 | 3172.14 |
| 1448323200000 | 3168.44 |
| 1448409600000 | 3134.8 |
| 1448496000000 | 3142.71 |
| 1448582400000 | 3099.99 |
| 1448841600000 | 3062.63 |
| 1448928000000 | 3058.59 |
| 1449014400000 | 3034.74 |
| 1449100800000 | 3051.62 |
| 1449187200000 | 3056.48 |
| 1449446400000 | 3008.17 |
| 1449532800000 | 2992.97 |
| 1449619200000 | 2990.87 |
| 1449705600000 | 3003.89 |
| 1449792000000 | 2947.19 |
| 1450051200000 | 2934.78 |
| 1450137600000 | 2992.88 |
| 1450224000000 | 3040.12 |
| 1450310400000 | 3077.45 |
| 1450396800000 | 3071.5 |
| 1450656000000 | 3095.94 |
| 1450742400000 | 3074.47 |
| 1450828800000 | 3121.44 |
| 1450915200000 | 3104 |
| 1451001600000 | 3104 |
| 1451260800000 | 3077.19 |
| 1451347200000 | 3072.13 |
| 1451433600000 | 3080.83 |
| 1451520000000 | 3082.47 |
| 1451865600000 | 3004.94 |
| 1451952000000 | 3023.01 |
| 1452038400000 | 3017.16 |
| 1452124800000 | 2921.64 |
| 1452211200000 | 2912.89 |
| 1452470400000 | 2870.34 |
| 1452556800000 | 2868.08 |
| 1452643200000 | 2893.78 |
| 1452729600000 | 2906.48 |
| 1452816000000 | 2839.47 |
| 1453075200000 | 2828.47 |
| 1453161600000 | 2855.62 |
| 1453248000000 | 2811.06 |
| 1453334400000 | 2848.97 |
| 1453420800000 | 2940.56 |
| 1453680000000 | 2920.52 |
| 1453766400000 | 2935.84 |
| 1453852800000 | 2944.91 |
| 1453939200000 | 3022.88 |
| 1454025600000 | 3134.24 |
| 1454284800000 | 3126.69 |
| 1454371200000 | 3048.96 |
| 1454457600000 | 3022.6 |
| 1454544000000 | 3156.37 |
| 1454630400000 | 3117.06 |
| 1454889600000 | 3071.59 |
| 1454976000000 | 3046.92 |
| 1455062400000 | 3076.35 |
| 1455148800000 | 3056.24 |
| 1455235200000 | 3074.35 |
| 1455494400000 | 3127.59 |
| 1455580800000 | 3112.73 |
| 1455667200000 | 3178.17 |
| 1455753600000 | 3196.46 |
| 1455840000000 | 3181.44 |
| 1456099200000 | 3235.03 |
| 1456185600000 | 3178.31 |
| 1456272000000 | 3136.27 |
| 1456358400000 | 3168.57 |
| 1456444800000 | 3175.45 |
| 1456704000000 | 3150.11 |
| 1456790400000 | 3191.94 |
| 1456876800000 | 3259.19 |
| 1456963200000 | 3303.17 |
| 1457049600000 | 3342.18 |
| 1457308800000 | 3341.39 |
| 1457395200000 | 3309.58 |
| 1457481600000 | 3332.41 |
| 1457568000000 | 3328.05 |
| 1457654400000 | 3319.98 |
| 1457913600000 | 3339.52 |
| 1458000000000 | 3316.4 |
| 1458086400000 | 3322.57 |
| 1458172800000 | 3432.58 |
| 1458259200000 | 3479.03 |
| 1458518400000 | 3466.72 |
| 1458604800000 | 3463.97 |
| 1458691200000 | 3408.19 |
| 1458777600000 | 3381.37 |
| 1458864000000 | 3381.37 |
| 1459123200000 | 3371.96 |
| 1459209600000 | 3402.66 |
| 1459296000000 | 3474.27 |
| 1459382400000 | 3473.11 |
| 1459468800000 | 3488.97 |
| 1459728000000 | 3490.55 |
| 1459814400000 | 3426.31 |
| 1459900800000 | 3394.75 |
| 1459987200000 | 3367.02 |
| 1460073600000 | 3402.96 |
| 1460332800000 | 3400.48 |
| 1460419200000 | 3465.85 |
| 1460505600000 | 3489.87 |
| 1460592000000 | 3505.46 |
| 1460678400000 | 3511.94 |
| 1460937600000 | 3541.31 |
| 1461024000000 | 3603.15 |
| 1461110400000 | 3581.3 |
| 1461196800000 | 3573.71 |
| 1461283200000 | 3516.22 |
| 1461542400000 | 3515.95 |
| 1461628800000 | 3501.84 |
| 1461715200000 | 3539.54 |
| 1461801600000 | 3608.7 |
| 1461888000000 | 3590.25 |
| 1462147200000 | 3575.82 |
| 1462233600000 | 3532.05 |
| 1462320000000 | 3543.81 |
| 1462406400000 | 3532.95 |
| 1462492800000 | 3537.05 |
| 1462752000000 | 3491.3 |
| 1462838400000 | 3490.35 |
| 1462924800000 | 3481.1 |
| 1463011200000 | 3457.08 |
| 1463097600000 | 3416.05 |
| 1463356800000 | 3380.93 |
| 1463443200000 | 3375.94 |
| 1463529600000 | 3378.15 |
| 1463616000000 | 3308.15 |
| 1463702400000 | 3319.59 |
| 1463961600000 | 3335.59 |
| 1464048000000 | 3350.05 |
| 1464134400000 | 3344.23 |
| 1464220800000 | 3361.66 |
| 1464307200000 | 3359.21 |
| 1464566400000 | 3352.09 |
| 1464652800000 | 3325.51 |
| 1464739200000 | 3309.08 |
| 1464825600000 | 3311.7 |
| 1464912000000 | 3389.22 |
| 1465171200000 | 3437.37 |
| 1465257600000 | 3451.1 |
| 1465344000000 | 3476.53 |
| 1465430400000 | 3430.71 |
| 1465516800000 | 3381.78 |
| 1465776000000 | 3370.16 |
| 1465862400000 | 3351.2 |
| 1465948800000 | 3372.23 |
| 1466035200000 | 3362.74 |
| 1466121600000 | 3383.15 |
| 1466380800000 | 3425.61 |
| 1466467200000 | 3466.46 |
| 1466553600000 | 3492.94 |
| 1466640000000 | 3524.55 |
| 1466726400000 | 3421.97 |
| 1466985600000 | 3406.31 |
| 1467072000000 | 3426.88 |
| 1467158400000 | 3533.87 |
| 1467244800000 | 3537.31 |
| 1467331200000 | 3588.95 |
| 1467590400000 | 3592.95 |
| 1467676800000 | 3560.58 |
| 1467763200000 | 3508.72 |
| 1467849600000 | 3524.33 |
| 1467936000000 | 3545.93 |
| 1468195200000 | 3581.01 |
| 1468281600000 | 3596.45 |
| 1468368000000 | 3569.44 |
| 1468454400000 | 3642.25 |
| 1468540800000 | 3668.21 |
| 1468800000000 | 3683.3 |
| 1468886400000 | 3706.77 |
| 1468972800000 | 3681.13 |
| 1469059200000 | 3700.94 |
| 1469145600000 | 3713.48 |
| 1469404800000 | 3689.71 |
| 1469491200000 | 3642.31 |
| 1469577600000 | 3622 |
| 1469664000000 | 3612.9 |
| 1469750400000 | 3657.74 |
| 1470009600000 | 3632.64 |
| 1470096000000 | 3624.75 |
| 1470182400000 | 3604.69 |
| 1470268800000 | 3628.37 |
| 1470355200000 | 3637.22 |
| 1470614400000 | 3659.92 |
| 1470700800000 | 3668.94 |
| 1470787200000 | 3685.34 |
| 1470873600000 | 3735.89 |
| 1470960000000 | 3720.2 |
| 1471219200000 | 3719.87 |
| 1471305600000 | 3719.93 |
| 1471392000000 | 3651.86 |
| 1471478400000 | 3667.47 |
| 1471564800000 | 3630.06 |
| 1471824000000 | 3611.31 |
| 1471910400000 | 3614.34 |
| 1471996800000 | 3593.91 |
| 1472083200000 | 3624.4 |
| 1472169600000 | 3617.86 |
| 1472428800000 | 3594.16 |
| 1472515200000 | 3550.08 |
| 1472601600000 | 3495.79 |
| 1472688000000 | 3499.69 |
| 1472774400000 | 3550.85 |
| 1473033600000 | 3531 |
| 1473120000000 | 3589.13 |
| 1473206400000 | 3601.27 |
| 1473292800000 | 3572.86 |
| 1473379200000 | 3517.9 |
| 1473638400000 | 3478.88 |
| 1473724800000 | 3488.59 |
| 1473811200000 | 3485.19 |
| 1473897600000 | 3526.02 |
| 1473984000000 | 3472.54 |
| 1474243200000 | 3483.23 |
| 1474329600000 | 3509.22 |
| 1474416000000 | 3535.25 |
| 1474502400000 | 3601.86 |
| 1474588800000 | 3587.26 |
| 1474848000000 | 3586.97 |
| 1474934400000 | 3537.5 |
| 1475020800000 | 3546.45 |
| 1475107200000 | 3568.11 |
| 1475193600000 | 3513.65 |
| 1475452800000 | 3542.65 |
| 1475539200000 | 3531.28 |
| 1475625600000 | 3543.49 |
| 1475712000000 | 3510.97 |
| 1475798400000 | 3514.5 |
| 1476057600000 | 3510.46 |
| 1476144000000 | 3533.66 |
| 1476230400000 | 3551.27 |
| 1476316800000 | 3543.04 |
| 1476403200000 | 3561.7 |
| 1476662400000 | 3566.09 |
| 1476748800000 | 3631.11 |
| 1476835200000 | 3692.03 |
| 1476921600000 | 3661.89 |
| 1477008000000 | 3687.64 |
| 1477267200000 | 3778.11 |
| 1477353600000 | 3842.31 |
| 1477440000000 | 3823.66 |
| 1477526400000 | 3832.26 |
| 1477612800000 | 3830.42 |
| 1477872000000 | 3809.79 |
| 1477958400000 | 3824.37 |
| 1478044800000 | 3780.25 |
| 1478131200000 | 3778.4 |
| 1478217600000 | 3713.03 |
| 1478476800000 | 3759.9 |
| 1478563200000 | 3843.11 |
| 1478649600000 | 3822.12 |
| 1478736000000 | 3700.18 |
| 1478822400000 | 3582.44 |
| 1479081600000 | 3540.74 |
| 1479168000000 | 3598.29 |
| 1479254400000 | 3594.75 |
| 1479340800000 | 3598.15 |
| 1479427200000 | 3573.41 |
| 1479686400000 | 3650.57 |
| 1479772800000 | 3625.38 |
| 1479859200000 | 3601.8 |
| 1479945600000 | 3579.55 |
| 1480032000000 | 3589.26 |
| 1480291200000 | 3613.81 |
| 1480377600000 | 3607.07 |
| 1480464000000 | 3640.9 |
| 1480550400000 | 3624.73 |
| 1480636800000 | 3647.16 |
| 1480896000000 | 3670.16 |
| 1480982400000 | 3725.98 |
| 1481068800000 | 3746.52 |
| 1481155200000 | 3751.32 |
| 1481241600000 | 3817.87 |
| 1481500800000 | 3800.36 |
| 1481587200000 | 3837.51 |
| 1481673600000 | 3760.37 |
| 1481760000000 | 3706.34 |
| 1481846400000 | 3641.58 |
| 1482105600000 | 3619.81 |
| 1482192000000 | 3617.34 |
| 1482278400000 | 3598.78 |
| 1482364800000 | 3559.02 |
| 1482451200000 | 3504.21 |
| 1482710400000 | 3505.41 |
| 1482796800000 | 3487.87 |
| 1482883200000 | 3565.27 |
| 1482969600000 | 3640.73 |
| 1483056000000 | 3619.17 |
| 1483315200000 | 3619.86 |
| 1483401600000 | 3597.75 |
| 1483488000000 | 3638.57 |
| 1483574400000 | 3659.78 |
| 1483660800000 | 3634.16 |
| 1483920000000 | 3615.25 |
| 1484006400000 | 3623.68 |
| 1484092800000 | 3636.19 |
| 1484179200000 | 3721.28 |
| 1484265600000 | 3739.8 |
| 1484524800000 | 3716.83 |
| 1484611200000 | 3743.46 |
| 1484697600000 | 3766.37 |
| 1484784000000 | 3751.46 |
| 1484870400000 | 3764.26 |
| 1485129600000 | 3780.84 |
| 1485216000000 | 3794.07 |
| 1485302400000 | 3837.5 |
| 1485388800000 | 3857.66 |
| 1485475200000 | 3822.09 |
| 1485734400000 | 3779.64 |
| 1485820800000 | 3772.83 |
| 1485907200000 | 3776.15 |
| 1485993600000 | 3803.78 |
| 1486080000000 | 3882.56 |
| 1486339200000 | 3867.59 |
| 1486425600000 | 3826.02 |
| 1486512000000 | 3825.59 |
| 1486598400000 | 3872.3 |
| 1486684800000 | 3909.32 |
| 1486944000000 | 3927.76 |
| 1487030400000 | 3907.47 |
| 1487116800000 | 3958.29 |
| 1487203200000 | 3976.91 |
| 1487289600000 | 3921.92 |
| 1487548800000 | 3928.87 |
| 1487635200000 | 3953.99 |
| 1487721600000 | 3969.32 |
| 1487808000000 | 3948.79 |
| 1487894400000 | 3900.94 |
| 1488153600000 | 3896.99 |
| 1488240000000 | 3875.93 |
| 1488326400000 | 3914.98 |
| 1488412800000 | 3891.14 |
| 1488499200000 | 3890.79 |
| 1488758400000 | 3908.92 |
| 1488844800000 | 3913.37 |
| 1488931200000 | 3892.54 |
| 1489017600000 | 3873 |
| 1489104000000 | 3897.7 |
| 1489363200000 | 3932.87 |
| 1489449600000 | 3909.24 |
| 1489536000000 | 3926.38 |
| 1489622400000 | 4022.64 |
| 1489708800000 | 4062.13 |
| 1489968000000 | 4067.98 |
| 1490054400000 | 4095.39 |
| 1490140800000 | 4095.43 |
| 1490227200000 | 4129.9 |
| 1490313600000 | 4155.51 |
| 1490572800000 | 4145.79 |
| 1490659200000 | 4231.84 |
| 1490745600000 | 4232.13 |
| 1490832000000 | 4196.23 |
| 1490918400000 | 4154.12 |
| 1491177600000 | 4190.16 |
| 1491264000000 | 4201.54 |
| 1491350400000 | 4278.61 |
| 1491436800000 | 4307.18 |
| 1491523200000 | 4308.66 |
| 1491782400000 | 4316.92 |
| 1491868800000 | 4303.37 |
| 1491955200000 | 4292.47 |
| 1492041600000 | 4313.5 |
| 1492128000000 | 4313.5 |
| 1492387200000 | 4333.6 |
| 1492473600000 | 4306.08 |
| 1492560000000 | 4305.33 |
| 1492646400000 | 4270.99 |
| 1492732800000 | 4264.2 |
| 1492992000000 | 4268.66 |
| 1493078400000 | 4237.58 |
| 1493164800000 | 4176.24 |
| 1493251200000 | 4115.77 |
| 1493337600000 | 4110.12 |
| 1493596800000 | 4112.6 |
| 1493683200000 | 4205.39 |
| 1493769600000 | 4167.28 |
| 1493856000000 | 4138.35 |
| 1493942400000 | 4107.42 |
| 1494201600000 | 4088.21 |
| 1494288000000 | 4083.84 |
| 1494374400000 | 4123.69 |
| 1494460800000 | 4117.25 |
| 1494547200000 | 4145.62 |
| 1494806400000 | 4203.07 |
| 1494892800000 | 4200.84 |
| 1494979200000 | 4173.8 |
| 1495065600000 | 4065.08 |
| 1495152000000 | 4106.6 |
| 1495411200000 | 4132.99 |
| 1495497600000 | 4125.31 |
| 1495584000000 | 4130.76 |
| 1495670400000 | 4171.65 |
| 1495756800000 | 4186.84 |
| 1496016000000 | 4163.09 |
| 1496102400000 | 4159.33 |
| 1496188800000 | 4156.03 |
| 1496275200000 | 4174.74 |
| 1496361600000 | 4193.09 |
| 1496620800000 | 4203.94 |
| 1496707200000 | 4220.2 |
| 1496793600000 | 4205.45 |
| 1496880000000 | 4189.96 |
| 1496966400000 | 4192.03 |
| 1497225600000 | 4225.48 |
| 1497312000000 | 4227.7 |
| 1497398400000 | 4269.05 |
| 1497484800000 | 4212.06 |
| 1497571200000 | 4199.59 |
| 1497830400000 | 4184.48 |
| 1497916800000 | 4154.08 |
| 1498003200000 | 4126.41 |
| 1498089600000 | 4127.74 |
| 1498176000000 | 4148.49 |
| 1498435200000 | 4156.92 |
| 1498521600000 | 4121.47 |
| 1498608000000 | 4101.28 |
| 1498694400000 | 4095.78 |
| 1498780800000 | 4107.78 |
| 1499040000000 | 4148.65 |
| 1499126400000 | 4194.29 |
| 1499212800000 | 4187.36 |
| 1499299200000 | 4170.22 |
| 1499385600000 | 4178.13 |
| 1499644800000 | 4216.5 |
| 1499731200000 | 4202.3 |
| 1499817600000 | 4287.78 |
| 1499904000000 | 4336.44 |
| 1499990400000 | 4366.52 |
| 1500249600000 | 4428.75 |
| 1500336000000 | 4402.18 |
| 1500422400000 | 4415.49 |
| 1500508800000 | 4428.83 |
| 1500595200000 | 4387.94 |
| 1500854400000 | 4427.61 |
| 1500940800000 | 4450 |
| 1501027200000 | 4453.81 |
| 1501113600000 | 4466.37 |
| 1501200000000 | 4468.62 |
| 1501459200000 | 4456.58 |
| 1501545600000 | 4457.11 |
| 1501632000000 | 4472.46 |
| 1501718400000 | 4457.25 |
| 1501804800000 | 4489.48 |
| 1502064000000 | 4521.04 |
| 1502150400000 | 4502.61 |
| 1502236800000 | 4478.74 |
| 1502323200000 | 4475.15 |
| 1502409600000 | 4435.12 |
| 1502668800000 | 4469.86 |
| 1502755200000 | 4450.97 |
| 1502841600000 | 4539.99 |
| 1502928000000 | 4528.73 |
| 1503014400000 | 4517.89 |
| 1503273600000 | 4545.33 |
| 1503360000000 | 4556.69 |
| 1503446400000 | 4576.52 |
| 1503532800000 | 4634.82 |
| 1503619200000 | 4662.09 |
| 1503878400000 | 4700.27 |
| 1503964800000 | 4721.29 |
| 1504051200000 | 4690.05 |
| 1504137600000 | 4682.66 |
| 1504224000000 | 4747.91 |
| 1504483200000 | 4705.83 |
| 1504569600000 | 4703.08 |
| 1504656000000 | 4664.69 |
| 1504742400000 | 4715.29 |
| 1504828800000 | 4678.06 |
| 1505088000000 | 4685.85 |
| 1505174400000 | 4683.58 |
| 1505260800000 | 4644.11 |
| 1505347200000 | 4645.51 |
| 1505433600000 | 4696.13 |
| 1505692800000 | 4701.74 |
| 1505779200000 | 4696.93 |
| 1505865600000 | 4765.66 |
| 1505952000000 | 4781.77 |
| 1506038400000 | 4800.28 |
| 1506297600000 | 4744.49 |
| 1506384000000 | 4695.11 |
| 1506470400000 | 4709.2 |
| 1506556800000 | 4720.06 |
| 1506643200000 | 4729.6 |
| 1506902400000 | 4753.18 |
| 1506988800000 | 4841.63 |
| 1507075200000 | 4904.72 |
| 1507161600000 | 4918.98 |
| 1507248000000 | 4908.1 |
| 1507507200000 | 4904.72 |
| 1507593600000 | 4931.28 |
| 1507680000000 | 4937.59 |
| 1507766400000 | 4913.75 |
| 1507852800000 | 4960.5 |
| 1508112000000 | 4980.01 |
| 1508198400000 | 4965.75 |
| 1508284800000 | 4979.05 |
| 1508371200000 | 4945.15 |
| 1508457600000 | 4942.5 |
| 1508716800000 | 4969.32 |
| 1508803200000 | 4926.05 |
| 1508889600000 | 4904.72 |
| 1508976000000 | 4925.73 |
| 1509062400000 | 4888.46 |
| 1509321600000 | 4951.46 |
| 1509408000000 | 4954.4 |
| 1509494400000 | 4959.03 |
| 1509580800000 | 4923.66 |
| 1509667200000 | 4879.74 |
| 1509926400000 | 4913.32 |
| 1510012800000 | 4874.6 |
| 1510099200000 | 4890.76 |
| 1510185600000 | 4869.66 |
| 1510272000000 | 4806.84 |
| 1510531200000 | 4754.93 |
| 1510617600000 | 4718.25 |
| 1510704000000 | 4678.64 |
| 1510790400000 | 4724.54 |
| 1510876800000 | 4826.52 |
| 1511136000000 | 4506.17 |
| 1511222400000 | 4619.08 |
| 1511308800000 | 4569.38 |
| 1511395200000 | 4489.92 |
| 1511481600000 | 4481.92 |
| 1511740800000 | 4462.12 |
| 1511827200000 | 4478.7 |
| 1511913600000 | 4416.67 |
| 1512000000000 | 4384.89 |
| 1512086400000 | 4373.58 |
| 1512345600000 | 4356.46 |
| 1512432000000 | 4262.14 |
| 1512518400000 | 4245.57 |
| 1512604800000 | 4218.75 |
| 1512691200000 | 4216.02 |
| 1512950400000 | 4354.94 |
| 1513036800000 | 4376.46 |
| 1513123200000 | 4503.3 |
| 1513209600000 | 4562.07 |
| 1513296000000 | 4719.55 |
| 1513555200000 | 5078.56 |
| 1513641600000 | 5058.41 |
| 1513728000000 | 4981.78 |
| 1513814400000 | 4942.99 |
| 1513900800000 | 4990.26 |
| 1514160000000 | 4990.26 |
| 1514246400000 | 4999.41 |
| 1514332800000 | 5013.72 |
| 1514419200000 | 5054.4 |
| 1514505600000 | 5078.25 |
| 1514851200000 | 5214.19 |
| 1514937600000 | 5175.85 |
| 1515024000000 | 5238.62 |
| 1515110400000 | 5279.68 |
| 1515369600000 | 5289.26 |
| 1515456000000 | 5253.17 |
| 1515542400000 | 5201.3 |
| 1515628800000 | 5291.62 |
| 1515715200000 | 5349.81 |
| 1515974400000 | 5350.85 |
| 1516060800000 | 5322.07 |
| 1516147200000 | 5402.36 |
| 1516233600000 | 5448.08 |
| 1516320000000 | 5459.56 |
| 1516579200000 | 5418.57 |
| 1516665600000 | 5388.47 |
| 1516752000000 | 5435.65 |
| 1516838400000 | 5456.47 |
| 1516924800000 | 5507.55 |
| 1517184000000 | 5505.1 |
| 1517270400000 | 5444.17 |
| 1517356800000 | 5489.18 |
| 1517443200000 | 5534.58 |
| 1517529600000 | 5465.13 |
| 1517788800000 | 5372.23 |
| 1517875200000 | 5352.23 |
| 1517961600000 | 5451.65 |
| 1518048000000 | 5292.59 |
| 1518134400000 | 5167.51 |
| 1518393600000 | 5194.34 |
| 1518480000000 | 5188.54 |
| 1518566400000 | 5255.86 |
| 1518652800000 | 5354.11 |
| 1518739200000 | 5333.57 |
| 1518998400000 | 5326.41 |
| 1519084800000 | 5362.35 |
| 1519171200000 | 5399.46 |
| 1519257600000 | 5431.51 |
| 1519344000000 | 5470.52 |
| 1519603200000 | 5430.7 |
| 1519689600000 | 5390.66 |
| 1519776000000 | 5305.87 |
| 1519862400000 | 5240.14 |
| 1519948800000 | 5226.87 |
| 1520208000000 | 5225.6 |
| 1520294400000 | 5257.24 |
| 1520380800000 | 5204.15 |
| 1520467200000 | 5206.16 |
| 1520553600000 | 5301.97 |
| 1520812800000 | 5306.37 |
| 1520899200000 | 5290.21 |
| 1520985600000 | 5278.68 |
| 1521072000000 | 5212.21 |
| 1521158400000 | 5197.34 |
| 1521417600000 | 5157.82 |
| 1521504000000 | 5151.7 |
| 1521590400000 | 5174.77 |
| 1521676800000 | 5135.38 |
| 1521763200000 | 5101.55 |
| 1522022400000 | 5103.67 |
| 1522108800000 | 5129.25 |
| 1522195200000 | 5119.67 |
| 1522281600000 | 5190.74 |
| 1522368000000 | 5190.74 |
| 1522627200000 | 5167.02 |
| 1522713600000 | 5202.19 |
| 1522800000000 | 5184.92 |
| 1522886400000 | 5251.4 |
| 1522972800000 | 5189.07 |
| 1523232000000 | 5245.97 |
| 1523318400000 | 5264.46 |
| 1523404800000 | 5303.84 |
| 1523491200000 | 5334.95 |
| 1523577600000 | 5316.08 |
| 1523836800000 | 5314.76 |
| 1523923200000 | 5339.24 |
| 1524009600000 | 5395.28 |
| 1524096000000 | 5406.1 |
| 1524182400000 | 5352.89 |
| 1524441600000 | 5337.88 |
| 1524528000000 | 5331.77 |
| 1524614400000 | 5274.6 |
| 1524700800000 | 5297.77 |
| 1524787200000 | 5271.92 |
| 1525046400000 | 5257.33 |
| 1525132800000 | 5240.21 |
| 1525219200000 | 5162.4 |
| 1525305600000 | 5087.83 |
| 1525392000000 | 5074.1 |
| 1525651200000 | 5035.85 |
| 1525737600000 | 4936.14 |
| 1525824000000 | 5012.42 |
| 1525910400000 | 5092.27 |
| 1525996800000 | 5126.04 |
| 1526256000000 | 5096.78 |
| 1526342400000 | 5036.08 |
| 1526428800000 | 5056.83 |
| 1526515200000 | 4991.17 |
| 1526601600000 | 4952.87 |
| 1526860800000 | 4955.79 |
| 1526947200000 | 5005.74 |
| 1527033600000 | 5012.46 |
| 1527120000000 | 4987.49 |
| 1527206400000 | 4968.79 |
| 1527465600000 | 4990.8 |
| 1527552000000 | 4908.26 |
| 1527638400000 | 4873.34 |
| 1527724800000 | 4817.66 |
| 1527811200000 | 4844.89 |
| 1528070400000 | 4939.33 |
| 1528156800000 | 4848.2 |
| 1528243200000 | 4875.94 |
| 1528329600000 | 4850.71 |
| 1528416000000 | 4887.55 |
| 1528675200000 | 4876.72 |
| 1528761600000 | 4897.66 |
| 1528848000000 | 4895.58 |
| 1528934400000 | 4877.26 |
| 1529020800000 | 4823.02 |
| 1529280000000 | 4776.78 |
| 1529366400000 | 4753.17 |
| 1529452800000 | 4740.08 |
| 1529539200000 | 4714.41 |
| 1529625600000 | 4706.29 |
| 1529884800000 | 4639.65 |
| 1529971200000 | 4634.69 |
| 1530057600000 | 4584.39 |
| 1530144000000 | 4554.88 |
| 1530230400000 | 4584.03 |
| 1530489600000 | 4536.85 |
| 1530576000000 | 4544.84 |
| 1530662400000 | 4540.45 |
| 1530748800000 | 4539.94 |
| 1530835200000 | 4533.24 |
| 1531094400000 | 4597.33 |
| 1531180800000 | 4602.49 |
| 1531267200000 | 4572 |
| 1531353600000 | 4596.21 |
| 1531440000000 | 4619.12 |
| 1531699200000 | 4596.09 |
| 1531785600000 | 4619.55 |
| 1531872000000 | 4627.03 |
| 1531958400000 | 4578.16 |
| 1532044800000 | 4655.28 |
| 1532304000000 | 4616.73 |
| 1532390400000 | 4702.54 |
| 1532476800000 | 4743.97 |
| 1532563200000 | 4736.79 |
| 1532649600000 | 4703.51 |
| 1532908800000 | 4765.27 |
| 1532995200000 | 4809.88 |
| 1533081600000 | 4745.86 |
| 1533168000000 | 4705.48 |
| 1533254400000 | 4742.59 |
| 1533513600000 | 4671.55 |
| 1533600000000 | 4675.85 |
| 1533686400000 | 4651.44 |
| 1533772800000 | 4606.89 |
| 1533859200000 | 4522.47 |
| 1534118400000 | 4462.04 |
| 1534204800000 | 4464.38 |
| 1534291200000 | 4434.8 |
| 1534377600000 | 4446.21 |
| 1534464000000 | 4407.28 |
| 1534723200000 | 4384.66 |
| 1534809600000 | 4452.44 |
| 1534896000000 | 4515.07 |
| 1534982400000 | 4475.99 |
| 1535068800000 | 4489.23 |
| 1535328000000 | 4553.61 |
| 1535414400000 | 4550.88 |
| 1535500800000 | 4492.18 |
| 1535587200000 | 4367.17 |
| 1535673600000 | 4371.21 |
| 1535932800000 | 4309.57 |
| 1536019200000 | 4190.94 |
| 1536105600000 | 4175.89 |
| 1536192000000 | 4240.65 |
| 1536278400000 | 4259.57 |
| 1536537600000 | 4213.55 |
| 1536624000000 | 4174.45 |
| 1536710400000 | 4293.09 |
| 1536796800000 | 4418.08 |
| 1536883200000 | 4385.67 |
| 1537142400000 | 4387.63 |
| 1537228800000 | 4398.08 |
| 1537315200000 | 4412.45 |
| 1537401600000 | 4526.62 |
| 1537488000000 | 4619.29 |
| 1537747200000 | 4541.44 |
| 1537833600000 | 4512.11 |
| 1537920000000 | 4521 |
| 1538006400000 | 4550.94 |
| 1538092800000 | 4498.9 |
| 1538352000000 | 4533.51 |
| 1538438400000 | 4529.04 |
| 1538524800000 | 4547.65 |
| 1538611200000 | 4445.16 |
| 1538697600000 | 4404.13 |
| 1538956800000 | 4381.48 |
| 1539043200000 | 4351.41 |
| 1539129600000 | 4311.86 |
| 1539216000000 | 4249.73 |
| 1539302400000 | 4258.7 |
| 1539561600000 | 4265.9 |
| 1539648000000 | 4306.05 |
| 1539734400000 | 4310.67 |
| 1539820800000 | 4254.64 |
| 1539907200000 | 4240.43 |
| 1540166400000 | 4226.58 |
| 1540252800000 | 4215.48 |
| 1540339200000 | 4197.62 |
| 1540425600000 | 4206.72 |
| 1540512000000 | 4169.11 |
| 1540771200000 | 4130.85 |
| 1540857600000 | 4065 |
| 1540944000000 | 4127.12 |
| 1541030400000 | 4171.33 |
| 1541116800000 | 4189.41 |
| 1541376000000 | 4335.06 |
| 1541462400000 | 4318.32 |
| 1541548800000 | 4329.42 |
| 1541635200000 | 4338.52 |
| 1541721600000 | 4242.73 |
| 1541980800000 | 4207.98 |
| 1542067200000 | 4152.81 |
| 1542153600000 | 4199.39 |
| 1542240000000 | 4283.98 |
| 1542326400000 | 4346.03 |
| 1542585600000 | 4341.32 |
| 1542672000000 | 4269.46 |
| 1542758400000 | 4302.81 |
| 1542844800000 | 4303.55 |
| 1542931200000 | 4290.91 |
| 1543190400000 | 4264.78 |
| 1543276800000 | 4267.39 |
| 1543363200000 | 4243.61 |
| 1543449600000 | 4298.66 |
| 1543536000000 | 4228.03 |
| 1543795200000 | 4282.68 |
| 1543881600000 | 4290.57 |
| 1543968000000 | 4251.21 |
| 1544054400000 | 4193.92 |
| 1544140800000 | 4196.42 |
| 1544400000000 | 4115.54 |
| 1544486400000 | 4127.36 |
| 1544572800000 | 4201.38 |
| 1544659200000 | 4209.41 |
| 1544745600000 | 4185.45 |
| 1545004800000 | 4127.48 |
| 1545091200000 | 4136.12 |
| 1545177600000 | 4129.52 |
| 1545264000000 | 4066.35 |
| 1545350400000 | 4094.13 |
| 1545609600000 | 4062.38 |
| 1545696000000 | 4062.38 |
| 1545782400000 | 4091.52 |
| 1545868800000 | 4058.44 |
| 1545955200000 | 4115.03 |
| 1546214400000 | 4105.15 |
| 1546387200000 | 4111.7 |
| 1546473600000 | 4116.2 |
| 1546560000000 | 4250.93 |
| 1546819200000 | 4266.69 |
| 1546905600000 | 4286.72 |
| 1546992000000 | 4334.84 |
| 1547078400000 | 4384.47 |
| 1547164800000 | 4436.35 |
| 1547424000000 | 4419.16 |
| 1547510400000 | 4463.9 |
| 1547596800000 | 4490.93 |
| 1547683200000 | 4516.88 |
| 1547769600000 | 4575.9 |
| 1548028800000 | 4542.35 |
| 1548115200000 | 4490.56 |
| 1548201600000 | 4489.52 |
| 1548288000000 | 4516.09 |
| 1548374400000 | 4548.08 |
| 1548633600000 | 4474.62 |
| 1548720000000 | 4529.08 |
| 1548806400000 | 4540.36 |
| 1548892800000 | 4664 |
| 1548979200000 | 4658.52 |
| 1549238400000 | 4700.07 |
| 1549324800000 | 4685.11 |
| 1549411200000 | 4659.35 |
| 1549497600000 | 4616.95 |
| 1549584000000 | 4558.62 |
| 1549843200000 | 4520.1 |
| 1549929600000 | 4524.75 |
| 1550016000000 | 4531.15 |
| 1550102400000 | 4505.22 |
| 1550188800000 | 4540.6 |
| 1550448000000 | 4526.46 |
| 1550534400000 | 4579.04 |
| 1550620800000 | 4616.34 |
| 1550707200000 | 4633.68 |
| 1550793600000 | 4692.09 |
| 1551052800000 | 4702.02 |
| 1551139200000 | 4701.38 |
| 1551225600000 | 4599.41 |
| 1551312000000 | 4505.88 |
| 1551398400000 | 4477.95 |
| 1551657600000 | 4444.63 |
| 1551744000000 | 4432.28 |
| 1551830400000 | 4451.66 |
| 1551916800000 | 4417.59 |
| 1552003200000 | 4407.15 |
| 1552262400000 | 4434.89 |
| 1552348800000 | 4431.4 |
| 1552435200000 | 4442.48 |
| 1552521600000 | 4402.34 |
| 1552608000000 | 4431.4 |
| 1552867200000 | 4442.14 |
| 1552953600000 | 4446.82 |
| 1553040000000 | 4400.7 |
| 1553126400000 | 4396.49 |
| 1553212800000 | 4251.1 |
| 1553472000000 | 4237.55 |
| 1553558400000 | 4240.49 |
| 1553644800000 | 4204.37 |
| 1553731200000 | 4253.81 |
| 1553817600000 | 4276.33 |
| 1554076800000 | 4365.11 |
| 1554163200000 | 4298.85 |
| 1554249600000 | 4361.99 |
| 1554336000000 | 4407.57 |
| 1554422400000 | 4396.55 |
| 1554681600000 | 4409.96 |
| 1554768000000 | 4408.27 |
| 1554854400000 | 4425.01 |
| 1554940800000 | 4410.36 |
| 1555027200000 | 4403.83 |
| 1555286400000 | 4376.71 |
| 1555372800000 | 4380.77 |
| 1555459200000 | 4428.75 |
| 1555545600000 | 4404.57 |
| 1555632000000 | 4404.57 |
| 1555891200000 | 4367.22 |
| 1555977600000 | 4322.94 |
| 1556064000000 | 4260 |
| 1556150400000 | 4223.9 |
| 1556236800000 | 4264.58 |
| 1556496000000 | 4227.76 |
| 1556582400000 | 4225.66 |
| 1556668800000 | 4239.58 |
| 1556755200000 | 4168.83 |
| 1556841600000 | 4185.64 |
| 1557100800000 | 4140.69 |
| 1557187200000 | 4090.93 |
| 1557273600000 | 4082.87 |
| 1557360000000 | 4053.8 |
| 1557446400000 | 4069.5 |
| 1557705600000 | 3961.05 |
| 1557792000000 | 3980.99 |
| 1557878400000 | 3968.31 |
| 1557964800000 | 3946.03 |
| 1558051200000 | 3879.87 |
| 1558310400000 | 3850 |
| 1558396800000 | 3867.41 |
| 1558483200000 | 3848.68 |
| 1558569600000 | 3833.24 |
| 1558656000000 | 3844.42 |
| 1558915200000 | 3799.26 |
| 1559001600000 | 3697.92 |
| 1559088000000 | 3745.1 |
| 1559174400000 | 3802.41 |
| 1559260800000 | 3844.09 |
| 1559520000000 | 3882.07 |
| 1559606400000 | 3914.04 |
| 1559692800000 | 3879.36 |
| 1559779200000 | 3865.79 |
| 1559865600000 | 3895.34 |
| 1560124800000 | 3907.12 |
| 1560211200000 | 3978.56 |
| 1560297600000 | 3948.79 |
| 1560384000000 | 3964.16 |
| 1560470400000 | 3921.55 |
| 1560729600000 | 3912.77 |
| 1560816000000 | 3919.03 |
| 1560902400000 | 3920.22 |
| 1560988800000 | 4011.4 |
| 1561075200000 | 4022.22 |
| 1561334400000 | 4051.16 |
| 1561420800000 | 4089.1 |
| 1561507200000 | 4061.34 |
| 1561593600000 | 4040.12 |
| 1561680000000 | 4056.26 |
| 1561939200000 | 4061.41 |
| 1562025600000 | 4003.39 |
| 1562112000000 | 4027.08 |
| 1562198400000 | 4043.3 |
| 1562284800000 | 4039.39 |
| 1562544000000 | 4026.26 |
| 1562630400000 | 3993.82 |
| 1562716800000 | 4034.61 |
| 1562803200000 | 4040.93 |
| 1562889600000 | 4050.38 |
| 1563148800000 | 4072.96 |
| 1563235200000 | 4062.76 |
| 1563321600000 | 4023.83 |
| 1563408000000 | 4013.52 |
| 1563494400000 | 4004.04 |
| 1563753600000 | 3970.58 |
| 1563840000000 | 3933.36 |
| 1563926400000 | 3900.92 |
| 1564012800000 | 3906.34 |
| 1564099200000 | 3902.96 |
| 1564358400000 | 3897.89 |
| 1564444800000 | 3888.02 |
| 1564531200000 | 3865.04 |
| 1564617600000 | 3808.03 |
| 1564704000000 | 3726.49 |
| 1564963200000 | 3589.76 |
| 1565049600000 | 3629.57 |
| 1565136000000 | 3632.65 |
| 1565222400000 | 3749.38 |
| 1565308800000 | 3758.65 |
| 1565568000000 | 3661.45 |
| 1565654400000 | 3721.24 |
| 1565740800000 | 3640.39 |
| 1565827200000 | 3643.82 |
| 1565913600000 | 3667.42 |
| 1566172800000 | 3647.2 |
| 1566259200000 | 3637.03 |
| 1566345600000 | 3654.5 |
| 1566432000000 | 3592.98 |
| 1566518400000 | 3518.7 |
| 1566777600000 | 3468.39 |
| 1566864000000 | 3438.67 |
| 1566950400000 | 3430.72 |
| 1567036800000 | 3507.66 |
| 1567123200000 | 3585.73 |
| 1567382400000 | 3557.73 |
| 1567468800000 | 3505.33 |
| 1567555200000 | 3548.82 |
| 1567641600000 | 3620 |
| 1567728000000 | 3660.27 |
| 1567987200000 | 3661.69 |
| 1568073600000 | 3685.94 |
| 1568160000000 | 3745.27 |
| 1568246400000 | 3777.01 |
| 1568332800000 | 3822.64 |
| 1568592000000 | 3837.36 |
| 1568678400000 | 3821.51 |
| 1568764800000 | 3819.21 |
| 1568851200000 | 3819.99 |
| 1568937600000 | 3815.6 |
| 1569196800000 | 3750.68 |
| 1569283200000 | 3727.27 |
| 1569369600000 | 3700.86 |
| 1569456000000 | 3719.95 |
| 1569542400000 | 3823.22 |
| 1569801600000 | 3750.24 |
| 1569888000000 | 3729.18 |
| 1569974400000 | 3716.92 |
| 1570060800000 | 3760.66 |
| 1570147200000 | 3802.35 |
| 1570406400000 | 3802.08 |
| 1570492800000 | 3763.25 |
| 1570579200000 | 3746.74 |
| 1570665600000 | 3794.28 |
| 1570752000000 | 3903.67 |
| 1571011200000 | 3904.56 |
| 1571097600000 | 3895.98 |
| 1571184000000 | 3892.24 |
| 1571270400000 | 3954.46 |
| 1571356800000 | 3988.01 |
| 1571616000000 | 3707.88 |
| 1571702400000 | 3738.04 |
| 1571788800000 | 3659.04 |
| 1571875200000 | 3750.03 |
| 1571961600000 | 3689.46 |
| 1572220800000 | 3724.31 |
| 1572307200000 | 3657.3 |
| 1572393600000 | 3477.06 |
| 1572480000000 | 3469.46 |
| 1572566400000 | 3470.92 |
| 1572825600000 | 3523.57 |
| 1572912000000 | 3431.27 |
| 1572998400000 | 3371.42 |
| 1573084800000 | 3420.37 |
| 1573171200000 | 3423.92 |
| 1573430400000 | 3308.11 |
| 1573516800000 | 3170.06 |
| 1573603200000 | 3013.77 |
| 1573689600000 | 3051.43 |
| 1573776000000 | 3391.53 |
| 1574035200000 | 3384.29 |
| 1574121600000 | 3317.85 |
| 1574208000000 | 3277.19 |
| 1574294400000 | 3248.49 |
| 1574380800000 | 3218.87 |
| 1574640000000 | 3165.38 |
| 1574726400000 | 3083.47 |
| 1574812800000 | 3045.07 |
| 1574899200000 | 2954.37 |
| 1574985600000 | 3044.4 |
| 1575244800000 | 3023.24 |
| 1575331200000 | 3023.3 |
| 1575417600000 | 3151.09 |
| 1575504000000 | 3278.09 |
| 1575590400000 | 3289.84 |
| 1575849600000 | 3337.43 |
| 1575936000000 | 3325.94 |
| 1576022400000 | 3354.5 |
| 1576108800000 | 3388.56 |
| 1576195200000 | 3465.88 |
| 1576454400000 | 3467.33 |
| 1576540800000 | 3444.07 |
| 1576627200000 | 3400.03 |
| 1576713600000 | 3399.57 |
| 1576800000000 | 3398.21 |
| 1577059200000 | 3361.49 |
| 1577145600000 | 3380.98 |
| 1577232000000 | 3380.98 |
| 1577318400000 | 3354.42 |
| 1577404800000 | 3349.2 |
| 1577664000000 | 3322.4 |
| 1577750400000 | 3319.81 |
| 1577923200000 | 3402 |
| 1578009600000 | 3435.02 |
| 1578268800000 | 3396.81 |
| 1578355200000 | 3424.61 |
| 1578441600000 | 3453.71 |
| 1578528000000 | 3426.54 |
| 1578614400000 | 3485.52 |
| 1578873600000 | 3426.86 |
| 1578960000000 | 3415.17 |
| 1579046400000 | 3376.55 |
| 1579132800000 | 3372.49 |
| 1579219200000 | 3384.83 |
| 1579478400000 | 3352.52 |
| 1579564800000 | 3243.98 |
| 1579651200000 | 3239.66 |
| 1579737600000 | 3208.11 |
| 1579824000000 | 3199.78 |
| 1580083200000 | 3086.5 |
| 1580169600000 | 3107.08 |
| 1580256000000 | 3093.36 |
| 1580342400000 | 3056.13 |
| 1580428800000 | 3054.85 |
| 1580688000000 | 3114.87 |
| 1580774400000 | 3205.09 |
| 1580860800000 | 3231.3 |
| 1580947200000 | 3241.1 |
| 1581033600000 | 3197.32 |
| 1581292800000 | 3130.79 |
| 1581379200000 | 3180.96 |
| 1581465600000 | 3191.07 |
| 1581552000000 | 3164.49 |
| 1581638400000 | 3176.09 |
| 1581897600000 | 3147.1 |
| 1581984000000 | 3069.19 |
| 1582070400000 | 3040.08 |
| 1582156800000 | 3018.7 |
| 1582243200000 | 3010.23 |
| 1582502400000 | 2929.9 |
| 1582588800000 | 2870 |
| 1582675200000 | 2822.74 |
| 1582761600000 | 2778.81 |
| 1582848000000 | 2658.96 |
| 1583107200000 | 2785.9 |
| 1583193600000 | 2823.55 |
| 1583280000000 | 2839.88 |
| 1583366400000 | 2789.31 |
| 1583452800000 | 2707.44 |
| 1583712000000 | 2528.43 |
| 1583798400000 | 2562.25 |
| 1583884800000 | 2503.98 |
| 1583971200000 | 2294.96 |
| 1584057600000 | 2363.22 |
| 1584316800000 | 1982.27 |
| 1584403200000 | 2004.65 |
| 1584489600000 | 1727.94 |
| 1584576000000 | 1841.74 |
| 1584662400000 | 1876.66 |
| 1584921600000 | 1744.49 |
| 1585008000000 | 1755.55 |
| 1585094400000 | 1898.1 |
| 1585180800000 | 1990.48 |
| 1585267200000 | 1994.91 |
| 1585526400000 | 2024.47 |
| 1585612800000 | 2107.44 |
| 1585699200000 | 2030.84 |
| 1585785600000 | 2133.84 |
| 1585872000000 | 2179.92 |
| 1586131200000 | 2246.48 |
| 1586217600000 | 2255.1 |
| 1586304000000 | 2255.79 |
| 1586390400000 | 2340.79 |
| 1586476800000 | 2340.79 |
| 1586736000000 | 2352.32 |
| 1586822400000 | 2367.59 |
| 1586908800000 | 2308.92 |
| 1586995200000 | 2291.23 |
| 1587081600000 | 2317.23 |
| 1587340800000 | 2252.38 |
| 1587427200000 | 2176.18 |
| 1587513600000 | 2207.15 |
| 1587600000000 | 2243.11 |
| 1587686400000 | 2207.32 |
| 1587945600000 | 2299.35 |
| 1588032000000 | 2352.01 |
| 1588118400000 | 2479.51 |
| 1588204800000 | 2451.04 |
| 1588291200000 | 2449.47 |
| 1588550400000 | 2361.27 |
| 1588636800000 | 2424.55 |
| 1588723200000 | 2432.65 |
| 1588809600000 | 2455.45 |
| 1588896000000 | 2359.4 |
| 1589155200000 | 2364.55 |
| 1589241600000 | 2330.2 |
| 1589328000000 | 2255.65 |
| 1589414400000 | 2271.37 |
| 1589500800000 | 2251.43 |
| 1589760000000 | 2352.94 |
| 1589846400000 | 2331.57 |
| 1589932800000 | 2378.9 |
| 1590019200000 | 2390.07 |
| 1590105600000 | 2342.79 |
| 1590364800000 | 2350.51 |
| 1590451200000 | 2335.44 |
| 1590537600000 | 2293.3 |
| 1590624000000 | 2234.2 |
| 1590710400000 | 2258.29 |
| 1590969600000 | 2309.77 |
| 1591056000000 | 2408.03 |
| 1591142400000 | 2521.63 |
| 1591228800000 | 2518.79 |
| 1591315200000 | 2658.33 |
| 1591574400000 | 2722.84 |
| 1591660800000 | 2724.33 |
| 1591747200000 | 2657.84 |
| 1591833600000 | 2531.06 |
| 1591920000000 | 2538.93 |
| 1592179200000 | 2460.94 |
| 1592265600000 | 2548.14 |
| 1592352000000 | 2532.66 |
| 1592438400000 | 2483.41 |
| 1592524800000 | 2475.66 |
| 1592784000000 | 2470.77 |
| 1592870400000 | 2480.36 |
| 1592956800000 | 2495.94 |
| 1593043200000 | 2514.04 |
| 1593129600000 | 2471.41 |
| 1593388800000 | 2470.89 |
| 1593475200000 | 2438.1 |
| 1593561600000 | 2505.98 |
| 1593648000000 | 2639.16 |
| 1593734400000 | 2668.39 |
| 1593993600000 | 2723.98 |
| 1594080000000 | 2730.41 |
| 1594166400000 | 2702.51 |
| 1594252800000 | 2616.86 |
| 1594339200000 | 2592.97 |
| 1594598400000 | 2656.53 |
| 1594684800000 | 2708.81 |
| 1594771200000 | 2616.56 |
| 1594857600000 | 2619.41 |
| 1594944000000 | 2579.13 |
| 1595203200000 | 2533.41 |
| 1595289600000 | 2549.56 |
| 1595376000000 | 2621.35 |
| 1595462400000 | 2648.22 |
| 1595548800000 | 2665.86 |
| 1595808000000 | 2713.28 |
| 1595894400000 | 2714.01 |
| 1595980800000 | 2696.69 |
| 1596067200000 | 2700.82 |
| 1596153600000 | 2729.18 |
| 1596412800000 | 2637.42 |
| 1596499200000 | 2624.52 |
| 1596585600000 | 2584.3 |
| 1596672000000 | 2599.38 |
| 1596758400000 | 2601.89 |
| 1597017600000 | 2561.16 |
| 1597104000000 | 2582.34 |
| 1597190400000 | 2615.57 |
| 1597276800000 | 2577.66 |
| 1597363200000 | 2583.95 |
| 1597622400000 | 2572.67 |
| 1597708800000 | 2587.92 |
| 1597795200000 | 2608.02 |
| 1597881600000 | 2582.35 |
| 1597968000000 | 2586.32 |
| 1598227200000 | 2570.41 |
| 1598313600000 | 2537.7 |
| 1598400000000 | 2497.86 |
| 1598486400000 | 2530.77 |
| 1598572800000 | 2541.74 |
| 1598832000000 | 2464.28 |
| 1598918400000 | 2478.25 |
| 1599004800000 | 2520.71 |
| 1599091200000 | 2545.84 |
| 1599177600000 | 2507.48 |
| 1599436800000 | 2547.03 |
| 1599523200000 | 2519.48 |
| 1599609600000 | 2505.59 |
| 1599696000000 | 2453.03 |
| 1599782400000 | 2463.66 |
| 1600041600000 | 2459.52 |
| 1600128000000 | 2496.24 |
| 1600214400000 | 2494.29 |
| 1600300800000 | 2484.45 |
| 1600387200000 | 2484.48 |
| 1600646400000 | 2394.4 |
| 1600732800000 | 2393.87 |
| 1600819200000 | 2301.68 |
| 1600905600000 | 2315.93 |
| 1600992000000 | 2335.9 |
| 1601251200000 | 2346.62 |
| 1601337600000 | 2324.44 |
| 1601424000000 | 2367.73 |
| 1601510400000 | 2369.23 |
| 1601596800000 | 2375.25 |
| 1601856000000 | 2350.83 |
| 1601942400000 | 2313.64 |
| 1602028800000 | 2298.86 |
| 1602115200000 | 2333.05 |
| 1602201600000 | 2357.98 |
| 1602460800000 | 2356.69 |
| 1602547200000 | 2342.51 |
| 1602633600000 | 2349.61 |
| 1602720000000 | 2330.68 |
| 1602806400000 | 2333.26 |
| 1603065600000 | 2362.75 |
| 1603152000000 | 2391.28 |
| 1603238400000 | 2470.14 |
| 1603324800000 | 2507.57 |
| 1603411200000 | 2514.95 |
| 1603670400000 | 2448.55 |
| 1603756800000 | 2470.44 |
| 1603843200000 | 2404.99 |
| 1603929600000 | 2384.86 |
| 1604016000000 | 2338.89 |
| 1604275200000 | 2378.57 |
| 1604361600000 | 2389.72 |
| 1604448000000 | 2379.97 |
| 1604534400000 | 2521.12 |
| 1604620800000 | 2588.84 |
| 1604880000000 | 2666.11 |
| 1604966400000 | 2678.15 |
| 1605052800000 | 2695.25 |
| 1605139200000 | 2660.84 |
| 1605225600000 | 2680.4 |
| 1605484800000 | 2706.84 |
| 1605571200000 | 2721.36 |
| 1605657600000 | 2791.17 |
| 1605744000000 | 2728.51 |
| 1605830400000 | 2733.56 |
| 1606089600000 | 2760.01 |
| 1606176000000 | 2776.86 |
| 1606262400000 | 2734.32 |
| 1606348800000 | 2735.01 |
| 1606435200000 | 2736.27 |
| 1606694400000 | 2662.42 |
| 1606780800000 | 2751.09 |
| 1606867200000 | 2809.32 |
| 1606953600000 | 2846.21 |
| 1607040000000 | 2866.58 |
| 1607299200000 | 2840.34 |
| 1607385600000 | 2830.3 |
| 1607472000000 | 2860.58 |
| 1607558400000 | 2836.19 |
| 1607644800000 | 2833.57 |
| 1607904000000 | 2802.55 |
| 1607990400000 | 2801.48 |
| 1608076800000 | 2855.8 |
| 1608163200000 | 2971.2 |
| 1608249600000 | 2963.49 |
| 1608508800000 | 2904.42 |
| 1608595200000 | 2937.21 |
| 1608681600000 | 2962.4 |
| 1608768000000 | 2957.92 |
| 1608854400000 | 2957.92 |
| 1609113600000 | 3001.76 |
| 1609200000000 | 3011.65 |
| 1609286400000 | 3013.68 |
| 1609372800000 | 3003.77 |
| 1609718400000 | 3098.35 |
| 1609804800000 | 3206.87 |
| 1609891200000 | 3244.16 |
| 1609977600000 | 3285.19 |
| 1610064000000 | 3292.8 |
| 1610323200000 | 3251.45 |
| 1610409600000 | 3252.28 |
| 1610496000000 | 3224.8 |
| 1610582400000 | 3252.51 |
| 1610668800000 | 3185.3 |
| 1610928000000 | 3235.09 |
| 1611014400000 | 3263.81 |
| 1611100800000 | 3288.87 |
| 1611187200000 | 3277.86 |
| 1611273600000 | 3155.57 |
| 1611532800000 | 3147.91 |
| 1611619200000 | 3155.83 |
| 1611705600000 | 3074.51 |
| 1611792000000 | 3049.1 |
| 1611878400000 | 2993.54 |
| 1612137600000 | 3056.72 |
| 1612224000000 | 3096.96 |
| 1612310400000 | 3080.55 |
| 1612396800000 | 3070.5 |
| 1612483200000 | 3110.59 |
| 1612742400000 | 3130.85 |
| 1612828800000 | 3181.68 |
| 1612915200000 | 3206.5 |
| 1613001600000 | 3234.1 |
| 1613088000000 | 3280.82 |
| 1613347200000 | 3307.83 |
| 1613433600000 | 3335.22 |
| 1613520000000 | 3265.34 |
| 1613606400000 | 3267.03 |
| 1613692800000 | 3356.32 |
| 1613952000000 | 3310.47 |
| 1614038400000 | 3265.35 |
| 1614124800000 | 3338.18 |
| 1614211200000 | 3294.08 |
| 1614297600000 | 3246.14 |
| 1614556800000 | 3297.79 |
| 1614643200000 | 3322.44 |
| 1614729600000 | 3379.01 |
| 1614816000000 | 3335.47 |
| 1614902400000 | 3310.06 |
| 1615161600000 | 3292.34 |
| 1615248000000 | 3410.72 |
| 1615334400000 | 3482 |
| 1615420800000 | 3516.08 |
| 1615507200000 | 3500.18 |
| 1615766400000 | 3503.36 |
| 1615852800000 | 3480.08 |
| 1615939200000 | 3455.76 |
| 1616025600000 | 3481.32 |
| 1616112000000 | 3476.8 |
| 1616371200000 | 3460.9 |
| 1616457600000 | 3419.78 |
| 1616544000000 | 3425.49 |
| 1616630400000 | 3376.71 |
| 1616716800000 | 3440.67 |
| 1616976000000 | 3450.64 |
| 1617062400000 | 3488.44 |
| 1617148800000 | 3516.08 |
| 1617235200000 | 3506.33 |
| 1617321600000 | 3506.35 |
| 1617580800000 | 3493.25 |
| 1617667200000 | 3472.18 |
| 1617753600000 | 3506.65 |
| 1617840000000 | 3576.38 |
| 1617926400000 | 3595.58 |
| 1618185600000 | 3608.16 |
| 1618272000000 | 3581.47 |
| 1618358400000 | 3594.93 |
| 1618444800000 | 3636.8 |
| 1618531200000 | 3663.92 |
| 1618790400000 | 3646.49 |
| 1618876800000 | 3666.34 |
| 1618963200000 | 3623.28 |
| 1619049600000 | 3517.92 |
| 1619136000000 | 3472.08 |
| 1619395200000 | 3521.74 |
| 1619481600000 | 3456.59 |
| 1619568000000 | 3339.3 |
| 1619654400000 | 3283.84 |
| 1619740800000 | 3188.43 |
| 1620000000000 | 3307.54 |
| 1620086400000 | 3353.63 |
| 1620172800000 | 3410.93 |
| 1620259200000 | 3373.28 |
| 1620345600000 | 3381.48 |
| 1620604800000 | 3353.94 |
| 1620691200000 | 3286.42 |
| 1620777600000 | 3224.6 |
| 1620864000000 | 3195.02 |
| 1620950400000 | 3339.75 |
| 1621209600000 | 2986.05 |
| 1621296000000 | 2973.79 |
| 1621382400000 | 2896.01 |
| 1621468800000 | 2933.73 |
| 1621555200000 | 2919.83 |
| 1621814400000 | 2897.5 |
| 1621900800000 | 2864.14 |
| 1621987200000 | 2890.41 |
| 1622073600000 | 2912.61 |
| 1622160000000 | 3005.04 |
| 1622419200000 | 3091.15 |
| 1622505600000 | 3130.98 |
| 1622592000000 | 3125.33 |
| 1622678400000 | 2990.47 |
| 1622764800000 | 3008.21 |
| 1623024000000 | 2942.69 |
| 1623110400000 | 2953.79 |
| 1623196800000 | 3021.74 |
| 1623283200000 | 3003.45 |
| 1623369600000 | 3044.64 |
| 1623628800000 | 3074.64 |
| 1623715200000 | 3080.62 |
| 1623801600000 | 3071.7 |
| 1623888000000 | 3023.4 |
| 1623974400000 | 2938.98 |
| 1624233600000 | 2945.02 |
| 1624320000000 | 2952.4 |
| 1624406400000 | 3034.66 |
| 1624492800000 | 3086.84 |
| 1624579200000 | 3016.58 |
| 1624838400000 | 3016.47 |
| 1624924800000 | 2979.51 |
| 1625011200000 | 3016.55 |
| 1625097600000 | 2980.16 |
| 1625184000000 | 2971.51 |
| 1625443200000 | 2948.58 |
| 1625529600000 | 2828.88 |
| 1625616000000 | 2820.61 |
| 1625702400000 | 2796.83 |
| 1625788800000 | 2860.12 |
| 1626048000000 | 2865.32 |
| 1626134400000 | 2827.94 |
| 1626220800000 | 2788.07 |
| 1626307200000 | 2769.56 |
| 1626393600000 | 2753.8 |
| 1626652800000 | 2807.01 |
| 1626739200000 | 2844.59 |
| 1626825600000 | 2842.53 |
| 1626912000000 | 2862.45 |
| 1626998400000 | 2761.26 |
| 1627257600000 | 2706.9 |
| 1627344000000 | 2732.42 |
| 1627430400000 | 2732.49 |
| 1627516800000 | 2806.24 |
| 1627603200000 | 2807.84 |
| 1627862400000 | 2757.03 |
| 1627948800000 | 2711.08 |
| 1628035200000 | 2697.17 |
| 1628121600000 | 2721.03 |
| 1628208000000 | 2704.7 |
| 1628467200000 | 2665.91 |
| 1628553600000 | 2751.47 |
| 1628640000000 | 2818.89 |
| 1628726400000 | 2806.27 |
| 1628812800000 | 2817.22 |
| 1629072000000 | 2739.21 |
| 1629158400000 | 2727.22 |
| 1629244800000 | 2759.91 |
| 1629331200000 | 2739.53 |
| 1629417600000 | 2764.98 |
| 1629676800000 | 2804.84 |
| 1629763200000 | 2790.63 |
| 1629849600000 | 2833.1 |
| 1629936000000 | 2829.6 |
| 1630022400000 | 2845.66 |
| 1630281600000 | 2898.57 |
| 1630368000000 | 2913.17 |
| 1630454400000 | 2913.33 |
| 1630540800000 | 2880.67 |
| 1630627200000 | 2917.38 |
| 1630886400000 | 2897.76 |
| 1630972800000 | 2845.36 |
| 1631059200000 | 2767.31 |
| 1631145600000 | 2768.42 |
| 1631232000000 | 2798.87 |
| 1631491200000 | 2788.31 |
| 1631577600000 | 2781.07 |
| 1631664000000 | 2803.06 |
| 1631750400000 | 2836.59 |
| 1631836800000 | 2827.85 |
| 1632096000000 | 2716.88 |
| 1632182400000 | 2714.67 |
| 1632268800000 | 2762.73 |
| 1632355200000 | 2763.97 |
| 1632441600000 | 2738.88 |
| 1632700800000 | 2704.34 |
| 1632787200000 | 2670 |
| 1632873600000 | 2665.94 |
| 1632960000000 | 2658.13 |
| 1633046400000 | 2676.53 |
| 1633305600000 | 2604.01 |
| 1633392000000 | 2576.18 |
| 1633478400000 | 2498.44 |
| 1633564800000 | 2494.78 |
| 1633651200000 | 2471.18 |
| 1633910400000 | 2464.28 |
| 1633996800000 | 2419.75 |
| 1634083200000 | 2368.36 |
| 1634169600000 | 2355.67 |
| 1634256000000 | 2348.1 |
| 1634515200000 | 2375.7 |
| 1634601600000 | 2388.28 |
| 1634688000000 | 2418.94 |
| 1634774400000 | 2409.79 |
| 1634860800000 | 2443.78 |
| 1635120000000 | 2509.68 |
| 1635206400000 | 2566.34 |
| 1635292800000 | 2479.65 |
| 1635379200000 | 2472.01 |
| 1635465600000 | 2440.64 |
| 1635724800000 | 2434.34 |
| 1635811200000 | 2481.84 |
| 1635897600000 | 2547.91 |
| 1635984000000 | 2634.93 |
| 1636070400000 | 2591.97 |
| 1636329600000 | 2604.91 |
| 1636416000000 | 2734.94 |
| 1636502400000 | 2750.11 |
| 1636588800000 | 2765.19 |
| 1636675200000 | 2709.89 |
| 1636934400000 | 2646.02 |
| 1637020800000 | 2563.78 |
| 1637107200000 | 2513.15 |
| 1637193600000 | 2498.5 |
| 1637280000000 | 2540.5 |
| 1637539200000 | 2851.05 |
| 1637625600000 | 2799.33 |
| 1637712000000 | 2738.7 |
| 1637798400000 | 2690.64 |
| 1637884800000 | 2656.76 |
| 1638144000000 | 2575.26 |
| 1638230400000 | 2535.76 |
| 1638316800000 | 2490.41 |
| 1638403200000 | 2509.5 |
| 1638489600000 | 2506.22 |
| 1638748800000 | 2477.94 |
| 1638835200000 | 2511.16 |
| 1638921600000 | 2502.14 |
| 1639008000000 | 2504.39 |
| 1639094400000 | 2483.88 |
| 1639353600000 | 2435.22 |
| 1639440000000 | 2356.27 |
| 1639526400000 | 2416.89 |
| 1639612800000 | 2491.96 |
| 1639699200000 | 2490.4 |
| 1639958400000 | 2262.24 |
| 1640044800000 | 2273.97 |
| 1640131200000 | 2275.58 |
| 1640217600000 | 2354.34 |
| 1640304000000 | 2386.86 |
| 1640563200000 | 2366.07 |
| 1640649600000 | 2368.38 |
| 1640736000000 | 2389.53 |
| 1640822400000 | 2423.17 |
| 1640908800000 | 2409.99 |
| 1641168000000 | 2397.11 |
| 1641254400000 | 2408.26 |
| 1641340800000 | 2455.68 |
| 1641427200000 | 2466.05 |
| 1641513600000 | 2450.92 |
| 1641772800000 | 2441.9 |
| 1641859200000 | 2511.89 |
| 1641945600000 | 2593.22 |
| 1642032000000 | 2624.98 |
| 1642118400000 | 2603.28 |
| 1642377600000 | 2575.5 |
| 1642464000000 | 2600.83 |
| 1642550400000 | 2603.87 |
| 1642636800000 | 2640.76 |
| 1642723200000 | 2768.8 |
| 1642982400000 | 2679.67 |
| 1643068800000 | 2687.09 |
| 1643155200000 | 2708.63 |
| 1643241600000 | 2710.01 |
| 1643328000000 | 2652.62 |
| 1643587200000 | 2715.24 |
| 1643673600000 | 2707 |
| 1643760000000 | 2672.45 |
| 1643846400000 | 2587.93 |
| 1643932800000 | 2539.56 |
| 1644192000000 | 2579.19 |
| 1644278400000 | 2646.83 |
| 1644364800000 | 2694.69 |
| 1644451200000 | 2753.32 |
| 1644537600000 | 2743.9 |
| 1644796800000 | 2695.03 |
| 1644883200000 | 2761.72 |
| 1644969600000 | 2776.33 |
| 1645056000000 | 2728.97 |
| 1645142400000 | 2741.25 |
| 1645401600000 | 2704.56 |
| 1645488000000 | 2695.03 |
| 1645574400000 | 2651.01 |
| 1645660800000 | 2598.85 |
| 1645747200000 | 2669.75 |
| 1646006400000 | 2724.79 |
| 1646092800000 | 2646.15 |
| 1646179200000 | 2651.36 |
| 1646265600000 | 2723.93 |
| 1646352000000 | 2734.41 |
| 1646611200000 | 2726.1 |
| 1646697600000 | 2685.34 |
| 1646784000000 | 2760.4 |
| 1646870400000 | 2720.86 |
| 1646956800000 | 2749.26 |
| 1647216000000 | 2698.23 |
| 1647302400000 | 2696.64 |
| 1647388800000 | 2777.36 |
| 1647475200000 | 2840.27 |
| 1647561600000 | 2876.61 |
| 1647820800000 | 2965.98 |
| 1647907200000 | 2897.1 |
| 1647993600000 | 2869.9 |
| 1648080000000 | 2971.33 |
| 1648166400000 | 2995.03 |
| 1648425600000 | 2983.54 |
| 1648512000000 | 2974.65 |
| 1648598400000 | 2922.6 |
| 1648684800000 | 2951.01 |
| 1648771200000 | 2984.38 |
| 1649030400000 | 3015.26 |
| 1649116800000 | 2956.32 |
| 1649203200000 | 2949.34 |
| 1649289600000 | 2889.98 |
| 1649376000000 | 2872.37 |
| 1649635200000 | 2837.55 |
| 1649721600000 | 2872.76 |
| 1649808000000 | 2895.12 |
| 1649894400000 | 2844.75 |
| 1649980800000 | 2844.75 |
| 1650240000000 | 2812.85 |
| 1650326400000 | 2827.79 |
| 1650412800000 | 2882.27 |
| 1650499200000 | 2841.6 |
| 1650585600000 | 2743.07 |
| 1650844800000 | 2620.35 |
| 1650931200000 | 2604.2 |
| 1651017600000 | 2630.03 |
| 1651104000000 | 2615.12 |
| 1651190400000 | 2617.24 |
| 1651449600000 | 2586.2 |
| 1651536000000 | 2607.79 |
| 1651622400000 | 2656.92 |
| 1651708800000 | 2624.7 |
| 1651795200000 | 2643.66 |
| 1652054400000 | 2547.04 |
| 1652140800000 | 2516.97 |
| 1652227200000 | 2530.18 |
| 1652313600000 | 2530.96 |
| 1652400000000 | 2625.26 |
| 1652659200000 | 2643.46 |
| 1652745600000 | 2752.51 |
| 1652832000000 | 2737.8 |
| 1652918400000 | 2754.45 |
| 1653004800000 | 2789.15 |
| 1653264000000 | 2877.1 |
| 1653350400000 | 2861.13 |
| 1653436800000 | 2887.4 |
| 1653523200000 | 2943.29 |
| 1653609600000 | 3048.44 |
| 1653868800000 | 3030.75 |
| 1653955200000 | 3021.67 |
| 1654041600000 | 2976.9 |
| 1654128000000 | 3043.32 |
| 1654214400000 | 3051.88 |
| 1654473600000 | 3010.7 |
| 1654560000000 | 2990.46 |
| 1654646400000 | 2965.67 |
| 1654732800000 | 2887.2 |
| 1654819200000 | 2882.03 |
| 1655078400000 | 2737.56 |
| 1655164800000 | 2735.04 |
| 1655251200000 | 2750.39 |
| 1655337600000 | 2681.17 |
| 1655424000000 | 2691.12 |
| 1655683200000 | 2679 |
| 1655769600000 | 2682.38 |
| 1655856000000 | 2656.24 |
| 1655942400000 | 2548.54 |
| 1656028800000 | 2533.16 |
| 1656288000000 | 2518.6 |
| 1656374400000 | 2565.41 |
| 1656460800000 | 2536.58 |
| 1656547200000 | 2462.92 |
| 1656633600000 | 2491.27 |
| 1656892800000 | 2519.42 |
| 1656979200000 | 2469.59 |
| 1657065600000 | 2406.16 |
| 1657152000000 | 2456.14 |
| 1657238400000 | 2471.96 |
| 1657497600000 | 2371.77 |
| 1657584000000 | 2364.28 |
| 1657670400000 | 2381.36 |
| 1657756800000 | 2288.25 |
| 1657843200000 | 2403.51 |
| 1658102400000 | 2514.18 |
| 1658188800000 | 2587.7 |
| 1658275200000 | 2606.61 |
| 1658361600000 | 2615.1 |
| 1658448000000 | 2643.5 |
| 1658707200000 | 2613.46 |
| 1658793600000 | 2651.43 |
| 1658880000000 | 2670.29 |
| 1658966400000 | 2688.29 |
| 1659052800000 | 2720.39 |
| 1659312000000 | 2762.29 |
| 1659398400000 | 2742.18 |
| 1659484800000 | 2662.76 |
| 1659571200000 | 2668.61 |
| 1659657600000 | 2671.68 |
| 1659916800000 | 2710.67 |
| 1660003200000 | 2702.22 |
| 1660089600000 | 2766.81 |
| 1660176000000 | 2820 |
| 1660262400000 | 2858.86 |
| 1660521600000 | 2883 |
| 1660608000000 | 2851.02 |
| 1660694400000 | 2827.96 |
| 1660780800000 | 2707.15 |
| 1660867200000 | 2596.76 |
| 1661126400000 | 2631.44 |
| 1661212800000 | 2714.76 |
| 1661299200000 | 2774.92 |
| 1661385600000 | 2815.23 |
| 1661472000000 | 2827.53 |
| 1661731200000 | 2899.19 |
| 1661817600000 | 2934.07 |
| 1661904000000 | 2840.6 |
| 1661990400000 | 2789.85 |
| 1662076800000 | 2967.72 |
| 1662336000000 | 3086.7 |
| 1662422400000 | 2939.73 |
| 1662508800000 | 2934.02 |
| 1662595200000 | 2939.68 |
| 1662681600000 | 3008.57 |
| 1662940800000 | 2921.57 |
| 1663027200000 | 2886.45 |
| 1663113600000 | 2897.78 |
| 1663200000000 | 2804.55 |
| 1663286400000 | 2808.65 |
| 1663545600000 | 2809.84 |
| 1663632000000 | 2715.39 |
| 1663718400000 | 2672.86 |
| 1663804800000 | 2633.88 |
| 1663891200000 | 2525.59 |
| 1664150400000 | 2453.14 |
| 1664236800000 | 2478.2 |
| 1664323200000 | 2471.66 |
| 1664409600000 | 2434.09 |
| 1664496000000 | 2494.21 |
| 1664755200000 | 2508.6 |
| 1664841600000 | 2633.5 |
| 1664928000000 | 2571.2 |
| 1665014400000 | 2557.93 |
| 1665100800000 | 2518.86 |
| 1665360000000 | 2526.24 |
| 1665446400000 | 2488.49 |
| 1665532800000 | 2455.88 |
| 1665619200000 | 2444.77 |
| 1665705600000 | 2436.83 |
| 1665964800000 | 2460.92 |
| 1666051200000 | 2462.53 |
| 1666137600000 | 2436.04 |
| 1666224000000 | 2484.6 |
| 1666310400000 | 2492.4 |
| 1666569600000 | 2437.49 |
| 1666656000000 | 2508.17 |
| 1666742400000 | 2538.91 |
| 1666828800000 | 2580.55 |
| 1666915200000 | 2609.04 |
| 1667174400000 | 2580.9 |
| 1667260800000 | 2581.63 |
| 1667347200000 | 2594.36 |
| 1667433600000 | 2565.42 |
| 1667520000000 | 2632.87 |
| 1667779200000 | 2697.51 |
| 1667865600000 | 2822.05 |
| 1667952000000 | 2772.3 |
| 1668038400000 | 2819.04 |
| 1668124800000 | 2816.64 |
| 1668384000000 | 2753.52 |
| 1668470400000 | 2746.37 |
| 1668556800000 | 2679.34 |
| 1668643200000 | 2591.67 |
| 1668729600000 | 2567.05 |
| 1668988800000 | 2613.77 |
| 1669075200000 | 2631.93 |
| 1669161600000 | 2652.36 |
| 1669248000000 | 2689.29 |
| 1669334400000 | 2630 |
| 1669593600000 | 2625.55 |
| 1669680000000 | 2661.4 |
| 1669766400000 | 2725.81 |
| 1669852800000 | 2761.23 |
| 1669939200000 | 2753.59 |
| 1670198400000 | 2723.32 |
| 1670284800000 | 2718.32 |
| 1670371200000 | 2734.4699 |
| 1670457600000 | 2756.71 |
| 1670544000000 | 2768.29 |
| 1670803200000 | 2791.89 |
| 1670889600000 | 2808 |
| 1670976000000 | 2739.35 |
| 1671062400000 | 2666.28 |
| 1671148800000 | 2644.31 |
| 1671408000000 | 2655.08 |
| 1671494400000 | 2713.9 |
| 1671580800000 | 2724.78 |
| 1671667200000 | 2724.59 |
| 1671753600000 | 2706.46 |
| 1672012800000 | 2686.16 |
| 1672099200000 | 2686.57 |
| 1672185600000 | 2744.1 |
| 1672272000000 | 2771.63 |
| 1672358400000 | 2794.86 |
| 1672617600000 | 2794.86 |
| 1672704000000 | 2719.29 |
| 1672790400000 | 2689.76 |
| 1672876800000 | 2703.31 |
| 1672963200000 | 2765.3 |
| 1673222400000 | 2793.83 |
| 1673308800000 | 2806.95 |
| 1673395200000 | 2855.46 |
| 1673481600000 | 2856.55 |
| 1673568000000 | 2826.25 |
| 1673827200000 | 2847.64 |
| 1673913600000 | 2864.25 |
| 1674000000000 | 2899.64 |
| 1674086400000 | 2850.38 |
| 1674172800000 | 2880.9 |
| 1674432000000 | 2963.81 |
| 1674518400000 | 2981.78 |
| 1674604800000 | 2967.7199 |
| 1674691200000 | 3007.4899 |
| 1674777600000 | 3005.62 |
| 1675036800000 | 2991.82 |
| 1675123200000 | 3021.94 |
| 1675209600000 | 3048.2399 |
| 1675296000000 | 3080.98 |
| 1675382400000 | 3022.55 |
| 1675641600000 | 2959.37 |
| 1675728000000 | 2980.45 |
| 1675814400000 | 3015.9899 |
| 1675900800000 | 3026.34 |
| 1675987200000 | 3027.54 |
| 1676246400000 | 3062.03 |
| 1676332800000 | 3052.94 |
| 1676419200000 | 3053.07 |
| 1676505600000 | 3100.31 |
| 1676592000000 | 3024.63 |
| 1676851200000 | 3008.28 |
| 1676937600000 | 2952.62 |
| 1677024000000 | 2943.4 |
| 1677110400000 | 2959.06 |
| 1677196800000 | 2897.07 |
| 1677456000000 | 2889.46 |
| 1677542400000 | 2914.19 |
| 1677628800000 | 2960.3 |
| 1677715200000 | 2974.2199 |
| 1677801600000 | 3030 |
| 1678060800000 | 3040.51 |
| 1678147200000 | 3009.71 |
| 1678233600000 | 3002.25 |
| 1678320000000 | 3015.08 |
| 1678406400000 | 3015.17 |
| 1678665600000 | 2960.46 |
| 1678752000000 | 2910.78 |
| 1678838400000 | 2794.69 |
| 1678924800000 | 2788.86 |
| 1679011200000 | 2710.4899 |
| 1679270400000 | 2755.52 |
| 1679356800000 | 2836.36 |
| 1679443200000 | 2840.9 |
| 1679529600000 | 2898.48 |
| 1679616000000 | 2850.85 |
| 1679875200000 | 2870.4899 |
| 1679961600000 | 2895.63 |
| 1680048000000 | 2977.9699 |
| 1680134400000 | 2968.98 |
| 1680220800000 | 2974.43 |
| 1680480000000 | 2940.59 |
| 1680566400000 | 2841.82 |
| 1680652800000 | 2842.92 |
| 1680739200000 | 2873.14 |
| 1680825600000 | 2873.14 |
| 1681084800000 | 2830.76 |
| 1681171200000 | 2881.2399 |
| 1681257600000 | 2949.68 |
| 1681344000000 | 2970.73 |
| 1681430400000 | 2997.25 |
| 1681689600000 | 3014.42 |
| 1681776000000 | 3050.5 |
| 1681862400000 | 3012.41 |
| 1681948800000 | 3012.03 |
| 1682035200000 | 2893.29 |
| 1682294400000 | 2858.85 |
| 1682380800000 | 2864.05 |
| 1682467200000 | 2911.95 |
| 1682553600000 | 2974.75 |
| 1682640000000 | 2984.4699 |
| 1682899200000 | 2967.33 |
| 1682985600000 | 2934.25 |
| 1683072000000 | 2944.4899 |
| 1683158400000 | 2960.62 |
| 1683244800000 | 3029.38 |
| 1683504000000 | 3107.43 |
| 1683590400000 | 3082.19 |
| 1683676800000 | 3109.82 |
| 1683763200000 | 3094.9699 |
| 1683849600000 | 3125.15 |
| 1684108800000 | 3134.39 |
| 1684195200000 | 3104.06 |
| 1684281600000 | 3080.4 |
| 1684368000000 | 3114.42 |
| 1684454400000 | 3119.7 |
| 1684713600000 | 3108.73 |
| 1684800000000 | 3106.06 |
| 1684886400000 | 3040.38 |
| 1684972800000 | 3034.13 |
| 1685059200000 | 3036.65 |
| 1685318400000 | 3053.66 |
| 1685404800000 | 3024.9899 |
| 1685491200000 | 2916.81 |
| 1685577600000 | 2977.6 |
| 1685664000000 | 3082.86 |
| 1685923200000 | 3081.78 |
| 1686009600000 | 3116.66 |
| 1686096000000 | 3110.48 |
| 1686182400000 | 3107.03 |
| 1686268800000 | 3140.86 |
| 1686528000000 | 3058.45 |
| 1686614400000 | 3084.39 |
| 1686700800000 | 3102.29 |
| 1686787200000 | 3123.71 |
| 1686873600000 | 3137.21 |
| 1687132800000 | 3139.7399 |
| 1687219200000 | 3124.35 |
| 1687305600000 | 3117.84 |
| 1687392000000 | 3104.4699 |
| 1687478400000 | 3034.17 |
| 1687737600000 | 3046.92 |
| 1687824000000 | 3056.18 |
| 1687910400000 | 3056.9899 |
| 1687996800000 | 3099.08 |
| 1688083200000 | 3127.45 |
| 1688342400000 | 3177 |
| 1688428800000 | 3212.14 |
| 1688515200000 | 3165.2199 |
| 1688601600000 | 3113.57 |
| 1688688000000 | 3193.52 |
| 1688947200000 | 3175.21 |
| 1689033600000 | 3175.89 |
| 1689120000000 | 3244.55 |
| 1689206400000 | 3243.43 |
| 1689292800000 | 3257.05 |
| 1689552000000 | 3265.14 |
| 1689638400000 | 3352.07 |
| 1689724800000 | 3378.47 |
| 1689811200000 | 3413.93 |
| 1689897600000 | 3340.06 |
| 1690156800000 | 3353.79 |
| 1690243200000 | 3373.99 |
| 1690329600000 | 3364.9 |
| 1690416000000 | 3324.31 |
| 1690502400000 | 3341.63 |
| 1690761600000 | 3324.85 |
| 1690848000000 | 3330.89 |
| 1690934400000 | 3251.7 |
| 1691020800000 | 3193.16 |
| 1691107200000 | 3239.85 |
| 1691366400000 | 3234.25 |
| 1691452800000 | 3144.96 |
| 1691539200000 | 3222.07 |
| 1691625600000 | 3219.17 |
| 1691712000000 | 3209.87 |
| 1691971200000 | 3142.71 |
| 1692057600000 | 3142.11 |
| 1692144000000 | 3179.66 |
| 1692230400000 | 3091.29 |
| 1692316800000 | 3094.62 |
| 1692576000000 | 3071.58 |
| 1692662400000 | 3099.07 |
| 1692748800000 | 3143.58 |
| 1692835200000 | 3093.9699 |
| 1692921600000 | 3123.56 |
| 1693180800000 | 3117.6 |
| 1693267200000 | 3082.15 |
| 1693353600000 | 3071.7 |
| 1693440000000 | 3058.82 |
| STOXX Chile | STOXX Emerging Markets | |
|---|---|---|
| 2016 | 17.339176556736 | 11.143692981392 |
| 2017 | 40.315320916126 | 37.93088337597 |
| 2018 | -19.096200276688 | -15.67852486957 |
| 2019 | -19.06478673875 | 20.650968691234 |
| 2020 | -9.4506994862073 | 19.026347226938 |
| 2021 | -19.700092384003 | -3.2871038052987 |
| 2022 | 15.969775808196 | -21.206620358924 |
| 2023 | 2.7448091836177 | 3.8840990539964 |
Methodology
The STOXX Chile Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Chile covering approximately 85% of investable market capitalization. STOXX Chile Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213333417 | SWCLR | .SWCLR | |
| Gross Return EUR | CH1213333425 | SWCLGR | .SWCLGR | |
| Price EUR | CH1213333433 | SWCLP | .SWCLP | |
| Net Return USD | CH1213333383 | SWCLV | .SWCLV | |
| Gross Return USD | CH1213333391 | SWCLGV | .SWCLGV | |
| Price USD | CH1213333409 | SWCLL | .SWCLL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Banco de Chile | Banks | Chile | 14.461% |
| Sociedad Quimica y Minera de C | Chemicals | Chile | 12.593% |
| Empresas COPEC SA | Energy | Chile | 9.459% |
| FALABELLA | Retail | Chile | 8.961% |
| Banco Santander Chile | Banks | Chile | 7.503% |
| Cencosud SA | Personal Care, Drug and Grocery Stores | Chile | 6.955% |
| Empresas CMPC SA | Basic Resources | Chile | 6.289% |
| ENEL AMERICAS | Utilities | Chile | 5.720% |
| Banco de Credito e Inversiones | Banks | Chile | 5.706% |
| LATAM AIRLINES GROUP | Travel and Leisure | Chile | 4.577% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.