Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Spain All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Spain All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Spain. STOXX Spain All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Spain All Cap | 1,127.4 | 774.2 | 10.8 | 1.4 | 151.6 | 0.0 | 19.6 | 0.0 | 3.0 |
| STOXX Developed World All Cap | 104,105.8 | 93,861.6 | 11.5 | 0.9 | 4,940.8 | 0.0 | 5.3 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Banks | 43.7 |
|---|---|
| Utilities | 19.5 |
| Retail | 7.9 |
| Construction and Materials | 7.7 |
| Technology | 5.1 |
| Telecommunications | 4.4 |
| Industrial Goods and Services | 3.5 |
| Energy | 3.4 |
| Healthcare | 1.4 |
| Real Estate | 1.1 |
Country weighting
| Spain | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Spain All Cap | 1.8 | 62.1 | 53.4 | 160.9 | 190.9 | N/A | N/A | 53.4 | 37.6 | 23.7 |
| STOXX Developed World All Cap | 1.7 | 19.6 | 21.6 | 76.9 | 99.4 | N/A | N/A | 21.6 | 20.9 | 14.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Spain All Cap | N/A | N/A | 20.1 | 18.1 | 20.0 | N/A | N/A | 1.9 | 1.6 | 1.0 |
| STOXX Developed World All Cap | N/A | N/A | 15.0 | 13.3 | 14.6 | N/A | N/A | 1.1 | 1.2 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Spain All Cap | 0.6 | 0.4 | 0.4 | 0.5 | 0.5 | 11.2 | 19.6 | 20.1 | 16.5 | 17.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Spain All Cap | 0.6 | 0.5 | 0.5 | 0.7 | 0.7 | 0.0 | 1.8 | 1.1 | 0.7 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Spain All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Spain All Cap | 14.4 | 13.4 | 13.2 | 13.4 | 1.9 | 4.6 | 1.4 | 0.3 |
| STOXX Developed World All Cap | -0.9 | 22.3 | 23.8 | 21.3 | 3.4 | 1.5 | 2.3 | 2.8 |
Performance and annual returns
| STOXX Spain All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1023.47 |
| 1001462400000 | 1029.1 |
| 1001548800000 | 1047.76 |
| 1001635200000 | 1053.96 |
| 1001894400000 | 1044.39 |
| 1001980800000 | 1061.96 |
| 1002067200000 | 1052.38 |
| 1002153600000 | 1084.45 |
| 1002240000000 | 1042.26 |
| 1002499200000 | 1048.75 |
| 1002585600000 | 1055.05 |
| 1002672000000 | 1090.37 |
| 1002758400000 | 1080.15 |
| 1002844800000 | 1092.08 |
| 1003104000000 | 1080.47 |
| 1003190400000 | 1103.35 |
| 1003276800000 | 1133.75 |
| 1003363200000 | 1119.83 |
| 1003449600000 | 1082.5 |
| 1003708800000 | 1101.31 |
| 1003795200000 | 1125.24 |
| 1003881600000 | 1149.3 |
| 1003968000000 | 1120.99 |
| 1004054400000 | 1126.32 |
| 1004313600000 | 1116.04 |
| 1004400000000 | 1083.29 |
| 1004486400000 | 1106.16 |
| 1004572800000 | 1110.19 |
| 1004659200000 | 1343.09 |
| 1004918400000 | 1378.81 |
| 1005004800000 | 1399.05 |
| 1005091200000 | 1410.95 |
| 1005177600000 | 1449.15 |
| 1005264000000 | 1426.74 |
| 1005523200000 | 1400.98 |
| 1005609600000 | 1436.14 |
| 1005696000000 | 1453.56 |
| 1005782400000 | 1457.24 |
| 1005868800000 | 1466.09 |
| 1006128000000 | 1483.58 |
| 1006214400000 | 1461.93 |
| 1006300800000 | 1436.28 |
| 1006387200000 | 1446.54 |
| 1006473600000 | 1452.82 |
| 1006732800000 | 1461.05 |
| 1006819200000 | 1443.01 |
| 1006905600000 | 1435.97 |
| 1006992000000 | 1424.06 |
| 1007078400000 | 1452.52 |
| 1007337600000 | 1433.11 |
| 1007424000000 | 1465.9 |
| 1007510400000 | 1511.98 |
| 1007596800000 | 1526.39 |
| 1007683200000 | 1497.06 |
| 1007942400000 | 1469.07 |
| 1008028800000 | 1486.83 |
| 1008115200000 | 1483.53 |
| 1008201600000 | 1442.21 |
| 1008288000000 | 1451.1 |
| 1008547200000 | 1492.4 |
| 1008633600000 | 1479.45 |
| 1008720000000 | 1448.61 |
| 1008806400000 | 1427.39 |
| 1008892800000 | 1421.42 |
| 1009152000000 | 1421.42 |
| 1009238400000 | 1403.02 |
| 1009324800000 | 1409.26 |
| 1009411200000 | 1440.27 |
| 1009497600000 | 1434.32 |
| 1009756800000 | 1437.57 |
| 1009929600000 | 1467.71 |
| 1010016000000 | 1488.76 |
| 1010102400000 | 1465.3 |
| 1010361600000 | 1413.09 |
| 1010448000000 | 1411.4 |
| 1010534400000 | 1388.51 |
| 1010620800000 | 1366.81 |
| 1010707200000 | 1377.78 |
| 1010966400000 | 1347.2 |
| 1011052800000 | 1367.02 |
| 1011139200000 | 1334.4 |
| 1011225600000 | 1361.6 |
| 1011312000000 | 1371 |
| 1011571200000 | 1352.22 |
| 1011657600000 | 1378.71 |
| 1011744000000 | 1374.37 |
| 1011830400000 | 1396.47 |
| 1011916800000 | 1371.96 |
| 1012176000000 | 1381.76 |
| 1012262400000 | 1371.27 |
| 1012348800000 | 1342.12 |
| 1012435200000 | 1341.79 |
| 1012521600000 | 1363.73 |
| 1012780800000 | 1350.95 |
| 1012867200000 | 1317 |
| 1012953600000 | 1298.61 |
| 1013040000000 | 1330.38 |
| 1013126400000 | 1326.27 |
| 1013385600000 | 1330.61 |
| 1013472000000 | 1323.73 |
| 1013558400000 | 1331.08 |
| 1013644800000 | 1359.2 |
| 1013731200000 | 1336.88 |
| 1013990400000 | 1320.86 |
| 1014076800000 | 1310.36 |
| 1014163200000 | 1303.68 |
| 1014249600000 | 1302.64 |
| 1014336000000 | 1300.9 |
| 1014595200000 | 1309.07 |
| 1014681600000 | 1313.46 |
| 1014768000000 | 1356.21 |
| 1014854400000 | 1368.3 |
| 1014940800000 | 1380.64 |
| 1015200000000 | 1417.05 |
| 1015286400000 | 1405.9 |
| 1015372800000 | 1419.13 |
| 1015459200000 | 1439.4 |
| 1015545600000 | 1419.33 |
| 1015804800000 | 1414.67 |
| 1015891200000 | 1398.94 |
| 1015977600000 | 1397.78 |
| 1016064000000 | 1415 |
| 1016150400000 | 1425.04 |
| 1016409600000 | 1437.15 |
| 1016496000000 | 1449.76 |
| 1016582400000 | 1440.32 |
| 1016668800000 | 1428.38 |
| 1016755200000 | 1423 |
| 1017014400000 | 1392.47 |
| 1017100800000 | 1385.93 |
| 1017187200000 | 1385.22 |
| 1017273600000 | 1397.12 |
| 1017360000000 | 1398.48 |
| 1017619200000 | 1412.52 |
| 1017705600000 | 1401.75 |
| 1017792000000 | 1411.91 |
| 1017878400000 | 1396.44 |
| 1017964800000 | 1401.45 |
| 1018224000000 | 1359.78 |
| 1018310400000 | 1379.93 |
| 1018396800000 | 1393.76 |
| 1018483200000 | 1375.97 |
| 1018569600000 | 1379.69 |
| 1018828800000 | 1397.55 |
| 1018915200000 | 1442.39 |
| 1019001600000 | 1460 |
| 1019088000000 | 1452.74 |
| 1019174400000 | 1469.97 |
| 1019433600000 | 1456.38 |
| 1019520000000 | 1454.68 |
| 1019606400000 | 1454.55 |
| 1019692800000 | 1436.94 |
| 1019779200000 | 1444.67 |
| 1020038400000 | 1440.14 |
| 1020124800000 | 1440.89 |
| 1020211200000 | 1449.05 |
| 1020297600000 | 1425.71 |
| 1020384000000 | 1445.85 |
| 1020643200000 | 1430.43 |
| 1020729600000 | 1420.73 |
| 1020816000000 | 1439.38 |
| 1020902400000 | 1437.62 |
| 1020988800000 | 1417.61 |
| 1021248000000 | 1432.23 |
| 1021334400000 | 1437 |
| 1021420800000 | 1455.61 |
| 1021507200000 | 1448.85 |
| 1021593600000 | 1465.71 |
| 1021852800000 | 1451.1 |
| 1021939200000 | 1438.07 |
| 1022025600000 | 1429.15 |
| 1022112000000 | 1432.75 |
| 1022198400000 | 1437.88 |
| 1022457600000 | 1447.02 |
| 1022544000000 | 1448.17 |
| 1022630400000 | 1460.27 |
| 1022716800000 | 1451.8 |
| 1022803200000 | 1454.17 |
| 1023062400000 | 1456.36 |
| 1023148800000 | 1420.97 |
| 1023235200000 | 1405.94 |
| 1023321600000 | 1407.87 |
| 1023408000000 | 1388.58 |
| 1023667200000 | 1386.59 |
| 1023753600000 | 1404.61 |
| 1023840000000 | 1371.35 |
| 1023926400000 | 1351.46 |
| 1024012800000 | 1324.03 |
| 1024272000000 | 1358.65 |
| 1024358400000 | 1374.49 |
| 1024444800000 | 1354.18 |
| 1024531200000 | 1336.86 |
| 1024617600000 | 1323.99 |
| 1024876800000 | 1269.3 |
| 1024963200000 | 1300.52 |
| 1025049600000 | 1299.94 |
| 1025136000000 | 1294.19 |
| 1025222400000 | 1342.53 |
| 1025481600000 | 1344.35 |
| 1025568000000 | 1303.52 |
| 1025654400000 | 1281.57 |
| 1025740800000 | 1293.68 |
| 1025827200000 | 1361.21 |
| 1026086400000 | 1387.3 |
| 1026172800000 | 1372.65 |
| 1026259200000 | 1344.4 |
| 1026345600000 | 1303.91 |
| 1026432000000 | 1323.83 |
| 1026691200000 | 1289.83 |
| 1026777600000 | 1289.73 |
| 1026864000000 | 1337.75 |
| 1026950400000 | 1353.17 |
| 1027036800000 | 1302.97 |
| 1027296000000 | 1257.97 |
| 1027382400000 | 1218.8 |
| 1027468800000 | 1199.26 |
| 1027555200000 | 1268.81 |
| 1027641600000 | 1254.65 |
| 1027900800000 | 1302.32 |
| 1027987200000 | 1242.53 |
| 1028073600000 | 1213.76 |
| 1028160000000 | 1196.83 |
| 1028246400000 | 1212.07 |
| 1028505600000 | 1178.69 |
| 1028592000000 | 1195.06 |
| 1028678400000 | 1197.92 |
| 1028764800000 | 1243.2 |
| 1028851200000 | 1245.61 |
| 1029110400000 | 1225.71 |
| 1029196800000 | 1234.35 |
| 1029283200000 | 1206.01 |
| 1029369600000 | 1207.55 |
| 1029456000000 | 1245.92 |
| 1029715200000 | 1285.67 |
| 1029801600000 | 1265.69 |
| 1029888000000 | 1273.3 |
| 1029974400000 | 1286.79 |
| 1030060800000 | 1276.72 |
| 1030320000000 | 1265.94 |
| 1030406400000 | 1309.44 |
| 1030492800000 | 1264.92 |
| 1030579200000 | 1250.75 |
| 1030665600000 | 1260.12 |
| 1030924800000 | 1246.72 |
| 1031011200000 | 1227.46 |
| 1031097600000 | 1227.53 |
| 1031184000000 | 1212.82 |
| 1031270400000 | 1235.27 |
| 1031529600000 | 1209.56 |
| 1031616000000 | 1230.11 |
| 1031702400000 | 1266.99 |
| 1031788800000 | 1229.42 |
| 1031875200000 | 1196.19 |
| 1032134400000 | 1185.17 |
| 1032220800000 | 1182.47 |
| 1032307200000 | 1158.21 |
| 1032393600000 | 1154.53 |
| 1032480000000 | 1138.42 |
| 1032739200000 | 1101.45 |
| 1032825600000 | 1064.06 |
| 1032912000000 | 1070.27 |
| 1032998400000 | 1120.54 |
| 1033084800000 | 1110.4 |
| 1033344000000 | 1077.5 |
| 1033430400000 | 1064.28 |
| 1033516800000 | 1115.2 |
| 1033603200000 | 1104.24 |
| 1033689600000 | 1085.19 |
| 1033948800000 | 1081.23 |
| 1034035200000 | 1074.51 |
| 1034121600000 | 1071.35 |
| 1034208000000 | 1085.36 |
| 1034294400000 | 1127.38 |
| 1034553600000 | 1116.25 |
| 1034640000000 | 1167.34 |
| 1034726400000 | 1165.25 |
| 1034812800000 | 1183.63 |
| 1034899200000 | 1180.81 |
| 1035158400000 | 1189.26 |
| 1035244800000 | 1198.88 |
| 1035331200000 | 1164.86 |
| 1035417600000 | 1198.4 |
| 1035504000000 | 1207.81 |
| 1035763200000 | 1232.38 |
| 1035849600000 | 1202.01 |
| 1035936000000 | 1207.6 |
| 1036022400000 | 1233.55 |
| 1036108800000 | 1241.02 |
| 1036368000000 | 1290.77 |
| 1036454400000 | 1295.95 |
| 1036540800000 | 1281.84 |
| 1036627200000 | 1252.45 |
| 1036713600000 | 1249.09 |
| 1036972800000 | 1243.54 |
| 1037059200000 | 1259.43 |
| 1037145600000 | 1250.93 |
| 1037232000000 | 1279.21 |
| 1037318400000 | 1280.98 |
| 1037577600000 | 1299.59 |
| 1037664000000 | 1281.2 |
| 1037750400000 | 1274.38 |
| 1037836800000 | 1320.15 |
| 1037923200000 | 1324 |
| 1038182400000 | 1324.66 |
| 1038268800000 | 1305.1 |
| 1038355200000 | 1345.97 |
| 1038441600000 | 1351.61 |
| 1038528000000 | 1350.06 |
| 1038787200000 | 1365.35 |
| 1038873600000 | 1334.89 |
| 1038960000000 | 1326.03 |
| 1039046400000 | 1304.78 |
| 1039132800000 | 1316.66 |
| 1039392000000 | 1289.52 |
| 1039478400000 | 1297.29 |
| 1039564800000 | 1304.72 |
| 1039651200000 | 1293 |
| 1039737600000 | 1270.89 |
| 1039996800000 | 1311.97 |
| 1040083200000 | 1309.29 |
| 1040169600000 | 1282.46 |
| 1040256000000 | 1286.15 |
| 1040342400000 | 1297.86 |
| 1040601600000 | 1303.64 |
| 1040688000000 | 1309.36 |
| 1040774400000 | 1311.59 |
| 1040860800000 | 1319.02 |
| 1040947200000 | 1290.19 |
| 1041206400000 | 1289.84 |
| 1041292800000 | 1290.76 |
| 1041465600000 | 1328.54 |
| 1041552000000 | 1327.82 |
| 1041811200000 | 1334.76 |
| 1041897600000 | 1350.62 |
| 1041984000000 | 1369.9 |
| 1042070400000 | 1381.8 |
| 1042156800000 | 1394.29 |
| 1042416000000 | 1414.1 |
| 1042502400000 | 1427.48 |
| 1042588800000 | 1422.07 |
| 1042675200000 | 1438.54 |
| 1042761600000 | 1407.51 |
| 1043020800000 | 1397.71 |
| 1043107200000 | 1393.72 |
| 1043193600000 | 1371.6 |
| 1043280000000 | 1388.86 |
| 1043366400000 | 1389.82 |
| 1043625600000 | 1336.55 |
| 1043712000000 | 1318.44 |
| 1043798400000 | 1315.69 |
| 1043884800000 | 1326.42 |
| 1043971200000 | 1305.46 |
| 1044230400000 | 1324.34 |
| 1044316800000 | 1303.34 |
| 1044403200000 | 1323.08 |
| 1044489600000 | 1302.43 |
| 1044576000000 | 1283.65 |
| 1044835200000 | 1269.32 |
| 1044921600000 | 1298.47 |
| 1045008000000 | 1276.6 |
| 1045094400000 | 1286.39 |
| 1045180800000 | 1314.24 |
| 1045440000000 | 1333.29 |
| 1045526400000 | 1345.45 |
| 1045612800000 | 1327.02 |
| 1045699200000 | 1324.14 |
| 1045785600000 | 1331.52 |
| 1046044800000 | 1313.25 |
| 1046131200000 | 1275.27 |
| 1046217600000 | 1273.82 |
| 1046304000000 | 1294.13 |
| 1046390400000 | 1323 |
| 1046649600000 | 1333.07 |
| 1046736000000 | 1307.84 |
| 1046822400000 | 1317.74 |
| 1046908800000 | 1303.88 |
| 1046995200000 | 1284.37 |
| 1047254400000 | 1255.97 |
| 1047340800000 | 1263.93 |
| 1047427200000 | 1227.86 |
| 1047513600000 | 1254.21 |
| 1047600000000 | 1300.28 |
| 1047859200000 | 1318.75 |
| 1047945600000 | 1325.29 |
| 1048032000000 | 1336.78 |
| 1048118400000 | 1325.08 |
| 1048204800000 | 1355.37 |
| 1048464000000 | 1316.17 |
| 1048550400000 | 1341.03 |
| 1048636800000 | 1350.12 |
| 1048723200000 | 1323.47 |
| 1048809600000 | 1339.27 |
| 1049068800000 | 1316.11 |
| 1049155200000 | 1334.36 |
| 1049241600000 | 1369.59 |
| 1049328000000 | 1381.17 |
| 1049414400000 | 1398.94 |
| 1049673600000 | 1416.1 |
| 1049760000000 | 1411.04 |
| 1049846400000 | 1438.35 |
| 1049932800000 | 1427.29 |
| 1050019200000 | 1433.32 |
| 1050278400000 | 1445.1 |
| 1050364800000 | 1467.09 |
| 1050451200000 | 1466.36 |
| 1050537600000 | 1479.5 |
| 1050624000000 | 1478.89 |
| 1050883200000 | 1478.68 |
| 1050969600000 | 1492.38 |
| 1051056000000 | 1496.37 |
| 1051142400000 | 1491.26 |
| 1051228800000 | 1482.91 |
| 1051488000000 | 1503.68 |
| 1051574400000 | 1500.61 |
| 1051660800000 | 1501.4 |
| 1051747200000 | 1508.99 |
| 1051833600000 | 1502.43 |
| 1052092800000 | 1517.84 |
| 1052179200000 | 1545.62 |
| 1052265600000 | 1511.11 |
| 1052352000000 | 1494.52 |
| 1052438400000 | 1516.24 |
| 1052697600000 | 1530.03 |
| 1052784000000 | 1518.39 |
| 1052870400000 | 1511.98 |
| 1052956800000 | 1508.8 |
| 1053043200000 | 1547.09 |
| 1053302400000 | 1509.99 |
| 1053388800000 | 1519.03 |
| 1053475200000 | 1494.8 |
| 1053561600000 | 1526.37 |
| 1053648000000 | 1551.74 |
| 1053907200000 | 1555.1 |
| 1053993600000 | 1560.27 |
| 1054080000000 | 1571.19 |
| 1054166400000 | 1591.81 |
| 1054252800000 | 1581.81 |
| 1054512000000 | 1601.49 |
| 1054598400000 | 1593.03 |
| 1054684800000 | 1602.94 |
| 1054771200000 | 1611.88 |
| 1054857600000 | 1621.98 |
| 1055116800000 | 1615.88 |
| 1055203200000 | 1613.53 |
| 1055289600000 | 1647.45 |
| 1055376000000 | 1666.02 |
| 1055462400000 | 1683.15 |
| 1055721600000 | 1706.97 |
| 1055808000000 | 1707.21 |
| 1055894400000 | 1697.59 |
| 1055980800000 | 1678.22 |
| 1056067200000 | 1697.4 |
| 1056326400000 | 1658.42 |
| 1056412800000 | 1637.53 |
| 1056499200000 | 1669.21 |
| 1056585600000 | 1647.89 |
| 1056672000000 | 1652.56 |
| 1056931200000 | 1632.72 |
| 1057017600000 | 1622.49 |
| 1057104000000 | 1636.92 |
| 1057190400000 | 1627.19 |
| 1057276800000 | 1628.61 |
| 1057536000000 | 1639.66 |
| 1057622400000 | 1642.41 |
| 1057708800000 | 1634.43 |
| 1057795200000 | 1624.46 |
| 1057881600000 | 1644.25 |
| 1058140800000 | 1658.7 |
| 1058227200000 | 1631.73 |
| 1058313600000 | 1621.57 |
| 1058400000000 | 1622.32 |
| 1058486400000 | 1624.27 |
| 1058745600000 | 1613.11 |
| 1058832000000 | 1620.05 |
| 1058918400000 | 1642.35 |
| 1059004800000 | 1667.27 |
| 1059091200000 | 1657.92 |
| 1059350400000 | 1679.8 |
| 1059436800000 | 1656.99 |
| 1059523200000 | 1656.58 |
| 1059609600000 | 1655.04 |
| 1059696000000 | 1645.19 |
| 1059955200000 | 1649.04 |
| 1060041600000 | 1658.98 |
| 1060128000000 | 1641.93 |
| 1060214400000 | 1640.57 |
| 1060300800000 | 1639.05 |
| 1060560000000 | 1655.67 |
| 1060646400000 | 1659.98 |
| 1060732800000 | 1656.99 |
| 1060819200000 | 1674.65 |
| 1060905600000 | 1675.17 |
| 1061164800000 | 1671.83 |
| 1061251200000 | 1674.07 |
| 1061337600000 | 1668.74 |
| 1061424000000 | 1647.15 |
| 1061510400000 | 1640.3 |
| 1061769600000 | 1631.56 |
| 1061856000000 | 1623.82 |
| 1061942400000 | 1625.54 |
| 1062028800000 | 1631.36 |
| 1062115200000 | 1631.7 |
| 1062374400000 | 1648.23 |
| 1062460800000 | 1630.8 |
| 1062547200000 | 1651.32 |
| 1062633600000 | 1657.33 |
| 1062720000000 | 1677.91 |
| 1062979200000 | 1690.33 |
| 1063065600000 | 1695.47 |
| 1063152000000 | 1667.84 |
| 1063238400000 | 1664.48 |
| 1063324800000 | 1660.82 |
| 1063584000000 | 1668.14 |
| 1063670400000 | 1666.03 |
| 1063756800000 | 1686.73 |
| 1063843200000 | 1693.13 |
| 1063929600000 | 1692.79 |
| 1064188800000 | 1674.54 |
| 1064275200000 | 1669.87 |
| 1064361600000 | 1660.5 |
| 1064448000000 | 1659.37 |
| 1064534400000 | 1639.4 |
| 1064793600000 | 1646.67 |
| 1064880000000 | 1639.62 |
| 1064966400000 | 1658.69 |
| 1065052800000 | 1660.48 |
| 1065139200000 | 1681.75 |
| 1065398400000 | 1694.77 |
| 1065484800000 | 1703.84 |
| 1065571200000 | 1717.88 |
| 1065657600000 | 1725.02 |
| 1065744000000 | 1730.6 |
| 1066003200000 | 1735.85 |
| 1066089600000 | 1734.8 |
| 1066176000000 | 1724.85 |
| 1066262400000 | 1725.33 |
| 1066348800000 | 1714.7 |
| 1066608000000 | 1717.08 |
| 1066694400000 | 1722.71 |
| 1066780800000 | 1724.32 |
| 1066867200000 | 1708.66 |
| 1066953600000 | 1715.03 |
| 1067212800000 | 1726 |
| 1067299200000 | 1730.03 |
| 1067385600000 | 1732.28 |
| 1067472000000 | 1748.26 |
| 1067558400000 | 1742.33 |
| 1067817600000 | 1749.01 |
| 1067904000000 | 1749.22 |
| 1067990400000 | 1745.22 |
| 1068076800000 | 1745.64 |
| 1068163200000 | 1760.88 |
| 1068422400000 | 1755.77 |
| 1068508800000 | 1750.47 |
| 1068595200000 | 1780.85 |
| 1068681600000 | 1794.66 |
| 1068768000000 | 1811.67 |
| 1069027200000 | 1775.87 |
| 1069113600000 | 1789.75 |
| 1069200000000 | 1794.67 |
| 1069286400000 | 1788.84 |
| 1069372800000 | 1799.58 |
| 1069632000000 | 1801.4 |
| 1069718400000 | 1805.88 |
| 1069804800000 | 1819.68 |
| 1069891200000 | 1822.46 |
| 1069977600000 | 1837.56 |
| 1070236800000 | 1865.65 |
| 1070323200000 | 1878.91 |
| 1070409600000 | 1891.03 |
| 1070496000000 | 1879.83 |
| 1070582400000 | 1888.32 |
| 1070841600000 | 1900.22 |
| 1070928000000 | 1908.31 |
| 1071014400000 | 1906.42 |
| 1071100800000 | 1910.02 |
| 1071187200000 | 1930.59 |
| 1071446400000 | 1945.83 |
| 1071532800000 | 1955.85 |
| 1071619200000 | 1968.61 |
| 1071705600000 | 1988.01 |
| 1071792000000 | 1990.95 |
| 1072051200000 | 2002.88 |
| 1072137600000 | 2023.31 |
| 1072224000000 | 2029.02 |
| 1072310400000 | 2027.47 |
| 1072396800000 | 2024.7 |
| 1072656000000 | 2050.63 |
| 1072742400000 | 2052.73 |
| 1072828800000 | 2066.33 |
| 1073001600000 | 2104.19 |
| 1073260800000 | 2129.05 |
| 1073347200000 | 2141.82 |
| 1073433600000 | 2134.37 |
| 1073520000000 | 2146.79 |
| 1073606400000 | 2162.44 |
| 1073865600000 | 2159.21 |
| 1073952000000 | 2158.83 |
| 1074038400000 | 2148.46 |
| 1074124800000 | 2131.11 |
| 1074211200000 | 2100.85 |
| 1074470400000 | 2105.86 |
| 1074556800000 | 2130.84 |
| 1074643200000 | 2157.33 |
| 1074729600000 | 2186.89 |
| 1074816000000 | 2186.48 |
| 1075075200000 | 2142.71 |
| 1075161600000 | 2157.81 |
| 1075248000000 | 2169.07 |
| 1075334400000 | 2104.27 |
| 1075420800000 | 2090.94 |
| 1075680000000 | 2103.8 |
| 1075766400000 | 2123.31 |
| 1075852800000 | 2096.5 |
| 1075939200000 | 2126.01 |
| 1076025600000 | 2166.56 |
| 1076284800000 | 2190.6 |
| 1076371200000 | 2204.13 |
| 1076457600000 | 2208.03 |
| 1076544000000 | 2244.69 |
| 1076630400000 | 2227.21 |
| 1076889600000 | 2233.21 |
| 1076976000000 | 2247.83 |
| 1077062400000 | 2254.81 |
| 1077148800000 | 2247.06 |
| 1077235200000 | 2201.97 |
| 1077494400000 | 2199.46 |
| 1077580800000 | 2197.31 |
| 1077667200000 | 2179.11 |
| 1077753600000 | 2153.07 |
| 1077840000000 | 2177.49 |
| 1078099200000 | 2192.05 |
| 1078185600000 | 2179.36 |
| 1078272000000 | 2130.49 |
| 1078358400000 | 2155.88 |
| 1078444800000 | 2200.24 |
| 1078704000000 | 2198.97 |
| 1078790400000 | 2183.41 |
| 1078876800000 | 2152.3 |
| 1078963200000 | 2110.97 |
| 1079049600000 | 2078.71 |
| 1079308800000 | 1996.57 |
| 1079395200000 | 2046.52 |
| 1079481600000 | 2058.92 |
| 1079568000000 | 2056.62 |
| 1079654400000 | 2064.92 |
| 1079913600000 | 2030.81 |
| 1080000000000 | 2031.2 |
| 1080086400000 | 2012.64 |
| 1080172800000 | 2044.92 |
| 1080259200000 | 2041.96 |
| 1080518400000 | 2066.92 |
| 1080604800000 | 2067.74 |
| 1080691200000 | 2088.07 |
| 1080777600000 | 2120.87 |
| 1080864000000 | 2129.42 |
| 1081123200000 | 2108.95 |
| 1081209600000 | 2116.72 |
| 1081296000000 | 2139.68 |
| 1081382400000 | 2151.29 |
| 1081468800000 | 2151.29 |
| 1081728000000 | 2145.25 |
| 1081814400000 | 2131.2 |
| 1081900800000 | 2111.42 |
| 1081987200000 | 2102.67 |
| 1082073600000 | 2140.1 |
| 1082332800000 | 2128.35 |
| 1082419200000 | 2117.03 |
| 1082505600000 | 2085.86 |
| 1082592000000 | 2086.45 |
| 1082678400000 | 2089.11 |
| 1082937600000 | 2102.63 |
| 1083024000000 | 2110.87 |
| 1083110400000 | 2069.21 |
| 1083196800000 | 2067.81 |
| 1083283200000 | 2062.74 |
| 1083542400000 | 2074.38 |
| 1083628800000 | 2091.36 |
| 1083715200000 | 2120.53 |
| 1083801600000 | 2082.26 |
| 1083888000000 | 2030.22 |
| 1084147200000 | 1969.08 |
| 1084233600000 | 1985.11 |
| 1084320000000 | 1979.86 |
| 1084406400000 | 1979.37 |
| 1084492800000 | 1965.68 |
| 1084752000000 | 1962.09 |
| 1084838400000 | 1970.96 |
| 1084924800000 | 2028.14 |
| 1085011200000 | 1990.12 |
| 1085097600000 | 2001.46 |
| 1085356800000 | 2013.63 |
| 1085443200000 | 2026.72 |
| 1085529600000 | 2045.26 |
| 1085616000000 | 2084.25 |
| 1085702400000 | 2071.06 |
| 1085961600000 | 2073.43 |
| 1086048000000 | 2047.11 |
| 1086134400000 | 2070.82 |
| 1086220800000 | 2065.06 |
| 1086307200000 | 2092.03 |
| 1086566400000 | 2130.07 |
| 1086652800000 | 2120.25 |
| 1086739200000 | 2083.15 |
| 1086825600000 | 2089.89 |
| 1086912000000 | 2067.01 |
| 1087171200000 | 2055.01 |
| 1087257600000 | 2069.45 |
| 1087344000000 | 2069.86 |
| 1087430400000 | 2083.29 |
| 1087516800000 | 2100.69 |
| 1087776000000 | 2099.89 |
| 1087862400000 | 2082.09 |
| 1087948800000 | 2093.27 |
| 1088035200000 | 2121.59 |
| 1088121600000 | 2102.83 |
| 1088380800000 | 2127.69 |
| 1088467200000 | 2101.45 |
| 1088553600000 | 2097.44 |
| 1088640000000 | 2105.51 |
| 1088726400000 | 2117.37 |
| 1088985600000 | 2121.33 |
| 1089072000000 | 2111.07 |
| 1089158400000 | 2138.92 |
| 1089244800000 | 2152.31 |
| 1089331200000 | 2139.68 |
| 1089590400000 | 2145.6 |
| 1089676800000 | 2138.61 |
| 1089763200000 | 2138.51 |
| 1089849600000 | 2123.8 |
| 1089936000000 | 2143.35 |
| 1090195200000 | 2132.19 |
| 1090281600000 | 2126.13 |
| 1090368000000 | 2109.35 |
| 1090454400000 | 2091.23 |
| 1090540800000 | 2044.39 |
| 1090800000000 | 2022.64 |
| 1090886400000 | 2035.04 |
| 1090972800000 | 2021.98 |
| 1091059200000 | 2042.66 |
| 1091145600000 | 2050.44 |
| 1091404800000 | 2039.45 |
| 1091491200000 | 2049.85 |
| 1091577600000 | 2030.19 |
| 1091664000000 | 2035.17 |
| 1091750400000 | 2032.18 |
| 1092009600000 | 2019.21 |
| 1092096000000 | 2033.66 |
| 1092182400000 | 2003.32 |
| 1092268800000 | 2011.69 |
| 1092355200000 | 2018.93 |
| 1092614400000 | 2017.46 |
| 1092700800000 | 2036.82 |
| 1092787200000 | 2040.55 |
| 1092873600000 | 2057.96 |
| 1092960000000 | 2045.65 |
| 1093219200000 | 2046.48 |
| 1093305600000 | 2032.53 |
| 1093392000000 | 2026.11 |
| 1093478400000 | 2038.76 |
| 1093564800000 | 2040.35 |
| 1093824000000 | 2041 |
| 1093910400000 | 2056.79 |
| 1093996800000 | 2077.36 |
| 1094083200000 | 2087.13 |
| 1094169600000 | 2088.37 |
| 1094428800000 | 2103.14 |
| 1094515200000 | 2103.36 |
| 1094601600000 | 2106.85 |
| 1094688000000 | 2098.94 |
| 1094774400000 | 2125.98 |
| 1095033600000 | 2133.2 |
| 1095120000000 | 2133.57 |
| 1095206400000 | 2100.21 |
| 1095292800000 | 2102.25 |
| 1095379200000 | 2107.98 |
| 1095638400000 | 2096.59 |
| 1095724800000 | 2119.71 |
| 1095811200000 | 2104.4 |
| 1095897600000 | 2106.72 |
| 1095984000000 | 2100.32 |
| 1096243200000 | 2094.36 |
| 1096329600000 | 2108.3 |
| 1096416000000 | 2124.67 |
| 1096502400000 | 2138.3 |
| 1096588800000 | 2183.44 |
| 1096848000000 | 2184.31 |
| 1096934400000 | 2192.57 |
| 1097020800000 | 2197.71 |
| 1097107200000 | 2198.95 |
| 1097193600000 | 2219.55 |
| 1097452800000 | 2210.44 |
| 1097539200000 | 2197.58 |
| 1097625600000 | 2191.29 |
| 1097712000000 | 2203.59 |
| 1097798400000 | 2221.52 |
| 1098057600000 | 2230.11 |
| 1098144000000 | 2251.83 |
| 1098230400000 | 2252.4 |
| 1098316800000 | 2269.33 |
| 1098403200000 | 2280.17 |
| 1098662400000 | 2268.14 |
| 1098748800000 | 2270 |
| 1098835200000 | 2298.55 |
| 1098921600000 | 2322.01 |
| 1099008000000 | 2314.1 |
| 1099267200000 | 2318.56 |
| 1099353600000 | 2336.69 |
| 1099440000000 | 2361.12 |
| 1099526400000 | 2377.87 |
| 1099612800000 | 2393.45 |
| 1099872000000 | 2401.69 |
| 1099958400000 | 2385.21 |
| 1100044800000 | 2378.83 |
| 1100131200000 | 2383.93 |
| 1100217600000 | 2396.13 |
| 1100476800000 | 2391.7 |
| 1100563200000 | 2382.54 |
| 1100649600000 | 2438.74 |
| 1100736000000 | 2434.87 |
| 1100822400000 | 2445.63 |
| 1101081600000 | 2436.24 |
| 1101168000000 | 2444.42 |
| 1101254400000 | 2474.09 |
| 1101340800000 | 2513.29 |
| 1101427200000 | 2512.45 |
| 1101686400000 | 2509.64 |
| 1101772800000 | 2504.25 |
| 1101859200000 | 2527.57 |
| 1101945600000 | 2533.5 |
| 1102032000000 | 2545.8 |
| 1102291200000 | 2556.46 |
| 1102377600000 | 2564.1 |
| 1102464000000 | 2533.45 |
| 1102550400000 | 2521.32 |
| 1102636800000 | 2529.02 |
| 1102896000000 | 2562.54 |
| 1102982400000 | 2561.63 |
| 1103068800000 | 2581.11 |
| 1103155200000 | 2561.75 |
| 1103241600000 | 2545.19 |
| 1103500800000 | 2580.98 |
| 1103587200000 | 2587.76 |
| 1103673600000 | 2614.73 |
| 1103760000000 | 2646.59 |
| 1103846400000 | 2653.45 |
| 1104105600000 | 2668.66 |
| 1104192000000 | 2672.69 |
| 1104278400000 | 2676.32 |
| 1104364800000 | 2676.85 |
| 1104451200000 | 2669.49 |
| 1104710400000 | 2662.4 |
| 1104796800000 | 2629.63 |
| 1104883200000 | 2599.36 |
| 1104969600000 | 2578.9 |
| 1105056000000 | 2560.25 |
| 1105315200000 | 2567.73 |
| 1105401600000 | 2564.07 |
| 1105488000000 | 2585.83 |
| 1105574400000 | 2589.7 |
| 1105660800000 | 2568.43 |
| 1105920000000 | 2586.52 |
| 1106006400000 | 2576.29 |
| 1106092800000 | 2577.73 |
| 1106179200000 | 2540.96 |
| 1106265600000 | 2543.16 |
| 1106524800000 | 2543.96 |
| 1106611200000 | 2545.45 |
| 1106697600000 | 2576.96 |
| 1106784000000 | 2589.23 |
| 1106870400000 | 2588.53 |
| 1107129600000 | 2617.36 |
| 1107216000000 | 2624.47 |
| 1107302400000 | 2642.69 |
| 1107388800000 | 2628.47 |
| 1107475200000 | 2655.93 |
| 1107734400000 | 2644.67 |
| 1107820800000 | 2638.28 |
| 1107907200000 | 2635.79 |
| 1107993600000 | 2657.56 |
| 1108080000000 | 2694.02 |
| 1108339200000 | 2711.31 |
| 1108425600000 | 2722.62 |
| 1108512000000 | 2709.25 |
| 1108598400000 | 2729.61 |
| 1108684800000 | 2724.48 |
| 1108944000000 | 2696.73 |
| 1109030400000 | 2697.46 |
| 1109116800000 | 2693.18 |
| 1109203200000 | 2695.87 |
| 1109289600000 | 2715.32 |
| 1109548800000 | 2718.61 |
| 1109635200000 | 2724.15 |
| 1109721600000 | 2702.39 |
| 1109808000000 | 2697.5 |
| 1109894400000 | 2755.04 |
| 1110153600000 | 2747.35 |
| 1110240000000 | 2763.37 |
| 1110326400000 | 2748.65 |
| 1110412800000 | 2732.99 |
| 1110499200000 | 2744.35 |
| 1110758400000 | 2716.6 |
| 1110844800000 | 2721.57 |
| 1110931200000 | 2699.72 |
| 1111017600000 | 2699.02 |
| 1111104000000 | 2688.79 |
| 1111363200000 | 2656.28 |
| 1111449600000 | 2681.75 |
| 1111536000000 | 2630.34 |
| 1111622400000 | 2638.55 |
| 1111708800000 | 2638.55 |
| 1111968000000 | 2620.03 |
| 1112054400000 | 2635.24 |
| 1112140800000 | 2631.27 |
| 1112227200000 | 2632.06 |
| 1112313600000 | 2633.7 |
| 1112572800000 | 2584.99 |
| 1112659200000 | 2613.05 |
| 1112745600000 | 2637.84 |
| 1112832000000 | 2652.43 |
| 1112918400000 | 2639.96 |
| 1113177600000 | 2651.77 |
| 1113264000000 | 2626.42 |
| 1113350400000 | 2647.78 |
| 1113436800000 | 2627.24 |
| 1113523200000 | 2593.81 |
| 1113782400000 | 2574.64 |
| 1113868800000 | 2586.75 |
| 1113955200000 | 2586.04 |
| 1114041600000 | 2594.95 |
| 1114128000000 | 2611.9 |
| 1114387200000 | 2593.75 |
| 1114473600000 | 2584.38 |
| 1114560000000 | 2559.1 |
| 1114646400000 | 2550.03 |
| 1114732800000 | 2550.56 |
| 1114992000000 | 2572.88 |
| 1115078400000 | 2597.4 |
| 1115164800000 | 2617.82 |
| 1115251200000 | 2626.27 |
| 1115337600000 | 2615.78 |
| 1115596800000 | 2601.63 |
| 1115683200000 | 2591.69 |
| 1115769600000 | 2579.99 |
| 1115856000000 | 2577.81 |
| 1115942400000 | 2576.43 |
| 1116201600000 | 2569.6 |
| 1116288000000 | 2569.8 |
| 1116374400000 | 2610.11 |
| 1116460800000 | 2617.87 |
| 1116547200000 | 2593.99 |
| 1116806400000 | 2609.93 |
| 1116892800000 | 2605.87 |
| 1116979200000 | 2602.2 |
| 1117065600000 | 2606.77 |
| 1117152000000 | 2600.89 |
| 1117411200000 | 2608.02 |
| 1117497600000 | 2570.77 |
| 1117584000000 | 2586.33 |
| 1117670400000 | 2588.72 |
| 1117756800000 | 2575.46 |
| 1118016000000 | 2565.09 |
| 1118102400000 | 2587.55 |
| 1118188800000 | 2586.54 |
| 1118275200000 | 2560.24 |
| 1118361600000 | 2563.25 |
| 1118620800000 | 2551.08 |
| 1118707200000 | 2561.87 |
| 1118793600000 | 2561.26 |
| 1118880000000 | 2571.54 |
| 1118966400000 | 2616.48 |
| 1119225600000 | 2590.21 |
| 1119312000000 | 2606.12 |
| 1119398400000 | 2609.93 |
| 1119484800000 | 2603.15 |
| 1119571200000 | 2588.34 |
| 1119830400000 | 2588.64 |
| 1119916800000 | 2585.52 |
| 1120003200000 | 2605.14 |
| 1120089600000 | 2618.61 |
| 1120176000000 | 2608.65 |
| 1120435200000 | 2593.64 |
| 1120521600000 | 2594.66 |
| 1120608000000 | 2603.82 |
| 1120694400000 | 2561.59 |
| 1120780800000 | 2597.08 |
| 1121040000000 | 2651.2 |
| 1121126400000 | 2681.27 |
| 1121212800000 | 2674.4 |
| 1121299200000 | 2683.11 |
| 1121385600000 | 2666.02 |
| 1121644800000 | 2672.85 |
| 1121731200000 | 2680.06 |
| 1121817600000 | 2672.89 |
| 1121904000000 | 2701.93 |
| 1121990400000 | 2699.83 |
| 1122249600000 | 2689.28 |
| 1122336000000 | 2687.13 |
| 1122422400000 | 2701.82 |
| 1122508800000 | 2724.05 |
| 1122595200000 | 2734.47 |
| 1122854400000 | 2738.23 |
| 1122940800000 | 2750.02 |
| 1123027200000 | 2783 |
| 1123113600000 | 2774.89 |
| 1123200000000 | 2759.31 |
| 1123459200000 | 2783.14 |
| 1123545600000 | 2786.9 |
| 1123632000000 | 2816.55 |
| 1123718400000 | 2827.72 |
| 1123804800000 | 2817.3 |
| 1124064000000 | 2800.98 |
| 1124150400000 | 2780.38 |
| 1124236800000 | 2761.71 |
| 1124323200000 | 2717.92 |
| 1124409600000 | 2736.5 |
| 1124668800000 | 2767.35 |
| 1124755200000 | 2742.5 |
| 1124841600000 | 2745.35 |
| 1124928000000 | 2727.48 |
| 1125014400000 | 2715.07 |
| 1125273600000 | 2709.45 |
| 1125360000000 | 2687.9 |
| 1125446400000 | 2732.6 |
| 1125532800000 | 2804.62 |
| 1125619200000 | 2826.09 |
| 1125878400000 | 2849.11 |
| 1125964800000 | 2878.54 |
| 1126051200000 | 2878.91 |
| 1126137600000 | 2879.09 |
| 1126224000000 | 2895.3 |
| 1126483200000 | 2862.51 |
| 1126569600000 | 2843.35 |
| 1126656000000 | 2858.21 |
| 1126742400000 | 2841.65 |
| 1126828800000 | 2853.34 |
| 1127088000000 | 2836.79 |
| 1127174400000 | 2856.93 |
| 1127260800000 | 2845.63 |
| 1127347200000 | 2837.61 |
| 1127433600000 | 2844.14 |
| 1127692800000 | 2864.33 |
| 1127779200000 | 2846.7 |
| 1127865600000 | 2880.1 |
| 1127952000000 | 2876.7 |
| 1128038400000 | 2896.96 |
| 1128297600000 | 2876.93 |
| 1128384000000 | 2892.85 |
| 1128470400000 | 2873.4 |
| 1128556800000 | 2897.73 |
| 1128643200000 | 2887.66 |
| 1128902400000 | 2888.67 |
| 1128988800000 | 2880.03 |
| 1129075200000 | 2866.37 |
| 1129161600000 | 2805.45 |
| 1129248000000 | 2856.1 |
| 1129507200000 | 2848.19 |
| 1129593600000 | 2798.8 |
| 1129680000000 | 2777.95 |
| 1129766400000 | 2773.74 |
| 1129852800000 | 2777.16 |
| 1130112000000 | 2811.55 |
| 1130198400000 | 2823.18 |
| 1130284800000 | 2816.07 |
| 1130371200000 | 2791.6 |
| 1130457600000 | 2785.27 |
| 1130716800000 | 2796.31 |
| 1130803200000 | 2783.72 |
| 1130889600000 | 2800.07 |
| 1130976000000 | 2800.07 |
| 1131062400000 | 2737.66 |
| 1131321600000 | 2735.26 |
| 1131408000000 | 2731.31 |
| 1131494400000 | 2729.75 |
| 1131580800000 | 2729.36 |
| 1131667200000 | 2746.67 |
| 1131926400000 | 2743.61 |
| 1132012800000 | 2725.93 |
| 1132099200000 | 2708.33 |
| 1132185600000 | 2735.84 |
| 1132272000000 | 2751.03 |
| 1132531200000 | 2760.74 |
| 1132617600000 | 2753.48 |
| 1132704000000 | 2798.25 |
| 1132790400000 | 2799.36 |
| 1132876800000 | 2790.54 |
| 1133136000000 | 2797.58 |
| 1133222400000 | 2791.1 |
| 1133308800000 | 2781.74 |
| 1133395200000 | 2792.64 |
| 1133481600000 | 2779.68 |
| 1133740800000 | 2765.14 |
| 1133827200000 | 2768.38 |
| 1133913600000 | 2749.02 |
| 1134000000000 | 2770.78 |
| 1134086400000 | 2770.2 |
| 1134345600000 | 2811 |
| 1134432000000 | 2805.57 |
| 1134518400000 | 2823.26 |
| 1134604800000 | 2799.78 |
| 1134691200000 | 2831.94 |
| 1134950400000 | 2822.52 |
| 1135036800000 | 2806.19 |
| 1135123200000 | 2817.57 |
| 1135209600000 | 2834.54 |
| 1135296000000 | 2841.55 |
| 1135555200000 | 2841.55 |
| 1135641600000 | 2851.35 |
| 1135728000000 | 2862.59 |
| 1135814400000 | 2849.06 |
| 1135900800000 | 2826.74 |
| 1136160000000 | 2843.76 |
| 1136246400000 | 2896.94 |
| 1136332800000 | 2945.36 |
| 1136419200000 | 2952.53 |
| 1136505600000 | 2965.72 |
| 1136764800000 | 2960.29 |
| 1136851200000 | 2937.37 |
| 1136937600000 | 2970.59 |
| 1137024000000 | 2957.92 |
| 1137110400000 | 2938.51 |
| 1137369600000 | 2964.71 |
| 1137456000000 | 2926.93 |
| 1137542400000 | 2909.5 |
| 1137628800000 | 2943.9 |
| 1137715200000 | 2916.35 |
| 1137974400000 | 2954.51 |
| 1138060800000 | 2938.88 |
| 1138147200000 | 2979.9 |
| 1138233600000 | 2995.21 |
| 1138320000000 | 2991.28 |
| 1138579200000 | 2979.38 |
| 1138665600000 | 3017.26 |
| 1138752000000 | 3040.59 |
| 1138838400000 | 3011.82 |
| 1138924800000 | 2996.82 |
| 1139184000000 | 2992.48 |
| 1139270400000 | 2985.48 |
| 1139356800000 | 2993.86 |
| 1139443200000 | 3033.02 |
| 1139529600000 | 3013.54 |
| 1139788800000 | 3035.14 |
| 1139875200000 | 3026.78 |
| 1139961600000 | 3028.16 |
| 1140048000000 | 3044.61 |
| 1140134400000 | 3066 |
| 1140393600000 | 3084.91 |
| 1140480000000 | 3097.68 |
| 1140566400000 | 3127.18 |
| 1140652800000 | 3134.27 |
| 1140739200000 | 3130.29 |
| 1140998400000 | 3140.22 |
| 1141084800000 | 3132.1 |
| 1141171200000 | 3174.82 |
| 1141257600000 | 3158.91 |
| 1141344000000 | 3147.64 |
| 1141603200000 | 3148.16 |
| 1141689600000 | 3100.81 |
| 1141776000000 | 3093.22 |
| 1141862400000 | 3110.72 |
| 1141948800000 | 3120.44 |
| 1142208000000 | 3152.39 |
| 1142294400000 | 3176.05 |
| 1142380800000 | 3180.86 |
| 1142467200000 | 3215.98 |
| 1142553600000 | 3222.24 |
| 1142812800000 | 3234.87 |
| 1142899200000 | 3215.06 |
| 1142985600000 | 3220.96 |
| 1143072000000 | 3182.53 |
| 1143158400000 | 3203.77 |
| 1143417600000 | 3177.49 |
| 1143504000000 | 3175.77 |
| 1143590400000 | 3161.17 |
| 1143676800000 | 3215.81 |
| 1143763200000 | 3200.77 |
| 1144022400000 | 3222.68 |
| 1144108800000 | 3257.15 |
| 1144195200000 | 3264.67 |
| 1144281600000 | 3250.61 |
| 1144368000000 | 3195.58 |
| 1144627200000 | 3195.94 |
| 1144713600000 | 3163.44 |
| 1144800000000 | 3140.65 |
| 1144886400000 | 3137.2 |
| 1144972800000 | 3137.2 |
| 1145232000000 | 3187.02 |
| 1145318400000 | 3179.15 |
| 1145404800000 | 3228.9 |
| 1145491200000 | 3238.37 |
| 1145577600000 | 3283.56 |
| 1145836800000 | 3286.69 |
| 1145923200000 | 3305.97 |
| 1146009600000 | 3317.74 |
| 1146096000000 | 3337.47 |
| 1146182400000 | 3357.23 |
| 1146441600000 | 3363.09 |
| 1146528000000 | 3382.07 |
| 1146614400000 | 3356.39 |
| 1146700800000 | 3389.74 |
| 1146787200000 | 3433.02 |
| 1147046400000 | 3437.7 |
| 1147132800000 | 3453.87 |
| 1147219200000 | 3458.55 |
| 1147305600000 | 3449.4 |
| 1147392000000 | 3387.48 |
| 1147651200000 | 3341.84 |
| 1147737600000 | 3350.31 |
| 1147824000000 | 3236.14 |
| 1147910400000 | 3232 |
| 1147996800000 | 3212.74 |
| 1148256000000 | 3153.71 |
| 1148342400000 | 3216.31 |
| 1148428800000 | 3161.73 |
| 1148515200000 | 3213.59 |
| 1148601600000 | 3263 |
| 1148860800000 | 3263.64 |
| 1148947200000 | 3235.58 |
| 1149033600000 | 3273.51 |
| 1149120000000 | 3268.28 |
| 1149206400000 | 3299.28 |
| 1149465600000 | 3281.07 |
| 1149552000000 | 3201.61 |
| 1149638400000 | 3223.84 |
| 1149724800000 | 3116.9 |
| 1149811200000 | 3154.78 |
| 1150070400000 | 3120.97 |
| 1150156800000 | 3051.56 |
| 1150243200000 | 3077.67 |
| 1150329600000 | 3130.82 |
| 1150416000000 | 3112.61 |
| 1150675200000 | 3115.19 |
| 1150761600000 | 3132.27 |
| 1150848000000 | 3166.91 |
| 1150934400000 | 3175.32 |
| 1151020800000 | 3169.33 |
| 1151280000000 | 3172.26 |
| 1151366400000 | 3167.12 |
| 1151452800000 | 3142.58 |
| 1151539200000 | 3201.22 |
| 1151625600000 | 3312.43 |
| 1151884800000 | 3335.98 |
| 1151971200000 | 3348.63 |
| 1152057600000 | 3307.96 |
| 1152144000000 | 3351.28 |
| 1152230400000 | 3368.7 |
| 1152489600000 | 3356.06 |
| 1152576000000 | 3330.05 |
| 1152662400000 | 3313.41 |
| 1152748800000 | 3267.38 |
| 1152835200000 | 3214.99 |
| 1153094400000 | 3168.61 |
| 1153180800000 | 3156.72 |
| 1153267200000 | 3249.25 |
| 1153353600000 | 3273.36 |
| 1153440000000 | 3257.06 |
| 1153699200000 | 3304.41 |
| 1153785600000 | 3318.03 |
| 1153872000000 | 3320.69 |
| 1153958400000 | 3389.73 |
| 1154044800000 | 3430.97 |
| 1154304000000 | 3412.07 |
| 1154390400000 | 3377.69 |
| 1154476800000 | 3440.46 |
| 1154563200000 | 3419.09 |
| 1154649600000 | 3483.78 |
| 1154908800000 | 3434.66 |
| 1154995200000 | 3442.88 |
| 1155081600000 | 3479.1 |
| 1155168000000 | 3421.06 |
| 1155254400000 | 3408.94 |
| 1155513600000 | 3438.97 |
| 1155600000000 | 3474.45 |
| 1155686400000 | 3510.52 |
| 1155772800000 | 3525.67 |
| 1155859200000 | 3509.12 |
| 1156118400000 | 3532.48 |
| 1156204800000 | 3510.71 |
| 1156291200000 | 3485.28 |
| 1156377600000 | 3498.63 |
| 1156464000000 | 3482.25 |
| 1156723200000 | 3516.32 |
| 1156809600000 | 3514.15 |
| 1156896000000 | 3542.52 |
| 1156982400000 | 3527.04 |
| 1157068800000 | 3541.91 |
| 1157328000000 | 3583.92 |
| 1157414400000 | 3548.6 |
| 1157500800000 | 3512.74 |
| 1157587200000 | 3471.79 |
| 1157673600000 | 3472.12 |
| 1157932800000 | 3471.96 |
| 1158019200000 | 3503.61 |
| 1158105600000 | 3512.28 |
| 1158192000000 | 3536.32 |
| 1158278400000 | 3526.44 |
| 1158537600000 | 3541.84 |
| 1158624000000 | 3537.36 |
| 1158710400000 | 3592.33 |
| 1158796800000 | 3618.49 |
| 1158883200000 | 3617.27 |
| 1159142400000 | 3606.89 |
| 1159228800000 | 3652.91 |
| 1159315200000 | 3742.58 |
| 1159401600000 | 3727.39 |
| 1159488000000 | 3722.78 |
| 1159747200000 | 3739.9 |
| 1159833600000 | 3724.66 |
| 1159920000000 | 3744.16 |
| 1160006400000 | 3782.24 |
| 1160092800000 | 3761.18 |
| 1160352000000 | 3763.6 |
| 1160438400000 | 3773.14 |
| 1160524800000 | 3780.66 |
| 1160611200000 | 3820.09 |
| 1160697600000 | 3822.73 |
| 1160956800000 | 3833.59 |
| 1161043200000 | 3774.49 |
| 1161129600000 | 3810.11 |
| 1161216000000 | 3853.58 |
| 1161302400000 | 3879.56 |
| 1161561600000 | 3881.47 |
| 1161648000000 | 3870.34 |
| 1161734400000 | 3900.71 |
| 1161820800000 | 3925.43 |
| 1161907200000 | 3968.54 |
| 1162166400000 | 3960.05 |
| 1162252800000 | 3988.09 |
| 1162339200000 | 4003.22 |
| 1162425600000 | 3983.88 |
| 1162512000000 | 3983.28 |
| 1162771200000 | 4033.97 |
| 1162857600000 | 4088.02 |
| 1162944000000 | 4082.89 |
| 1163030400000 | 4100.6 |
| 1163116800000 | 4098.49 |
| 1163376000000 | 4110.63 |
| 1163462400000 | 4119.28 |
| 1163548800000 | 4134.98 |
| 1163635200000 | 4153 |
| 1163721600000 | 4142.05 |
| 1163980800000 | 4163.94 |
| 1164067200000 | 4161.19 |
| 1164153600000 | 4216.46 |
| 1164240000000 | 4216.81 |
| 1164326400000 | 4204.9 |
| 1164585600000 | 4123.73 |
| 1164672000000 | 4116.96 |
| 1164758400000 | 4187.44 |
| 1164844800000 | 4186.21 |
| 1164931200000 | 4158.35 |
| 1165190400000 | 4209.84 |
| 1165276800000 | 4258.89 |
| 1165363200000 | 4256.73 |
| 1165449600000 | 4268.38 |
| 1165536000000 | 4278.43 |
| 1165795200000 | 4289.61 |
| 1165881600000 | 4292.86 |
| 1165968000000 | 4322.54 |
| 1166054400000 | 4312.83 |
| 1166140800000 | 4298.65 |
| 1166400000000 | 4272.65 |
| 1166486400000 | 4263.64 |
| 1166572800000 | 4278.72 |
| 1166659200000 | 4256.91 |
| 1166745600000 | 4228.71 |
| 1167004800000 | 4228.71 |
| 1167091200000 | 4222.12 |
| 1167177600000 | 4256.18 |
| 1167264000000 | 4251.03 |
| 1167350400000 | 4258.44 |
| 1167696000000 | 4366.56 |
| 1167782400000 | 4346.6 |
| 1167868800000 | 4314.13 |
| 1167955200000 | 4261.8 |
| 1168214400000 | 4270.67 |
| 1168300800000 | 4265.53 |
| 1168387200000 | 4191.7 |
| 1168473600000 | 4236.82 |
| 1168560000000 | 4264.09 |
| 1168819200000 | 4283.67 |
| 1168905600000 | 4262.61 |
| 1168992000000 | 4249.84 |
| 1169078400000 | 4243.46 |
| 1169164800000 | 4285.81 |
| 1169424000000 | 4272.88 |
| 1169510400000 | 4298.57 |
| 1169596800000 | 4327.9 |
| 1169683200000 | 4328.99 |
| 1169769600000 | 4268.36 |
| 1170028800000 | 4307.57 |
| 1170115200000 | 4328.04 |
| 1170201600000 | 4341.33 |
| 1170288000000 | 4363.75 |
| 1170374400000 | 4365.19 |
| 1170633600000 | 4347.07 |
| 1170720000000 | 4385.43 |
| 1170806400000 | 4449.81 |
| 1170892800000 | 4447.56 |
| 1170979200000 | 4448.65 |
| 1171238400000 | 4403.84 |
| 1171324800000 | 4441.24 |
| 1171411200000 | 4506.56 |
| 1171497600000 | 4505.13 |
| 1171584000000 | 4485.44 |
| 1171843200000 | 4512.89 |
| 1171929600000 | 4510.4 |
| 1172016000000 | 4471 |
| 1172102400000 | 4462.19 |
| 1172188800000 | 4472.99 |
| 1172448000000 | 4503.83 |
| 1172534400000 | 4390.97 |
| 1172620800000 | 4326.75 |
| 1172707200000 | 4253.65 |
| 1172793600000 | 4226.22 |
| 1173052800000 | 4137.79 |
| 1173139200000 | 4163.59 |
| 1173225600000 | 4202.97 |
| 1173312000000 | 4285.46 |
| 1173398400000 | 4297.74 |
| 1173657600000 | 4285.07 |
| 1173744000000 | 4239.09 |
| 1173830400000 | 4127.35 |
| 1173916800000 | 4240.24 |
| 1174003200000 | 4269.74 |
| 1174262400000 | 4350.03 |
| 1174348800000 | 4370.25 |
| 1174435200000 | 4372.22 |
| 1174521600000 | 4446.56 |
| 1174608000000 | 4438.96 |
| 1174867200000 | 4417.13 |
| 1174953600000 | 4443.47 |
| 1175040000000 | 4435.62 |
| 1175126400000 | 4460.8 |
| 1175212800000 | 4462.88 |
| 1175472000000 | 4507.48 |
| 1175558400000 | 4576.2 |
| 1175644800000 | 4577.71 |
| 1175731200000 | 4604.63 |
| 1175817600000 | 4604.65 |
| 1176076800000 | 4580.68 |
| 1176163200000 | 4627.43 |
| 1176249600000 | 4626.8 |
| 1176336000000 | 4616 |
| 1176422400000 | 4646.38 |
| 1176681600000 | 4676.95 |
| 1176768000000 | 4669.35 |
| 1176854400000 | 4633.75 |
| 1176940800000 | 4625.73 |
| 1177027200000 | 4700.41 |
| 1177286400000 | 4657.75 |
| 1177372800000 | 4551.54 |
| 1177459200000 | 4578.37 |
| 1177545600000 | 4558.1 |
| 1177632000000 | 4510.87 |
| 1177891200000 | 4499.06 |
| 1177977600000 | 4482.25 |
| 1178064000000 | 4503.59 |
| 1178150400000 | 4488.84 |
| 1178236800000 | 4565.48 |
| 1178496000000 | 4591.23 |
| 1178582400000 | 4526.68 |
| 1178668800000 | 4551.14 |
| 1178755200000 | 4525.64 |
| 1178841600000 | 4575.89 |
| 1179100800000 | 4564.26 |
| 1179187200000 | 4624.5 |
| 1179273600000 | 4638.63 |
| 1179360000000 | 4635.54 |
| 1179446400000 | 4670.14 |
| 1179705600000 | 4648.7 |
| 1179792000000 | 4657.23 |
| 1179878400000 | 4711.37 |
| 1179964800000 | 4657.58 |
| 1180051200000 | 4654.13 |
| 1180310400000 | 4675.72 |
| 1180396800000 | 4709.83 |
| 1180483200000 | 4676.04 |
| 1180569600000 | 4744.59 |
| 1180656000000 | 4780.55 |
| 1180915200000 | 4776.16 |
| 1181001600000 | 4763.25 |
| 1181088000000 | 4635.93 |
| 1181174400000 | 4560.55 |
| 1181260800000 | 4553.28 |
| 1181520000000 | 4583.35 |
| 1181606400000 | 4519.41 |
| 1181692800000 | 4531.68 |
| 1181779200000 | 4610.81 |
| 1181865600000 | 4676.56 |
| 1182124800000 | 4643.81 |
| 1182211200000 | 4619.82 |
| 1182297600000 | 4636.49 |
| 1182384000000 | 4580.04 |
| 1182470400000 | 4563.08 |
| 1182729600000 | 4585.67 |
| 1182816000000 | 4556.27 |
| 1182902400000 | 4528.58 |
| 1182988800000 | 4579.58 |
| 1183075200000 | 4614.91 |
| 1183334400000 | 4647.49 |
| 1183420800000 | 4662.89 |
| 1183507200000 | 4704.75 |
| 1183593600000 | 4673.93 |
| 1183680000000 | 4728.66 |
| 1183939200000 | 4706.07 |
| 1184025600000 | 4695.23 |
| 1184112000000 | 4697.32 |
| 1184198400000 | 4752.15 |
| 1184284800000 | 4779.53 |
| 1184544000000 | 4807.17 |
| 1184630400000 | 4825.65 |
| 1184716800000 | 4799.15 |
| 1184803200000 | 4852.83 |
| 1184889600000 | 4772.81 |
| 1185148800000 | 4804.02 |
| 1185235200000 | 4763 |
| 1185321600000 | 4727.86 |
| 1185408000000 | 4610.39 |
| 1185494400000 | 4608.6 |
| 1185753600000 | 4595.07 |
| 1185840000000 | 4685.67 |
| 1185926400000 | 4624.37 |
| 1186012800000 | 4651.47 |
| 1186099200000 | 4636.38 |
| 1186358400000 | 4610.33 |
| 1186444800000 | 4675.12 |
| 1186531200000 | 4801.36 |
| 1186617600000 | 4708.58 |
| 1186704000000 | 4574.78 |
| 1186963200000 | 4637.69 |
| 1187049600000 | 4568.96 |
| 1187136000000 | 4525.04 |
| 1187222400000 | 4335.47 |
| 1187308800000 | 4454.68 |
| 1187568000000 | 4450.15 |
| 1187654400000 | 4441.56 |
| 1187740800000 | 4488.46 |
| 1187827200000 | 4489.63 |
| 1187913600000 | 4522.93 |
| 1188172800000 | 4518.53 |
| 1188259200000 | 4462.86 |
| 1188345600000 | 4480.3 |
| 1188432000000 | 4516.51 |
| 1188518400000 | 4569.45 |
| 1188777600000 | 4584.89 |
| 1188864000000 | 4594.57 |
| 1188950400000 | 4506.88 |
| 1189036800000 | 4511.79 |
| 1189123200000 | 4436.37 |
| 1189382400000 | 4399.56 |
| 1189468800000 | 4487.5 |
| 1189555200000 | 4506.77 |
| 1189641600000 | 4536.15 |
| 1189728000000 | 4462.78 |
| 1189987200000 | 4402.01 |
| 1190073600000 | 4511.79 |
| 1190160000000 | 4681.49 |
| 1190246400000 | 4703.49 |
| 1190332800000 | 4713.15 |
| 1190592000000 | 4728.65 |
| 1190678400000 | 4682.99 |
| 1190764800000 | 4743.39 |
| 1190851200000 | 4776.08 |
| 1190937600000 | 4796.89 |
| 1191196800000 | 4812.52 |
| 1191283200000 | 4832.42 |
| 1191369600000 | 4821.78 |
| 1191456000000 | 4807.19 |
| 1191542400000 | 4870.1 |
| 1191801600000 | 4812.92 |
| 1191888000000 | 4830.16 |
| 1191974400000 | 4861.13 |
| 1192060800000 | 4963.76 |
| 1192147200000 | 4995.5 |
| 1192406400000 | 4995.93 |
| 1192492800000 | 4995.19 |
| 1192579200000 | 5057.37 |
| 1192665600000 | 5108.61 |
| 1192752000000 | 5100.46 |
| 1193011200000 | 5000.8 |
| 1193097600000 | 5063.64 |
| 1193184000000 | 4995.55 |
| 1193270400000 | 5074.12 |
| 1193356800000 | 5171.85 |
| 1193616000000 | 5226.04 |
| 1193702400000 | 5254.82 |
| 1193788800000 | 5306 |
| 1193875200000 | 5253.92 |
| 1193961600000 | 5292.76 |
| 1194220800000 | 5284.23 |
| 1194307200000 | 5332.51 |
| 1194393600000 | 5348.37 |
| 1194480000000 | 5389.7 |
| 1194566400000 | 5311.53 |
| 1194825600000 | 5272.91 |
| 1194912000000 | 5313.55 |
| 1194998400000 | 5356.46 |
| 1195084800000 | 5304 |
| 1195171200000 | 5317.23 |
| 1195430400000 | 5252.42 |
| 1195516800000 | 5344.71 |
| 1195603200000 | 5243.92 |
| 1195689600000 | 5235.07 |
| 1195776000000 | 5250.51 |
| 1196035200000 | 5244.54 |
| 1196121600000 | 5247.28 |
| 1196208000000 | 5292.26 |
| 1196294400000 | 5326.87 |
| 1196380800000 | 5330.19 |
| 1196640000000 | 5314 |
| 1196726400000 | 5341.19 |
| 1196812800000 | 5336.67 |
| 1196899200000 | 5289.53 |
| 1196985600000 | 5343.74 |
| 1197244800000 | 5376.55 |
| 1197331200000 | 5386.86 |
| 1197417600000 | 5371.15 |
| 1197504000000 | 5223.09 |
| 1197590400000 | 5187.17 |
| 1197849600000 | 5081.23 |
| 1197936000000 | 5077.64 |
| 1198022400000 | 5034.97 |
| 1198108800000 | 5007 |
| 1198195200000 | 5069.28 |
| 1198454400000 | 5080.56 |
| 1198540800000 | 5079.33 |
| 1198627200000 | 5115.48 |
| 1198713600000 | 5124.85 |
| 1198800000000 | 5145.82 |
| 1199059200000 | 5116.42 |
| 1199232000000 | 5102.67 |
| 1199318400000 | 5047.81 |
| 1199404800000 | 4980.25 |
| 1199664000000 | 4981.9 |
| 1199750400000 | 4975.92 |
| 1199836800000 | 4926.6 |
| 1199923200000 | 4921.55 |
| 1200009600000 | 4923.88 |
| 1200268800000 | 4940.05 |
| 1200355200000 | 4774.29 |
| 1200441600000 | 4674.67 |
| 1200528000000 | 4663.08 |
| 1200614400000 | 4599.37 |
| 1200873600000 | 4222.68 |
| 1200960000000 | 4338.49 |
| 1201046400000 | 4136.16 |
| 1201132800000 | 4454.43 |
| 1201219200000 | 4463.55 |
| 1201478400000 | 4453.75 |
| 1201564800000 | 4515.96 |
| 1201651200000 | 4509.31 |
| 1201737600000 | 4520.27 |
| 1201824000000 | 4623.13 |
| 1202083200000 | 4628.86 |
| 1202169600000 | 4352.11 |
| 1202256000000 | 4429.03 |
| 1202342400000 | 4338.64 |
| 1202428800000 | 4347.55 |
| 1202688000000 | 4306.94 |
| 1202774400000 | 4477.51 |
| 1202860800000 | 4474.09 |
| 1202947200000 | 4500.87 |
| 1203033600000 | 4438.77 |
| 1203292800000 | 4509.18 |
| 1203379200000 | 4524.42 |
| 1203465600000 | 4433.64 |
| 1203552000000 | 4509.29 |
| 1203638400000 | 4468.21 |
| 1203897600000 | 4525.78 |
| 1203984000000 | 4635.03 |
| 1204070400000 | 4707.95 |
| 1204156800000 | 4665.74 |
| 1204243200000 | 4628.67 |
| 1204502400000 | 4530.39 |
| 1204588800000 | 4459.97 |
| 1204675200000 | 4576.34 |
| 1204761600000 | 4544.8 |
| 1204848000000 | 4502.47 |
| 1205107200000 | 4488.95 |
| 1205193600000 | 4614.49 |
| 1205280000000 | 4696.96 |
| 1205366400000 | 4695.32 |
| 1205452800000 | 4682.99 |
| 1205712000000 | 4605.65 |
| 1205798400000 | 4749.41 |
| 1205884800000 | 4687.18 |
| 1205971200000 | 4623.98 |
| 1206057600000 | 4623.98 |
| 1206316800000 | 4617.38 |
| 1206403200000 | 4841.81 |
| 1206489600000 | 4882.6 |
| 1206576000000 | 4949.38 |
| 1206662400000 | 4904.54 |
| 1206921600000 | 4874.61 |
| 1207008000000 | 4956.16 |
| 1207094400000 | 5017.04 |
| 1207180800000 | 4987.1 |
| 1207267200000 | 5057.3 |
| 1207526400000 | 5077.8 |
| 1207612800000 | 5015.97 |
| 1207699200000 | 4978.85 |
| 1207785600000 | 4957.37 |
| 1207872000000 | 4883.15 |
| 1208131200000 | 4847.28 |
| 1208217600000 | 4918.91 |
| 1208304000000 | 5049.49 |
| 1208390400000 | 5009.1 |
| 1208476800000 | 5082.48 |
| 1208736000000 | 5076.25 |
| 1208822400000 | 5051.72 |
| 1208908800000 | 5035.29 |
| 1208995200000 | 4981.1 |
| 1209081600000 | 5003.91 |
| 1209340800000 | 5037.93 |
| 1209427200000 | 4973.54 |
| 1209513600000 | 4997.21 |
| 1209600000000 | 4959.18 |
| 1209686400000 | 5057 |
| 1209945600000 | 5085.01 |
| 1210032000000 | 5081.4 |
| 1210118400000 | 5040.21 |
| 1210204800000 | 5068.02 |
| 1210291200000 | 5028.56 |
| 1210550400000 | 5089.79 |
| 1210636800000 | 5086.09 |
| 1210723200000 | 5132.55 |
| 1210809600000 | 5139.84 |
| 1210896000000 | 5142.59 |
| 1211155200000 | 5166.99 |
| 1211241600000 | 5120.64 |
| 1211328000000 | 5111.91 |
| 1211414400000 | 5089.41 |
| 1211500800000 | 5007.75 |
| 1211760000000 | 5010.2 |
| 1211846400000 | 4945.38 |
| 1211932800000 | 4932.3 |
| 1212019200000 | 4915.79 |
| 1212105600000 | 4939.06 |
| 1212364800000 | 4828.29 |
| 1212451200000 | 4850.9 |
| 1212537600000 | 4817.08 |
| 1212624000000 | 4807.67 |
| 1212710400000 | 4748.17 |
| 1212969600000 | 4708.04 |
| 1213056000000 | 4615.31 |
| 1213142400000 | 4567.24 |
| 1213228800000 | 4628.18 |
| 1213315200000 | 4656.25 |
| 1213574400000 | 4629.2 |
| 1213660800000 | 4665.91 |
| 1213747200000 | 4577.33 |
| 1213833600000 | 4545.24 |
| 1213920000000 | 4525.12 |
| 1214179200000 | 4478.26 |
| 1214265600000 | 4441.29 |
| 1214352000000 | 4519.39 |
| 1214438400000 | 4441.45 |
| 1214524800000 | 4437.9 |
| 1214784000000 | 4425.82 |
| 1214870400000 | 4342.27 |
| 1214956800000 | 4412.08 |
| 1215043200000 | 4419.55 |
| 1215129600000 | 4327.6 |
| 1215388800000 | 4390.69 |
| 1215475200000 | 4334.23 |
| 1215561600000 | 4433.8 |
| 1215648000000 | 4361.43 |
| 1215734400000 | 4268.89 |
| 1215993600000 | 4285.09 |
| 1216080000000 | 4195.08 |
| 1216166400000 | 4202.58 |
| 1216252800000 | 4344.59 |
| 1216339200000 | 4432.47 |
| 1216598400000 | 4399.58 |
| 1216684800000 | 4319.9 |
| 1216771200000 | 4406.09 |
| 1216857600000 | 4314.84 |
| 1216944000000 | 4278.45 |
| 1217203200000 | 4254.97 |
| 1217289600000 | 4286.5 |
| 1217376000000 | 4330.41 |
| 1217462400000 | 4363.61 |
| 1217548800000 | 4252.27 |
| 1217808000000 | 4218.2 |
| 1217894400000 | 4297.69 |
| 1217980800000 | 4290.99 |
| 1218067200000 | 4253.15 |
| 1218153600000 | 4185.17 |
| 1218412800000 | 4261.55 |
| 1218499200000 | 4224.12 |
| 1218585600000 | 4107.51 |
| 1218672000000 | 4083.41 |
| 1218758400000 | 4049.5 |
| 1219017600000 | 4052.6 |
| 1219104000000 | 3933.4 |
| 1219190400000 | 3952.17 |
| 1219276800000 | 3934.38 |
| 1219363200000 | 4013.25 |
| 1219622400000 | 3943.28 |
| 1219708800000 | 3938.45 |
| 1219795200000 | 3972.47 |
| 1219881600000 | 4043 |
| 1219968000000 | 4057.58 |
| 1220227200000 | 4017.26 |
| 1220313600000 | 4072.49 |
| 1220400000000 | 4037.23 |
| 1220486400000 | 3896.48 |
| 1220572800000 | 3750.19 |
| 1220832000000 | 3878.89 |
| 1220918400000 | 3800.79 |
| 1221004800000 | 3720.44 |
| 1221091200000 | 3665.91 |
| 1221177600000 | 3821.73 |
| 1221436800000 | 3648.76 |
| 1221523200000 | 3635.64 |
| 1221609600000 | 3563.74 |
| 1221696000000 | 3596.87 |
| 1221782400000 | 3918.45 |
| 1222041600000 | 3899.54 |
| 1222128000000 | 3865.58 |
| 1222214400000 | 3825.32 |
| 1222300800000 | 3938.72 |
| 1222387200000 | 3908.38 |
| 1222646400000 | 3714 |
| 1222732800000 | 3628.02 |
| 1222819200000 | 3685.29 |
| 1222905600000 | 3582.49 |
| 1222992000000 | 3723.47 |
| 1223251200000 | 3422.62 |
| 1223337600000 | 3500.78 |
| 1223424000000 | 3319.92 |
| 1223510400000 | 3199.37 |
| 1223596800000 | 2874.72 |
| 1223856000000 | 3195.75 |
| 1223942400000 | 3292.45 |
| 1224028800000 | 3119.26 |
| 1224115200000 | 2944.82 |
| 1224201600000 | 3060.71 |
| 1224460800000 | 3115.37 |
| 1224547200000 | 3041.44 |
| 1224633600000 | 2734.58 |
| 1224720000000 | 2665.2 |
| 1224806400000 | 2488.9 |
| 1225065600000 | 2332.86 |
| 1225152000000 | 2310.11 |
| 1225238400000 | 2607.3 |
| 1225324800000 | 2662.72 |
| 1225411200000 | 2717.71 |
| 1225670400000 | 2771.86 |
| 1225756800000 | 2970.21 |
| 1225843200000 | 2997.85 |
| 1225929600000 | 2757.76 |
| 1226016000000 | 2817.45 |
| 1226275200000 | 2803.61 |
| 1226361600000 | 2630 |
| 1226448000000 | 2557.04 |
| 1226534400000 | 2597.62 |
| 1226620800000 | 2645.46 |
| 1226880000000 | 2538.45 |
| 1226966400000 | 2546.13 |
| 1227052800000 | 2448.11 |
| 1227139200000 | 2356.96 |
| 1227225600000 | 2349.17 |
| 1227484800000 | 2599.8 |
| 1227571200000 | 2660.53 |
| 1227657600000 | 2631.8 |
| 1227744000000 | 2689.53 |
| 1227830400000 | 2670.5 |
| 1228089600000 | 2534.22 |
| 1228176000000 | 2657.46 |
| 1228262400000 | 2663.53 |
| 1228348800000 | 2658.78 |
| 1228435200000 | 2549.64 |
| 1228694400000 | 2768.26 |
| 1228780800000 | 2768.13 |
| 1228867200000 | 2812.57 |
| 1228953600000 | 2873.95 |
| 1229040000000 | 2834.15 |
| 1229299200000 | 2911.63 |
| 1229385600000 | 2979.39 |
| 1229472000000 | 3111.62 |
| 1229558400000 | 3163.19 |
| 1229644800000 | 3045.29 |
| 1229904000000 | 2986.63 |
| 1229990400000 | 2982.92 |
| 1230076800000 | 2992.44 |
| 1230163200000 | 2992.44 |
| 1230249600000 | 3006.89 |
| 1230508800000 | 3025.96 |
| 1230595200000 | 3063.12 |
| 1230681600000 | 3010.28 |
| 1230854400000 | 3119.98 |
| 1231113600000 | 3104.3 |
| 1231200000000 | 3070.7 |
| 1231286400000 | 3084.12 |
| 1231372800000 | 3068.35 |
| 1231459200000 | 2993.65 |
| 1231718400000 | 2911.2 |
| 1231804800000 | 2822.7 |
| 1231891200000 | 2700.78 |
| 1231977600000 | 2661.87 |
| 1232064000000 | 2702.39 |
| 1232323200000 | 2637.79 |
| 1232409600000 | 2518.64 |
| 1232496000000 | 2494.37 |
| 1232582400000 | 2490.08 |
| 1232668800000 | 2460.49 |
| 1232928000000 | 2590.11 |
| 1233014400000 | 2594.53 |
| 1233100800000 | 2725.6 |
| 1233187200000 | 2628.54 |
| 1233273600000 | 2566.95 |
| 1233532800000 | 2504.5 |
| 1233619200000 | 2576.57 |
| 1233705600000 | 2598.99 |
| 1233792000000 | 2572.51 |
| 1233878400000 | 2603.44 |
| 1234137600000 | 2655.31 |
| 1234224000000 | 2591.29 |
| 1234310400000 | 2552.58 |
| 1234396800000 | 2479.72 |
| 1234483200000 | 2525 |
| 1234742400000 | 2442.36 |
| 1234828800000 | 2326.29 |
| 1234915200000 | 2324.2 |
| 1235001600000 | 2357.55 |
| 1235088000000 | 2261.78 |
| 1235347200000 | 2263.92 |
| 1235433600000 | 2244.1 |
| 1235520000000 | 2245.44 |
| 1235606400000 | 2349.2 |
| 1235692800000 | 2283.91 |
| 1235952000000 | 2155.78 |
| 1236038400000 | 2132.64 |
| 1236124800000 | 2173.16 |
| 1236211200000 | 2073.13 |
| 1236297600000 | 2064.17 |
| 1236556800000 | 2019.51 |
| 1236643200000 | 2143.32 |
| 1236729600000 | 2164.38 |
| 1236816000000 | 2211.56 |
| 1236902400000 | 2259.53 |
| 1237161600000 | 2344.53 |
| 1237248000000 | 2341.56 |
| 1237334400000 | 2370.34 |
| 1237420800000 | 2492.82 |
| 1237507200000 | 2463.76 |
| 1237766400000 | 2543.54 |
| 1237852800000 | 2550.04 |
| 1237939200000 | 2576.68 |
| 1238025600000 | 2582.51 |
| 1238112000000 | 2485.38 |
| 1238371200000 | 2356.89 |
| 1238457600000 | 2444.23 |
| 1238544000000 | 2481.37 |
| 1238630400000 | 2646.57 |
| 1238716800000 | 2636.65 |
| 1238976000000 | 2632.28 |
| 1239062400000 | 2612.72 |
| 1239148800000 | 2623.32 |
| 1239235200000 | 2719.11 |
| 1239321600000 | 2719.13 |
| 1239580800000 | 2742.22 |
| 1239667200000 | 2779.71 |
| 1239753600000 | 2717.6 |
| 1239840000000 | 2760.15 |
| 1239926400000 | 2780.26 |
| 1240185600000 | 2656.36 |
| 1240272000000 | 2633.63 |
| 1240358400000 | 2707.99 |
| 1240444800000 | 2673.27 |
| 1240531200000 | 2751.14 |
| 1240790400000 | 2686.3 |
| 1240876800000 | 2641.71 |
| 1240963200000 | 2754.86 |
| 1241049600000 | 2797.27 |
| 1241136000000 | 2797.69 |
| 1241395200000 | 2843.13 |
| 1241481600000 | 2867.62 |
| 1241568000000 | 2888.07 |
| 1241654400000 | 2913.31 |
| 1241740800000 | 2985.96 |
| 1242000000000 | 2989.91 |
| 1242086400000 | 2995.87 |
| 1242172800000 | 2897.76 |
| 1242259200000 | 2891 |
| 1242345600000 | 2886.87 |
| 1242604800000 | 2924 |
| 1242691200000 | 3008.51 |
| 1242777600000 | 3059.41 |
| 1242864000000 | 3005.03 |
| 1242950400000 | 3082.75 |
| 1243209600000 | 3099.5 |
| 1243296000000 | 3113.2 |
| 1243382400000 | 3136.31 |
| 1243468800000 | 3116.04 |
| 1243555200000 | 3159.45 |
| 1243814400000 | 3228.53 |
| 1243900800000 | 3268.91 |
| 1243987200000 | 3179.79 |
| 1244073600000 | 3178.1 |
| 1244160000000 | 3160.16 |
| 1244419200000 | 3086.47 |
| 1244505600000 | 3153.15 |
| 1244592000000 | 3197.27 |
| 1244678400000 | 3235.92 |
| 1244764800000 | 3223.39 |
| 1245024000000 | 3124.8 |
| 1245110400000 | 3132.95 |
| 1245196800000 | 3061.82 |
| 1245283200000 | 3119.24 |
| 1245369600000 | 3179.99 |
| 1245628800000 | 3093.62 |
| 1245715200000 | 3121.12 |
| 1245801600000 | 3214.22 |
| 1245888000000 | 3203.09 |
| 1245974400000 | 3249.25 |
| 1246233600000 | 3301.36 |
| 1246320000000 | 3274.81 |
| 1246406400000 | 3348.63 |
| 1246492800000 | 3238.6 |
| 1246579200000 | 3260.87 |
| 1246838400000 | 3195.3 |
| 1246924800000 | 3202.32 |
| 1247011200000 | 3123.1 |
| 1247097600000 | 3174.35 |
| 1247184000000 | 3136.25 |
| 1247443200000 | 3206.94 |
| 1247529600000 | 3231.07 |
| 1247616000000 | 3356.39 |
| 1247702400000 | 3389.24 |
| 1247788800000 | 3402.76 |
| 1248048000000 | 3461.53 |
| 1248134400000 | 3455.49 |
| 1248220800000 | 3466.12 |
| 1248307200000 | 3549.34 |
| 1248393600000 | 3561.87 |
| 1248652800000 | 3623.43 |
| 1248739200000 | 3646.41 |
| 1248825600000 | 3616.05 |
| 1248912000000 | 3687.29 |
| 1248998400000 | 3717.52 |
| 1249257600000 | 3801.65 |
| 1249344000000 | 3786.32 |
| 1249430400000 | 3723.86 |
| 1249516800000 | 3744.62 |
| 1249603200000 | 3763.6 |
| 1249862400000 | 3743.5 |
| 1249948800000 | 3710.47 |
| 1250035200000 | 3762.79 |
| 1250121600000 | 3821.08 |
| 1250208000000 | 3757.46 |
| 1250467200000 | 3610.23 |
| 1250553600000 | 3656.55 |
| 1250640000000 | 3681.68 |
| 1250726400000 | 3755.41 |
| 1250812800000 | 3865.91 |
| 1251072000000 | 3921.33 |
| 1251158400000 | 3969.41 |
| 1251244800000 | 3928.66 |
| 1251331200000 | 3920.74 |
| 1251417600000 | 3989.57 |
| 1251676800000 | 3953.37 |
| 1251763200000 | 3873.52 |
| 1251849600000 | 3793.99 |
| 1251936000000 | 3809.55 |
| 1252022400000 | 3877.73 |
| 1252281600000 | 3961.59 |
| 1252368000000 | 4001.69 |
| 1252454400000 | 4052.18 |
| 1252540800000 | 4005.09 |
| 1252627200000 | 4055.75 |
| 1252886400000 | 4074.12 |
| 1252972800000 | 4101.09 |
| 1253059200000 | 4179.08 |
| 1253145600000 | 4203.26 |
| 1253232000000 | 4196.61 |
| 1253491200000 | 4160.47 |
| 1253577600000 | 4230.7 |
| 1253664000000 | 4242.47 |
| 1253750400000 | 4165.36 |
| 1253836800000 | 4147.04 |
| 1254096000000 | 4215.35 |
| 1254182400000 | 4177.51 |
| 1254268800000 | 4163.83 |
| 1254355200000 | 4063.43 |
| 1254441600000 | 4004.14 |
| 1254700800000 | 4096.07 |
| 1254787200000 | 4226.81 |
| 1254873600000 | 4173.79 |
| 1254960000000 | 4228.37 |
| 1255046400000 | 4201.03 |
| 1255305600000 | 4220.86 |
| 1255392000000 | 4173.54 |
| 1255478400000 | 4294.19 |
| 1255564800000 | 4299.81 |
| 1255651200000 | 4225.47 |
| 1255910400000 | 4323.04 |
| 1255996800000 | 4287.99 |
| 1256083200000 | 4337.34 |
| 1256169600000 | 4320.79 |
| 1256256000000 | 4294.91 |
| 1256515200000 | 4232.91 |
| 1256601600000 | 4204.53 |
| 1256688000000 | 4112.16 |
| 1256774400000 | 4224.54 |
| 1256860800000 | 4111.71 |
| 1257120000000 | 4149.32 |
| 1257206400000 | 4023.39 |
| 1257292800000 | 4120.4 |
| 1257379200000 | 4192.7 |
| 1257465600000 | 4199.46 |
| 1257724800000 | 4322.08 |
| 1257811200000 | 4309.62 |
| 1257897600000 | 4332.91 |
| 1257984000000 | 4315.94 |
| 1258070400000 | 4330.48 |
| 1258329600000 | 4402.73 |
| 1258416000000 | 4352.7 |
| 1258502400000 | 4417.13 |
| 1258588800000 | 4317.38 |
| 1258675200000 | 4265.12 |
| 1258934400000 | 4387.85 |
| 1259020800000 | 4363.98 |
| 1259107200000 | 4417.41 |
| 1259193600000 | 4284.59 |
| 1259280000000 | 4324.2 |
| 1259539200000 | 4283.77 |
| 1259625600000 | 4387.08 |
| 1259712000000 | 4385.45 |
| 1259798400000 | 4402.59 |
| 1259884800000 | 4393.59 |
| 1260144000000 | 4366.86 |
| 1260230400000 | 4266.39 |
| 1260316800000 | 4168.36 |
| 1260403200000 | 4179.32 |
| 1260489600000 | 4153.68 |
| 1260748800000 | 4196 |
| 1260835200000 | 4176.44 |
| 1260921600000 | 4227.41 |
| 1261008000000 | 4101.83 |
| 1261094400000 | 4063.66 |
| 1261353600000 | 4137.44 |
| 1261440000000 | 4140.44 |
| 1261526400000 | 4197.5 |
| 1261612800000 | 4204.67 |
| 1261699200000 | 4204.67 |
| 1261958400000 | 4235.84 |
| 1262044800000 | 4243.8 |
| 1262131200000 | 4184.74 |
| 1262217600000 | 4198.35 |
| 1262563200000 | 4296.22 |
| 1262649600000 | 4316.53 |
| 1262736000000 | 4315.3 |
| 1262822400000 | 4275.71 |
| 1262908800000 | 4273.81 |
| 1263168000000 | 4306.93 |
| 1263254400000 | 4270.62 |
| 1263340800000 | 4255.7 |
| 1263427200000 | 4257.27 |
| 1263513600000 | 4172.93 |
| 1263772800000 | 4187.67 |
| 1263859200000 | 4210.06 |
| 1263945600000 | 4052.1 |
| 1264032000000 | 3941.7 |
| 1264118400000 | 3938.61 |
| 1264377600000 | 3903.3 |
| 1264464000000 | 3910.65 |
| 1264550400000 | 3792.06 |
| 1264636800000 | 3697.51 |
| 1264723200000 | 3724.73 |
| 1264982400000 | 3746.47 |
| 1265068800000 | 3811.32 |
| 1265155200000 | 3711.29 |
| 1265241600000 | 3450.16 |
| 1265328000000 | 3375.65 |
| 1265587200000 | 3420.05 |
| 1265673600000 | 3453.07 |
| 1265760000000 | 3517.16 |
| 1265846400000 | 3432.65 |
| 1265932800000 | 3413.48 |
| 1266192000000 | 3432.58 |
| 1266278400000 | 3491.36 |
| 1266364800000 | 3518.09 |
| 1266451200000 | 3536.34 |
| 1266537600000 | 3537.37 |
| 1266796800000 | 3520.72 |
| 1266883200000 | 3425.62 |
| 1266969600000 | 3413.04 |
| 1267056000000 | 3351.6 |
| 1267142400000 | 3453.56 |
| 1267401600000 | 3443.89 |
| 1267488000000 | 3491.37 |
| 1267574400000 | 3572.83 |
| 1267660800000 | 3577.63 |
| 1267747200000 | 3668.01 |
| 1268006400000 | 3698.68 |
| 1268092800000 | 3652.27 |
| 1268179200000 | 3714.82 |
| 1268265600000 | 3690.48 |
| 1268352000000 | 3721.33 |
| 1268611200000 | 3654.16 |
| 1268697600000 | 3714.5 |
| 1268784000000 | 3741.49 |
| 1268870400000 | 3669.67 |
| 1268956800000 | 3620.94 |
| 1269216000000 | 3577.74 |
| 1269302400000 | 3623.9 |
| 1269388800000 | 3528.59 |
| 1269475200000 | 3599.58 |
| 1269561600000 | 3608.2 |
| 1269820800000 | 3632.34 |
| 1269907200000 | 3583.36 |
| 1269993600000 | 3576.55 |
| 1270080000000 | 3640.01 |
| 1270166400000 | 3640.01 |
| 1270425600000 | 3631.68 |
| 1270512000000 | 3626.18 |
| 1270598400000 | 3628.91 |
| 1270684800000 | 3597.28 |
| 1270771200000 | 3727.78 |
| 1271030400000 | 3803.9 |
| 1271116800000 | 3792.5 |
| 1271203200000 | 3823.55 |
| 1271289600000 | 3815.03 |
| 1271376000000 | 3714.38 |
| 1271635200000 | 3684.71 |
| 1271721600000 | 3716.14 |
| 1271808000000 | 3619.53 |
| 1271894400000 | 3514.04 |
| 1271980800000 | 3561.39 |
| 1272240000000 | 3556.38 |
| 1272326400000 | 3402.56 |
| 1272412800000 | 3269.85 |
| 1272499200000 | 3371.3 |
| 1272585600000 | 3407 |
| 1272844800000 | 3366.25 |
| 1272931200000 | 3146.45 |
| 1273017600000 | 3034.11 |
| 1273104000000 | 2904.94 |
| 1273190400000 | 2797.89 |
| 1273449600000 | 3266.84 |
| 1273536000000 | 3137.51 |
| 1273622400000 | 3161.29 |
| 1273708800000 | 3095.93 |
| 1273795200000 | 2856.42 |
| 1274054400000 | 2826.11 |
| 1274140800000 | 2944.97 |
| 1274227200000 | 2863.48 |
| 1274313600000 | 2831.79 |
| 1274400000000 | 2926.88 |
| 1274659200000 | 2848.77 |
| 1274745600000 | 2730.33 |
| 1274832000000 | 2730.92 |
| 1274918400000 | 2825.03 |
| 1275004800000 | 2871.21 |
| 1275264000000 | 2835 |
| 1275350400000 | 2823.1 |
| 1275436800000 | 2791.73 |
| 1275523200000 | 2796.96 |
| 1275609600000 | 2648.26 |
| 1275868800000 | 2588.77 |
| 1275955200000 | 2555.94 |
| 1276041600000 | 2634.97 |
| 1276128000000 | 2748.16 |
| 1276214400000 | 2857.51 |
| 1276473600000 | 2914.96 |
| 1276560000000 | 2972.22 |
| 1276646400000 | 2957.38 |
| 1276732800000 | 2992.18 |
| 1276819200000 | 3068.25 |
| 1277078400000 | 3094.57 |
| 1277164800000 | 3054.23 |
| 1277251200000 | 3004.62 |
| 1277337600000 | 2930.46 |
| 1277424000000 | 2915.16 |
| 1277683200000 | 2969.44 |
| 1277769600000 | 2770.95 |
| 1277856000000 | 2827.52 |
| 1277942400000 | 2852.92 |
| 1278028800000 | 2910.6 |
| 1278288000000 | 2898.9 |
| 1278374400000 | 3033.67 |
| 1278460800000 | 3155.02 |
| 1278547200000 | 3201.33 |
| 1278633600000 | 3201.97 |
| 1278892800000 | 3171.26 |
| 1278979200000 | 3256.3 |
| 1279065600000 | 3277.41 |
| 1279152000000 | 3279.5 |
| 1279238400000 | 3239.61 |
| 1279497600000 | 3223.7 |
| 1279584000000 | 3244.71 |
| 1279670400000 | 3218.36 |
| 1279756800000 | 3322.73 |
| 1279843200000 | 3325.85 |
| 1280102400000 | 3397.66 |
| 1280188800000 | 3463.17 |
| 1280275200000 | 3472.55 |
| 1280361600000 | 3496.33 |
| 1280448000000 | 3426.14 |
| 1280707200000 | 3585.52 |
| 1280793600000 | 3605.95 |
| 1280880000000 | 3576.61 |
| 1280966400000 | 3579.19 |
| 1281052800000 | 3551.22 |
| 1281312000000 | 3590.83 |
| 1281398400000 | 3519.28 |
| 1281484800000 | 3355.94 |
| 1281571200000 | 3331.72 |
| 1281657600000 | 3286.2 |
| 1281916800000 | 3300.12 |
| 1282003200000 | 3340.02 |
| 1282089600000 | 3340.88 |
| 1282176000000 | 3294.82 |
| 1282262400000 | 3202.2 |
| 1282521600000 | 3237.77 |
| 1282608000000 | 3190.24 |
| 1282694400000 | 3125.28 |
| 1282780800000 | 3188.25 |
| 1282867200000 | 3226.91 |
| 1283126400000 | 3216.22 |
| 1283212800000 | 3239.53 |
| 1283299200000 | 3381.34 |
| 1283385600000 | 3378.01 |
| 1283472000000 | 3410.05 |
| 1283731200000 | 3420.69 |
| 1283817600000 | 3332.62 |
| 1283904000000 | 3370.55 |
| 1283990400000 | 3411.03 |
| 1284076800000 | 3401.28 |
| 1284336000000 | 3462.61 |
| 1284422400000 | 3507.7 |
| 1284508800000 | 3504.28 |
| 1284595200000 | 3511.74 |
| 1284681600000 | 3449.82 |
| 1284940800000 | 3512.53 |
| 1285027200000 | 3530.17 |
| 1285113600000 | 3536.21 |
| 1285200000000 | 3497.13 |
| 1285286400000 | 3609.82 |
| 1285545600000 | 3570.21 |
| 1285632000000 | 3581.26 |
| 1285718400000 | 3559.46 |
| 1285804800000 | 3585.78 |
| 1285891200000 | 3584.06 |
| 1286150400000 | 3546.54 |
| 1286236800000 | 3681.41 |
| 1286323200000 | 3708.36 |
| 1286409600000 | 3735.53 |
| 1286496000000 | 3722.49 |
| 1286755200000 | 3710.51 |
| 1286841600000 | 3675.85 |
| 1286928000000 | 3787.91 |
| 1287014400000 | 3813.81 |
| 1287100800000 | 3810.16 |
| 1287360000000 | 3809.71 |
| 1287446400000 | 3763.89 |
| 1287532800000 | 3811.05 |
| 1287619200000 | 3814.09 |
| 1287705600000 | 3804.33 |
| 1287964800000 | 3796.44 |
| 1288051200000 | 3743.86 |
| 1288137600000 | 3684.78 |
| 1288224000000 | 3735.49 |
| 1288310400000 | 3754.63 |
| 1288569600000 | 3690.4 |
| 1288656000000 | 3764.97 |
| 1288742400000 | 3689.07 |
| 1288828800000 | 3752.68 |
| 1288915200000 | 3639.03 |
| 1289174400000 | 3579.72 |
| 1289260800000 | 3623.78 |
| 1289347200000 | 3504.6 |
| 1289433600000 | 3465.46 |
| 1289520000000 | 3506.93 |
| 1289779200000 | 3521.84 |
| 1289865600000 | 3426.32 |
| 1289952000000 | 3455.07 |
| 1290038400000 | 3515.9 |
| 1290124800000 | 3509.32 |
| 1290384000000 | 3398.43 |
| 1290470400000 | 3247.61 |
| 1290556800000 | 3252.91 |
| 1290643200000 | 3241.41 |
| 1290729600000 | 3142.63 |
| 1290988800000 | 3037.56 |
| 1291075200000 | 2995.6 |
| 1291161600000 | 3147.92 |
| 1291248000000 | 3265.2 |
| 1291334400000 | 3346.26 |
| 1291593600000 | 3275.77 |
| 1291680000000 | 3296.79 |
| 1291766400000 | 3317.29 |
| 1291852800000 | 3347.2 |
| 1291939200000 | 3332.44 |
| 1292198400000 | 3382.31 |
| 1292284800000 | 3388.6 |
| 1292371200000 | 3321.84 |
| 1292457600000 | 3288.79 |
| 1292544000000 | 3235.58 |
| 1292803200000 | 3255.8 |
| 1292889600000 | 3335.35 |
| 1292976000000 | 3317.68 |
| 1293062400000 | 3288.07 |
| 1293148800000 | 3301.03 |
| 1293408000000 | 3240.51 |
| 1293494400000 | 3236.89 |
| 1293580800000 | 3262.45 |
| 1293667200000 | 3260.1 |
| 1293753600000 | 3292.86 |
| 1294012800000 | 3291.77 |
| 1294099200000 | 3285.96 |
| 1294185600000 | 3215.32 |
| 1294272000000 | 3154.3 |
| 1294358400000 | 3091.48 |
| 1294617600000 | 3038.94 |
| 1294704000000 | 3083.24 |
| 1294790400000 | 3296.14 |
| 1294876800000 | 3470.55 |
| 1294963200000 | 3482.34 |
| 1295222400000 | 3433.44 |
| 1295308800000 | 3567.72 |
| 1295395200000 | 3586.39 |
| 1295481600000 | 3592.53 |
| 1295568000000 | 3714.33 |
| 1295827200000 | 3735.28 |
| 1295913600000 | 3675.11 |
| 1296000000000 | 3680.15 |
| 1296086400000 | 3753.96 |
| 1296172800000 | 3693.3 |
| 1296432000000 | 3737.08 |
| 1296518400000 | 3820.63 |
| 1296604800000 | 3841.97 |
| 1296691200000 | 3739.32 |
| 1296777600000 | 3711.13 |
| 1297036800000 | 3731.13 |
| 1297123200000 | 3780.62 |
| 1297209600000 | 3780.79 |
| 1297296000000 | 3696.48 |
| 1297382400000 | 3691.24 |
| 1297641600000 | 3654.06 |
| 1297728000000 | 3691.03 |
| 1297814400000 | 3773.79 |
| 1297900800000 | 3813.94 |
| 1297987200000 | 3814.27 |
| 1298246400000 | 3734.23 |
| 1298332800000 | 3701.63 |
| 1298419200000 | 3696.69 |
| 1298505600000 | 3704.26 |
| 1298592000000 | 3757.7 |
| 1298851200000 | 3784.64 |
| 1298937600000 | 3758.75 |
| 1299024000000 | 3728.38 |
| 1299110400000 | 3714.19 |
| 1299196800000 | 3701.31 |
| 1299456000000 | 3700.59 |
| 1299542400000 | 3697.57 |
| 1299628800000 | 3702.9 |
| 1299715200000 | 3629.13 |
| 1299801600000 | 3625.84 |
| 1300060800000 | 3674.89 |
| 1300147200000 | 3645.74 |
| 1300233600000 | 3547.4 |
| 1300320000000 | 3655.49 |
| 1300406400000 | 3685.72 |
| 1300665600000 | 3787.13 |
| 1300752000000 | 3794.49 |
| 1300838400000 | 3787.39 |
| 1300924800000 | 3848.52 |
| 1301011200000 | 3816.64 |
| 1301270400000 | 3821.45 |
| 1301356800000 | 3797.78 |
| 1301443200000 | 3801.79 |
| 1301529600000 | 3769.96 |
| 1301616000000 | 3821.93 |
| 1301875200000 | 3853.69 |
| 1301961600000 | 3815.31 |
| 1302048000000 | 3915.98 |
| 1302134400000 | 3907.36 |
| 1302220800000 | 3972.82 |
| 1302480000000 | 3964.97 |
| 1302566400000 | 3941.56 |
| 1302652800000 | 3941.41 |
| 1302739200000 | 3867.28 |
| 1302825600000 | 3831.99 |
| 1303084800000 | 3697.8 |
| 1303171200000 | 3737.59 |
| 1303257600000 | 3844.17 |
| 1303344000000 | 3877.04 |
| 1303430400000 | 3877.04 |
| 1303689600000 | 3874.25 |
| 1303776000000 | 3917.92 |
| 1303862400000 | 3959.14 |
| 1303948800000 | 4056.62 |
| 1304035200000 | 4063.87 |
| 1304294400000 | 4091.04 |
| 1304380800000 | 4062.08 |
| 1304467200000 | 4031.91 |
| 1304553600000 | 3922.57 |
| 1304640000000 | 3912.75 |
| 1304899200000 | 3768.85 |
| 1304985600000 | 3821.3 |
| 1305072000000 | 3826.29 |
| 1305158400000 | 3784.03 |
| 1305244800000 | 3739.99 |
| 1305504000000 | 3751.62 |
| 1305590400000 | 3715.74 |
| 1305676800000 | 3750.32 |
| 1305763200000 | 3761.93 |
| 1305849600000 | 3683.29 |
| 1306108800000 | 3598.19 |
| 1306195200000 | 3629.75 |
| 1306281600000 | 3656.85 |
| 1306368000000 | 3656.91 |
| 1306454400000 | 3719.81 |
| 1306713600000 | 3721.09 |
| 1306800000000 | 3834.55 |
| 1306886400000 | 3797.48 |
| 1306972800000 | 3774.39 |
| 1307059200000 | 3817.14 |
| 1307318400000 | 3777.43 |
| 1307404800000 | 3801.5 |
| 1307491200000 | 3747.86 |
| 1307577600000 | 3734.63 |
| 1307664000000 | 3630.12 |
| 1307923200000 | 3629.36 |
| 1308009600000 | 3723.35 |
| 1308096000000 | 3598.12 |
| 1308182400000 | 3557.2 |
| 1308268800000 | 3689.98 |
| 1308528000000 | 3652.38 |
| 1308614400000 | 3736.37 |
| 1308700800000 | 3748.1 |
| 1308787200000 | 3562.6 |
| 1308873600000 | 3521.05 |
| 1309132800000 | 3572.21 |
| 1309219200000 | 3616.99 |
| 1309305600000 | 3699.51 |
| 1309392000000 | 3808.3 |
| 1309478400000 | 3860.53 |
| 1309737600000 | 3858.37 |
| 1309824000000 | 3796.21 |
| 1309910400000 | 3705.77 |
| 1309996800000 | 3721.79 |
| 1310083200000 | 3596.58 |
| 1310342400000 | 3430.93 |
| 1310428800000 | 3413.47 |
| 1310515200000 | 3486.04 |
| 1310601600000 | 3464.26 |
| 1310688000000 | 3415.41 |
| 1310947200000 | 3340.33 |
| 1311033600000 | 3417.01 |
| 1311120000000 | 3527.19 |
| 1311206400000 | 3683.25 |
| 1311292800000 | 3687.16 |
| 1311552000000 | 3601.65 |
| 1311638400000 | 3630.07 |
| 1311724800000 | 3528.52 |
| 1311811200000 | 3516.69 |
| 1311897600000 | 3522.53 |
| 1312156800000 | 3375.09 |
| 1312243200000 | 3305.66 |
| 1312329600000 | 3298.11 |
| 1312416000000 | 3143.67 |
| 1312502400000 | 3149.93 |
| 1312761600000 | 3079.57 |
| 1312848000000 | 3074.06 |
| 1312934400000 | 2889.86 |
| 1313020800000 | 3007.08 |
| 1313107200000 | 3145.83 |
| 1313366400000 | 3222.88 |
| 1313452800000 | 3203.67 |
| 1313539200000 | 3236.16 |
| 1313625600000 | 3057.37 |
| 1313712000000 | 3015.8 |
| 1313971200000 | 3061.18 |
| 1314057600000 | 3061.63 |
| 1314144000000 | 3094.27 |
| 1314230400000 | 3054.18 |
| 1314316800000 | 3015.44 |
| 1314576000000 | 3128.81 |
| 1314662400000 | 3121.88 |
| 1314748800000 | 3216.6 |
| 1314835200000 | 3200.19 |
| 1314921600000 | 3078.49 |
| 1315180800000 | 2914.63 |
| 1315267200000 | 2851.35 |
| 1315353600000 | 2926.2 |
| 1315440000000 | 2961.99 |
| 1315526400000 | 2771.61 |
| 1315785600000 | 2651.98 |
| 1315872000000 | 2737.8 |
| 1315958400000 | 2808.53 |
| 1316044800000 | 2951.15 |
| 1316131200000 | 2955.5 |
| 1316390400000 | 2860.04 |
| 1316476800000 | 2931.37 |
| 1316563200000 | 2871.34 |
| 1316649600000 | 2694.76 |
| 1316736000000 | 2770.46 |
| 1316995200000 | 2831.17 |
| 1317081600000 | 2979.87 |
| 1317168000000 | 2952.91 |
| 1317254400000 | 3001.96 |
| 1317340800000 | 2944.59 |
| 1317600000000 | 2842.94 |
| 1317686400000 | 2802.69 |
| 1317772800000 | 2895.09 |
| 1317859200000 | 2994.86 |
| 1317945600000 | 3047.59 |
| 1318204800000 | 3115.41 |
| 1318291200000 | 3092.38 |
| 1318377600000 | 3195.89 |
| 1318464000000 | 3138.45 |
| 1318550400000 | 3183.45 |
| 1318809600000 | 3129.5 |
| 1318896000000 | 3094.59 |
| 1318982400000 | 3140.44 |
| 1319068800000 | 3023.26 |
| 1319155200000 | 3154.66 |
| 1319414400000 | 3188.85 |
| 1319500800000 | 3164.5 |
| 1319587200000 | 3126.23 |
| 1319673600000 | 3367.08 |
| 1319760000000 | 3361.05 |
| 1320019200000 | 3208.86 |
| 1320105600000 | 3016.1 |
| 1320192000000 | 3037.77 |
| 1320278400000 | 3071.35 |
| 1320364800000 | 3034.21 |
| 1320624000000 | 3010.32 |
| 1320710400000 | 3037.14 |
| 1320796800000 | 2926.61 |
| 1320883200000 | 2918.03 |
| 1320969600000 | 3037.78 |
| 1321228800000 | 2947.61 |
| 1321315200000 | 2874.42 |
| 1321401600000 | 2902.83 |
| 1321488000000 | 2887.27 |
| 1321574400000 | 2904.63 |
| 1321833600000 | 2794.77 |
| 1321920000000 | 2759.02 |
| 1322006400000 | 2672.96 |
| 1322092800000 | 2661.31 |
| 1322179200000 | 2665.41 |
| 1322438400000 | 2807.67 |
| 1322524800000 | 2805.07 |
| 1322611200000 | 2937.93 |
| 1322697600000 | 2927.52 |
| 1322784000000 | 2974.25 |
| 1323043200000 | 3035.43 |
| 1323129600000 | 3023.49 |
| 1323216000000 | 3000 |
| 1323302400000 | 2919.85 |
| 1323388800000 | 2994.57 |
| 1323648000000 | 2868.44 |
| 1323734400000 | 2818.52 |
| 1323820800000 | 2739.31 |
| 1323907200000 | 2771.84 |
| 1323993600000 | 2766.99 |
| 1324252800000 | 2777.26 |
| 1324339200000 | 2868.63 |
| 1324425600000 | 2829.42 |
| 1324512000000 | 2863.52 |
| 1324598400000 | 2884.12 |
| 1324857600000 | 2884.12 |
| 1324944000000 | 2886.7 |
| 1325030400000 | 2801.88 |
| 1325116800000 | 2839.7 |
| 1325203200000 | 2883.7 |
| 1325462400000 | 2935.8 |
| 1325548800000 | 2963 |
| 1325635200000 | 2872.36 |
| 1325721600000 | 2757.36 |
| 1325808000000 | 2723.81 |
| 1326067200000 | 2723.09 |
| 1326153600000 | 2812.52 |
| 1326240000000 | 2777.69 |
| 1326326400000 | 2802.6 |
| 1326412800000 | 2781.82 |
| 1326672000000 | 2790.46 |
| 1326758400000 | 2834.4 |
| 1326844800000 | 2811.7 |
| 1326931200000 | 2895.71 |
| 1327017600000 | 2889.91 |
| 1327276800000 | 2938.81 |
| 1327363200000 | 2912.91 |
| 1327449600000 | 2902.31 |
| 1327536000000 | 2997.98 |
| 1327622400000 | 2975.81 |
| 1327881600000 | 2922.41 |
| 1327968000000 | 2915.54 |
| 1328054400000 | 3003.85 |
| 1328140800000 | 3027.5 |
| 1328227200000 | 3047.9 |
| 1328486400000 | 3034.6 |
| 1328572800000 | 3078.9 |
| 1328659200000 | 3079.58 |
| 1328745600000 | 3111.22 |
| 1328832000000 | 3044.45 |
| 1329091200000 | 3047.62 |
| 1329177600000 | 3022.89 |
| 1329264000000 | 3000.58 |
| 1329350400000 | 2930.68 |
| 1329436800000 | 2993.84 |
| 1329696000000 | 3074.5 |
| 1329782400000 | 3057.92 |
| 1329868800000 | 3011.25 |
| 1329955200000 | 2982.21 |
| 1330041600000 | 3016.62 |
| 1330300800000 | 3004.64 |
| 1330387200000 | 3004.84 |
| 1330473600000 | 2974.13 |
| 1330560000000 | 2995.23 |
| 1330646400000 | 2971.44 |
| 1330905600000 | 2938.87 |
| 1330992000000 | 2811.32 |
| 1331078400000 | 2811.54 |
| 1331164800000 | 2900.12 |
| 1331251200000 | 2856.7 |
| 1331510400000 | 2823.23 |
| 1331596800000 | 2885.34 |
| 1331683200000 | 2872.86 |
| 1331769600000 | 2893.31 |
| 1331856000000 | 2938.61 |
| 1332115200000 | 2992.23 |
| 1332201600000 | 2977.3 |
| 1332288000000 | 2938.41 |
| 1332374400000 | 2890.38 |
| 1332460800000 | 2878.89 |
| 1332720000000 | 2871.71 |
| 1332806400000 | 2841.67 |
| 1332892800000 | 2780.08 |
| 1332979200000 | 2750.34 |
| 1333065600000 | 2794.67 |
| 1333324800000 | 2800.82 |
| 1333411200000 | 2730.44 |
| 1333497600000 | 2630.4 |
| 1333584000000 | 2617.85 |
| 1333670400000 | 2617.85 |
| 1333929600000 | 2619.36 |
| 1334016000000 | 2544.87 |
| 1334102400000 | 2602.39 |
| 1334188800000 | 2590.77 |
| 1334275200000 | 2494.71 |
| 1334534400000 | 2478.32 |
| 1334620800000 | 2553.44 |
| 1334707200000 | 2452.61 |
| 1334793600000 | 2394.47 |
| 1334880000000 | 2453.81 |
| 1335139200000 | 2376.46 |
| 1335225600000 | 2445.29 |
| 1335312000000 | 2484.22 |
| 1335398400000 | 2456.71 |
| 1335484800000 | 2501.69 |
| 1335744000000 | 2448.63 |
| 1335830400000 | 2446.69 |
| 1335916800000 | 2370.16 |
| 1336003200000 | 2375.58 |
| 1336089600000 | 2384.97 |
| 1336348800000 | 2439.89 |
| 1336435200000 | 2414.3 |
| 1336521600000 | 2333.82 |
| 1336608000000 | 2422.82 |
| 1336694400000 | 2401.4 |
| 1336953600000 | 2317.94 |
| 1337040000000 | 2268.97 |
| 1337126400000 | 2233.26 |
| 1337212800000 | 2203.57 |
| 1337299200000 | 2241.17 |
| 1337558400000 | 2233.15 |
| 1337644800000 | 2278.1 |
| 1337731200000 | 2172.15 |
| 1337817600000 | 2203.74 |
| 1337904000000 | 2192.9 |
| 1338163200000 | 2149.15 |
| 1338249600000 | 2097.07 |
| 1338336000000 | 2024.82 |
| 1338422400000 | 2022.58 |
| 1338508800000 | 2019.13 |
| 1338768000000 | 2104.85 |
| 1338854400000 | 2109.44 |
| 1338940800000 | 2167.68 |
| 1339027200000 | 2186.74 |
| 1339113600000 | 2209.04 |
| 1339372800000 | 2207.37 |
| 1339459200000 | 2199.05 |
| 1339545600000 | 2245.77 |
| 1339632000000 | 2276.52 |
| 1339718400000 | 2285.47 |
| 1339977600000 | 2205.32 |
| 1340064000000 | 2279.35 |
| 1340150400000 | 2320.76 |
| 1340236800000 | 2302.1 |
| 1340323200000 | 2325.54 |
| 1340582400000 | 2225.78 |
| 1340668800000 | 2191.79 |
| 1340755200000 | 2235.85 |
| 1340841600000 | 2248.57 |
| 1340928000000 | 2429.97 |
| 1341187200000 | 2421.62 |
| 1341273600000 | 2457.12 |
| 1341360000000 | 2429.34 |
| 1341446400000 | 2333.11 |
| 1341532800000 | 2244.42 |
| 1341792000000 | 2223.84 |
| 1341878400000 | 2229.11 |
| 1341964800000 | 2256.72 |
| 1342051200000 | 2189.33 |
| 1342137600000 | 2220.97 |
| 1342396800000 | 2173.73 |
| 1342483200000 | 2178.9 |
| 1342569600000 | 2198.31 |
| 1342656000000 | 2210.11 |
| 1342742400000 | 2062.77 |
| 1343001600000 | 2034.61 |
| 1343088000000 | 1959.31 |
| 1343174400000 | 1978.16 |
| 1343260800000 | 2135.25 |
| 1343347200000 | 2231.57 |
| 1343606400000 | 2266.43 |
| 1343692800000 | 2261.9 |
| 1343779200000 | 2253.52 |
| 1343865600000 | 2112.4 |
| 1343952000000 | 2277.2 |
| 1344211200000 | 2389.01 |
| 1344297600000 | 2442.47 |
| 1344384000000 | 2413.77 |
| 1344470400000 | 2392.26 |
| 1344556800000 | 2374.93 |
| 1344816000000 | 2389.44 |
| 1344902400000 | 2403.01 |
| 1344988800000 | 2399.26 |
| 1345075200000 | 2508.06 |
| 1345161600000 | 2541.32 |
| 1345420800000 | 2521.32 |
| 1345507200000 | 2574 |
| 1345593600000 | 2504.32 |
| 1345680000000 | 2510.12 |
| 1345766400000 | 2507.09 |
| 1346025600000 | 2535.99 |
| 1346112000000 | 2525.21 |
| 1346198400000 | 2508.83 |
| 1346284800000 | 2461.99 |
| 1346371200000 | 2567.18 |
| 1346630400000 | 2566.72 |
| 1346716800000 | 2581.68 |
| 1346803200000 | 2591.13 |
| 1346889600000 | 2720.68 |
| 1346976000000 | 2770.3 |
| 1347235200000 | 2758.05 |
| 1347321600000 | 2798.94 |
| 1347408000000 | 2833.4 |
| 1347494400000 | 2813.63 |
| 1347580800000 | 2939.41 |
| 1347840000000 | 2933.84 |
| 1347926400000 | 2879.65 |
| 1348012800000 | 2891.82 |
| 1348099200000 | 2838.19 |
| 1348185600000 | 2921.34 |
| 1348444800000 | 2872.04 |
| 1348531200000 | 2894.77 |
| 1348617600000 | 2752.35 |
| 1348704000000 | 2755.64 |
| 1348790400000 | 2708.87 |
| 1349049600000 | 2746.07 |
| 1349136000000 | 2780.52 |
| 1349222400000 | 2755.93 |
| 1349308800000 | 2773.2 |
| 1349395200000 | 2839.16 |
| 1349654400000 | 2795.77 |
| 1349740800000 | 2727.47 |
| 1349827200000 | 2697.03 |
| 1349913600000 | 2730.59 |
| 1350000000000 | 2706.76 |
| 1350259200000 | 2712.05 |
| 1350345600000 | 2826.21 |
| 1350432000000 | 2928.8 |
| 1350518400000 | 2908.49 |
| 1350604800000 | 2825.66 |
| 1350864000000 | 2819.02 |
| 1350950400000 | 2753.77 |
| 1351036800000 | 2769.69 |
| 1351123200000 | 2762.43 |
| 1351209600000 | 2754.72 |
| 1351468800000 | 2730.48 |
| 1351555200000 | 2783.08 |
| 1351641600000 | 2785.77 |
| 1351728000000 | 2795.77 |
| 1351814400000 | 2802.72 |
| 1352073600000 | 2735.27 |
| 1352160000000 | 2744.54 |
| 1352246400000 | 2670.62 |
| 1352332800000 | 2656.41 |
| 1352419200000 | 2653.5 |
| 1352678400000 | 2629.81 |
| 1352764800000 | 2679.19 |
| 1352851200000 | 2676.4 |
| 1352937600000 | 2699.18 |
| 1353024000000 | 2641.05 |
| 1353283200000 | 2724.67 |
| 1353369600000 | 2727.2 |
| 1353456000000 | 2740.93 |
| 1353542400000 | 2779.42 |
| 1353628800000 | 2808.66 |
| 1353888000000 | 2797.57 |
| 1353974400000 | 2787.21 |
| 1354060800000 | 2772.03 |
| 1354147200000 | 2836.51 |
| 1354233600000 | 2832.48 |
| 1354492800000 | 2831.25 |
| 1354579200000 | 2841.71 |
| 1354665600000 | 2830.58 |
| 1354752000000 | 2825.46 |
| 1354838400000 | 2790.72 |
| 1355097600000 | 2770.15 |
| 1355184000000 | 2826.44 |
| 1355270400000 | 2858.37 |
| 1355356800000 | 2885.14 |
| 1355443200000 | 2892.28 |
| 1355702400000 | 2903.72 |
| 1355788800000 | 2959.66 |
| 1355875200000 | 3004.01 |
| 1355961600000 | 3001.56 |
| 1356048000000 | 2999.27 |
| 1356307200000 | 3003.75 |
| 1356393600000 | 3003.75 |
| 1356480000000 | 3009.89 |
| 1356566400000 | 3008.77 |
| 1356652800000 | 2958.5 |
| 1356912000000 | 2967.37 |
| 1357084800000 | 3078.6 |
| 1357171200000 | 3037.92 |
| 1357257600000 | 3042.28 |
| 1357516800000 | 3052.81 |
| 1357603200000 | 3057.69 |
| 1357689600000 | 3113.14 |
| 1357776000000 | 3165.74 |
| 1357862400000 | 3216.27 |
| 1358121600000 | 3214.47 |
| 1358208000000 | 3206.03 |
| 1358294400000 | 3190.23 |
| 1358380800000 | 3219.95 |
| 1358467200000 | 3194.94 |
| 1358726400000 | 3219.21 |
| 1358812800000 | 3199.65 |
| 1358899200000 | 3190.48 |
| 1358985600000 | 3232.63 |
| 1359072000000 | 3280.27 |
| 1359331200000 | 3261.39 |
| 1359417600000 | 3253.88 |
| 1359504000000 | 3245.73 |
| 1359590400000 | 3165.63 |
| 1359676800000 | 3141.63 |
| 1359936000000 | 2986.74 |
| 1360022400000 | 3046.31 |
| 1360108800000 | 3032.88 |
| 1360195200000 | 2985.51 |
| 1360281600000 | 3046.53 |
| 1360540800000 | 3012.8 |
| 1360627200000 | 3089.65 |
| 1360713600000 | 3109.25 |
| 1360800000000 | 3063.06 |
| 1360886400000 | 3028.93 |
| 1361145600000 | 3012.91 |
| 1361232000000 | 3058.27 |
| 1361318400000 | 3037.66 |
| 1361404800000 | 2948.21 |
| 1361491200000 | 2994.24 |
| 1361750400000 | 3030.24 |
| 1361836800000 | 2897.75 |
| 1361923200000 | 2963.15 |
| 1362009600000 | 2984.57 |
| 1362096000000 | 2946.49 |
| 1362355200000 | 2971.65 |
| 1362441600000 | 3035.76 |
| 1362528000000 | 3006.77 |
| 1362614400000 | 3038.27 |
| 1362700800000 | 3103.41 |
| 1362960000000 | 3083.96 |
| 1363046400000 | 3073.25 |
| 1363132800000 | 3045.44 |
| 1363219200000 | 3115.69 |
| 1363305600000 | 3123.17 |
| 1363564800000 | 3051.21 |
| 1363651200000 | 2963.57 |
| 1363737600000 | 3016.18 |
| 1363824000000 | 2986.2 |
| 1363910400000 | 2994.54 |
| 1364169600000 | 2895.4 |
| 1364256000000 | 2830.66 |
| 1364342400000 | 2784.53 |
| 1364428800000 | 2802.6 |
| 1364515200000 | 2802.6 |
| 1364774400000 | 2803.91 |
| 1364860800000 | 2850.62 |
| 1364947200000 | 2799.58 |
| 1365033600000 | 2782.58 |
| 1365120000000 | 2806.46 |
| 1365379200000 | 2806.46 |
| 1365465600000 | 2847.34 |
| 1365552000000 | 2954.12 |
| 1365638400000 | 2971.76 |
| 1365724800000 | 2929.79 |
| 1365984000000 | 2917.06 |
| 1366070400000 | 2905.76 |
| 1366156800000 | 2836.3 |
| 1366243200000 | 2850.23 |
| 1366329600000 | 2885.08 |
| 1366588800000 | 2913.35 |
| 1366675200000 | 3007.01 |
| 1366761600000 | 3036.18 |
| 1366848000000 | 3025.3 |
| 1366934400000 | 3004.05 |
| 1367193600000 | 3079.67 |
| 1367280000000 | 3257.77 |
| 1367366400000 | 3259.99 |
| 1367452800000 | 3224.47 |
| 1367539200000 | 3332.15 |
| 1367798400000 | 3314.47 |
| 1367884800000 | 3320.07 |
| 1367971200000 | 3351.28 |
| 1368057600000 | 3317.79 |
| 1368144000000 | 3268.17 |
| 1368403200000 | 3210.79 |
| 1368489600000 | 3177.13 |
| 1368576000000 | 3161.72 |
| 1368662400000 | 3209.41 |
| 1368748800000 | 3183.37 |
| 1369008000000 | 3081.32 |
| 1369094400000 | 3046.83 |
| 1369180800000 | 3027.28 |
| 1369267200000 | 2963.16 |
| 1369353600000 | 2941.76 |
| 1369612800000 | 2978.07 |
| 1369699200000 | 3012.08 |
| 1369785600000 | 3018.49 |
| 1369872000000 | 3036.89 |
| 1369958400000 | 2986.63 |
| 1370217600000 | 2983.3 |
| 1370304000000 | 3018.31 |
| 1370390400000 | 2994.95 |
| 1370476800000 | 2992.91 |
| 1370563200000 | 3014.93 |
| 1370822400000 | 2994.39 |
| 1370908800000 | 2963.65 |
| 1370995200000 | 2987.99 |
| 1371081600000 | 2960.62 |
| 1371168000000 | 2970.93 |
| 1371427200000 | 2998.18 |
| 1371513600000 | 3024.21 |
| 1371600000000 | 2995.04 |
| 1371686400000 | 2844.75 |
| 1371772800000 | 2793.29 |
| 1372032000000 | 2728.56 |
| 1372118400000 | 2742.58 |
| 1372204800000 | 2808.49 |
| 1372291200000 | 2813.78 |
| 1372377600000 | 2785.56 |
| 1372636800000 | 2846.8 |
| 1372723200000 | 2842.01 |
| 1372809600000 | 2788.65 |
| 1372896000000 | 2864.75 |
| 1372982400000 | 2798.29 |
| 1373241600000 | 2858.3 |
| 1373328000000 | 2843.05 |
| 1373414400000 | 2851.76 |
| 1373500800000 | 2905.14 |
| 1373587200000 | 2841.95 |
| 1373846400000 | 2855 |
| 1373932800000 | 2854.25 |
| 1374019200000 | 2850.64 |
| 1374105600000 | 2903.01 |
| 1374192000000 | 2907.15 |
| 1374451200000 | 2928.03 |
| 1374537600000 | 2979 |
| 1374624000000 | 3029.59 |
| 1374710400000 | 3068.73 |
| 1374796800000 | 3101.64 |
| 1375056000000 | 3102.84 |
| 1375142400000 | 3132.67 |
| 1375228800000 | 3136.61 |
| 1375315200000 | 3165.83 |
| 1375401600000 | 3186.65 |
| 1375660800000 | 3168.84 |
| 1375747200000 | 3173.15 |
| 1375833600000 | 3194.02 |
| 1375920000000 | 3251.55 |
| 1376006400000 | 3268.61 |
| 1376265600000 | 3249.18 |
| 1376352000000 | 3249.58 |
| 1376438400000 | 3272.96 |
| 1376524800000 | 3249.96 |
| 1376611200000 | 3306.92 |
| 1376870400000 | 3244.8 |
| 1376956800000 | 3203.8 |
| 1377043200000 | 3176.91 |
| 1377129600000 | 3230.25 |
| 1377216000000 | 3268 |
| 1377475200000 | 3245.65 |
| 1377561600000 | 3150.61 |
| 1377648000000 | 3141.36 |
| 1377734400000 | 3125.36 |
| 1377820800000 | 3064.27 |
| 1378080000000 | 3114.77 |
| 1378166400000 | 3111.53 |
| 1378252800000 | 3137.14 |
| 1378339200000 | 3141.89 |
| 1378425600000 | 3189.39 |
| 1378684800000 | 3202.68 |
| 1378771200000 | 3267.48 |
| 1378857600000 | 3309.11 |
| 1378944000000 | 3331.62 |
| 1379030400000 | 3322.6 |
| 1379289600000 | 3367.9 |
| 1379376000000 | 3362.19 |
| 1379462400000 | 3394.61 |
| 1379548800000 | 3480.03 |
| 1379635200000 | 3479.61 |
| 1379894400000 | 3450.8 |
| 1379980800000 | 3473.78 |
| 1380067200000 | 3504.46 |
| 1380153600000 | 3510.86 |
| 1380240000000 | 3511.86 |
| 1380499200000 | 3498 |
| 1380585600000 | 3557.86 |
| 1380672000000 | 3580.3 |
| 1380758400000 | 3568.27 |
| 1380844800000 | 3615.93 |
| 1381104000000 | 3595.81 |
| 1381190400000 | 3577.47 |
| 1381276800000 | 3603.17 |
| 1381363200000 | 3693.05 |
| 1381449600000 | 3705.44 |
| 1381708800000 | 3724.34 |
| 1381795200000 | 3743.29 |
| 1381881600000 | 3783.31 |
| 1381968000000 | 3844 |
| 1382054400000 | 3884.09 |
| 1382313600000 | 3888.96 |
| 1382400000000 | 3909.02 |
| 1382486400000 | 3831.47 |
| 1382572800000 | 3872.1 |
| 1382659200000 | 3828.42 |
| 1382918400000 | 3787.83 |
| 1383004800000 | 3834.94 |
| 1383091200000 | 3799.38 |
| 1383177600000 | 3802.99 |
| 1383264000000 | 3746.3 |
| 1383523200000 | 3767.16 |
| 1383609600000 | 3724.87 |
| 1383696000000 | 3769.76 |
| 1383782400000 | 3696 |
| 1383868800000 | 3681.28 |
| 1384128000000 | 3714.04 |
| 1384214400000 | 3692.21 |
| 1384300800000 | 3670.32 |
| 1384387200000 | 3696.17 |
| 1384473600000 | 3698.51 |
| 1384732800000 | 3749.83 |
| 1384819200000 | 3691.41 |
| 1384905600000 | 3644.61 |
| 1384992000000 | 3659.86 |
| 1385078400000 | 3708.46 |
| 1385337600000 | 3709.38 |
| 1385424000000 | 3732.75 |
| 1385510400000 | 3772.59 |
| 1385596800000 | 3803.1 |
| 1385683200000 | 3797.52 |
| 1385942400000 | 3745.59 |
| 1386028800000 | 3699.33 |
| 1386115200000 | 3664.69 |
| 1386201600000 | 3632.5 |
| 1386288000000 | 3645.99 |
| 1386547200000 | 3685.99 |
| 1386633600000 | 3682.49 |
| 1386720000000 | 3655.09 |
| 1386806400000 | 3611.93 |
| 1386892800000 | 3604.54 |
| 1387152000000 | 3673.76 |
| 1387238400000 | 3633.48 |
| 1387324800000 | 3682.46 |
| 1387411200000 | 3743.44 |
| 1387497600000 | 3755.97 |
| 1387756800000 | 3795.07 |
| 1387843200000 | 3806.5 |
| 1387929600000 | 3806.5 |
| 1388016000000 | 3813.6 |
| 1388102400000 | 3867.06 |
| 1388361600000 | 3875.74 |
| 1388448000000 | 3870.75 |
| 1388620800000 | 3775.2 |
| 1388707200000 | 3778.13 |
| 1388966400000 | 3822.12 |
| 1389052800000 | 3926.01 |
| 1389139200000 | 3955.67 |
| 1389225600000 | 3942.14 |
| 1389312000000 | 3991.01 |
| 1389571200000 | 4021.4 |
| 1389657600000 | 4036.85 |
| 1389744000000 | 4080.58 |
| 1389830400000 | 4051.35 |
| 1389916800000 | 4042.7 |
| 1390176000000 | 4038.19 |
| 1390262400000 | 3994.6 |
| 1390348800000 | 3969.24 |
| 1390435200000 | 3987.72 |
| 1390521600000 | 3845.98 |
| 1390780800000 | 3799.93 |
| 1390867200000 | 3841.24 |
| 1390953600000 | 3840.27 |
| 1391040000000 | 3843.79 |
| 1391126400000 | 3807.7 |
| 1391385600000 | 3738.24 |
| 1391472000000 | 3746.77 |
| 1391558400000 | 3762.71 |
| 1391644800000 | 3853.98 |
| 1391731200000 | 3898.45 |
| 1391990400000 | 3871.17 |
| 1392076800000 | 3919.79 |
| 1392163200000 | 3889.59 |
| 1392249600000 | 3913.74 |
| 1392336000000 | 3933.05 |
| 1392595200000 | 3935.03 |
| 1392681600000 | 3919.54 |
| 1392768000000 | 3922.9 |
| 1392854400000 | 3912.25 |
| 1392940800000 | 3924.27 |
| 1393200000000 | 3971 |
| 1393286400000 | 3991.61 |
| 1393372800000 | 3962.86 |
| 1393459200000 | 3944.81 |
| 1393545600000 | 3972.13 |
| 1393804800000 | 3867.48 |
| 1393891200000 | 3954.27 |
| 1393977600000 | 3988.77 |
| 1394064000000 | 4052.09 |
| 1394150400000 | 4002.74 |
| 1394409600000 | 4024.95 |
| 1394496000000 | 4007.77 |
| 1394582400000 | 3983.81 |
| 1394668800000 | 3947.47 |
| 1394755200000 | 3893.86 |
| 1395014400000 | 3952.59 |
| 1395100800000 | 3981.3 |
| 1395187200000 | 3993.11 |
| 1395273600000 | 3951.59 |
| 1395360000000 | 3939.43 |
| 1395619200000 | 3887.5 |
| 1395705600000 | 3911.72 |
| 1395792000000 | 3972.88 |
| 1395878400000 | 3982.71 |
| 1395964800000 | 4042.5 |
| 1396224000000 | 4063.89 |
| 1396310400000 | 4118.14 |
| 1396396800000 | 4097.77 |
| 1396483200000 | 4144.17 |
| 1396569600000 | 4171.48 |
| 1396828800000 | 4162.66 |
| 1396915200000 | 4136.3 |
| 1397001600000 | 4146.22 |
| 1397088000000 | 4103.74 |
| 1397174400000 | 4059.81 |
| 1397433600000 | 4047.23 |
| 1397520000000 | 4015.3 |
| 1397606400000 | 4072.86 |
| 1397692800000 | 4088.41 |
| 1397779200000 | 4088.41 |
| 1398038400000 | 4079.1 |
| 1398124800000 | 4134.69 |
| 1398211200000 | 4139.29 |
| 1398297600000 | 4153.18 |
| 1398384000000 | 4096.56 |
| 1398643200000 | 4106.72 |
| 1398729600000 | 4156.24 |
| 1398816000000 | 4165.81 |
| 1398902400000 | 4165.81 |
| 1398988800000 | 4175.72 |
| 1399248000000 | 4183.71 |
| 1399334400000 | 4200.24 |
| 1399420800000 | 4187.85 |
| 1399507200000 | 4240.58 |
| 1399593600000 | 4169.01 |
| 1399852800000 | 4198.58 |
| 1399939200000 | 4191.65 |
| 1400025600000 | 4204.13 |
| 1400112000000 | 4108.4 |
| 1400198400000 | 4152.35 |
| 1400457600000 | 4135.61 |
| 1400544000000 | 4141.55 |
| 1400630400000 | 4163.46 |
| 1400716800000 | 4156.26 |
| 1400803200000 | 4165.91 |
| 1401062400000 | 4221.3 |
| 1401148800000 | 4220.32 |
| 1401235200000 | 4232.89 |
| 1401321600000 | 4229.68 |
| 1401408000000 | 4265.81 |
| 1401667200000 | 4262.74 |
| 1401753600000 | 4247.63 |
| 1401840000000 | 4243.22 |
| 1401926400000 | 4290.95 |
| 1402012800000 | 4371.66 |
| 1402272000000 | 4395.73 |
| 1402358400000 | 4376.52 |
| 1402444800000 | 4340.35 |
| 1402531200000 | 4352.77 |
| 1402617600000 | 4357.52 |
| 1402876800000 | 4328.27 |
| 1402963200000 | 4336.78 |
| 1403049600000 | 4367.96 |
| 1403136000000 | 4425.43 |
| 1403222400000 | 4394.56 |
| 1403481600000 | 4384.48 |
| 1403568000000 | 4379.46 |
| 1403654400000 | 4336.44 |
| 1403740800000 | 4327.28 |
| 1403827200000 | 4331.89 |
| 1404086400000 | 4335.99 |
| 1404172800000 | 4374.49 |
| 1404259200000 | 4370.28 |
| 1404345600000 | 4395.8 |
| 1404432000000 | 4353.37 |
| 1404691200000 | 4308.21 |
| 1404777600000 | 4240.62 |
| 1404864000000 | 4274.49 |
| 1404950400000 | 4178.95 |
| 1405036800000 | 4180.72 |
| 1405296000000 | 4218.95 |
| 1405382400000 | 4158.58 |
| 1405468800000 | 4222.69 |
| 1405555200000 | 4168.94 |
| 1405641600000 | 4160.55 |
| 1405900800000 | 4144.97 |
| 1405987200000 | 4194.68 |
| 1406073600000 | 4199.24 |
| 1406160000000 | 4280.62 |
| 1406246400000 | 4280.12 |
| 1406505600000 | 4275.74 |
| 1406592000000 | 4277.76 |
| 1406678400000 | 4283.06 |
| 1406764800000 | 4193.4 |
| 1406851200000 | 4133.51 |
| 1407110400000 | 4125.13 |
| 1407196800000 | 4053.24 |
| 1407283200000 | 4008.9 |
| 1407369600000 | 3940.94 |
| 1407456000000 | 3971.62 |
| 1407715200000 | 3992.77 |
| 1407801600000 | 4002.12 |
| 1407888000000 | 4034.41 |
| 1407974400000 | 4030.33 |
| 1408060800000 | 4001.73 |
| 1408320000000 | 4046.45 |
| 1408406400000 | 4045.8 |
| 1408492800000 | 4046.36 |
| 1408579200000 | 4099.19 |
| 1408665600000 | 4061.43 |
| 1408924800000 | 4127.18 |
| 1409011200000 | 4178.59 |
| 1409097600000 | 4181.84 |
| 1409184000000 | 4128.73 |
| 1409270400000 | 4128.32 |
| 1409529600000 | 4122.56 |
| 1409616000000 | 4118.88 |
| 1409702400000 | 4174.11 |
| 1409788800000 | 4203.64 |
| 1409875200000 | 4219.26 |
| 1410134400000 | 4199.64 |
| 1410220800000 | 4131.05 |
| 1410307200000 | 4124.36 |
| 1410393600000 | 4111.37 |
| 1410480000000 | 4111.86 |
| 1410739200000 | 4092.53 |
| 1410825600000 | 4079.56 |
| 1410912000000 | 4126.61 |
| 1410998400000 | 4148.62 |
| 1411084800000 | 4124.34 |
| 1411344000000 | 4098.94 |
| 1411430400000 | 4058.9 |
| 1411516800000 | 4059.52 |
| 1411603200000 | 4017.52 |
| 1411689600000 | 4027.03 |
| 1411948800000 | 3963.41 |
| 1412035200000 | 3997.93 |
| 1412121600000 | 3963.69 |
| 1412208000000 | 3855.83 |
| 1412294400000 | 3864.85 |
| 1412553600000 | 3909.18 |
| 1412640000000 | 3851.61 |
| 1412726400000 | 3837.01 |
| 1412812800000 | 3821.84 |
| 1412899200000 | 3752.55 |
| 1413158400000 | 3783.32 |
| 1413244800000 | 3782.15 |
| 1413331200000 | 3674.93 |
| 1413417600000 | 3611.36 |
| 1413504000000 | 3711.89 |
| 1413763200000 | 3710.1 |
| 1413849600000 | 3782.01 |
| 1413936000000 | 3799.64 |
| 1414022400000 | 3818.92 |
| 1414108800000 | 3828.2 |
| 1414368000000 | 3781.97 |
| 1414454400000 | 3864.21 |
| 1414540800000 | 3812.35 |
| 1414627200000 | 3771.92 |
| 1414713600000 | 3821.95 |
| 1414972800000 | 3770.8 |
| 1415059200000 | 3718.17 |
| 1415145600000 | 3736.98 |
| 1415232000000 | 3714.13 |
| 1415318400000 | 3657.82 |
| 1415577600000 | 3715.85 |
| 1415664000000 | 3735.43 |
| 1415750400000 | 3685.78 |
| 1415836800000 | 3679.37 |
| 1415923200000 | 3685.85 |
| 1416182400000 | 3736.57 |
| 1416268800000 | 3803.71 |
| 1416355200000 | 3796.28 |
| 1416441600000 | 3728.93 |
| 1416528000000 | 3803 |
| 1416787200000 | 3857.46 |
| 1416873600000 | 3896.97 |
| 1416960000000 | 3890.22 |
| 1417046400000 | 3902.09 |
| 1417132800000 | 3914.99 |
| 1417392000000 | 3880.12 |
| 1417478400000 | 3892.12 |
| 1417564800000 | 3910.82 |
| 1417651200000 | 3855.06 |
| 1417737600000 | 3911.89 |
| 1417996800000 | 3878.07 |
| 1418083200000 | 3798.86 |
| 1418169600000 | 3772.25 |
| 1418256000000 | 3769.72 |
| 1418342400000 | 3690.64 |
| 1418601600000 | 3591.79 |
| 1418688000000 | 3681.01 |
| 1418774400000 | 3640.01 |
| 1418860800000 | 3724.07 |
| 1418947200000 | 3708.97 |
| 1419206400000 | 3716.2 |
| 1419292800000 | 3731.24 |
| 1419379200000 | 3736.49 |
| 1419465600000 | 3736.49 |
| 1419552000000 | 3730.66 |
| 1419811200000 | 3700.93 |
| 1419897600000 | 3650.79 |
| 1419984000000 | 3630.16 |
| 1420156800000 | 3637.46 |
| 1420416000000 | 3481.18 |
| 1420502400000 | 3434.39 |
| 1420588800000 | 3407.47 |
| 1420675200000 | 3484.35 |
| 1420761600000 | 3341.09 |
| 1421020800000 | 3367.45 |
| 1421107200000 | 3409.8 |
| 1421193600000 | 3381.35 |
| 1421280000000 | 3368.59 |
| 1421366400000 | 3359.85 |
| 1421625600000 | 3441.77 |
| 1421712000000 | 3464.03 |
| 1421798400000 | 3482.93 |
| 1421884800000 | 3486.32 |
| 1421971200000 | 3459.78 |
| 1422230400000 | 3494.99 |
| 1422316800000 | 3506.41 |
| 1422403200000 | 3437.11 |
| 1422489600000 | 3455.98 |
| 1422576000000 | 3410.96 |
| 1422835200000 | 3406.39 |
| 1422921600000 | 3531.95 |
| 1423008000000 | 3520.78 |
| 1423094400000 | 3508.36 |
| 1423180800000 | 3496.59 |
| 1423440000000 | 3423.32 |
| 1423526400000 | 3462.84 |
| 1423612800000 | 3410.9 |
| 1423699200000 | 3497.13 |
| 1423785600000 | 3568.81 |
| 1424044800000 | 3552.86 |
| 1424131200000 | 3556.51 |
| 1424217600000 | 3582.99 |
| 1424304000000 | 3625.35 |
| 1424390400000 | 3612.3 |
| 1424649600000 | 3641.64 |
| 1424736000000 | 3659.45 |
| 1424822400000 | 3658.19 |
| 1424908800000 | 3643.5 |
| 1424995200000 | 3652.11 |
| 1425254400000 | 3645.26 |
| 1425340800000 | 3590.27 |
| 1425427200000 | 3566.86 |
| 1425513600000 | 3580.86 |
| 1425600000000 | 3519.65 |
| 1425859200000 | 3501.02 |
| 1425945600000 | 3407.21 |
| 1426032000000 | 3401.83 |
| 1426118400000 | 3412.15 |
| 1426204800000 | 3386.92 |
| 1426464000000 | 3428.23 |
| 1426550400000 | 3411.35 |
| 1426636800000 | 3427.64 |
| 1426723200000 | 3431.12 |
| 1426809600000 | 3593.43 |
| 1427068800000 | 3651.35 |
| 1427155200000 | 3685.91 |
| 1427241600000 | 3677.78 |
| 1427328000000 | 3655.87 |
| 1427414400000 | 3636.42 |
| 1427673600000 | 3655.12 |
| 1427760000000 | 3621.62 |
| 1427846400000 | 3646.65 |
| 1427932800000 | 3711.31 |
| 1428019200000 | 3703.56 |
| 1428278400000 | 3754.94 |
| 1428364800000 | 3725.98 |
| 1428451200000 | 3676.13 |
| 1428537600000 | 3659.34 |
| 1428624000000 | 3641.68 |
| 1428883200000 | 3664.88 |
| 1428969600000 | 3666.12 |
| 1429056000000 | 3662.4 |
| 1429142400000 | 3640.03 |
| 1429228800000 | 3585.82 |
| 1429488000000 | 3585.95 |
| 1429574400000 | 3591.62 |
| 1429660800000 | 3580.35 |
| 1429747200000 | 3616.22 |
| 1429833600000 | 3663.12 |
| 1430092800000 | 3711.49 |
| 1430179200000 | 3738.6 |
| 1430265600000 | 3724.4 |
| 1430352000000 | 3747.29 |
| 1430438400000 | 3752.97 |
| 1430697600000 | 3745.83 |
| 1430784000000 | 3657.28 |
| 1430870400000 | 3729.16 |
| 1430956800000 | 3702.72 |
| 1431043200000 | 3769.03 |
| 1431302400000 | 3753.22 |
| 1431388800000 | 3755.44 |
| 1431475200000 | 3792.08 |
| 1431561600000 | 3822.78 |
| 1431648000000 | 3815.07 |
| 1431907200000 | 3796 |
| 1431993600000 | 3767.76 |
| 1432080000000 | 3783.13 |
| 1432166400000 | 3798.17 |
| 1432252800000 | 3753.44 |
| 1432512000000 | 3678.78 |
| 1432598400000 | 3607.48 |
| 1432684800000 | 3657.47 |
| 1432771200000 | 3655.36 |
| 1432857600000 | 3620.83 |
| 1433116800000 | 3601.61 |
| 1433203200000 | 3694.51 |
| 1433289600000 | 3742.82 |
| 1433376000000 | 3712.79 |
| 1433462400000 | 3624.66 |
| 1433721600000 | 3609.43 |
| 1433808000000 | 3626.38 |
| 1433894400000 | 3701.06 |
| 1433980800000 | 3701.08 |
| 1434067200000 | 3671.49 |
| 1434326400000 | 3600.94 |
| 1434412800000 | 3606.82 |
| 1434499200000 | 3586.45 |
| 1434585600000 | 3664.7 |
| 1434672000000 | 3663.05 |
| 1434931200000 | 3832.46 |
| 1435017600000 | 3771.01 |
| 1435104000000 | 3745.59 |
| 1435190400000 | 3746.4 |
| 1435276800000 | 3749.08 |
| 1435536000000 | 3575.85 |
| 1435622400000 | 3545.01 |
| 1435708800000 | 3586.91 |
| 1435795200000 | 3570.99 |
| 1435881600000 | 3549.45 |
| 1436140800000 | 3459.25 |
| 1436227200000 | 3351.89 |
| 1436313600000 | 3418.58 |
| 1436400000000 | 3504.42 |
| 1436486400000 | 3654.33 |
| 1436745600000 | 3659.49 |
| 1436832000000 | 3662.59 |
| 1436918400000 | 3673.91 |
| 1437004800000 | 3718.33 |
| 1437091200000 | 3689.73 |
| 1437350400000 | 3719.5 |
| 1437436800000 | 3712.99 |
| 1437523200000 | 3705.67 |
| 1437609600000 | 3721.94 |
| 1437696000000 | 3671.49 |
| 1437955200000 | 3660.92 |
| 1438041600000 | 3671.08 |
| 1438128000000 | 3681.78 |
| 1438214400000 | 3608.53 |
| 1438300800000 | 3652.52 |
| 1438560000000 | 3653.67 |
| 1438646400000 | 3611.14 |
| 1438732800000 | 3621.61 |
| 1438819200000 | 3629.89 |
| 1438905600000 | 3613.42 |
| 1439164800000 | 3669.41 |
| 1439251200000 | 3643.16 |
| 1439337600000 | 3601.48 |
| 1439424000000 | 3600.21 |
| 1439510400000 | 3567.67 |
| 1439769600000 | 3560.7 |
| 1439856000000 | 3545.79 |
| 1439942400000 | 3515.27 |
| 1440028800000 | 3498.7 |
| 1440115200000 | 3432.35 |
| 1440374400000 | 3330.95 |
| 1440460800000 | 3403.34 |
| 1440547200000 | 3352.41 |
| 1440633600000 | 3398.51 |
| 1440720000000 | 3421.52 |
| 1440979200000 | 3382.83 |
| 1441065600000 | 3309.59 |
| 1441152000000 | 3279.94 |
| 1441238400000 | 3270.54 |
| 1441324800000 | 3200.31 |
| 1441584000000 | 3208.58 |
| 1441670400000 | 3236.17 |
| 1441756800000 | 3287.67 |
| 1441843200000 | 3239.33 |
| 1441929600000 | 3215.47 |
| 1442188800000 | 3199.44 |
| 1442275200000 | 3223.16 |
| 1442361600000 | 3290.9 |
| 1442448000000 | 3337.32 |
| 1442534400000 | 3266.06 |
| 1442793600000 | 3215.41 |
| 1442880000000 | 3102.28 |
| 1442966400000 | 3074.93 |
| 1443052800000 | 3056.44 |
| 1443139200000 | 3097.97 |
| 1443398400000 | 3068.94 |
| 1443484800000 | 3076.39 |
| 1443571200000 | 3111.51 |
| 1443657600000 | 3123.73 |
| 1443744000000 | 3158.02 |
| 1444003200000 | 3262.4 |
| 1444089600000 | 3321.88 |
| 1444176000000 | 3347.32 |
| 1444262400000 | 3363.31 |
| 1444348800000 | 3431.14 |
| 1444608000000 | 3411.54 |
| 1444694400000 | 3362.74 |
| 1444780800000 | 3350.53 |
| 1444867200000 | 3356.05 |
| 1444953600000 | 3396.59 |
| 1445212800000 | 3368.42 |
| 1445299200000 | 3348.41 |
| 1445385600000 | 3372.13 |
| 1445472000000 | 3383.26 |
| 1445558400000 | 3378.36 |
| 1445817600000 | 3379.08 |
| 1445904000000 | 3327.91 |
| 1445990400000 | 3366.76 |
| 1446076800000 | 3324.01 |
| 1446163200000 | 3336.02 |
| 1446422400000 | 3352.62 |
| 1446508800000 | 3347.05 |
| 1446595200000 | 3325.91 |
| 1446681600000 | 3310.89 |
| 1446768000000 | 3285.34 |
| 1447027200000 | 3243.71 |
| 1447113600000 | 3226.5 |
| 1447200000000 | 3249.73 |
| 1447286400000 | 3184.17 |
| 1447372800000 | 3169.16 |
| 1447632000000 | 3170.43 |
| 1447718400000 | 3224.1 |
| 1447804800000 | 3202.76 |
| 1447891200000 | 3259.69 |
| 1447977600000 | 3220.88 |
| 1448236800000 | 3201.6 |
| 1448323200000 | 3190.7 |
| 1448409600000 | 3180.41 |
| 1448496000000 | 3218.18 |
| 1448582400000 | 3203.77 |
| 1448841600000 | 3216.4 |
| 1448928000000 | 3228.8 |
| 1449014400000 | 3203.06 |
| 1449100800000 | 3212.52 |
| 1449187200000 | 3219.03 |
| 1449446400000 | 3194.49 |
| 1449532800000 | 3136.13 |
| 1449619200000 | 3163.67 |
| 1449705600000 | 3138.17 |
| 1449792000000 | 3106.52 |
| 1450051200000 | 3050.03 |
| 1450137600000 | 3111.12 |
| 1450224000000 | 3119.47 |
| 1450310400000 | 3139.43 |
| 1450396800000 | 3092.52 |
| 1450656000000 | 2999.04 |
| 1450742400000 | 3030.01 |
| 1450828800000 | 3079.64 |
| 1450915200000 | 3116.5 |
| 1451001600000 | 3116.5 |
| 1451260800000 | 3080.23 |
| 1451347200000 | 3097.93 |
| 1451433600000 | 3090.32 |
| 1451520000000 | 3043.43 |
| 1451865600000 | 2956.99 |
| 1451952000000 | 2938.38 |
| 1452038400000 | 2900.71 |
| 1452124800000 | 2881.07 |
| 1452211200000 | 2851.61 |
| 1452470400000 | 2832.61 |
| 1452556800000 | 2841.72 |
| 1452643200000 | 2855.35 |
| 1452729600000 | 2810.43 |
| 1452816000000 | 2762.5 |
| 1453075200000 | 2716.32 |
| 1453161600000 | 2746.07 |
| 1453248000000 | 2657.22 |
| 1453334400000 | 2687.27 |
| 1453420800000 | 2778.29 |
| 1453680000000 | 2730.44 |
| 1453766400000 | 2775.66 |
| 1453852800000 | 2797.43 |
| 1453939200000 | 2768.14 |
| 1454025600000 | 2810.27 |
| 1454284800000 | 2817.61 |
| 1454371200000 | 2736.09 |
| 1454457600000 | 2705.54 |
| 1454544000000 | 2794.28 |
| 1454630400000 | 2803.61 |
| 1454889600000 | 2681.54 |
| 1454976000000 | 2648.65 |
| 1455062400000 | 2694.25 |
| 1455148800000 | 2599.57 |
| 1455235200000 | 2636.52 |
| 1455494400000 | 2696.67 |
| 1455580800000 | 2681.82 |
| 1455667200000 | 2754.51 |
| 1455753600000 | 2718.05 |
| 1455840000000 | 2683.31 |
| 1456099200000 | 2732.56 |
| 1456185600000 | 2691.12 |
| 1456272000000 | 2611.46 |
| 1456358400000 | 2675.73 |
| 1456444800000 | 2699.88 |
| 1456704000000 | 2717.39 |
| 1456790400000 | 2763.48 |
| 1456876800000 | 2810.61 |
| 1456963200000 | 2840.51 |
| 1457049600000 | 2873.86 |
| 1457308800000 | 2858.63 |
| 1457395200000 | 2864.39 |
| 1457481600000 | 2856.62 |
| 1457568000000 | 2897.77 |
| 1457654400000 | 3012.69 |
| 1457913600000 | 3016.85 |
| 1458000000000 | 2963.78 |
| 1458086400000 | 2940.5 |
| 1458172800000 | 3009.94 |
| 1458259200000 | 3027.25 |
| 1458518400000 | 3007.74 |
| 1458604800000 | 2988.51 |
| 1458691200000 | 2951.15 |
| 1458777600000 | 2903.87 |
| 1458864000000 | 2903.87 |
| 1459123200000 | 2917.27 |
| 1459209600000 | 2913.09 |
| 1459296000000 | 2976.74 |
| 1459382400000 | 2937.11 |
| 1459468800000 | 2880.81 |
| 1459728000000 | 2886.1 |
| 1459814400000 | 2821.46 |
| 1459900800000 | 2826.87 |
| 1459987200000 | 2794.76 |
| 1460073600000 | 2848.25 |
| 1460332800000 | 2880.23 |
| 1460419200000 | 2880.4 |
| 1460505600000 | 2950.57 |
| 1460592000000 | 2960.32 |
| 1460678400000 | 2966.81 |
| 1460937600000 | 2985.48 |
| 1461024000000 | 3031.83 |
| 1461110400000 | 3082.57 |
| 1461196800000 | 3091.19 |
| 1461283200000 | 3089.02 |
| 1461542400000 | 3065.88 |
| 1461628800000 | 3128.55 |
| 1461715200000 | 3144.22 |
| 1461801600000 | 3131.07 |
| 1461888000000 | 3086.75 |
| 1462147200000 | 3100.64 |
| 1462233600000 | 3015.2 |
| 1462320000000 | 2968.32 |
| 1462406400000 | 2954.14 |
| 1462492800000 | 2966.85 |
| 1462752000000 | 2943.9 |
| 1462838400000 | 2981.79 |
| 1462924800000 | 2954.09 |
| 1463011200000 | 2948.58 |
| 1463097600000 | 2942.27 |
| 1463356800000 | 2947.84 |
| 1463443200000 | 2953.8 |
| 1463529600000 | 2960.68 |
| 1463616000000 | 2908.33 |
| 1463702400000 | 2944.18 |
| 1463961600000 | 2919.58 |
| 1464048000000 | 2974.23 |
| 1464134400000 | 3041.58 |
| 1464220800000 | 3035.07 |
| 1464307200000 | 3031.49 |
| 1464566400000 | 3037.84 |
| 1464652800000 | 3006.45 |
| 1464739200000 | 2979.35 |
| 1464825600000 | 2987.83 |
| 1464912000000 | 2979.41 |
| 1465171200000 | 2996.41 |
| 1465257600000 | 3019.36 |
| 1465344000000 | 3007.78 |
| 1465430400000 | 2968.83 |
| 1465516800000 | 2867.97 |
| 1465776000000 | 2804.32 |
| 1465862400000 | 2724.82 |
| 1465948800000 | 2768.47 |
| 1466035200000 | 2730.61 |
| 1466121600000 | 2811.85 |
| 1466380800000 | 2925.41 |
| 1466467200000 | 2917.67 |
| 1466553600000 | 2931.77 |
| 1466640000000 | 3011.04 |
| 1466726400000 | 2587.69 |
| 1466985600000 | 2520.85 |
| 1467072000000 | 2604.1 |
| 1467158400000 | 2708.34 |
| 1467244800000 | 2730.44 |
| 1467331200000 | 2771.23 |
| 1467590400000 | 2767 |
| 1467676800000 | 2697.45 |
| 1467763200000 | 2645.91 |
| 1467849600000 | 2674.71 |
| 1467936000000 | 2727.14 |
| 1468195200000 | 2767.43 |
| 1468281600000 | 2839.7 |
| 1468368000000 | 2837.23 |
| 1468454400000 | 2864.4 |
| 1468540800000 | 2848.28 |
| 1468800000000 | 2842.47 |
| 1468886400000 | 2818.05 |
| 1468972800000 | 2850 |
| 1469059200000 | 2852.5 |
| 1469145600000 | 2852.11 |
| 1469404800000 | 2842.02 |
| 1469491200000 | 2839.8 |
| 1469577600000 | 2881.89 |
| 1469664000000 | 2843.33 |
| 1469750400000 | 2908.3 |
| 1470009600000 | 2877.37 |
| 1470096000000 | 2807.95 |
| 1470182400000 | 2790.03 |
| 1470268800000 | 2824.27 |
| 1470355200000 | 2857 |
| 1470614400000 | 2867.35 |
| 1470700800000 | 2910.81 |
| 1470787200000 | 2927.2 |
| 1470873600000 | 2952.79 |
| 1470960000000 | 2951.18 |
| 1471219200000 | 2958.52 |
| 1471305600000 | 2943.42 |
| 1471392000000 | 2901.74 |
| 1471478400000 | 2933.71 |
| 1471564800000 | 2898.01 |
| 1471824000000 | 2906.72 |
| 1471910400000 | 2941.26 |
| 1471996800000 | 2949.32 |
| 1472083200000 | 2941.13 |
| 1472169600000 | 2961.24 |
| 1472428800000 | 2918.83 |
| 1472515200000 | 2938.63 |
| 1472601600000 | 2950.09 |
| 1472688000000 | 2977.8 |
| 1472774400000 | 3016.07 |
| 1473033600000 | 3026.64 |
| 1473120000000 | 3032.75 |
| 1473206400000 | 3071.24 |
| 1473292800000 | 3110.43 |
| 1473379200000 | 3069.7 |
| 1473638400000 | 3016.49 |
| 1473724800000 | 2973.29 |
| 1473811200000 | 2965.25 |
| 1473897600000 | 2968.75 |
| 1473984000000 | 2918.78 |
| 1474243200000 | 2951.46 |
| 1474329600000 | 2939.11 |
| 1474416000000 | 2961.16 |
| 1474502400000 | 3048.57 |
| 1474588800000 | 3004.79 |
| 1474848000000 | 2978.23 |
| 1474934400000 | 2950.54 |
| 1475020800000 | 2967.77 |
| 1475107200000 | 2998.72 |
| 1475193600000 | 2993.02 |
| 1475452800000 | 2984.97 |
| 1475539200000 | 2975.32 |
| 1475625600000 | 2989.77 |
| 1475712000000 | 2977.27 |
| 1475798400000 | 2936.38 |
| 1476057600000 | 2954.47 |
| 1476144000000 | 2927.17 |
| 1476230400000 | 2912.65 |
| 1476316800000 | 2891.97 |
| 1476403200000 | 2937.8 |
| 1476662400000 | 2925.43 |
| 1476748800000 | 2966.64 |
| 1476835200000 | 2994.41 |
| 1476921600000 | 3020.32 |
| 1477008000000 | 3016.42 |
| 1477267200000 | 3062.12 |
| 1477353600000 | 3029.77 |
| 1477440000000 | 3053.49 |
| 1477526400000 | 3066.28 |
| 1477612800000 | 3066.75 |
| 1477872000000 | 3061.45 |
| 1477958400000 | 3047.01 |
| 1478044800000 | 3007.91 |
| 1478131200000 | 3001.76 |
| 1478217600000 | 2981.84 |
| 1478476800000 | 3000.65 |
| 1478563200000 | 3010.96 |
| 1478649600000 | 2964.55 |
| 1478736000000 | 2898.72 |
| 1478822400000 | 2847.15 |
| 1479081600000 | 2815.61 |
| 1479168000000 | 2834.13 |
| 1479254400000 | 2805.1 |
| 1479340800000 | 2830 |
| 1479427200000 | 2773.13 |
| 1479686400000 | 2782.75 |
| 1479772800000 | 2786.78 |
| 1479859200000 | 2764.37 |
| 1479945600000 | 2778.48 |
| 1480032000000 | 2793.56 |
| 1480291200000 | 2770.84 |
| 1480377600000 | 2794.89 |
| 1480464000000 | 2800.88 |
| 1480550400000 | 2798.21 |
| 1480636800000 | 2789.88 |
| 1480896000000 | 2824.66 |
| 1480982400000 | 2903.99 |
| 1481068800000 | 2933.32 |
| 1481155200000 | 2955.39 |
| 1481241600000 | 2943.46 |
| 1481500800000 | 2969.57 |
| 1481587200000 | 3023.63 |
| 1481673600000 | 2994.89 |
| 1481760000000 | 2966.92 |
| 1481846400000 | 2986.61 |
| 1482105600000 | 2975.5 |
| 1482192000000 | 2983.46 |
| 1482278400000 | 2987 |
| 1482364800000 | 2982.22 |
| 1482451200000 | 2995.15 |
| 1482710400000 | 2995.15 |
| 1482796800000 | 2997.99 |
| 1482883200000 | 2969.12 |
| 1482969600000 | 2993.18 |
| 1483056000000 | 3020.1 |
| 1483315200000 | 3041.14 |
| 1483401600000 | 3021.14 |
| 1483488000000 | 3038.86 |
| 1483574400000 | 3086.53 |
| 1483660800000 | 3090.06 |
| 1483920000000 | 3075.39 |
| 1484006400000 | 3073.08 |
| 1484092800000 | 3019.92 |
| 1484179200000 | 3073.52 |
| 1484265600000 | 3097.5 |
| 1484524800000 | 3059.47 |
| 1484611200000 | 3078.8 |
| 1484697600000 | 3076.03 |
| 1484784000000 | 3050.46 |
| 1484870400000 | 3072.24 |
| 1485129600000 | 3064.52 |
| 1485216000000 | 3097.84 |
| 1485302400000 | 3148.54 |
| 1485388800000 | 3117.21 |
| 1485475200000 | 3123.83 |
| 1485734400000 | 3079.17 |
| 1485820800000 | 3100.23 |
| 1485907200000 | 3089.17 |
| 1485993600000 | 3128.47 |
| 1486080000000 | 3143.11 |
| 1486339200000 | 3093.95 |
| 1486425600000 | 3067.97 |
| 1486512000000 | 3070.12 |
| 1486598400000 | 3091.97 |
| 1486684800000 | 3056.68 |
| 1486944000000 | 3084.55 |
| 1487030400000 | 3082.79 |
| 1487116800000 | 3112.75 |
| 1487203200000 | 3129.86 |
| 1487289600000 | 3099.12 |
| 1487548800000 | 3106.52 |
| 1487635200000 | 3090.93 |
| 1487721600000 | 3066.44 |
| 1487808000000 | 3088.4 |
| 1487894400000 | 3064.92 |
| 1488153600000 | 3082.02 |
| 1488240000000 | 3114.82 |
| 1488326400000 | 3156.81 |
| 1488412800000 | 3137.76 |
| 1488499200000 | 3177.33 |
| 1488758400000 | 3189.96 |
| 1488844800000 | 3184.83 |
| 1488931200000 | 3192.26 |
| 1489017600000 | 3245.28 |
| 1489104000000 | 3272.78 |
| 1489363200000 | 3271.15 |
| 1489449600000 | 3231.97 |
| 1489536000000 | 3251.65 |
| 1489622400000 | 3348.02 |
| 1489708800000 | 3375.2 |
| 1489968000000 | 3370.33 |
| 1490054400000 | 3388.2 |
| 1490140800000 | 3394.5 |
| 1490227200000 | 3420.22 |
| 1490313600000 | 3422.28 |
| 1490572800000 | 3446.92 |
| 1490659200000 | 3471.9 |
| 1490745600000 | 3427.61 |
| 1490832000000 | 3434.9 |
| 1490918400000 | 3428.43 |
| 1491177600000 | 3373.39 |
| 1491264000000 | 3386.95 |
| 1491350400000 | 3403.63 |
| 1491436800000 | 3438.51 |
| 1491523200000 | 3428.1 |
| 1491782400000 | 3391.38 |
| 1491868800000 | 3395.08 |
| 1491955200000 | 3375.07 |
| 1492041600000 | 3361.62 |
| 1492128000000 | 3361.62 |
| 1492387200000 | 3373.8 |
| 1492473600000 | 3364.76 |
| 1492560000000 | 3404.99 |
| 1492646400000 | 3421.13 |
| 1492732800000 | 3396.24 |
| 1492992000000 | 3583.51 |
| 1493078400000 | 3613.02 |
| 1493164800000 | 3591.52 |
| 1493251200000 | 3570.83 |
| 1493337600000 | 3585.16 |
| 1493596800000 | 3594.37 |
| 1493683200000 | 3629.17 |
| 1493769600000 | 3638.28 |
| 1493856000000 | 3707.63 |
| 1493942400000 | 3759.78 |
| 1494201600000 | 3728.9 |
| 1494288000000 | 3697.35 |
| 1494374400000 | 3683.5 |
| 1494460800000 | 3626.45 |
| 1494547200000 | 3655.95 |
| 1494806400000 | 3697.44 |
| 1494892800000 | 3742.3 |
| 1494979200000 | 3694.71 |
| 1495065600000 | 3648.1 |
| 1495152000000 | 3725.85 |
| 1495411200000 | 3726.22 |
| 1495497600000 | 3764.79 |
| 1495584000000 | 3747.57 |
| 1495670400000 | 3770.81 |
| 1495756800000 | 3747.53 |
| 1496016000000 | 3742.23 |
| 1496102400000 | 3736.79 |
| 1496188800000 | 3759.91 |
| 1496275200000 | 3755.6 |
| 1496361600000 | 3781.84 |
| 1496620800000 | 3767.49 |
| 1496707200000 | 3770.69 |
| 1496793600000 | 3764.73 |
| 1496880000000 | 3789.96 |
| 1496966400000 | 3778.31 |
| 1497225600000 | 3742.95 |
| 1497312000000 | 3756.76 |
| 1497398400000 | 3751.47 |
| 1497484800000 | 3683.56 |
| 1497571200000 | 3721.03 |
| 1497830400000 | 3740.88 |
| 1497916800000 | 3695.76 |
| 1498003200000 | 3696.73 |
| 1498089600000 | 3690.81 |
| 1498176000000 | 3679.25 |
| 1498435200000 | 3703.54 |
| 1498521600000 | 3713.62 |
| 1498608000000 | 3755.78 |
| 1498694400000 | 3724.25 |
| 1498780800000 | 3685.87 |
| 1499040000000 | 3733.67 |
| 1499126400000 | 3712.65 |
| 1499212800000 | 3696.2 |
| 1499299200000 | 3712.92 |
| 1499385600000 | 3704.45 |
| 1499644800000 | 3708.69 |
| 1499731200000 | 3698.09 |
| 1499817600000 | 3736.95 |
| 1499904000000 | 3767.24 |
| 1499990400000 | 3779.26 |
| 1500249600000 | 3785.4 |
| 1500336000000 | 3780.93 |
| 1500422400000 | 3780.98 |
| 1500508800000 | 3816.87 |
| 1500595200000 | 3776.28 |
| 1500854400000 | 3780.86 |
| 1500940800000 | 3817.18 |
| 1501027200000 | 3823.88 |
| 1501113600000 | 3849.75 |
| 1501200000000 | 3850.96 |
| 1501459200000 | 3854.33 |
| 1501545600000 | 3890.57 |
| 1501632000000 | 3884.83 |
| 1501718400000 | 3904.5 |
| 1501804800000 | 3899.71 |
| 1502064000000 | 3919.48 |
| 1502150400000 | 3921.27 |
| 1502236800000 | 3870.47 |
| 1502323200000 | 3817.15 |
| 1502409600000 | 3768.83 |
| 1502668800000 | 3834.52 |
| 1502755200000 | 3818.96 |
| 1502841600000 | 3836.73 |
| 1502928000000 | 3810.89 |
| 1503014400000 | 3793.93 |
| 1503273600000 | 3803.14 |
| 1503360000000 | 3805.48 |
| 1503446400000 | 3796.43 |
| 1503532800000 | 3799.62 |
| 1503619200000 | 3816.42 |
| 1503878400000 | 3822.39 |
| 1503964800000 | 3808.9 |
| 1504051200000 | 3794.22 |
| 1504137600000 | 3810.81 |
| 1504224000000 | 3816.75 |
| 1504483200000 | 3799.21 |
| 1504569600000 | 3779.17 |
| 1504656000000 | 3766.2 |
| 1504742400000 | 3785.62 |
| 1504828800000 | 3792.32 |
| 1505088000000 | 3852.66 |
| 1505174400000 | 3847.96 |
| 1505260800000 | 3849.57 |
| 1505347200000 | 3832.76 |
| 1505433600000 | 3844.39 |
| 1505692800000 | 3852.91 |
| 1505779200000 | 3873.82 |
| 1505865600000 | 3847.44 |
| 1505952000000 | 3831.77 |
| 1506038400000 | 3851.37 |
| 1506297600000 | 3788.55 |
| 1506384000000 | 3745.72 |
| 1506470400000 | 3800.57 |
| 1506556800000 | 3803.83 |
| 1506643200000 | 3836.54 |
| 1506902400000 | 3759.15 |
| 1506988800000 | 3763.99 |
| 1507075200000 | 3655.06 |
| 1507161600000 | 3734.25 |
| 1507248000000 | 3736.86 |
| 1507507200000 | 3755.72 |
| 1507593600000 | 3744.14 |
| 1507680000000 | 3801.6 |
| 1507766400000 | 3800.99 |
| 1507852800000 | 3787.18 |
| 1508112000000 | 3747.56 |
| 1508198400000 | 3747.05 |
| 1508284800000 | 3777.33 |
| 1508371200000 | 3773.26 |
| 1508457600000 | 3760.52 |
| 1508716800000 | 3723.46 |
| 1508803200000 | 3747.68 |
| 1508889600000 | 3742.32 |
| 1508976000000 | 3780.12 |
| 1509062400000 | 3691.51 |
| 1509321600000 | 3796.08 |
| 1509408000000 | 3838.99 |
| 1509494400000 | 3823.4 |
| 1509580800000 | 3828.06 |
| 1509667200000 | 3773.29 |
| 1509926400000 | 3751.68 |
| 1510012800000 | 3722.11 |
| 1510099200000 | 3724.96 |
| 1510185600000 | 3705.85 |
| 1510272000000 | 3700 |
| 1510531200000 | 3687.64 |
| 1510617600000 | 3692.91 |
| 1510704000000 | 3717.05 |
| 1510790400000 | 3733.01 |
| 1510876800000 | 3708.62 |
| 1511136000000 | 3704.34 |
| 1511222400000 | 3685.28 |
| 1511308800000 | 3713.11 |
| 1511395200000 | 3739.68 |
| 1511481600000 | 3778.71 |
| 1511740800000 | 3774.14 |
| 1511827200000 | 3786.25 |
| 1511913600000 | 3825.29 |
| 1512000000000 | 3827.56 |
| 1512086400000 | 3762.02 |
| 1512345600000 | 3798.7 |
| 1512432000000 | 3794.9 |
| 1512518400000 | 3768.54 |
| 1512604800000 | 3794.64 |
| 1512691200000 | 3801.55 |
| 1512950400000 | 3810.87 |
| 1513036800000 | 3791.69 |
| 1513123200000 | 3787.36 |
| 1513209600000 | 3762.67 |
| 1513296000000 | 3754.6 |
| 1513555200000 | 3808.08 |
| 1513641600000 | 3804.89 |
| 1513728000000 | 3818.86 |
| 1513814400000 | 3846.6 |
| 1513900800000 | 3790.38 |
| 1514160000000 | 3790.38 |
| 1514246400000 | 3800.31 |
| 1514332800000 | 3803.42 |
| 1514419200000 | 3793.35 |
| 1514505600000 | 3797.56 |
| 1514851200000 | 3815.48 |
| 1514937600000 | 3822.17 |
| 1515024000000 | 3921.43 |
| 1515110400000 | 3944.46 |
| 1515369600000 | 3919.82 |
| 1515456000000 | 3914.19 |
| 1515542400000 | 3938.04 |
| 1515628800000 | 3965.53 |
| 1515715200000 | 4008.27 |
| 1515974400000 | 4055.91 |
| 1516060800000 | 4064.99 |
| 1516147200000 | 4051.02 |
| 1516233600000 | 4035 |
| 1516320000000 | 4045.45 |
| 1516579200000 | 4097.59 |
| 1516665600000 | 4120.17 |
| 1516752000000 | 4133.34 |
| 1516838400000 | 4189.36 |
| 1516924800000 | 4165.64 |
| 1517184000000 | 4125.69 |
| 1517270400000 | 4101.05 |
| 1517356800000 | 4125.87 |
| 1517443200000 | 4108 |
| 1517529600000 | 4029.52 |
| 1517788800000 | 3965.06 |
| 1517875200000 | 3841.8 |
| 1517961600000 | 3893.91 |
| 1518048000000 | 3798.83 |
| 1518134400000 | 3749.88 |
| 1518393600000 | 3812.16 |
| 1518480000000 | 3789.36 |
| 1518566400000 | 3818.4 |
| 1518652800000 | 3851.74 |
| 1518739200000 | 3889.44 |
| 1518998400000 | 3859.18 |
| 1519084800000 | 3874.97 |
| 1519171200000 | 3840.72 |
| 1519257600000 | 3860.5 |
| 1519344000000 | 3845.02 |
| 1519603200000 | 3870.65 |
| 1519689600000 | 3855.48 |
| 1519776000000 | 3818.8 |
| 1519862400000 | 3771.64 |
| 1519948800000 | 3732.8 |
| 1520208000000 | 3762.07 |
| 1520294400000 | 3784.75 |
| 1520380800000 | 3789.66 |
| 1520467200000 | 3787.83 |
| 1520553600000 | 3801.85 |
| 1520812800000 | 3815.49 |
| 1520899200000 | 3824.56 |
| 1520985600000 | 3806.33 |
| 1521072000000 | 3793.25 |
| 1521158400000 | 3813.16 |
| 1521417600000 | 3789.37 |
| 1521504000000 | 3776.69 |
| 1521590400000 | 3756.97 |
| 1521676800000 | 3712.36 |
| 1521763200000 | 3696.38 |
| 1522022400000 | 3719.73 |
| 1522108800000 | 3742.32 |
| 1522195200000 | 3756.49 |
| 1522281600000 | 3755.69 |
| 1522368000000 | 3755.69 |
| 1522627200000 | 3759.05 |
| 1522713600000 | 3728.59 |
| 1522800000000 | 3722.62 |
| 1522886400000 | 3788.23 |
| 1522972800000 | 3781.66 |
| 1523232000000 | 3818.98 |
| 1523318400000 | 3839.42 |
| 1523404800000 | 3844.83 |
| 1523491200000 | 3830.79 |
| 1523577600000 | 3842.48 |
| 1523836800000 | 3853.33 |
| 1523923200000 | 3863.04 |
| 1524009600000 | 3895.64 |
| 1524096000000 | 3899.42 |
| 1524182400000 | 3879.32 |
| 1524441600000 | 3876.66 |
| 1524528000000 | 3851.64 |
| 1524614400000 | 3826.2 |
| 1524700800000 | 3824.3 |
| 1524787200000 | 3840.5 |
| 1525046400000 | 3856.36 |
| 1525132800000 | 3826.83 |
| 1525219200000 | 3853.78 |
| 1525305600000 | 3835.54 |
| 1525392000000 | 3844.73 |
| 1525651200000 | 3853.68 |
| 1525737600000 | 3840.49 |
| 1525824000000 | 3860.31 |
| 1525910400000 | 3878.88 |
| 1525996800000 | 3908.77 |
| 1526256000000 | 3910.49 |
| 1526342400000 | 3858.33 |
| 1526428800000 | 3796.83 |
| 1526515200000 | 3832.84 |
| 1526601600000 | 3786.45 |
| 1526860800000 | 3763.95 |
| 1526947200000 | 3799.29 |
| 1527033600000 | 3737.26 |
| 1527120000000 | 3730.84 |
| 1527206400000 | 3644.48 |
| 1527465600000 | 3610.34 |
| 1527552000000 | 3501.05 |
| 1527638400000 | 3536.67 |
| 1527724800000 | 3520.61 |
| 1527811200000 | 3581.22 |
| 1528070400000 | 3630.96 |
| 1528156800000 | 3600.68 |
| 1528243200000 | 3672.86 |
| 1528329600000 | 3701.39 |
| 1528416000000 | 3651.62 |
| 1528675200000 | 3721.02 |
| 1528761600000 | 3719.9 |
| 1528848000000 | 3707.66 |
| 1528934400000 | 3688.74 |
| 1529020800000 | 3639.21 |
| 1529280000000 | 3611.98 |
| 1529366400000 | 3592.21 |
| 1529452800000 | 3609.16 |
| 1529539200000 | 3585.2 |
| 1529625600000 | 3629.33 |
| 1529884800000 | 3585.12 |
| 1529971200000 | 3590.61 |
| 1530057600000 | 3578.95 |
| 1530144000000 | 3555.23 |
| 1530230400000 | 3597.36 |
| 1530489600000 | 3553.03 |
| 1530576000000 | 3605.37 |
| 1530662400000 | 3639.77 |
| 1530748800000 | 3700.82 |
| 1530835200000 | 3736.74 |
| 1531094400000 | 3749.57 |
| 1531180800000 | 3722.58 |
| 1531267200000 | 3667.35 |
| 1531353600000 | 3669.44 |
| 1531440000000 | 3651.9 |
| 1531699200000 | 3658.11 |
| 1531785600000 | 3646.89 |
| 1531872000000 | 3646.81 |
| 1531958400000 | 3627.01 |
| 1532044800000 | 3657.93 |
| 1532304000000 | 3658.64 |
| 1532390400000 | 3678.03 |
| 1532476800000 | 3645.51 |
| 1532563200000 | 3665.85 |
| 1532649600000 | 3695.94 |
| 1532908800000 | 3717.38 |
| 1532995200000 | 3717.02 |
| 1533081600000 | 3681.51 |
| 1533168000000 | 3625.94 |
| 1533254400000 | 3636.91 |
| 1533513600000 | 3622.32 |
| 1533600000000 | 3648.55 |
| 1533686400000 | 3643.05 |
| 1533772800000 | 3632.99 |
| 1533859200000 | 3530.7 |
| 1534118400000 | 3497.3 |
| 1534204800000 | 3476.35 |
| 1534291200000 | 3416.19 |
| 1534377600000 | 3456.73 |
| 1534464000000 | 3456.71 |
| 1534723200000 | 3478.48 |
| 1534809600000 | 3534.71 |
| 1534896000000 | 3568.44 |
| 1534982400000 | 3558.26 |
| 1535068800000 | 3581.68 |
| 1535328000000 | 3619.14 |
| 1535414400000 | 3613.92 |
| 1535500800000 | 3599.93 |
| 1535587200000 | 3552.03 |
| 1535673600000 | 3518.13 |
| 1535932800000 | 3507.98 |
| 1536019200000 | 3486.65 |
| 1536105600000 | 3478.87 |
| 1536192000000 | 3446.15 |
| 1536278400000 | 3417.1 |
| 1536537600000 | 3462.68 |
| 1536624000000 | 3461.97 |
| 1536710400000 | 3477.49 |
| 1536796800000 | 3502.88 |
| 1536883200000 | 3513.5 |
| 1537142400000 | 3535.89 |
| 1537228800000 | 3556.37 |
| 1537315200000 | 3562.84 |
| 1537401600000 | 3626.07 |
| 1537488000000 | 3630.88 |
| 1537747200000 | 3611.77 |
| 1537833600000 | 3609.88 |
| 1537920000000 | 3610.07 |
| 1538006400000 | 3590.58 |
| 1538092800000 | 3515.08 |
| 1538352000000 | 3516.38 |
| 1538438400000 | 3473.03 |
| 1538524800000 | 3489.04 |
| 1538611200000 | 3465.98 |
| 1538697600000 | 3439.72 |
| 1538956800000 | 3412.75 |
| 1539043200000 | 3431.21 |
| 1539129600000 | 3416.22 |
| 1539216000000 | 3364.89 |
| 1539302400000 | 3324.84 |
| 1539561600000 | 3338.11 |
| 1539648000000 | 3390.77 |
| 1539734400000 | 3350.5 |
| 1539820800000 | 3302.85 |
| 1539907200000 | 3313.83 |
| 1540166400000 | 3274.47 |
| 1540252800000 | 3235.36 |
| 1540339200000 | 3198.8 |
| 1540425600000 | 3231.53 |
| 1540512000000 | 3206.4 |
| 1540771200000 | 3243.85 |
| 1540857600000 | 3231.31 |
| 1540944000000 | 3254.97 |
| 1541030400000 | 3295.49 |
| 1541116800000 | 3306.55 |
| 1541376000000 | 3316.45 |
| 1541462400000 | 3313.32 |
| 1541548800000 | 3386.84 |
| 1541635200000 | 3375.63 |
| 1541721600000 | 3331.75 |
| 1541980800000 | 3280.29 |
| 1542067200000 | 3312.89 |
| 1542153600000 | 3307.16 |
| 1542240000000 | 3301.04 |
| 1542326400000 | 3314.27 |
| 1542585600000 | 3314.52 |
| 1542672000000 | 3250.99 |
| 1542758400000 | 3278.51 |
| 1542844800000 | 3257.82 |
| 1542931200000 | 3242.54 |
| 1543190400000 | 3305.72 |
| 1543276800000 | 3289.87 |
| 1543363200000 | 3295.78 |
| 1543449600000 | 3328.52 |
| 1543536000000 | 3301.67 |
| 1543795200000 | 3346.8 |
| 1543881600000 | 3306.56 |
| 1543968000000 | 3283.31 |
| 1544054400000 | 3204.72 |
| 1544140800000 | 3224.72 |
| 1544400000000 | 3164.96 |
| 1544486400000 | 3177.63 |
| 1544572800000 | 3242.39 |
| 1544659200000 | 3263.75 |
| 1544745600000 | 3232.73 |
| 1545004800000 | 3223.19 |
| 1545091200000 | 3192.99 |
| 1545177600000 | 3236.31 |
| 1545264000000 | 3174.71 |
| 1545350400000 | 3159.71 |
| 1545609600000 | 3139.57 |
| 1545696000000 | 3139.57 |
| 1545782400000 | 3137.92 |
| 1545868800000 | 3093.67 |
| 1545955200000 | 3153.47 |
| 1546214400000 | 3169.94 |
| 1546387200000 | 3156.61 |
| 1546473600000 | 3162.25 |
| 1546560000000 | 3244.72 |
| 1546819200000 | 3272.88 |
| 1546905600000 | 3293.73 |
| 1546992000000 | 3310.21 |
| 1547078400000 | 3330.52 |
| 1547164800000 | 3323.53 |
| 1547424000000 | 3295.49 |
| 1547510400000 | 3300.46 |
| 1547596800000 | 3311.18 |
| 1547683200000 | 3301.17 |
| 1547769600000 | 3358.44 |
| 1548028800000 | 3351.88 |
| 1548115200000 | 3344.17 |
| 1548201600000 | 3380.97 |
| 1548288000000 | 3380.13 |
| 1548374400000 | 3408.9 |
| 1548633600000 | 3376.31 |
| 1548720000000 | 3385.66 |
| 1548806400000 | 3371.09 |
| 1548892800000 | 3379.37 |
| 1548979200000 | 3360.98 |
| 1549238400000 | 3334.56 |
| 1549324800000 | 3373.61 |
| 1549411200000 | 3367.9 |
| 1549497600000 | 3299.15 |
| 1549584000000 | 3263.29 |
| 1549843200000 | 3277.16 |
| 1549929600000 | 3302.1 |
| 1550016000000 | 3294.82 |
| 1550102400000 | 3283.98 |
| 1550188800000 | 3338.91 |
| 1550448000000 | 3367.09 |
| 1550534400000 | 3366.47 |
| 1550620800000 | 3390.4 |
| 1550707200000 | 3394.67 |
| 1550793600000 | 3397.06 |
| 1551052800000 | 3399.61 |
| 1551139200000 | 3409.96 |
| 1551225600000 | 3415.73 |
| 1551312000000 | 3441.54 |
| 1551398400000 | 3434.63 |
| 1551657600000 | 3414.81 |
| 1551744000000 | 3409.07 |
| 1551830400000 | 3427.44 |
| 1551916800000 | 3383.45 |
| 1552003200000 | 3342.74 |
| 1552262400000 | 3357.24 |
| 1552348800000 | 3369.6 |
| 1552435200000 | 3396.97 |
| 1552521600000 | 3403.43 |
| 1552608000000 | 3458.43 |
| 1552867200000 | 3489.98 |
| 1552953600000 | 3521.72 |
| 1553040000000 | 3496.08 |
| 1553126400000 | 3478.23 |
| 1553212800000 | 3393.88 |
| 1553472000000 | 3398.24 |
| 1553558400000 | 3385.99 |
| 1553644800000 | 3396.43 |
| 1553731200000 | 3370.01 |
| 1553817600000 | 3394.83 |
| 1554076800000 | 3432.3 |
| 1554163200000 | 3429.07 |
| 1554249600000 | 3482.71 |
| 1554336000000 | 3496.13 |
| 1554422400000 | 3491.05 |
| 1554681600000 | 3483.1 |
| 1554768000000 | 3476.84 |
| 1554854400000 | 3467.44 |
| 1554940800000 | 3490.68 |
| 1555027200000 | 3515.31 |
| 1555286400000 | 3523.02 |
| 1555372800000 | 3515.81 |
| 1555459200000 | 3537.64 |
| 1555545600000 | 3528.73 |
| 1555632000000 | 3528.73 |
| 1555891200000 | 3532.34 |
| 1555977600000 | 3501.61 |
| 1556064000000 | 3473.09 |
| 1556150400000 | 3475.53 |
| 1556236800000 | 3484.31 |
| 1556496000000 | 3500.57 |
| 1556582400000 | 3533.17 |
| 1556668800000 | 3543.73 |
| 1556755200000 | 3472.43 |
| 1556841600000 | 3469.53 |
| 1557100800000 | 3442.11 |
| 1557187200000 | 3404.97 |
| 1557273600000 | 3410.62 |
| 1557360000000 | 3371.05 |
| 1557446400000 | 3385.2 |
| 1557705600000 | 3358.89 |
| 1557792000000 | 3382.94 |
| 1557878400000 | 3399.11 |
| 1557964800000 | 3438.81 |
| 1558051200000 | 3424.28 |
| 1558310400000 | 3397.24 |
| 1558396800000 | 3415.95 |
| 1558483200000 | 3409.04 |
| 1558569600000 | 3363.62 |
| 1558656000000 | 3403.16 |
| 1558915200000 | 3413.29 |
| 1559001600000 | 3401.02 |
| 1559088000000 | 3351.59 |
| 1559174400000 | 3377.18 |
| 1559260800000 | 3328.38 |
| 1559520000000 | 3348.77 |
| 1559606400000 | 3392.04 |
| 1559692800000 | 3412.98 |
| 1559779200000 | 3426.32 |
| 1559865600000 | 3469.19 |
| 1560124800000 | 3484.69 |
| 1560211200000 | 3478.56 |
| 1560297600000 | 3464.75 |
| 1560384000000 | 3450.83 |
| 1560470400000 | 3417.06 |
| 1560729600000 | 3399.08 |
| 1560816000000 | 3432.66 |
| 1560902400000 | 3440.71 |
| 1560988800000 | 3453.28 |
| 1561075200000 | 3469.54 |
| 1561334400000 | 3478.81 |
| 1561420800000 | 3466.48 |
| 1561507200000 | 3460.78 |
| 1561593600000 | 3454.59 |
| 1561680000000 | 3481.33 |
| 1561939200000 | 3490.19 |
| 1562025600000 | 3486.5 |
| 1562112000000 | 3521.8 |
| 1562198400000 | 3530.65 |
| 1562284800000 | 3489.12 |
| 1562544000000 | 3469.31 |
| 1562630400000 | 3462.78 |
| 1562716800000 | 3472.52 |
| 1562803200000 | 3485.11 |
| 1562889600000 | 3485.96 |
| 1563148800000 | 3498.91 |
| 1563235200000 | 3506.31 |
| 1563321600000 | 3472.14 |
| 1563408000000 | 3445.51 |
| 1563494400000 | 3425.56 |
| 1563753600000 | 3422.65 |
| 1563840000000 | 3444.42 |
| 1563926400000 | 3461.59 |
| 1564012800000 | 3452.99 |
| 1564099200000 | 3422.73 |
| 1564358400000 | 3420.74 |
| 1564444800000 | 3343.09 |
| 1564531200000 | 3333.59 |
| 1564617600000 | 3334.97 |
| 1564704000000 | 3290.89 |
| 1564963200000 | 3271.64 |
| 1565049600000 | 3242.08 |
| 1565136000000 | 3263.42 |
| 1565222400000 | 3305.29 |
| 1565308800000 | 3265.38 |
| 1565568000000 | 3235.93 |
| 1565654400000 | 3233.96 |
| 1565740800000 | 3160 |
| 1565827200000 | 3148.76 |
| 1565913600000 | 3204.97 |
| 1566172800000 | 3223.4 |
| 1566259200000 | 3178.68 |
| 1566345600000 | 3208.08 |
| 1566432000000 | 3209.84 |
| 1566518400000 | 3192.1 |
| 1566777600000 | 3205.27 |
| 1566864000000 | 3217.12 |
| 1566950400000 | 3215.81 |
| 1567036800000 | 3230.31 |
| 1567123200000 | 3219.9 |
| 1567382400000 | 3208.51 |
| 1567468800000 | 3204.95 |
| 1567555200000 | 3239.97 |
| 1567641600000 | 3293.2 |
| 1567728000000 | 3292.83 |
| 1567987200000 | 3306.57 |
| 1568073600000 | 3324.82 |
| 1568160000000 | 3303.66 |
| 1568246400000 | 3322.87 |
| 1568332800000 | 3361.94 |
| 1568592000000 | 3306.81 |
| 1568678400000 | 3303.83 |
| 1568764800000 | 3316.2 |
| 1568851200000 | 3350.98 |
| 1568937600000 | 3353.31 |
| 1569196800000 | 3311.33 |
| 1569283200000 | 3319.12 |
| 1569369600000 | 3293.81 |
| 1569456000000 | 3306.63 |
| 1569542400000 | 3326.94 |
| 1569801600000 | 3335.45 |
| 1569888000000 | 3312.09 |
| 1569974400000 | 3228.31 |
| 1570060800000 | 3236.04 |
| 1570147200000 | 3257.12 |
| 1570406400000 | 3288.9 |
| 1570492800000 | 3243.54 |
| 1570579200000 | 3268.4 |
| 1570665600000 | 3317.52 |
| 1570752000000 | 3383.92 |
| 1571011200000 | 3370.25 |
| 1571097600000 | 3412.64 |
| 1571184000000 | 3429.44 |
| 1571270400000 | 3430.77 |
| 1571356800000 | 3435.42 |
| 1571616000000 | 3463.65 |
| 1571702400000 | 3454.37 |
| 1571788800000 | 3454.37 |
| 1571875200000 | 3453.97 |
| 1571961600000 | 3463.69 |
| 1572220800000 | 3466.04 |
| 1572307200000 | 3458.68 |
| 1572393600000 | 3425.87 |
| 1572480000000 | 3425.06 |
| 1572566400000 | 3450.61 |
| 1572825600000 | 3481.82 |
| 1572912000000 | 3456.99 |
| 1572998400000 | 3453.11 |
| 1573084800000 | 3466.39 |
| 1573171200000 | 3442.7 |
| 1573430400000 | 3443.83 |
| 1573516800000 | 3407.04 |
| 1573603200000 | 3359.49 |
| 1573689600000 | 3348.29 |
| 1573776000000 | 3392.49 |
| 1574035200000 | 3406.25 |
| 1574121600000 | 3408.02 |
| 1574208000000 | 3392.28 |
| 1574294400000 | 3392.65 |
| 1574380800000 | 3395.95 |
| 1574640000000 | 3409.22 |
| 1574726400000 | 3409.01 |
| 1574812800000 | 3418.52 |
| 1574899200000 | 3417.46 |
| 1574985600000 | 3421.91 |
| 1575244800000 | 3369.08 |
| 1575331200000 | 3363.17 |
| 1575417600000 | 3413.51 |
| 1575504000000 | 3404.79 |
| 1575590400000 | 3437.77 |
| 1575849600000 | 3434.26 |
| 1575936000000 | 3431.19 |
| 1576022400000 | 3450 |
| 1576108800000 | 3488.68 |
| 1576195200000 | 3515.92 |
| 1576454400000 | 3557.61 |
| 1576540800000 | 3553.51 |
| 1576627200000 | 3545.94 |
| 1576713600000 | 3541.89 |
| 1576800000000 | 3553.16 |
| 1577059200000 | 3547.42 |
| 1577145600000 | 3548.19 |
| 1577232000000 | 3548.19 |
| 1577318400000 | 3550.91 |
| 1577404800000 | 3584.15 |
| 1577664000000 | 3570.57 |
| 1577750400000 | 3555.55 |
| 1577923200000 | 3599.35 |
| 1578009600000 | 3574.22 |
| 1578268800000 | 3566.79 |
| 1578355200000 | 3538.46 |
| 1578441600000 | 3535.3 |
| 1578528000000 | 3532.8 |
| 1578614400000 | 3528.85 |
| 1578873600000 | 3525.76 |
| 1578960000000 | 3515.92 |
| 1579046400000 | 3522.6 |
| 1579132800000 | 3543.62 |
| 1579219200000 | 3562.5 |
| 1579478400000 | 3552.87 |
| 1579564800000 | 3543.82 |
| 1579651200000 | 3521.9 |
| 1579737600000 | 3494.99 |
| 1579824000000 | 3502.13 |
| 1580083200000 | 3429.61 |
| 1580169600000 | 3468.59 |
| 1580256000000 | 3493.63 |
| 1580342400000 | 3481.96 |
| 1580428800000 | 3453.5 |
| 1580688000000 | 3456.22 |
| 1580774400000 | 3505.96 |
| 1580860800000 | 3547.6 |
| 1580947200000 | 3573.37 |
| 1581033600000 | 3569.95 |
| 1581292800000 | 3558.98 |
| 1581379200000 | 3578.52 |
| 1581465600000 | 3596.16 |
| 1581552000000 | 3569.97 |
| 1581638400000 | 3583.77 |
| 1581897600000 | 3603.08 |
| 1581984000000 | 3595.21 |
| 1582070400000 | 3606.66 |
| 1582156800000 | 3558 |
| 1582243200000 | 3556.09 |
| 1582502400000 | 3422.68 |
| 1582588800000 | 3338.14 |
| 1582675200000 | 3364.66 |
| 1582761600000 | 3289.87 |
| 1582848000000 | 3201.29 |
| 1583107200000 | 3254.25 |
| 1583193600000 | 3286.47 |
| 1583280000000 | 3313.21 |
| 1583366400000 | 3242.24 |
| 1583452800000 | 3162.31 |
| 1583712000000 | 2930.91 |
| 1583798400000 | 2820.51 |
| 1583884800000 | 2801.74 |
| 1583971200000 | 2366.99 |
| 1584057600000 | 2449.41 |
| 1584316800000 | 2278.72 |
| 1584403200000 | 2389.58 |
| 1584489600000 | 2276.15 |
| 1584576000000 | 2292.96 |
| 1584662400000 | 2300.12 |
| 1584921600000 | 2244.49 |
| 1585008000000 | 2420.96 |
| 1585094400000 | 2512.6 |
| 1585180800000 | 2587.49 |
| 1585267200000 | 2506.43 |
| 1585526400000 | 2457.52 |
| 1585612800000 | 2486.38 |
| 1585699200000 | 2405.99 |
| 1585785600000 | 2392.48 |
| 1585872000000 | 2381.42 |
| 1586131200000 | 2465.39 |
| 1586217600000 | 2546.3 |
| 1586304000000 | 2522.45 |
| 1586390400000 | 2580.86 |
| 1586476800000 | 2580.86 |
| 1586736000000 | 2571.89 |
| 1586822400000 | 2599.2 |
| 1586908800000 | 2483.7 |
| 1586995200000 | 2446.6 |
| 1587081600000 | 2487.52 |
| 1587340800000 | 2473.65 |
| 1587427200000 | 2394.58 |
| 1587513600000 | 2422.09 |
| 1587600000000 | 2437.95 |
| 1587686400000 | 2387.86 |
| 1587945600000 | 2437.45 |
| 1588032000000 | 2479 |
| 1588118400000 | 2563.55 |
| 1588204800000 | 2540.5 |
| 1588291200000 | 2553.37 |
| 1588550400000 | 2447.1 |
| 1588636800000 | 2458.81 |
| 1588723200000 | 2419.36 |
| 1588809600000 | 2431.34 |
| 1588896000000 | 2471.12 |
| 1589155200000 | 2423.38 |
| 1589241600000 | 2461.04 |
| 1589328000000 | 2406.29 |
| 1589414400000 | 2374.26 |
| 1589500800000 | 2348.57 |
| 1589760000000 | 2466.26 |
| 1589846400000 | 2423.21 |
| 1589932800000 | 2461.67 |
| 1590019200000 | 2450.16 |
| 1590105600000 | 2447.52 |
| 1590364800000 | 2503.41 |
| 1590451200000 | 2577.61 |
| 1590537600000 | 2637.97 |
| 1590624000000 | 2672.93 |
| 1590710400000 | 2643.2 |
| 1590969600000 | 2691.26 |
| 1591056000000 | 2772.39 |
| 1591142400000 | 2860.53 |
| 1591228800000 | 2872.91 |
| 1591315200000 | 2981.86 |
| 1591574400000 | 2989.74 |
| 1591660800000 | 2951.71 |
| 1591747200000 | 2914.08 |
| 1591833600000 | 2776.17 |
| 1591920000000 | 2748.77 |
| 1592179200000 | 2743.21 |
| 1592265600000 | 2827.61 |
| 1592352000000 | 2823.11 |
| 1592438400000 | 2790.82 |
| 1592524800000 | 2789.37 |
| 1592784000000 | 2777.62 |
| 1592870400000 | 2841.68 |
| 1592956800000 | 2736.33 |
| 1593043200000 | 2751.14 |
| 1593129600000 | 2712.81 |
| 1593388800000 | 2765.75 |
| 1593475200000 | 2747.18 |
| 1593561600000 | 2754.46 |
| 1593648000000 | 2848.98 |
| 1593734400000 | 2819 |
| 1593993600000 | 2896.34 |
| 1594080000000 | 2850.04 |
| 1594166400000 | 2823.87 |
| 1594252800000 | 2777.86 |
| 1594339200000 | 2817.18 |
| 1594598400000 | 2870.91 |
| 1594684800000 | 2853.74 |
| 1594771200000 | 2908.17 |
| 1594857600000 | 2908.58 |
| 1594944000000 | 2893.68 |
| 1595203200000 | 2912.01 |
| 1595289600000 | 2925.89 |
| 1595376000000 | 2912.31 |
| 1595462400000 | 2908.93 |
| 1595548800000 | 2884 |
| 1595808000000 | 2872.34 |
| 1595894400000 | 2889.04 |
| 1595980800000 | 2878.86 |
| 1596067200000 | 2799.95 |
| 1596153600000 | 2761.71 |
| 1596412800000 | 2783.74 |
| 1596499200000 | 2805.95 |
| 1596585600000 | 2837.93 |
| 1596672000000 | 2798.19 |
| 1596758400000 | 2778.81 |
| 1597017600000 | 2812.5 |
| 1597104000000 | 2892.73 |
| 1597190400000 | 2913.42 |
| 1597276800000 | 2904.47 |
| 1597363200000 | 2865.44 |
| 1597622400000 | 2848.25 |
| 1597708800000 | 2840.9 |
| 1597795200000 | 2855.95 |
| 1597881600000 | 2802.61 |
| 1597968000000 | 2781.18 |
| 1598227200000 | 2841.17 |
| 1598313600000 | 2842.64 |
| 1598400000000 | 2845.07 |
| 1598486400000 | 2824.78 |
| 1598572800000 | 2869.11 |
| 1598832000000 | 2817.21 |
| 1598918400000 | 2815.23 |
| 1599004800000 | 2797.35 |
| 1599091200000 | 2800.47 |
| 1599177600000 | 2789.32 |
| 1599436800000 | 2834.07 |
| 1599523200000 | 2777.89 |
| 1599609600000 | 2809.45 |
| 1599696000000 | 2814.73 |
| 1599782400000 | 2785.08 |
| 1600041600000 | 2798.65 |
| 1600128000000 | 2822.16 |
| 1600214400000 | 2838.03 |
| 1600300800000 | 2825.79 |
| 1600387200000 | 2782.53 |
| 1600646400000 | 2663.02 |
| 1600732800000 | 2636.4 |
| 1600819200000 | 2629.77 |
| 1600905600000 | 2622.04 |
| 1600992000000 | 2614.36 |
| 1601251200000 | 2681.4 |
| 1601337600000 | 2668.83 |
| 1601424000000 | 2671.71 |
| 1601510400000 | 2676.61 |
| 1601596800000 | 2681.78 |
| 1601856000000 | 2735.78 |
| 1601942400000 | 2774.84 |
| 1602028800000 | 2755.25 |
| 1602115200000 | 2784.04 |
| 1602201600000 | 2784.5 |
| 1602460800000 | 2783.9 |
| 1602547200000 | 2737.04 |
| 1602633600000 | 2754.65 |
| 1602720000000 | 2703.57 |
| 1602806400000 | 2722.81 |
| 1603065600000 | 2738 |
| 1603152000000 | 2773.29 |
| 1603238400000 | 2739.04 |
| 1603324800000 | 2723 |
| 1603411200000 | 2762.55 |
| 1603670400000 | 2723.23 |
| 1603756800000 | 2671.77 |
| 1603843200000 | 2583.41 |
| 1603929600000 | 2542.96 |
| 1604016000000 | 2557.61 |
| 1604275200000 | 2609.56 |
| 1604361600000 | 2693.89 |
| 1604448000000 | 2696.16 |
| 1604534400000 | 2782.45 |
| 1604620800000 | 2772.63 |
| 1604880000000 | 2991.8 |
| 1604966400000 | 3094.5 |
| 1605052800000 | 3108.17 |
| 1605139200000 | 3096.73 |
| 1605225600000 | 3127.03 |
| 1605484800000 | 3215.02 |
| 1605571200000 | 3208.96 |
| 1605657600000 | 3226.38 |
| 1605744000000 | 3197.53 |
| 1605830400000 | 3216.54 |
| 1606089600000 | 3206.93 |
| 1606176000000 | 3290.13 |
| 1606262400000 | 3306.18 |
| 1606348800000 | 3284.08 |
| 1606435200000 | 3334.72 |
| 1606694400000 | 3291.11 |
| 1606780800000 | 3338.92 |
| 1606867200000 | 3389.93 |
| 1606953600000 | 3404.61 |
| 1607040000000 | 3459.98 |
| 1607299200000 | 3435.84 |
| 1607385600000 | 3415.66 |
| 1607472000000 | 3404.85 |
| 1607558400000 | 3396.27 |
| 1607644800000 | 3347.42 |
| 1607904000000 | 3380.71 |
| 1607990400000 | 3395.29 |
| 1608076800000 | 3396.15 |
| 1608163200000 | 3422.62 |
| 1608249600000 | 3371.67 |
| 1608508800000 | 3266.23 |
| 1608595200000 | 3312.75 |
| 1608681600000 | 3374.99 |
| 1608768000000 | 3392.82 |
| 1608854400000 | 3392.82 |
| 1609113600000 | 3413.55 |
| 1609200000000 | 3432.05 |
| 1609286400000 | 3439.49 |
| 1609372800000 | 3389.63 |
| 1609718400000 | 3418.17 |
| 1609804800000 | 3416.76 |
| 1609891200000 | 3527.07 |
| 1609977600000 | 3534.71 |
| 1610064000000 | 3540.56 |
| 1610323200000 | 3495.84 |
| 1610409600000 | 3498.55 |
| 1610496000000 | 3509.73 |
| 1610582400000 | 3498.51 |
| 1610668800000 | 3426.41 |
| 1610928000000 | 3432.62 |
| 1611014400000 | 3424.56 |
| 1611100800000 | 3420.37 |
| 1611187200000 | 3398.4 |
| 1611273600000 | 3374.31 |
| 1611532800000 | 3308.05 |
| 1611619200000 | 3346.96 |
| 1611705600000 | 3278.47 |
| 1611792000000 | 3315.18 |
| 1611878400000 | 3249.55 |
| 1612137600000 | 3249.28 |
| 1612224000000 | 3297.53 |
| 1612310400000 | 3321.88 |
| 1612396800000 | 3357.09 |
| 1612483200000 | 3408.05 |
| 1612742400000 | 3416.85 |
| 1612828800000 | 3384.61 |
| 1612915200000 | 3381.44 |
| 1613001600000 | 3371.19 |
| 1613088000000 | 3374.47 |
| 1613347200000 | 3437.13 |
| 1613433600000 | 3412.02 |
| 1613520000000 | 3374.64 |
| 1613606400000 | 3357.5 |
| 1613692800000 | 3410.94 |
| 1613952000000 | 3389.33 |
| 1614038400000 | 3445.48 |
| 1614124800000 | 3441.55 |
| 1614211200000 | 3490.68 |
| 1614297600000 | 3428.44 |
| 1614556800000 | 3461.56 |
| 1614643200000 | 3453.9 |
| 1614729600000 | 3439.11 |
| 1614816000000 | 3445.55 |
| 1614902400000 | 3386.6 |
| 1615161600000 | 3429.43 |
| 1615248000000 | 3454.44 |
| 1615334400000 | 3471.1 |
| 1615420800000 | 3513.73 |
| 1615507200000 | 3527.69 |
| 1615766400000 | 3512.77 |
| 1615852800000 | 3516.9 |
| 1615939200000 | 3499.58 |
| 1616025600000 | 3518.67 |
| 1616112000000 | 3464.18 |
| 1616371200000 | 3413.44 |
| 1616457600000 | 3418.31 |
| 1616544000000 | 3423.08 |
| 1616630400000 | 3394.35 |
| 1616716800000 | 3432.58 |
| 1616976000000 | 3422.26 |
| 1617062400000 | 3448.95 |
| 1617148800000 | 3449.63 |
| 1617235200000 | 3445.9 |
| 1617321600000 | 3445.9 |
| 1617580800000 | 3457.03 |
| 1617667200000 | 3492.52 |
| 1617753600000 | 3496.29 |
| 1617840000000 | 3513.71 |
| 1617926400000 | 3482.5 |
| 1618185600000 | 3478.46 |
| 1618272000000 | 3478.72 |
| 1618358400000 | 3514.61 |
| 1618444800000 | 3505.16 |
| 1618531200000 | 3524.25 |
| 1618790400000 | 3577.26 |
| 1618876800000 | 3489.63 |
| 1618963200000 | 3505.77 |
| 1619049600000 | 3555.43 |
| 1619136000000 | 3548.57 |
| 1619395200000 | 3591.75 |
| 1619481600000 | 3619.23 |
| 1619568000000 | 3639.78 |
| 1619654400000 | 3659.63 |
| 1619740800000 | 3637.28 |
| 1620000000000 | 3678.54 |
| 1620086400000 | 3638.39 |
| 1620172800000 | 3685.27 |
| 1620259200000 | 3704.51 |
| 1620345600000 | 3762.2 |
| 1620604800000 | 3804.51 |
| 1620691200000 | 3745.38 |
| 1620777600000 | 3729.46 |
| 1620864000000 | 3712.53 |
| 1620950400000 | 3804.02 |
| 1621209600000 | 3810.59 |
| 1621296000000 | 3845.55 |
| 1621382400000 | 3798.16 |
| 1621468800000 | 3826.83 |
| 1621555200000 | 3850.58 |
| 1621814400000 | 3860.73 |
| 1621900800000 | 3870.6 |
| 1621987200000 | 3856.06 |
| 1622073600000 | 3850.46 |
| 1622160000000 | 3855.7 |
| 1622419200000 | 3836.53 |
| 1622505600000 | 3867.71 |
| 1622592000000 | 3851.35 |
| 1622678400000 | 3823.18 |
| 1622764800000 | 3807.14 |
| 1623024000000 | 3842.55 |
| 1623110400000 | 3840.31 |
| 1623196800000 | 3839.74 |
| 1623283200000 | 3831.7 |
| 1623369600000 | 3839.85 |
| 1623628800000 | 3879.01 |
| 1623715200000 | 3863.46 |
| 1623801600000 | 3846.64 |
| 1623888000000 | 3785.34 |
| 1623974400000 | 3691.5 |
| 1624233600000 | 3716.17 |
| 1624320000000 | 3717.87 |
| 1624406400000 | 3691.93 |
| 1624492800000 | 3732.83 |
| 1624579200000 | 3751.43 |
| 1624838400000 | 3674.72 |
| 1624924800000 | 3672.93 |
| 1625011200000 | 3622.44 |
| 1625097600000 | 3670.18 |
| 1625184000000 | 3652.73 |
| 1625443200000 | 3675.17 |
| 1625529600000 | 3631.31 |
| 1625616000000 | 3618.12 |
| 1625702400000 | 3559.18 |
| 1625788800000 | 3611.72 |
| 1626048000000 | 3633.39 |
| 1626134400000 | 3574 |
| 1626220800000 | 3557.48 |
| 1626307200000 | 3511.21 |
| 1626393600000 | 3495.52 |
| 1626652800000 | 3411 |
| 1626739200000 | 3422.06 |
| 1626825600000 | 3511.03 |
| 1626912000000 | 3534.46 |
| 1626998400000 | 3564.5 |
| 1627257600000 | 3603.19 |
| 1627344000000 | 3577.26 |
| 1627430400000 | 3576.46 |
| 1627516800000 | 3621.16 |
| 1627603200000 | 3572.89 |
| 1627862400000 | 3611.96 |
| 1627948800000 | 3612.43 |
| 1628035200000 | 3618.18 |
| 1628121600000 | 3630.09 |
| 1628208000000 | 3625.42 |
| 1628467200000 | 3618.6 |
| 1628553600000 | 3624.41 |
| 1628640000000 | 3659.52 |
| 1628726400000 | 3658.08 |
| 1628812800000 | 3684.58 |
| 1629072000000 | 3654.96 |
| 1629158400000 | 3608.94 |
| 1629244800000 | 3647.99 |
| 1629331200000 | 3614.6 |
| 1629417600000 | 3616.6 |
| 1629676800000 | 3657.55 |
| 1629763200000 | 3652.77 |
| 1629849600000 | 3666.63 |
| 1629936000000 | 3634.22 |
| 1630022400000 | 3653.35 |
| 1630281600000 | 3633.93 |
| 1630368000000 | 3629.71 |
| 1630454400000 | 3702.2 |
| 1630540800000 | 3701.11 |
| 1630627200000 | 3659.22 |
| 1630886400000 | 3659.29 |
| 1630972800000 | 3661.49 |
| 1631059200000 | 3626.24 |
| 1631145600000 | 3614.69 |
| 1631232000000 | 3577.31 |
| 1631491200000 | 3618.87 |
| 1631577600000 | 3607.3 |
| 1631664000000 | 3548.88 |
| 1631750400000 | 3565.81 |
| 1631836800000 | 3562.56 |
| 1632096000000 | 3504.7 |
| 1632182400000 | 3540.96 |
| 1632268800000 | 3564.3 |
| 1632355200000 | 3605.3 |
| 1632441600000 | 3594.51 |
| 1632700800000 | 3641.21 |
| 1632787200000 | 3542.38 |
| 1632873600000 | 3562.67 |
| 1632960000000 | 3522.61 |
| 1633046400000 | 3524 |
| 1633305600000 | 3531.67 |
| 1633392000000 | 3579 |
| 1633478400000 | 3511.18 |
| 1633564800000 | 3593.69 |
| 1633651200000 | 3600.31 |
| 1633910400000 | 3576.31 |
| 1633996800000 | 3587.79 |
| 1634083200000 | 3572.49 |
| 1634169600000 | 3590.61 |
| 1634256000000 | 3618.15 |
| 1634515200000 | 3595.9 |
| 1634601600000 | 3634.9 |
| 1634688000000 | 3647.97 |
| 1634774400000 | 3616.86 |
| 1634860800000 | 3602.68 |
| 1635120000000 | 3596.26 |
| 1635206400000 | 3621.16 |
| 1635292800000 | 3607.82 |
| 1635379200000 | 3653.85 |
| 1635465600000 | 3644.97 |
| 1635724800000 | 3699.92 |
| 1635811200000 | 3667.54 |
| 1635897600000 | 3641.49 |
| 1635984000000 | 3625.81 |
| 1636070400000 | 3661.15 |
| 1636329600000 | 3650.66 |
| 1636416000000 | 3651.98 |
| 1636502400000 | 3657.65 |
| 1636588800000 | 3626.48 |
| 1636675200000 | 3614.56 |
| 1636934400000 | 3613.41 |
| 1637020800000 | 3570.11 |
| 1637107200000 | 3540.97 |
| 1637193600000 | 3513.92 |
| 1637280000000 | 3451.86 |
| 1637539200000 | 3455.9 |
| 1637625600000 | 3449.69 |
| 1637712000000 | 3421.2 |
| 1637798400000 | 3448.18 |
| 1637884800000 | 3314.76 |
| 1638144000000 | 3320.77 |
| 1638230400000 | 3266.55 |
| 1638316800000 | 3347.06 |
| 1638403200000 | 3279.96 |
| 1638489600000 | 3249.6 |
| 1638748800000 | 3321.01 |
| 1638835200000 | 3358.13 |
| 1638921600000 | 3354.15 |
| 1639008000000 | 3312.83 |
| 1639094400000 | 3302.25 |
| 1639353600000 | 3278.92 |
| 1639440000000 | 3295.39 |
| 1639526400000 | 3256.41 |
| 1639612800000 | 3312.32 |
| 1639699200000 | 3276.53 |
| 1639958400000 | 3254.84 |
| 1640044800000 | 3302.87 |
| 1640131200000 | 3347.61 |
| 1640217600000 | 3388.23 |
| 1640304000000 | 3394.33 |
| 1640563200000 | 3415.12 |
| 1640649600000 | 3437.1 |
| 1640736000000 | 3447.64 |
| 1640822400000 | 3458.82 |
| 1640908800000 | 3470.95 |
| 1641168000000 | 3462.88 |
| 1641254400000 | 3481.26 |
| 1641340800000 | 3489.09 |
| 1641427200000 | 3478.63 |
| 1641513600000 | 3484.27 |
| 1641772800000 | 3465.02 |
| 1641859200000 | 3489.34 |
| 1641945600000 | 3514.95 |
| 1642032000000 | 3545.4 |
| 1642118400000 | 3536.39 |
| 1642377600000 | 3539.57 |
| 1642464000000 | 3501.25 |
| 1642550400000 | 3497.35 |
| 1642636800000 | 3512.74 |
| 1642723200000 | 3471.94 |
| 1642982400000 | 3356.1 |
| 1643068800000 | 3369.2 |
| 1643155200000 | 3425.65 |
| 1643241600000 | 3421.07 |
| 1643328000000 | 3392.19 |
| 1643587200000 | 3405.12 |
| 1643673600000 | 3461.89 |
| 1643760000000 | 3475.56 |
| 1643846400000 | 3505.38 |
| 1643932800000 | 3475.46 |
| 1644192000000 | 3463.8 |
| 1644278400000 | 3494.72 |
| 1644364800000 | 3565.49 |
| 1644451200000 | 3593.19 |
| 1644537600000 | 3540.93 |
| 1644796800000 | 3424.23 |
| 1644883200000 | 3496.71 |
| 1644969600000 | 3504.22 |
| 1645056000000 | 3480.74 |
| 1645142400000 | 3443.58 |
| 1645401600000 | 3402.61 |
| 1645488000000 | 3401.45 |
| 1645574400000 | 3382.59 |
| 1645660800000 | 3226.69 |
| 1645747200000 | 3373.25 |
| 1646006400000 | 3364.44 |
| 1646092800000 | 3225.34 |
| 1646179200000 | 3257.09 |
| 1646265600000 | 3141.61 |
| 1646352000000 | 2988.34 |
| 1646611200000 | 2949.22 |
| 1646697600000 | 2996.94 |
| 1646784000000 | 3186.93 |
| 1646870400000 | 3147.59 |
| 1646956800000 | 3156.98 |
| 1647216000000 | 3195.19 |
| 1647302400000 | 3193.61 |
| 1647388800000 | 3257.43 |
| 1647475200000 | 3306.2 |
| 1647561600000 | 3288.46 |
| 1647820800000 | 3280.77 |
| 1647907200000 | 3312.61 |
| 1647993600000 | 3245.62 |
| 1648080000000 | 3238.95 |
| 1648166400000 | 3240.87 |
| 1648425600000 | 3254.37 |
| 1648512000000 | 3392.88 |
| 1648598400000 | 3391.12 |
| 1648684800000 | 3340.35 |
| 1648771200000 | 3334.69 |
| 1649030400000 | 3332.62 |
| 1649116800000 | 3354.14 |
| 1649203200000 | 3304.45 |
| 1649289600000 | 3294.25 |
| 1649376000000 | 3337.09 |
| 1649635200000 | 3334.24 |
| 1649721600000 | 3327.16 |
| 1649808000000 | 3332.68 |
| 1649894400000 | 3345.94 |
| 1649980800000 | 3345.94 |
| 1650240000000 | 3351.22 |
| 1650326400000 | 3346.41 |
| 1650412800000 | 3401.61 |
| 1650499200000 | 3409.13 |
| 1650585600000 | 3329.52 |
| 1650844800000 | 3279.47 |
| 1650931200000 | 3207.25 |
| 1651017600000 | 3180.22 |
| 1651104000000 | 3206.97 |
| 1651190400000 | 3247.54 |
| 1651449600000 | 3183.31 |
| 1651536000000 | 3240.93 |
| 1651622400000 | 3213.52 |
| 1651708800000 | 3182.16 |
| 1651795200000 | 3166.41 |
| 1652054400000 | 3081.15 |
| 1652140800000 | 3087.61 |
| 1652227200000 | 3156.95 |
| 1652313600000 | 3077.17 |
| 1652400000000 | 3122.17 |
| 1652659200000 | 3129.39 |
| 1652745600000 | 3212.77 |
| 1652832000000 | 3204.2 |
| 1652918400000 | 3199.81 |
| 1653004800000 | 3219.34 |
| 1653264000000 | 3305.22 |
| 1653350400000 | 3328.72 |
| 1653436800000 | 3362.46 |
| 1653523200000 | 3418.4 |
| 1653609600000 | 3431.51 |
| 1653868800000 | 3451.79 |
| 1653955200000 | 3401.54 |
| 1654041600000 | 3349.69 |
| 1654128000000 | 3362.2 |
| 1654214400000 | 3356.25 |
| 1654473600000 | 3402.55 |
| 1654560000000 | 3398.29 |
| 1654646400000 | 3403.19 |
| 1654732800000 | 3322.65 |
| 1654819200000 | 3162.37 |
| 1655078400000 | 3051.96 |
| 1655164800000 | 3007.65 |
| 1655251200000 | 3046.07 |
| 1655337600000 | 3034.53 |
| 1655424000000 | 3048.1 |
| 1655683200000 | 3125.94 |
| 1655769600000 | 3115.57 |
| 1655856000000 | 3097 |
| 1655942400000 | 3064.88 |
| 1656028800000 | 3120.68 |
| 1656288000000 | 3137.29 |
| 1656374400000 | 3144.08 |
| 1656460800000 | 3090.33 |
| 1656547200000 | 3054.59 |
| 1656633600000 | 3065.38 |
| 1656892800000 | 3069.35 |
| 1656979200000 | 2946.9 |
| 1657065600000 | 2924.01 |
| 1657152000000 | 2979.1 |
| 1657238400000 | 2978.65 |
| 1657497600000 | 2943.44 |
| 1657584000000 | 2906.06 |
| 1657670400000 | 2900.18 |
| 1657756800000 | 2813.32 |
| 1657843200000 | 2884.94 |
| 1658102400000 | 2922.88 |
| 1658188800000 | 2995.51 |
| 1658275200000 | 2949.25 |
| 1658361600000 | 2936.58 |
| 1658448000000 | 2961.94 |
| 1658707200000 | 2972.74 |
| 1658793600000 | 2945.36 |
| 1658880000000 | 2964.43 |
| 1658966400000 | 2955 |
| 1659052800000 | 2992.65 |
| 1659312000000 | 2986.35 |
| 1659398400000 | 2968.61 |
| 1659484800000 | 2964.93 |
| 1659571200000 | 2994.85 |
| 1659657600000 | 2984.72 |
| 1659916800000 | 3035.09 |
| 1660003200000 | 3054.93 |
| 1660089600000 | 3108.44 |
| 1660176000000 | 3116.93 |
| 1660262400000 | 3096.49 |
| 1660521600000 | 3088.36 |
| 1660608000000 | 3113.38 |
| 1660694400000 | 3083.91 |
| 1660780800000 | 3074.17 |
| 1660867200000 | 3016.52 |
| 1661126400000 | 2976.57 |
| 1661212800000 | 2964.52 |
| 1661299200000 | 2955.25 |
| 1661385600000 | 2949.54 |
| 1661472000000 | 2918.56 |
| 1661731200000 | 2881.61 |
| 1661817600000 | 2879.69 |
| 1661904000000 | 2866.15 |
| 1661990400000 | 2806.81 |
| 1662076800000 | 2877.11 |
| 1662336000000 | 2823.92 |
| 1662422400000 | 2809.21 |
| 1662508800000 | 2825.28 |
| 1662595200000 | 2852.33 |
| 1662681600000 | 2920.11 |
| 1662940800000 | 3001.09 |
| 1663027200000 | 2922.72 |
| 1663113600000 | 2911.91 |
| 1663200000000 | 2922.84 |
| 1663286400000 | 2896.91 |
| 1663545600000 | 2894.25 |
| 1663632000000 | 2847.43 |
| 1663718400000 | 2812.36 |
| 1663804800000 | 2761.43 |
| 1663891200000 | 2664.06 |
| 1664150400000 | 2621.29 |
| 1664236800000 | 2586.94 |
| 1664323200000 | 2588.56 |
| 1664409600000 | 2576.49 |
| 1664496000000 | 2608.11 |
| 1664755200000 | 2649.57 |
| 1664841600000 | 2771.32 |
| 1664928000000 | 2702.44 |
| 1665014400000 | 2676.39 |
| 1665100800000 | 2638.59 |
| 1665360000000 | 2604.19 |
| 1665446400000 | 2583.57 |
| 1665532800000 | 2547.09 |
| 1665619200000 | 2582.04 |
| 1665705600000 | 2606.66 |
| 1665964800000 | 2682.73 |
| 1666051200000 | 2712.35 |
| 1666137600000 | 2687.24 |
| 1666224000000 | 2723.1 |
| 1666310400000 | 2678.01 |
| 1666569600000 | 2751.42 |
| 1666656000000 | 2809.28 |
| 1666742400000 | 2858.51 |
| 1666828800000 | 2860.62 |
| 1666915200000 | 2851.3 |
| 1667174400000 | 2851.27 |
| 1667260800000 | 2861.09 |
| 1667347200000 | 2848.97 |
| 1667433600000 | 2785.76 |
| 1667520000000 | 2850.92 |
| 1667779200000 | 2887.35 |
| 1667865600000 | 2916.36 |
| 1667952000000 | 2917.75 |
| 1668038400000 | 2989.5 |
| 1668124800000 | 3018.11 |
| 1668384000000 | 3045.8 |
| 1668470400000 | 3065.14 |
| 1668556800000 | 3047.27 |
| 1668643200000 | 3002.65 |
| 1668729600000 | 3044.92 |
| 1668988800000 | 3033.41 |
| 1669075200000 | 3099.96 |
| 1669161600000 | 3127.37 |
| 1669248000000 | 3158.31 |
| 1669334400000 | 3171.89 |
| 1669593600000 | 3133.7199 |
| 1669680000000 | 3122.85 |
| 1669766400000 | 3120.4899 |
| 1669852800000 | 3193.85 |
| 1669939200000 | 3180.62 |
| 1670198400000 | 3192.15 |
| 1670284800000 | 3170.4 |
| 1670371200000 | 3154.55 |
| 1670457600000 | 3141.96 |
| 1670544000000 | 3167.09 |
| 1670803200000 | 3150.02 |
| 1670889600000 | 3214.33 |
| 1670976000000 | 3228.08 |
| 1671062400000 | 3174 |
| 1671148800000 | 3126.94 |
| 1671408000000 | 3127.06 |
| 1671494400000 | 3166.69 |
| 1671580800000 | 3204.45 |
| 1671667200000 | 3188.01 |
| 1671753600000 | 3190.65 |
| 1672012800000 | 3190.65 |
| 1672099200000 | 3202.02 |
| 1672185600000 | 3191.54 |
| 1672272000000 | 3230.81 |
| 1672358400000 | 3198.46 |
| 1672617600000 | 3252.19 |
| 1672704000000 | 3223.11 |
| 1672790400000 | 3299.61 |
| 1672876800000 | 3291.18 |
| 1672963200000 | 3360.42 |
| 1673222400000 | 3402.72 |
| 1673308800000 | 3404.93 |
| 1673395200000 | 3415.53 |
| 1673481600000 | 3470.2 |
| 1673568000000 | 3497.05 |
| 1673827200000 | 3491.52 |
| 1673913600000 | 3492.48 |
| 1674000000000 | 3514.58 |
| 1674086400000 | 3448.06 |
| 1674172800000 | 3508.62 |
| 1674432000000 | 3530.93 |
| 1674518400000 | 3539.82 |
| 1674604800000 | 3542.3 |
| 1674691200000 | 3556.78 |
| 1674777600000 | 3561.15 |
| 1675036800000 | 3568.45 |
| 1675123200000 | 3561.15 |
| 1675209600000 | 3611.14 |
| 1675296000000 | 3673.33 |
| 1675382400000 | 3650 |
| 1675641600000 | 3580.01 |
| 1675728000000 | 3575.59 |
| 1675814400000 | 3607.6 |
| 1675900800000 | 3623.88 |
| 1675987200000 | 3554.25 |
| 1676246400000 | 3601.53 |
| 1676332800000 | 3622.24 |
| 1676419200000 | 3617.21 |
| 1676505600000 | 3631.98 |
| 1676592000000 | 3628.07 |
| 1676851200000 | 3618.38 |
| 1676937600000 | 3608.49 |
| 1677024000000 | 3560.61 |
| 1677110400000 | 3571.79 |
| 1677196800000 | 3546.1 |
| 1677456000000 | 3608.25 |
| 1677542400000 | 3644.47 |
| 1677628800000 | 3640.41 |
| 1677715200000 | 3623.07 |
| 1677801600000 | 3668.9 |
| 1678060800000 | 3715.31 |
| 1678147200000 | 3644.26 |
| 1678233600000 | 3654.83 |
| 1678320000000 | 3642.25 |
| 1678406400000 | 3627.17 |
| 1678665600000 | 3511.28 |
| 1678752000000 | 3585.96 |
| 1678838400000 | 3373.7 |
| 1678924800000 | 3450.12 |
| 1679011200000 | 3390.59 |
| 1679270400000 | 3459.41 |
| 1679356800000 | 3559.59 |
| 1679443200000 | 3552.25 |
| 1679529600000 | 3568.04 |
| 1679616000000 | 3457.72 |
| 1679875200000 | 3508.54 |
| 1679961600000 | 3542.09 |
| 1680048000000 | 3589.24 |
| 1680134400000 | 3670.38 |
| 1680220800000 | 3661.35 |
| 1680480000000 | 3656.89 |
| 1680566400000 | 3694.29 |
| 1680652800000 | 3703.94 |
| 1680739200000 | 3744.44 |
| 1680825600000 | 3744.44 |
| 1681084800000 | 3715.65 |
| 1681171200000 | 3705.81 |
| 1681257600000 | 3748.15 |
| 1681344000000 | 3783.63 |
| 1681430400000 | 3792.1 |
| 1681689600000 | 3762.63 |
| 1681776000000 | 3797.01 |
| 1681862400000 | 3825.09 |
| 1681948800000 | 3813.06 |
| 1682035200000 | 3798.93 |
| 1682294400000 | 3816.89 |
| 1682380800000 | 3744.65 |
| 1682467200000 | 3770.28 |
| 1682553600000 | 3778.13 |
| 1682640000000 | 3755.85 |
| 1682899200000 | 3735.61 |
| 1682985600000 | 3671.79 |
| 1683072000000 | 3692.56 |
| 1683158400000 | 3663.26 |
| 1683244800000 | 3709.55 |
| 1683504000000 | 3734.26 |
| 1683590400000 | 3703.83 |
| 1683676800000 | 3705.45 |
| 1683763200000 | 3694.98 |
| 1683849600000 | 3695.31 |
| 1684108800000 | 3683.13 |
| 1684195200000 | 3680.95 |
| 1684281600000 | 3667.69 |
| 1684368000000 | 3652.15 |
| 1684454400000 | 3675.78 |
| 1684713600000 | 3699.46 |
| 1684800000000 | 3679.77 |
| 1684886400000 | 3632.86 |
| 1684972800000 | 3602.03 |
| 1685059200000 | 3623.57 |
| 1685318400000 | 3618.76 |
| 1685404800000 | 3616.72 |
| 1685491200000 | 3547.37 |
| 1685577600000 | 3615.74 |
| 1685664000000 | 3673.71 |
| 1685923200000 | 3659.01 |
| 1686009600000 | 3662.76 |
| 1686096000000 | 3677.79 |
| 1686182400000 | 3691.89 |
| 1686268800000 | 3675.99 |
| 1686528000000 | 3683.14 |
| 1686614400000 | 3699.56 |
| 1686700800000 | 3759.1 |
| 1686787200000 | 3772.64 |
| 1686873600000 | 3806.01 |
| 1687132800000 | 3782.71 |
| 1687219200000 | 3777.78 |
| 1687305600000 | 3793.02 |
| 1687392000000 | 3766.41 |
| 1687478400000 | 3700.89 |
| 1687737600000 | 3715.43 |
| 1687824000000 | 3774.74 |
| 1687910400000 | 3797.24 |
| 1687996800000 | 3812.01 |
| 1688083200000 | 3853.9 |
| 1688342400000 | 3877.95 |
| 1688428800000 | 3861.45 |
| 1688515200000 | 3810.85 |
| 1688601600000 | 3731.95 |
| 1688688000000 | 3756.06 |
| 1688947200000 | 3765.12 |
| 1689033600000 | 3802.7 |
| 1689120000000 | 3903.64 |
| 1689206400000 | 3941.57 |
| 1689292800000 | 3940.53 |
| 1689552000000 | 3935.87 |
| 1689638400000 | 3949.53 |
| 1689724800000 | 3934.42 |
| 1689811200000 | 3949.56 |
| 1689897600000 | 3958.36 |
| 1690156800000 | 3938.31 |
| 1690243200000 | 3918.32 |
| 1690329600000 | 3960.23 |
| 1690416000000 | 3974.96 |
| 1690502400000 | 3977.84 |
| 1690761600000 | 3952.04 |
| 1690848000000 | 3877.86 |
| 1690934400000 | 3787.85 |
| 1691020800000 | 3781.33 |
| 1691107200000 | 3836.34 |
| 1691366400000 | 3827.14 |
| 1691452800000 | 3782.01 |
| 1691539200000 | 3817.39 |
| 1691625600000 | 3892.19 |
| 1691712000000 | 3850.27 |
| 1691971200000 | 3824.14 |
| 1692057600000 | 3802.28 |
| 1692144000000 | 3789.8 |
| 1692230400000 | 3756.03 |
| 1692316800000 | 3747.06 |
| 1692576000000 | 3750.56 |
| 1692662400000 | 3755.89 |
| 1692748800000 | 3755.52 |
| 1692835200000 | 3758.4 |
| 1692921600000 | 3742.75 |
| 1693180800000 | 3815.21 |
| 1693267200000 | 3858.9 |
| 1693353600000 | 3881.53 |
| 1693440000000 | 3835.9 |
| 1693526400000 | 3798.24 |
| 1693785600000 | 3776.22 |
| 1693872000000 | 3735.31 |
| 1693958400000 | 3704.31 |
| 1694044800000 | 3702.4 |
| 1694131200000 | 3727.28 |
| 1694390400000 | 3764.37 |
| 1694476800000 | 3760.79 |
| 1694563200000 | 3762.55 |
| 1694649600000 | 3789.31 |
| 1694736000000 | 3787.33 |
| 1694995200000 | 3767.24 |
| 1695081600000 | 3794.05 |
| 1695168000000 | 3850.25 |
| 1695254400000 | 3792.66 |
| 1695340800000 | 3773.78 |
| 1695600000000 | 3699.9 |
| 1695686400000 | 3693.22 |
| 1695772800000 | 3653.66 |
| 1695859200000 | 3712.72 |
| 1695945600000 | 3721.27 |
| 1696204800000 | 3645.69 |
| 1696291200000 | 3581.66 |
| 1696377600000 | 3561.65 |
| 1696464000000 | 3595.32 |
| 1696550400000 | 3625.42 |
| 1696809600000 | 3600.79 |
| 1696896000000 | 3699.52 |
| 1696982400000 | 3717.44 |
| 1697068800000 | 3684.97 |
| 1697155200000 | 3628.41 |
| 1697414400000 | 3664.28 |
| 1697500800000 | 3675.54 |
| 1697587200000 | 3630.08 |
| 1697673600000 | 3616.08 |
| 1697760000000 | 3579.23 |
| 1698019200000 | 3573.74 |
| 1698105600000 | 3554.84 |
| 1698192000000 | 3558.84 |
| 1698278400000 | 3536.78 |
| 1698364800000 | 3532.9 |
| 1698624000000 | 3585.56 |
| 1698710400000 | 3575.96 |
| 1698796800000 | 3587.04 |
| 1698883200000 | 3688.13 |
| 1698969600000 | 3741.6 |
| 1699228800000 | 3724.64 |
| 1699315200000 | 3701.26 |
| 1699401600000 | 3724.57 |
| 1699488000000 | 3777.22 |
| 1699574400000 | 3750.92 |
| 1699833600000 | 3793.44 |
| 1699920000000 | 3909.32 |
| 1700006400000 | 3921.82 |
| 1700092800000 | 3937.01 |
| 1700179200000 | 3977.95 |
| 1700438400000 | 4024.89 |
| 1700524800000 | 4019.44 |
| 1700611200000 | 4016.99 |
| 1700697600000 | 4043.87 |
| 1700784000000 | 4068.12 |
| 1701043200000 | 4064.85 |
| 1701129600000 | 4112.95 |
| 1701216000000 | 4134.14 |
| 1701302400000 | 4106.5 |
| 1701388800000 | 4110.85 |
| 1701648000000 | 4117.78 |
| 1701734400000 | 4138.77 |
| 1701820800000 | 4142.79 |
| 1701907200000 | 4098.04 |
| 1701993600000 | 4126.12 |
| 1702252800000 | 4105.9799 |
| 1702339200000 | 4088.99 |
| 1702425600000 | 4083.22 |
| 1702512000000 | 4187.14 |
| 1702598400000 | 4124.31 |
| 1702857600000 | 4108.02 |
| 1702944000000 | 4155.35 |
| 1703030400000 | 4148.78 |
| 1703116800000 | 4156.16 |
| 1703203200000 | 4168.2299 |
| 1703462400000 | 4168.2299 |
| 1703548800000 | 4173.52 |
| 1703635200000 | 4207.84 |
| 1703721600000 | 4192.89 |
| 1703808000000 | 4180.13 |
| 1704153600000 | 4177.5 |
| 1704240000000 | 4116.84 |
| 1704326400000 | 4191.34 |
| 1704412800000 | 4195.2 |
| 1704672000000 | 4208.7 |
| 1704758400000 | 4133.64 |
| 1704844800000 | 4152.83 |
| 1704931200000 | 4114.75 |
| 1705017600000 | 4154.84 |
| 1705276800000 | 4140.89 |
| 1705363200000 | 4081.53 |
| 1705449600000 | 4021.97 |
| 1705536000000 | 4025.75 |
| 1705622400000 | 4028.22 |
| 1705881600000 | 4073.55 |
| 1705968000000 | 4010.46 |
| 1706054400000 | 4081.04 |
| 1706140800000 | 4026.44 |
| 1706227200000 | 4048.47 |
| 1706486400000 | 4005.99 |
| 1706572800000 | 4081.99 |
| 1706659200000 | 4111.58 |
| 1706745600000 | 4074.53 |
| 1706832000000 | 4089.42 |
| 1707091200000 | 4011.61 |
| 1707177600000 | 4041.75 |
| 1707264000000 | 4000.69 |
| 1707350400000 | 4007.26 |
| 1707436800000 | 4013.99 |
| 1707696000000 | 4042.75 |
| 1707782400000 | 4001.75 |
| 1707868800000 | 3998.7 |
| 1707955200000 | 4012.74 |
| 1708041600000 | 3998.72 |
| 1708300800000 | 4022.95 |
| 1708387200000 | 4080.34 |
| 1708473600000 | 4099.99 |
| 1708560000000 | 4114.47 |
| 1708646400000 | 4115.45 |
| 1708905600000 | 4127.46 |
| 1708992000000 | 4118.42 |
| 1709078400000 | 4097.02 |
| 1709164800000 | 4055.65 |
| 1709251200000 | 4093.94 |
| 1709510400000 | 4105.15 |
| 1709596800000 | 4129.71 |
| 1709683200000 | 4172.27 |
| 1709769600000 | 4231.3 |
| 1709856000000 | 4240.6899 |
| 1710115200000 | 4236.95 |
| 1710201600000 | 4259.77 |
| 1710288000000 | 4328.08 |
| 1710374400000 | 4276.31 |
| 1710460800000 | 4319.38 |
| 1710720000000 | 4318.31 |
| 1710806400000 | 4346.16 |
| 1710892800000 | 4360.77 |
| 1710979200000 | 4413.7299 |
| 1711065600000 | 4430.84 |
| 1711324800000 | 4447.39 |
| 1711411200000 | 4460.87 |
| 1711497600000 | 4502.22 |
| 1711584000000 | 4494.11 |
| 1711670400000 | 4494.11 |
| 1711929600000 | 4471.02 |
| 1712016000000 | 4444.45 |
| 1712102400000 | 4490.54 |
| 1712188800000 | 4539.49 |
| 1712275200000 | 4449.45 |
| 1712534400000 | 4475.02 |
| 1712620800000 | 4436.64 |
| 1712707200000 | 4379.24 |
| 1712793600000 | 4310.65 |
| 1712880000000 | 4294.46 |
| 1713139200000 | 4293.41 |
| 1713225600000 | 4233.53 |
| 1713312000000 | 4281.56 |
| 1713398400000 | 4342.42 |
| 1713484800000 | 4332.17 |
| 1713744000000 | 4386.67 |
| 1713830400000 | 4482.93 |
| 1713916800000 | 4462.89 |
| 1714003200000 | 4456.6899 |
| 1714089600000 | 4517.6899 |
| 1714348800000 | 4531.72 |
| 1714435200000 | 4420.55 |
| 1714521600000 | 4416.83 |
| 1714608000000 | 4419.6 |
| 1714694400000 | 4451.81 |
| 1714953600000 | 4481.72 |
| 1715040000000 | 4556.43 |
| 1715126400000 | 4571.6899 |
| 1715212800000 | 4541.76 |
| 1715299200000 | 4558.09 |
| 1715558400000 | 4591.43 |
| 1715644800000 | 4636.38 |
| 1715731200000 | 4706.1 |
| 1715817600000 | 4689.56 |
| 1715904000000 | 4706.93 |
| 1716163200000 | 4708.57 |
| 1716249600000 | 4706.01 |
| 1716336000000 | 4688.74 |
| 1716422400000 | 4675.56 |
| 1716508800000 | 4656.5 |
| 1716768000000 | 4693.63 |
| 1716854400000 | 4683.04 |
| 1716940800000 | 4603.58 |
| 1717027200000 | 4694.31 |
| 1717113600000 | 4699.87 |
| 1717372800000 | 4731.54 |
| 1717459200000 | 4689.14 |
| 1717545600000 | 4706.29 |
| 1717632000000 | 4747.83 |
| 1717718400000 | 4705.55 |
| 1717977600000 | 4651.46 |
| 1718064000000 | 4570.55 |
| 1718150400000 | 4643.45 |
| 1718236800000 | 4530.42 |
| 1718323200000 | 4466.13 |
| 1718582400000 | 4467.39 |
| 1718668800000 | 4522.63 |
| 1718755200000 | 4519.93 |
| 1718841600000 | 4550.78 |
| 1718928000000 | 4484.72 |
| 1719187200000 | 4562.99 |
| 1719273600000 | 4530.07 |
| 1719360000000 | 4486.29 |
| 1719446400000 | 4470.9799 |
| 1719532800000 | 4470.99 |
| 1719792000000 | 4527.82 |
| 1719878400000 | 4481.31 |
| 1719964800000 | 4565.03 |
| 1720051200000 | 4588.51 |
| 1720137600000 | 4578.24 |
| 1720396800000 | 4582.55 |
| 1720483200000 | 4522.89 |
| 1720569600000 | 4596.7 |
| 1720656000000 | 4655.84 |
| 1720742400000 | 4703.35 |
| 1721001600000 | 4660.2 |
| 1721088000000 | 4622.85 |
| 1721174400000 | 4656.12 |
| 1721260800000 | 4667 |
| 1721347200000 | 4630.22 |
| 1721606400000 | 4658.4799 |
| 1721692800000 | 4670.96 |
| 1721779200000 | 4682.81 |
| 1721865600000 | 4655.59 |
| 1721952000000 | 4660.47 |
| 1722211200000 | 4624.27 |
| 1722297600000 | 4655 |
| 1722384000000 | 4604.96 |
| 1722470400000 | 4498 |
| 1722556800000 | 4469.87 |
| 1722816000000 | 4387.45 |
| 1722902400000 | 4356.02 |
| 1722988800000 | 4444.53 |
| 1723075200000 | 4416.52 |
| 1723161600000 | 4452.37 |
| 1723420800000 | 4460.18 |
| 1723507200000 | 4500.62 |
| 1723593600000 | 4542.31 |
| 1723680000000 | 4578.67 |
| 1723766400000 | 4604.79 |
| 1724025600000 | 4698.93 |
| 1724112000000 | 4705.21 |
| 1724198400000 | 4723.6899 |
| 1724284800000 | 4734.42 |
| 1724371200000 | 4812.18 |
| 1724630400000 | 4807.14 |
| 1724716800000 | 4830.36 |
| 1724803200000 | 4818.4799 |
| 1724889600000 | 4803.6 |
| 1724976000000 | 4824.06 |
| 1725235200000 | 4821.61 |
| 1725321600000 | 4755.72 |
| 1725408000000 | 4747.61 |
| 1725494400000 | 4769.7 |
| 1725580800000 | 4746.2 |
| 1725840000000 | 4758.08 |
| 1725926400000 | 4716.08 |
| 1726012800000 | 4734.89 |
| 1726099200000 | 4795.7299 |
| 1726185600000 | 4875.54 |
| 1726444800000 | 4911.12 |
| 1726531200000 | 4962.01 |
| 1726617600000 | 4951.47 |
| 1726704000000 | 4996.89 |
| 1726790400000 | 4992.52 |
| 1727049600000 | 5003.79 |
| 1727136000000 | 5026.02 |
| 1727222400000 | 5017.65 |
| 1727308800000 | 5084.9399 |
| 1727395200000 | 5101.4799 |
| 1727654400000 | 5054.37 |
| 1727740800000 | 4927.68 |
| 1727827200000 | 4885.2299 |
| 1727913600000 | 4885.42 |
| 1728000000000 | 4884.18 |
| 1728259200000 | 4912.32 |
| 1728345600000 | 4923.6899 |
| 1728432000000 | 4914.45 |
| 1728518400000 | 4867.1 |
| 1728604800000 | 4902.25 |
| 1728864000000 | 4940.2299 |
| 1728950400000 | 4967.13 |
| 1729036800000 | 4975.64 |
| 1729123200000 | 4912.58 |
| 1729209600000 | 4941.55 |
| 1729468800000 | 4894.74 |
| 1729555200000 | 4881.85 |
| 1729641600000 | 4880.57 |
| 1729728000000 | 4875.34 |
| 1729814400000 | 4883.52 |
| 1730073600000 | 4912.22 |
| 1730160000000 | 4855.27 |
| 1730246400000 | 4864.1 |
| 1730332800000 | 4850.52 |
| 1730419200000 | 4922.6 |
| 1730678400000 | 4934.13 |
| 1730764800000 | 4954.7 |
| 1730851200000 | 4724.28 |
| 1730937600000 | 4797.41 |
| 1731024000000 | 4749.71 |
| 1731283200000 | 4727.43 |
| 1731369600000 | 4623.14 |
| 1731456000000 | 4612.03 |
| 1731542400000 | 4668.68 |
| 1731628800000 | 4697.07 |
| 1731888000000 | 4727.96 |
| 1731974400000 | 4697.17 |
| 1732060800000 | 4662.91 |
| 1732147200000 | 4663.08 |
| 1732233600000 | 4630.59 |
| 1732492800000 | 4684.18 |
| 1732579200000 | 4641.12 |
| 1732665600000 | 4663.96 |
| 1732752000000 | 4666.68 |
| 1732838400000 | 4682.16 |
| 1733097600000 | 4671.25 |
| 1733184000000 | 4746.33 |
| 1733270400000 | 4767.92 |
| 1733356800000 | 4871.7299 |
| 1733443200000 | 4845.24 |
| 1733702400000 | 4837.6 |
| 1733788800000 | 4782.7 |
| 1733875200000 | 4714.47 |
| 1733961600000 | 4707.49 |
| 1734048000000 | 4708.25 |
| 1734307200000 | 4724.7299 |
| 1734393600000 | 4644.3 |
| 1734480000000 | 4644.59 |
| 1734566400000 | 4530.81 |
| 1734652800000 | 4545.38 |
| 1734912000000 | 4533.09 |
| 1734998400000 | 4548.9399 |
| 1735084800000 | 4548.9399 |
| 1735171200000 | 4556.6 |
| 1735257600000 | 4587.37 |
| 1735516800000 | 4570.06 |
| 1735603200000 | 4588.88 |
| 1735776000000 | 4580.6 |
| 1735862400000 | 4582.06 |
| 1736121600000 | 4700.7 |
| 1736208000000 | 4692.01 |
| 1736294400000 | 4652.76 |
| 1736380800000 | 4686.99 |
| 1736467200000 | 4607.79 |
| 1736726400000 | 4583.75 |
| 1736812800000 | 4652.81 |
| 1736899200000 | 4712.61 |
| 1736985600000 | 4694.06 |
| 1737072000000 | 4721.85 |
| 1737331200000 | 4781.59 |
| 1737417600000 | 4771.89 |
| 1737504000000 | 4759.66 |
| 1737590400000 | 4797.55 |
| 1737676800000 | 4852.85 |
| 1737936000000 | 4855.76 |
| 1738022400000 | 4882.65 |
| 1738108800000 | 4928.25 |
| 1738195200000 | 4982.6 |
| 1738281600000 | 4942.83 |
| 1738540800000 | 4834.09 |
| 1738627200000 | 4933.8 |
| 1738713600000 | 5031.32 |
| 1738800000000 | 5084.41 |
| 1738886400000 | 5049.96 |
| 1739145600000 | 5044.22 |
| 1739232000000 | 5089.92 |
| 1739318400000 | 5164.84 |
| 1739404800000 | 5202.05 |
| 1739491200000 | 5256.33 |
| 1739750400000 | 5264.71 |
| 1739836800000 | 5312.77 |
| 1739923200000 | 5208.47 |
| 1740009600000 | 5250.15 |
| 1740096000000 | 5242.6899 |
| 1740355200000 | 5282.8 |
| 1740441600000 | 5343.52 |
| 1740528000000 | 5434.21 |
| 1740614400000 | 5359.27 |
| 1740700800000 | 5378.7299 |
| 1740960000000 | 5442.68 |
| 1741046400000 | 5320.3 |
| 1741132800000 | 5520.93 |
| 1741219200000 | 5570.77 |
| 1741305600000 | 5607.87 |
| 1741564800000 | 5510.8 |
| 1741651200000 | 5475.58 |
| 1741737600000 | 5470.88 |
| 1741824000000 | 5444.97 |
| 1741910400000 | 5536.72 |
| 1742169600000 | 5624.67 |
| 1742256000000 | 5719.2299 |
| 1742342400000 | 5707.42 |
| 1742428800000 | 5645.35 |
| 1742515200000 | 5650.59 |
| 1742774400000 | 5628.96 |
| 1742860800000 | 5705.7 |
| 1742947200000 | 5673.96 |
| 1743033600000 | 5679.89 |
| 1743120000000 | 5645.77 |
| 1743379200000 | 5566.06 |
| 1743465600000 | 5643.13 |
| 1743552000000 | 5688.42 |
| 1743638400000 | 5761.77 |
| 1743724800000 | 5351.08 |
| 1743984000000 | 5051.75 |
| 1744070400000 | 5180.36 |
| 1744156800000 | 5122.8 |
| 1744243200000 | 5411.81 |
| 1744329600000 | 5480.6 |
| 1744588800000 | 5639.9799 |
| 1744675200000 | 5742.76 |
| 1744761600000 | 5800.39 |
| 1744848000000 | 5771.4799 |
| 1744934400000 | 5771.4799 |
| 1745193600000 | 5846.7299 |
| 1745280000000 | 5898.17 |
| 1745366400000 | 5919.74 |
| 1745452800000 | 5918.06 |
| 1745539200000 | 5994.66 |
| 1745798400000 | 6049.9 |
| 1745884800000 | 6034.55 |
| 1745971200000 | 5981.65 |
| 1746057600000 | 5936.4 |
| 1746144000000 | 6042.58 |
| 1746403200000 | 6062.95 |
| 1746489600000 | 6070.06 |
| 1746576000000 | 6066.51 |
| 1746662400000 | 6022.76 |
| 1746748800000 | 6044.86 |
| 1747008000000 | 6000.24 |
| 1747094400000 | 6072.25 |
| 1747180800000 | 6139.4399 |
| 1747267200000 | 6159.32 |
| 1747353600000 | 6199.83 |
| 1747612800000 | 6270.14 |
| 1747699200000 | 6380.03 |
| 1747785600000 | 6414.87 |
| 1747872000000 | 6373.26 |
| 1747958400000 | 6337.39 |
| 1748217600000 | 6411.92 |
| 1748304000000 | 6397.1899 |
| 1748390400000 | 6310.58 |
| 1748476800000 | 6343.51 |
| 1748563200000 | 6362.28 |
| 1748822400000 | 6427.35 |
| 1748908800000 | 6369.55 |
| 1748995200000 | 6379.9 |
| 1749081600000 | 6444.17 |
| 1749168000000 | 6424.28 |
| 1749427200000 | 6433.3 |
| 1749513600000 | 6426.77 |
| 1749600000000 | 6431.08 |
| 1749686400000 | 6478.04 |
| 1749772800000 | 6375.39 |
| 1750032000000 | 6496.7299 |
| 1750118400000 | 6382.82 |
| 1750204800000 | 6374.82 |
| 1750291200000 | 6275.07 |
| 1750377600000 | 6348.99 |
| 1750636800000 | 6352.6899 |
| 1750723200000 | 6487.09 |
| 1750809600000 | 6374.84 |
| 1750896000000 | 6425.78 |
| 1750982400000 | 6507.28 |
| 1751241600000 | 6528.66 |
| 1751328000000 | 6547.18 |
| 1751414400000 | 6579.89 |
| 1751500800000 | 6638.57 |
| 1751587200000 | 6580.01 |
| 1751846400000 | 6602.85 |
| 1751932800000 | 6590.27 |
| 1752019200000 | 6685.6899 |
| 1752105600000 | 6600.9 |
| 1752192000000 | 6543.8 |
| 1752451200000 | 6552.43 |
| 1752537600000 | 6438.83 |
| 1752624000000 | 6431.49 |
| 1752710400000 | 6474.68 |
| 1752796800000 | 6507.24 |
| 1753056000000 | 6552.74 |
| 1753142400000 | 6575.11 |
| 1753228800000 | 6589.59 |
| 1753315200000 | 6701.07 |
| 1753401600000 | 6677.68 |
| 1753660800000 | 6617.92 |
| 1753747200000 | 6617.92 |
| 1753833600000 | 6607.59 |
| 1753920000000 | 6605.55 |
| 1754006400000 | 6539.01 |
| 1754265600000 | 6673.64 |
| 1754352000000 | 6679.09 |
| 1754438400000 | 6783.11 |
| 1754524800000 | 6854.3 |
| 1754611200000 | 6940.78 |
| 1754870400000 | 6922.89 |
| 1754956800000 | 6951.02 |
| 1755043200000 | 7069.02 |
| 1755129600000 | 7122.94 |
| 1755216000000 | 7187.44 |
| 1755475200000 | 7139.82 |
| 1755561600000 | 7168.3 |
| 1755648000000 | 7157.53 |
| 1755734400000 | 7145.2 |
| 1755820800000 | 7245.47 |
| 1756080000000 | 7166.83 |
| 1756166400000 | 7069.35 |
| 1756252800000 | 6988.81 |
| 1756339200000 | 7065.26 |
| 1756425600000 | 7028.89 |
| 1756684800000 | 7027.51 |
| 1756771200000 | 6899.37 |
| 1756857600000 | 6929.81 |
| 1756944000000 | 6975.32 |
| 1757030400000 | 7000.24 |
| 1757289600000 | 7077.06 |
| 1757376000000 | 7081.94 |
| 1757462400000 | 7167.68 |
| 1757548800000 | 7211.14 |
| 1757635200000 | 7205.59 |
| 1757894400000 | 7267.56 |
| 1757980800000 | 7216.6 |
| 1758067200000 | 7191.51 |
| 1758153600000 | 7177.35 |
| 1758240000000 | 7214.56 |
| 1758499200000 | 7138.15 |
| 1758585600000 | 7196.24 |
| 1758672000000 | 7185.04 |
| 1758758400000 | 7121.37 |
| 1758844800000 | 7227.37 |
| 1759104000000 | 7227.53 |
| 1759190400000 | 7310.16 |
| 1759276800000 | 7331.55 |
| 1759363200000 | 7283.19 |
| 1759449600000 | 7343.07 |
| 1759708800000 | 7309.09 |
| 1759795200000 | 7255.13 |
| 1759881600000 | 7300.04 |
| 1759968000000 | 7221.64 |
| 1760054400000 | 7168.58 |
| 1760313600000 | 7188.94 |
| 1760400000000 | 7223.98 |
| 1760486400000 | 7228.58 |
| 1760572800000 | 7296.42 |
| 1760659200000 | 7279.53 |
| 1760918400000 | 7382.94 |
| 1761004800000 | 7321.18 |
| 1761091200000 | 7327.55 |
| 1761177600000 | 7336.72 |
| 1761264000000 | 7368.91 |
| 1761523200000 | 7442.77 |
| 1761609600000 | 7506.58 |
| 1761696000000 | 7564.49 |
| 1761782400000 | 7452.41 |
| 1761868800000 | 7439.15 |
| 1762128000000 | 7425.59 |
| 1762214400000 | 7415 |
| 1762300800000 | 7454.91 |
| 1762387200000 | 7514.05 |
| 1762473600000 | 7456.12 |
| 1762732800000 | 7575.32 |
| 1762819200000 | 7703.11 |
| 1762905600000 | 7813.56 |
| 1762992000000 | 7825.59 |
| 1763078400000 | 7696.96 |
| 1763337600000 | 7607.4 |
| 1763424000000 | 7427.93 |
| 1763510400000 | 7429.2 |
| 1763596800000 | 7459.41 |
| STOXX Spain All Cap | STOXX Developed World All Cap | |
|---|---|---|
| 2018 | -16.469133548313 | -9.4764055734777 |
| 2019 | 12.115260422939 | 27.272758062511 |
| 2020 | -4.6317231492352 | 16.251910499997 |
| 2021 | 2.3897810543194 | 20.047919811581 |
| 2022 | -7.8505884556099 | -18.716526804142 |
| 2023 | 30.691958004787 | 22.754891533149 |
| 2024 | 9.7391710837621 | 17.441234768296 |
| 2025 | 78.39931356242 | 23.910238500427 |
Methodology
The STOXX Spain All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Spain. STOXX Spain All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1169660466 | SWESACGR | .SWESACGR | |
| Price EUR | CH1169660474 | SWESACP | .SWESACP | |
| Net Return EUR | CH1169660458 | SWESACR | .SWESACR | |
| Net Return USD | CH1169660425 | SWESACV | .SWESACV | |
| Gross Return USD | CH1169660433 | SWESACGV | .SWESACGV | |
| Price USD | CH1169660441 | SWESACL | .SWESACL |
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 |
|---|---|---|---|
| BCO SANTANDER | Banks | Spain | 19.585% |
| IBERDROLA | Utilities | Spain | 16.046% |
| BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 14.979% |
| Industria de Diseno Textil SA | Retail | Spain | 7.936% |
| CAIXABANK | Banks | Spain | 4.907% |
| AMADEUS IT GROUP | Technology | Spain | 4.454% |
| FERROVIAL | Construction and Materials | Spain | 3.907% |
| REPSOL | Energy | Spain | 2.670% |
| AENA SME | Industrial Goods and Services | Spain | 2.580% |
| BCO SABADELL | Banks | Spain | 2.557% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.