Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Spain
- 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 Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Spain covering approximately 85% of investable market capitalization. STOXX Spain Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Spain | 679.9 | 450.5 | 30.0 | 18.6 | 86.1 | 4.1 | 19.1 | 0.9 | 4.9 |
| STOXX Developed World | 76,323.1 | 69,571.3 | 43.5 | 14.4 | 3,434.8 | 0.2 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Banks | 34.5 |
|---|---|
| Utilities | 23.2 |
| Retail | 14.0 |
| Telecommunications | 8.1 |
| Technology | 7.2 |
| Construction and Materials | 6.4 |
| Industrial Goods and Services | 3.6 |
| Energy | 3.1 |
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 | -3.6 | 16.8 | 37.2 | 37.7 | 43.3 | N/A | N/A | 37.0 | 11.2 | 7.4 |
| STOXX Developed World | -2.0 | 16.9 | 34.1 | 20.9 | 78.8 | N/A | N/A | 34.0 | 6.5 | 12.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Spain | N/A | N/A | 15.8 | 20.4 | 23.7 | N/A | N/A | 1.9 | 0.5 | 0.3 |
| STOXX Developed World | N/A | N/A | 10.8 | 15.2 | 18.1 | N/A | N/A | 2.7 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Spain | 0.3 | 0.4 | 0.4 | 0.6 | 0.7 | 13.4 | 15.4 | 15.0 | 16.9 | 17.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Spain | 0.4 | 0.6 | 0.6 | 0.8 | 0.9 | -1.4 | 0.0 | 0.1 | 0.2 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
BENCHMARK INDICES
STOXX Spain
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 | 12.2 | 10.5 | 10.9 | 10.0 | 1.4 | 6.1 | 1.4 | -818.8 |
| STOXX Developed World | 23.8 | 21.0 | 22.2 | 20.7 | 3.6 | 2.5 | 2.3 | 22.1 |
Performance and annual returns
| STOXX Spain | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1022.7 |
| 1001462400000 | 1026.26 |
| 1001548800000 | 1046.95 |
| 1001635200000 | 1052.3 |
| 1001894400000 | 1041.72 |
| 1001980800000 | 1059.09 |
| 1002067200000 | 1049.54 |
| 1002153600000 | 1083.23 |
| 1002240000000 | 1037.32 |
| 1002499200000 | 1044.18 |
| 1002585600000 | 1051.56 |
| 1002672000000 | 1089.51 |
| 1002758400000 | 1078.51 |
| 1002844800000 | 1090.42 |
| 1003104000000 | 1078.07 |
| 1003190400000 | 1101.1 |
| 1003276800000 | 1134.4 |
| 1003363200000 | 1119.95 |
| 1003449600000 | 1080.92 |
| 1003708800000 | 1101.29 |
| 1003795200000 | 1127.71 |
| 1003881600000 | 1154.22 |
| 1003968000000 | 1123.52 |
| 1004054400000 | 1127.96 |
| 1004313600000 | 1114.55 |
| 1004400000000 | 1080.08 |
| 1004486400000 | 1104.12 |
| 1004572800000 | 1108.15 |
| 1004659200000 | 1352.37 |
| 1004918400000 | 1391.66 |
| 1005004800000 | 1413.15 |
| 1005091200000 | 1427.41 |
| 1005177600000 | 1469.04 |
| 1005264000000 | 1444.03 |
| 1005523200000 | 1417.56 |
| 1005609600000 | 1455.36 |
| 1005696000000 | 1473.58 |
| 1005782400000 | 1478.25 |
| 1005868800000 | 1488.09 |
| 1006128000000 | 1504.95 |
| 1006214400000 | 1481.48 |
| 1006300800000 | 1453.9 |
| 1006387200000 | 1463.34 |
| 1006473600000 | 1470.37 |
| 1006732800000 | 1477.92 |
| 1006819200000 | 1457.96 |
| 1006905600000 | 1450.15 |
| 1006992000000 | 1437.36 |
| 1007078400000 | 1466.97 |
| 1007337600000 | 1446.42 |
| 1007424000000 | 1481.21 |
| 1007510400000 | 1531.41 |
| 1007596800000 | 1546.01 |
| 1007683200000 | 1515.1 |
| 1007942400000 | 1485.28 |
| 1008028800000 | 1503.46 |
| 1008115200000 | 1499.31 |
| 1008201600000 | 1456.29 |
| 1008288000000 | 1465 |
| 1008547200000 | 1508.84 |
| 1008633600000 | 1495.65 |
| 1008720000000 | 1462.43 |
| 1008806400000 | 1441 |
| 1008892800000 | 1434.92 |
| 1009152000000 | 1434.92 |
| 1009238400000 | 1416.34 |
| 1009324800000 | 1422.64 |
| 1009411200000 | 1456.1 |
| 1009497600000 | 1450.23 |
| 1009756800000 | 1453.52 |
| 1009929600000 | 1483.68 |
| 1010016000000 | 1506.46 |
| 1010102400000 | 1480.99 |
| 1010361600000 | 1424.27 |
| 1010448000000 | 1421.83 |
| 1010534400000 | 1398.22 |
| 1010620800000 | 1375.91 |
| 1010707200000 | 1387.86 |
| 1010966400000 | 1353.99 |
| 1011052800000 | 1376.68 |
| 1011139200000 | 1341.59 |
| 1011225600000 | 1369.95 |
| 1011312000000 | 1379.96 |
| 1011571200000 | 1359.48 |
| 1011657600000 | 1387.66 |
| 1011744000000 | 1383.45 |
| 1011830400000 | 1406.1 |
| 1011916800000 | 1381.35 |
| 1012176000000 | 1391.6 |
| 1012262400000 | 1379.45 |
| 1012348800000 | 1348.19 |
| 1012435200000 | 1347.16 |
| 1012521600000 | 1372 |
| 1012780800000 | 1356.25 |
| 1012867200000 | 1320.67 |
| 1012953600000 | 1301.35 |
| 1013040000000 | 1335.99 |
| 1013126400000 | 1331.36 |
| 1013385600000 | 1335.32 |
| 1013472000000 | 1327.31 |
| 1013558400000 | 1335.88 |
| 1013644800000 | 1364.7 |
| 1013731200000 | 1339.71 |
| 1013990400000 | 1322.02 |
| 1014076800000 | 1309.73 |
| 1014163200000 | 1303.48 |
| 1014249600000 | 1302.26 |
| 1014336000000 | 1299.12 |
| 1014595200000 | 1308.48 |
| 1014681600000 | 1313.61 |
| 1014768000000 | 1360.11 |
| 1014854400000 | 1372.83 |
| 1014940800000 | 1385.54 |
| 1015200000000 | 1424.05 |
| 1015286400000 | 1411.58 |
| 1015372800000 | 1424.72 |
| 1015459200000 | 1445.34 |
| 1015545600000 | 1423.17 |
| 1015804800000 | 1416.76 |
| 1015891200000 | 1400.26 |
| 1015977600000 | 1399.87 |
| 1016064000000 | 1416.49 |
| 1016150400000 | 1426.75 |
| 1016409600000 | 1439 |
| 1016496000000 | 1452.01 |
| 1016582400000 | 1441.51 |
| 1016668800000 | 1428.98 |
| 1016755200000 | 1423.6 |
| 1017014400000 | 1391.08 |
| 1017100800000 | 1383.13 |
| 1017187200000 | 1383.03 |
| 1017273600000 | 1395.31 |
| 1017360000000 | 1396.67 |
| 1017619200000 | 1410.69 |
| 1017705600000 | 1399.6 |
| 1017792000000 | 1410.57 |
| 1017878400000 | 1394.41 |
| 1017964800000 | 1398.23 |
| 1018224000000 | 1354.88 |
| 1018310400000 | 1375.53 |
| 1018396800000 | 1390.11 |
| 1018483200000 | 1371.35 |
| 1018569600000 | 1375.58 |
| 1018828800000 | 1394.3 |
| 1018915200000 | 1441.95 |
| 1019001600000 | 1460.53 |
| 1019088000000 | 1452.47 |
| 1019174400000 | 1467.34 |
| 1019433600000 | 1453.46 |
| 1019520000000 | 1451.34 |
| 1019606400000 | 1449.36 |
| 1019692800000 | 1428.12 |
| 1019779200000 | 1435.28 |
| 1020038400000 | 1429.15 |
| 1020124800000 | 1430.31 |
| 1020211200000 | 1438.41 |
| 1020297600000 | 1415.06 |
| 1020384000000 | 1434.24 |
| 1020643200000 | 1417.51 |
| 1020729600000 | 1407.21 |
| 1020816000000 | 1429.19 |
| 1020902400000 | 1425.17 |
| 1020988800000 | 1402.77 |
| 1021248000000 | 1418.71 |
| 1021334400000 | 1423.22 |
| 1021420800000 | 1443.35 |
| 1021507200000 | 1435.19 |
| 1021593600000 | 1452.56 |
| 1021852800000 | 1436.43 |
| 1021939200000 | 1421.7 |
| 1022025600000 | 1409.64 |
| 1022112000000 | 1413.69 |
| 1022198400000 | 1418.38 |
| 1022457600000 | 1428.32 |
| 1022544000000 | 1427.26 |
| 1022630400000 | 1441.24 |
| 1022716800000 | 1432.54 |
| 1022803200000 | 1436.77 |
| 1023062400000 | 1437.92 |
| 1023148800000 | 1399.93 |
| 1023235200000 | 1384.77 |
| 1023321600000 | 1385.38 |
| 1023408000000 | 1364.9 |
| 1023667200000 | 1362.6 |
| 1023753600000 | 1380.81 |
| 1023840000000 | 1345.17 |
| 1023926400000 | 1323.54 |
| 1024012800000 | 1295.82 |
| 1024272000000 | 1334.19 |
| 1024358400000 | 1351.5 |
| 1024444800000 | 1328.83 |
| 1024531200000 | 1309.6 |
| 1024617600000 | 1295.92 |
| 1024876800000 | 1236.29 |
| 1024963200000 | 1268.26 |
| 1025049600000 | 1269.33 |
| 1025136000000 | 1262.17 |
| 1025222400000 | 1311.87 |
| 1025481600000 | 1315.04 |
| 1025568000000 | 1272.66 |
| 1025654400000 | 1248.45 |
| 1025740800000 | 1261.92 |
| 1025827200000 | 1336.03 |
| 1026086400000 | 1361.83 |
| 1026172800000 | 1345.28 |
| 1026259200000 | 1317.32 |
| 1026345600000 | 1277.88 |
| 1026432000000 | 1298.09 |
| 1026691200000 | 1259.64 |
| 1026777600000 | 1261.28 |
| 1026864000000 | 1315.04 |
| 1026950400000 | 1331.67 |
| 1027036800000 | 1277.63 |
| 1027296000000 | 1230.82 |
| 1027382400000 | 1192.1 |
| 1027468800000 | 1171.67 |
| 1027555200000 | 1248.39 |
| 1027641600000 | 1236.16 |
| 1027900800000 | 1287.04 |
| 1027987200000 | 1218.34 |
| 1028073600000 | 1185.73 |
| 1028160000000 | 1168.38 |
| 1028246400000 | 1186.63 |
| 1028505600000 | 1153.15 |
| 1028592000000 | 1174.44 |
| 1028678400000 | 1177.52 |
| 1028764800000 | 1227.53 |
| 1028851200000 | 1228.94 |
| 1029110400000 | 1206.04 |
| 1029196800000 | 1215.35 |
| 1029283200000 | 1185.39 |
| 1029369600000 | 1186.89 |
| 1029456000000 | 1228.51 |
| 1029715200000 | 1273.27 |
| 1029801600000 | 1251.83 |
| 1029888000000 | 1259.18 |
| 1029974400000 | 1274.36 |
| 1030060800000 | 1262.8 |
| 1030320000000 | 1249.54 |
| 1030406400000 | 1296.74 |
| 1030492800000 | 1249.85 |
| 1030579200000 | 1234.2 |
| 1030665600000 | 1245.7 |
| 1030924800000 | 1230.71 |
| 1031011200000 | 1210.06 |
| 1031097600000 | 1210.64 |
| 1031184000000 | 1196.25 |
| 1031270400000 | 1221.38 |
| 1031529600000 | 1193.37 |
| 1031616000000 | 1215.82 |
| 1031702400000 | 1256.46 |
| 1031788800000 | 1213.83 |
| 1031875200000 | 1179.49 |
| 1032134400000 | 1168.29 |
| 1032220800000 | 1165.56 |
| 1032307200000 | 1138.85 |
| 1032393600000 | 1133.49 |
| 1032480000000 | 1117.25 |
| 1032739200000 | 1079.19 |
| 1032825600000 | 1041.48 |
| 1032912000000 | 1050.17 |
| 1032998400000 | 1104.55 |
| 1033084800000 | 1092.74 |
| 1033344000000 | 1057.15 |
| 1033430400000 | 1041.37 |
| 1033516800000 | 1095.83 |
| 1033603200000 | 1083.49 |
| 1033689600000 | 1064.17 |
| 1033948800000 | 1060.04 |
| 1034035200000 | 1053.43 |
| 1034121600000 | 1048.45 |
| 1034208000000 | 1064.17 |
| 1034294400000 | 1108.63 |
| 1034553600000 | 1096.09 |
| 1034640000000 | 1151.47 |
| 1034726400000 | 1148.34 |
| 1034812800000 | 1167.93 |
| 1034899200000 | 1165.28 |
| 1035158400000 | 1174.53 |
| 1035244800000 | 1184.78 |
| 1035331200000 | 1148.23 |
| 1035417600000 | 1184.06 |
| 1035504000000 | 1194.12 |
| 1035763200000 | 1220.02 |
| 1035849600000 | 1188.12 |
| 1035936000000 | 1193.09 |
| 1036022400000 | 1219.88 |
| 1036108800000 | 1227.27 |
| 1036368000000 | 1280.01 |
| 1036454400000 | 1286.11 |
| 1036540800000 | 1271.57 |
| 1036627200000 | 1238.94 |
| 1036713600000 | 1234.7 |
| 1036972800000 | 1229.38 |
| 1037059200000 | 1245.34 |
| 1037145600000 | 1235.39 |
| 1037232000000 | 1265.46 |
| 1037318400000 | 1267.59 |
| 1037577600000 | 1287.24 |
| 1037664000000 | 1266.17 |
| 1037750400000 | 1260.54 |
| 1037836800000 | 1309.95 |
| 1037923200000 | 1313.99 |
| 1038182400000 | 1314.83 |
| 1038268800000 | 1294.23 |
| 1038355200000 | 1337.54 |
| 1038441600000 | 1342.87 |
| 1038528000000 | 1340.19 |
| 1038787200000 | 1355.71 |
| 1038873600000 | 1323.72 |
| 1038960000000 | 1312.89 |
| 1039046400000 | 1289.09 |
| 1039132800000 | 1300.83 |
| 1039392000000 | 1270.55 |
| 1039478400000 | 1280.41 |
| 1039564800000 | 1288.69 |
| 1039651200000 | 1274.85 |
| 1039737600000 | 1251.6 |
| 1039996800000 | 1295.39 |
| 1040083200000 | 1292.09 |
| 1040169600000 | 1263.89 |
| 1040256000000 | 1267.72 |
| 1040342400000 | 1280.67 |
| 1040601600000 | 1288.63 |
| 1040688000000 | 1294.29 |
| 1040774400000 | 1296.49 |
| 1040860800000 | 1303.84 |
| 1040947200000 | 1273.88 |
| 1041206400000 | 1273.96 |
| 1041292800000 | 1274.88 |
| 1041465600000 | 1315.69 |
| 1041552000000 | 1311.83 |
| 1041811200000 | 1318.69 |
| 1041897600000 | 1339.67 |
| 1041984000000 | 1360.67 |
| 1042070400000 | 1373.15 |
| 1042156800000 | 1386.73 |
| 1042416000000 | 1408.95 |
| 1042502400000 | 1423.11 |
| 1042588800000 | 1417 |
| 1042675200000 | 1431.99 |
| 1042761600000 | 1397.68 |
| 1043020800000 | 1386.32 |
| 1043107200000 | 1381.71 |
| 1043193600000 | 1356.33 |
| 1043280000000 | 1373.84 |
| 1043366400000 | 1374.35 |
| 1043625600000 | 1319.49 |
| 1043712000000 | 1300.65 |
| 1043798400000 | 1298.45 |
| 1043884800000 | 1310.56 |
| 1043971200000 | 1288.21 |
| 1044230400000 | 1307.14 |
| 1044316800000 | 1283.53 |
| 1044403200000 | 1305.68 |
| 1044489600000 | 1282.25 |
| 1044576000000 | 1262.34 |
| 1044835200000 | 1248.68 |
| 1044921600000 | 1280.03 |
| 1045008000000 | 1255.99 |
| 1045094400000 | 1264.87 |
| 1045180800000 | 1295.92 |
| 1045440000000 | 1316.67 |
| 1045526400000 | 1329.78 |
| 1045612800000 | 1309.66 |
| 1045699200000 | 1306.22 |
| 1045785600000 | 1314.85 |
| 1046044800000 | 1294.25 |
| 1046131200000 | 1255.32 |
| 1046217600000 | 1253.41 |
| 1046304000000 | 1274.43 |
| 1046390400000 | 1304.1 |
| 1046649600000 | 1314.03 |
| 1046736000000 | 1287.91 |
| 1046822400000 | 1296.3 |
| 1046908800000 | 1281.68 |
| 1046995200000 | 1261.15 |
| 1047254400000 | 1230.76 |
| 1047340800000 | 1240.82 |
| 1047427200000 | 1202.17 |
| 1047513600000 | 1232.64 |
| 1047600000000 | 1280.74 |
| 1047859200000 | 1302.67 |
| 1047945600000 | 1308.38 |
| 1048032000000 | 1320.38 |
| 1048118400000 | 1307.02 |
| 1048204800000 | 1338.58 |
| 1048464000000 | 1297.18 |
| 1048550400000 | 1324.5 |
| 1048636800000 | 1333.97 |
| 1048723200000 | 1304.38 |
| 1048809600000 | 1320.04 |
| 1049068800000 | 1294.48 |
| 1049155200000 | 1313.67 |
| 1049241600000 | 1351.43 |
| 1049328000000 | 1364.25 |
| 1049414400000 | 1384.49 |
| 1049673600000 | 1401.95 |
| 1049760000000 | 1395.48 |
| 1049846400000 | 1423.74 |
| 1049932800000 | 1411.94 |
| 1050019200000 | 1418.69 |
| 1050278400000 | 1430.14 |
| 1050364800000 | 1454.63 |
| 1050451200000 | 1452.92 |
| 1050537600000 | 1467.69 |
| 1050624000000 | 1467.08 |
| 1050883200000 | 1466.88 |
| 1050969600000 | 1480.86 |
| 1051056000000 | 1483.81 |
| 1051142400000 | 1479.3 |
| 1051228800000 | 1470.84 |
| 1051488000000 | 1492.54 |
| 1051574400000 | 1488.78 |
| 1051660800000 | 1487.94 |
| 1051747200000 | 1495.46 |
| 1051833600000 | 1488.62 |
| 1052092800000 | 1503.41 |
| 1052179200000 | 1530.15 |
| 1052265600000 | 1491.9 |
| 1052352000000 | 1472.34 |
| 1052438400000 | 1496.38 |
| 1052697600000 | 1510.21 |
| 1052784000000 | 1498.13 |
| 1052870400000 | 1491.64 |
| 1052956800000 | 1489.11 |
| 1053043200000 | 1528.38 |
| 1053302400000 | 1488.4 |
| 1053388800000 | 1496.47 |
| 1053475200000 | 1471.29 |
| 1053561600000 | 1503.56 |
| 1053648000000 | 1528.56 |
| 1053907200000 | 1531.73 |
| 1053993600000 | 1536.94 |
| 1054080000000 | 1548.75 |
| 1054166400000 | 1569.12 |
| 1054252800000 | 1560.07 |
| 1054512000000 | 1578.85 |
| 1054598400000 | 1569.52 |
| 1054684800000 | 1577.68 |
| 1054771200000 | 1584.84 |
| 1054857600000 | 1596.97 |
| 1055116800000 | 1589.71 |
| 1055203200000 | 1587.65 |
| 1055289600000 | 1622.6 |
| 1055376000000 | 1644.15 |
| 1055462400000 | 1661.63 |
| 1055721600000 | 1687.3 |
| 1055808000000 | 1688.44 |
| 1055894400000 | 1679.36 |
| 1055980800000 | 1658.18 |
| 1056067200000 | 1680.1 |
| 1056326400000 | 1639.22 |
| 1056412800000 | 1618.37 |
| 1056499200000 | 1649.88 |
| 1056585600000 | 1629.36 |
| 1056672000000 | 1636.27 |
| 1056931200000 | 1614.56 |
| 1057017600000 | 1602.94 |
| 1057104000000 | 1618.06 |
| 1057190400000 | 1610.27 |
| 1057276800000 | 1610.37 |
| 1057536000000 | 1621.89 |
| 1057622400000 | 1625.19 |
| 1057708800000 | 1615.3 |
| 1057795200000 | 1604.24 |
| 1057881600000 | 1626.17 |
| 1058140800000 | 1641.13 |
| 1058227200000 | 1612.44 |
| 1058313600000 | 1600.15 |
| 1058400000000 | 1600.39 |
| 1058486400000 | 1603.14 |
| 1058745600000 | 1590.06 |
| 1058832000000 | 1597.59 |
| 1058918400000 | 1619.34 |
| 1059004800000 | 1645.56 |
| 1059091200000 | 1637.47 |
| 1059350400000 | 1659.32 |
| 1059436800000 | 1636.15 |
| 1059523200000 | 1636.99 |
| 1059609600000 | 1636.51 |
| 1059696000000 | 1626.02 |
| 1059955200000 | 1628.69 |
| 1060041600000 | 1639.65 |
| 1060128000000 | 1621.82 |
| 1060214400000 | 1619.95 |
| 1060300800000 | 1619.47 |
| 1060560000000 | 1636.56 |
| 1060646400000 | 1641.96 |
| 1060732800000 | 1637.9 |
| 1060819200000 | 1658.03 |
| 1060905600000 | 1658.54 |
| 1061164800000 | 1656.07 |
| 1061251200000 | 1658.4 |
| 1061337600000 | 1652.17 |
| 1061424000000 | 1631.11 |
| 1061510400000 | 1623.51 |
| 1061769600000 | 1613.83 |
| 1061856000000 | 1606.2 |
| 1061942400000 | 1608.37 |
| 1062028800000 | 1613.61 |
| 1062115200000 | 1612.04 |
| 1062374400000 | 1628.82 |
| 1062460800000 | 1610.71 |
| 1062547200000 | 1629.78 |
| 1062633600000 | 1636.05 |
| 1062720000000 | 1655.55 |
| 1062979200000 | 1668.74 |
| 1063065600000 | 1672.91 |
| 1063152000000 | 1645.09 |
| 1063238400000 | 1641.33 |
| 1063324800000 | 1634.68 |
| 1063584000000 | 1642.52 |
| 1063670400000 | 1641.94 |
| 1063756800000 | 1661.19 |
| 1063843200000 | 1669.06 |
| 1063929600000 | 1667.3 |
| 1064188800000 | 1649.28 |
| 1064275200000 | 1644.24 |
| 1064361600000 | 1632.58 |
| 1064448000000 | 1632.11 |
| 1064534400000 | 1611.62 |
| 1064793600000 | 1618.26 |
| 1064880000000 | 1610.9 |
| 1064966400000 | 1631.14 |
| 1065052800000 | 1632.28 |
| 1065139200000 | 1656.4 |
| 1065398400000 | 1668.3 |
| 1065484800000 | 1677.06 |
| 1065571200000 | 1691.73 |
| 1065657600000 | 1700.89 |
| 1065744000000 | 1705.37 |
| 1066003200000 | 1712.14 |
| 1066089600000 | 1710.82 |
| 1066176000000 | 1700.96 |
| 1066262400000 | 1701.78 |
| 1066348800000 | 1691.05 |
| 1066608000000 | 1692.06 |
| 1066694400000 | 1698.48 |
| 1066780800000 | 1699.24 |
| 1066867200000 | 1683.76 |
| 1066953600000 | 1689.61 |
| 1067212800000 | 1702.88 |
| 1067299200000 | 1707.84 |
| 1067385600000 | 1709.38 |
| 1067472000000 | 1726.75 |
| 1067558400000 | 1720.49 |
| 1067817600000 | 1729.26 |
| 1067904000000 | 1727.46 |
| 1067990400000 | 1723.55 |
| 1068076800000 | 1724.87 |
| 1068163200000 | 1739.16 |
| 1068422400000 | 1733.37 |
| 1068508800000 | 1727.3 |
| 1068595200000 | 1757.89 |
| 1068681600000 | 1771.63 |
| 1068768000000 | 1788.22 |
| 1069027200000 | 1751.3 |
| 1069113600000 | 1764.86 |
| 1069200000000 | 1770.44 |
| 1069286400000 | 1765.2 |
| 1069372800000 | 1775.98 |
| 1069632000000 | 1778.19 |
| 1069718400000 | 1782.05 |
| 1069804800000 | 1795.95 |
| 1069891200000 | 1798.76 |
| 1069977600000 | 1814.46 |
| 1070236800000 | 1843.97 |
| 1070323200000 | 1855.94 |
| 1070409600000 | 1869.29 |
| 1070496000000 | 1858.17 |
| 1070582400000 | 1865.61 |
| 1070841600000 | 1877.36 |
| 1070928000000 | 1885.76 |
| 1071014400000 | 1883.51 |
| 1071100800000 | 1888.66 |
| 1071187200000 | 1909.83 |
| 1071446400000 | 1925.75 |
| 1071532800000 | 1936.22 |
| 1071619200000 | 1948.25 |
| 1071705600000 | 1969.79 |
| 1071792000000 | 1971.92 |
| 1072051200000 | 1983.02 |
| 1072137600000 | 2005.87 |
| 1072224000000 | 2011.52 |
| 1072310400000 | 2009.98 |
| 1072396800000 | 2007.24 |
| 1072656000000 | 2035.23 |
| 1072742400000 | 2038.05 |
| 1072828800000 | 2051.55 |
| 1073001600000 | 2090.77 |
| 1073260800000 | 2115.59 |
| 1073347200000 | 2128.28 |
| 1073433600000 | 2120.86 |
| 1073520000000 | 2130.75 |
| 1073606400000 | 2145.76 |
| 1073865600000 | 2142.61 |
| 1073952000000 | 2141.63 |
| 1074038400000 | 2130.21 |
| 1074124800000 | 2111.64 |
| 1074211200000 | 2078.94 |
| 1074470400000 | 2083 |
| 1074556800000 | 2107.78 |
| 1074643200000 | 2137.47 |
| 1074729600000 | 2169.26 |
| 1074816000000 | 2169.33 |
| 1075075200000 | 2122.96 |
| 1075161600000 | 2138.04 |
| 1075248000000 | 2151.36 |
| 1075334400000 | 2084.46 |
| 1075420800000 | 2068.99 |
| 1075680000000 | 2081.81 |
| 1075766400000 | 2102.02 |
| 1075852800000 | 2072.77 |
| 1075939200000 | 2102.61 |
| 1076025600000 | 2144.59 |
| 1076284800000 | 2170.31 |
| 1076371200000 | 2184.3 |
| 1076457600000 | 2188.53 |
| 1076544000000 | 2223.41 |
| 1076630400000 | 2202.99 |
| 1076889600000 | 2209.11 |
| 1076976000000 | 2222.42 |
| 1077062400000 | 2228.05 |
| 1077148800000 | 2222.45 |
| 1077235200000 | 2175.95 |
| 1077494400000 | 2171.58 |
| 1077580800000 | 2168.71 |
| 1077667200000 | 2150.65 |
| 1077753600000 | 2124.32 |
| 1077840000000 | 2149.44 |
| 1078099200000 | 2164.24 |
| 1078185600000 | 2152.57 |
| 1078272000000 | 2101.9 |
| 1078358400000 | 2128.54 |
| 1078444800000 | 2170.93 |
| 1078704000000 | 2169.55 |
| 1078790400000 | 2153.16 |
| 1078876800000 | 2123.5 |
| 1078963200000 | 2082.79 |
| 1079049600000 | 2048.98 |
| 1079308800000 | 1966.66 |
| 1079395200000 | 2016 |
| 1079481600000 | 2029.69 |
| 1079568000000 | 2026.59 |
| 1079654400000 | 2036.13 |
| 1079913600000 | 2001.27 |
| 1080000000000 | 2003.06 |
| 1080086400000 | 1984.47 |
| 1080172800000 | 2017.14 |
| 1080259200000 | 2015.12 |
| 1080518400000 | 2039.27 |
| 1080604800000 | 2040.1 |
| 1080691200000 | 2059.22 |
| 1080777600000 | 2090.71 |
| 1080864000000 | 2101.88 |
| 1081123200000 | 2081.35 |
| 1081209600000 | 2089.71 |
| 1081296000000 | 2112.82 |
| 1081382400000 | 2125.03 |
| 1081468800000 | 2125.03 |
| 1081728000000 | 2119.06 |
| 1081814400000 | 2106.24 |
| 1081900800000 | 2086.34 |
| 1081987200000 | 2075.94 |
| 1082073600000 | 2113.96 |
| 1082332800000 | 2101.56 |
| 1082419200000 | 2089.83 |
| 1082505600000 | 2058.57 |
| 1082592000000 | 2058.37 |
| 1082678400000 | 2060.71 |
| 1082937600000 | 2074.1 |
| 1083024000000 | 2082.45 |
| 1083110400000 | 2040.01 |
| 1083196800000 | 2039.01 |
| 1083283200000 | 2032.86 |
| 1083542400000 | 2045.84 |
| 1083628800000 | 2060.96 |
| 1083715200000 | 2091.57 |
| 1083801600000 | 2052.94 |
| 1083888000000 | 2000.48 |
| 1084147200000 | 1940.59 |
| 1084233600000 | 1957.46 |
| 1084320000000 | 1951.08 |
| 1084406400000 | 1951.66 |
| 1084492800000 | 1939.29 |
| 1084752000000 | 1937.01 |
| 1084838400000 | 1945.35 |
| 1084924800000 | 2003.9 |
| 1085011200000 | 1964.99 |
| 1085097600000 | 1975.24 |
| 1085356800000 | 1988.25 |
| 1085443200000 | 2001.01 |
| 1085529600000 | 2019.46 |
| 1085616000000 | 2057.96 |
| 1085702400000 | 2044.16 |
| 1085961600000 | 2046.22 |
| 1086048000000 | 2019.34 |
| 1086134400000 | 2042.88 |
| 1086220800000 | 2037.29 |
| 1086307200000 | 2065.11 |
| 1086566400000 | 2104.41 |
| 1086652800000 | 2093.45 |
| 1086739200000 | 2056.7 |
| 1086825600000 | 2065.22 |
| 1086912000000 | 2042.2 |
| 1087171200000 | 2029.54 |
| 1087257600000 | 2045.52 |
| 1087344000000 | 2046.89 |
| 1087430400000 | 2061.28 |
| 1087516800000 | 2077.87 |
| 1087776000000 | 2076.62 |
| 1087862400000 | 2058.49 |
| 1087948800000 | 2069.24 |
| 1088035200000 | 2098.58 |
| 1088121600000 | 2078.12 |
| 1088380800000 | 2102.73 |
| 1088467200000 | 2075.32 |
| 1088553600000 | 2069.99 |
| 1088640000000 | 2079.56 |
| 1088726400000 | 2090.59 |
| 1088985600000 | 2096.25 |
| 1089072000000 | 2085.58 |
| 1089158400000 | 2114.75 |
| 1089244800000 | 2129.06 |
| 1089331200000 | 2115.64 |
| 1089590400000 | 2121.05 |
| 1089676800000 | 2114.31 |
| 1089763200000 | 2114.03 |
| 1089849600000 | 2098.03 |
| 1089936000000 | 2117.51 |
| 1090195200000 | 2106.94 |
| 1090281600000 | 2100.37 |
| 1090368000000 | 2083.58 |
| 1090454400000 | 2064.52 |
| 1090540800000 | 2016.73 |
| 1090800000000 | 1993.11 |
| 1090886400000 | 2007.99 |
| 1090972800000 | 1995.01 |
| 1091059200000 | 2014.5 |
| 1091145600000 | 2024.25 |
| 1091404800000 | 2014.72 |
| 1091491200000 | 2025.26 |
| 1091577600000 | 2006.14 |
| 1091664000000 | 2011.52 |
| 1091750400000 | 2007.63 |
| 1092009600000 | 1993.26 |
| 1092096000000 | 2007.04 |
| 1092182400000 | 1976 |
| 1092268800000 | 1984.36 |
| 1092355200000 | 1990.39 |
| 1092614400000 | 1988.94 |
| 1092700800000 | 2007.8 |
| 1092787200000 | 2013.16 |
| 1092873600000 | 2030.24 |
| 1092960000000 | 2017.53 |
| 1093219200000 | 2018.14 |
| 1093305600000 | 2003.56 |
| 1093392000000 | 1996.97 |
| 1093478400000 | 2010.11 |
| 1093564800000 | 2012.75 |
| 1093824000000 | 2012.39 |
| 1093910400000 | 2028.18 |
| 1093996800000 | 2049.49 |
| 1094083200000 | 2060.35 |
| 1094169600000 | 2062.19 |
| 1094428800000 | 2075.98 |
| 1094515200000 | 2076.35 |
| 1094601600000 | 2078.47 |
| 1094688000000 | 2069.35 |
| 1094774400000 | 2095.42 |
| 1095033600000 | 2101.6 |
| 1095120000000 | 2102.1 |
| 1095206400000 | 2067.83 |
| 1095292800000 | 2069.2 |
| 1095379200000 | 2075.39 |
| 1095638400000 | 2063.33 |
| 1095724800000 | 2085.71 |
| 1095811200000 | 2070.53 |
| 1095897600000 | 2073.04 |
| 1095984000000 | 2064.46 |
| 1096243200000 | 2058.37 |
| 1096329600000 | 2072.17 |
| 1096416000000 | 2088.44 |
| 1096502400000 | 2101.98 |
| 1096588800000 | 2149.78 |
| 1096848000000 | 2152.37 |
| 1096934400000 | 2161.46 |
| 1097020800000 | 2166.62 |
| 1097107200000 | 2168.43 |
| 1097193600000 | 2188.32 |
| 1097452800000 | 2179.91 |
| 1097539200000 | 2167.24 |
| 1097625600000 | 2162.84 |
| 1097712000000 | 2175.99 |
| 1097798400000 | 2193.68 |
| 1098057600000 | 2203.01 |
| 1098144000000 | 2225.85 |
| 1098230400000 | 2225.6 |
| 1098316800000 | 2243.14 |
| 1098403200000 | 2253.94 |
| 1098662400000 | 2239.78 |
| 1098748800000 | 2240.49 |
| 1098835200000 | 2269.66 |
| 1098921600000 | 2294.95 |
| 1099008000000 | 2288.01 |
| 1099267200000 | 2292.42 |
| 1099353600000 | 2312 |
| 1099440000000 | 2335.96 |
| 1099526400000 | 2352.58 |
| 1099612800000 | 2367.37 |
| 1099872000000 | 2374.12 |
| 1099958400000 | 2356.17 |
| 1100044800000 | 2347.01 |
| 1100131200000 | 2351.75 |
| 1100217600000 | 2363.8 |
| 1100476800000 | 2362.37 |
| 1100563200000 | 2352.53 |
| 1100649600000 | 2411.48 |
| 1100736000000 | 2408.13 |
| 1100822400000 | 2417.54 |
| 1101081600000 | 2407.87 |
| 1101168000000 | 2415.32 |
| 1101254400000 | 2445.13 |
| 1101340800000 | 2484.73 |
| 1101427200000 | 2483.47 |
| 1101686400000 | 2481.02 |
| 1101772800000 | 2476.49 |
| 1101859200000 | 2499.93 |
| 1101945600000 | 2505.18 |
| 1102032000000 | 2515.67 |
| 1102291200000 | 2526.21 |
| 1102377600000 | 2535.78 |
| 1102464000000 | 2505.47 |
| 1102550400000 | 2492.86 |
| 1102636800000 | 2500.58 |
| 1102896000000 | 2533.51 |
| 1102982400000 | 2531.28 |
| 1103068800000 | 2549.79 |
| 1103155200000 | 2530.66 |
| 1103241600000 | 2513.19 |
| 1103500800000 | 2547.26 |
| 1103587200000 | 2555.72 |
| 1103673600000 | 2583.05 |
| 1103760000000 | 2615.71 |
| 1103846400000 | 2622.49 |
| 1104105600000 | 2637.67 |
| 1104192000000 | 2642.04 |
| 1104278400000 | 2645.53 |
| 1104364800000 | 2644.36 |
| 1104451200000 | 2637.08 |
| 1104710400000 | 2629.51 |
| 1104796800000 | 2594.92 |
| 1104883200000 | 2564.48 |
| 1104969600000 | 2544.3 |
| 1105056000000 | 2525.73 |
| 1105315200000 | 2532.93 |
| 1105401600000 | 2529.03 |
| 1105488000000 | 2549.34 |
| 1105574400000 | 2552.24 |
| 1105660800000 | 2530.15 |
| 1105920000000 | 2548.29 |
| 1106006400000 | 2537.92 |
| 1106092800000 | 2538.24 |
| 1106179200000 | 2501.02 |
| 1106265600000 | 2501.37 |
| 1106524800000 | 2502.03 |
| 1106611200000 | 2503.7 |
| 1106697600000 | 2534.4 |
| 1106784000000 | 2547.2 |
| 1106870400000 | 2545.27 |
| 1107129600000 | 2573.04 |
| 1107216000000 | 2579.39 |
| 1107302400000 | 2597.06 |
| 1107388800000 | 2582.2 |
| 1107475200000 | 2609.79 |
| 1107734400000 | 2600.16 |
| 1107820800000 | 2593.76 |
| 1107907200000 | 2590.28 |
| 1107993600000 | 2610.98 |
| 1108080000000 | 2649.23 |
| 1108339200000 | 2663.92 |
| 1108425600000 | 2675.91 |
| 1108512000000 | 2658.47 |
| 1108598400000 | 2675.93 |
| 1108684800000 | 2671.24 |
| 1108944000000 | 2643.85 |
| 1109030400000 | 2643.86 |
| 1109116800000 | 2638.15 |
| 1109203200000 | 2638.44 |
| 1109289600000 | 2659.68 |
| 1109548800000 | 2661.4 |
| 1109635200000 | 2667.61 |
| 1109721600000 | 2645.76 |
| 1109808000000 | 2641.79 |
| 1109894400000 | 2699.55 |
| 1110153600000 | 2691.51 |
| 1110240000000 | 2706.65 |
| 1110326400000 | 2691.35 |
| 1110412800000 | 2678.22 |
| 1110499200000 | 2689.32 |
| 1110758400000 | 2662.2 |
| 1110844800000 | 2667.72 |
| 1110931200000 | 2643.25 |
| 1111017600000 | 2642.8 |
| 1111104000000 | 2632.46 |
| 1111363200000 | 2598.38 |
| 1111449600000 | 2623.7 |
| 1111536000000 | 2572.94 |
| 1111622400000 | 2580.54 |
| 1111708800000 | 2580.54 |
| 1111968000000 | 2562.42 |
| 1112054400000 | 2577.83 |
| 1112140800000 | 2571.86 |
| 1112227200000 | 2571.73 |
| 1112313600000 | 2572.29 |
| 1112572800000 | 2522.44 |
| 1112659200000 | 2550.57 |
| 1112745600000 | 2577.19 |
| 1112832000000 | 2588.7 |
| 1112918400000 | 2576.85 |
| 1113177600000 | 2588.42 |
| 1113264000000 | 2564.14 |
| 1113350400000 | 2586.43 |
| 1113436800000 | 2566.95 |
| 1113523200000 | 2533.73 |
| 1113782400000 | 2515.27 |
| 1113868800000 | 2525.05 |
| 1113955200000 | 2522.91 |
| 1114041600000 | 2530.59 |
| 1114128000000 | 2548.97 |
| 1114387200000 | 2531.26 |
| 1114473600000 | 2521.36 |
| 1114560000000 | 2497.67 |
| 1114646400000 | 2491.51 |
| 1114732800000 | 2493.09 |
| 1114992000000 | 2515.69 |
| 1115078400000 | 2540.91 |
| 1115164800000 | 2561.33 |
| 1115251200000 | 2570.25 |
| 1115337600000 | 2559.63 |
| 1115596800000 | 2543.84 |
| 1115683200000 | 2532.42 |
| 1115769600000 | 2522.07 |
| 1115856000000 | 2517.61 |
| 1115942400000 | 2519.19 |
| 1116201600000 | 2511.56 |
| 1116288000000 | 2511.73 |
| 1116374400000 | 2552.37 |
| 1116460800000 | 2560.44 |
| 1116547200000 | 2534.77 |
| 1116806400000 | 2549.83 |
| 1116892800000 | 2543.88 |
| 1116979200000 | 2538.54 |
| 1117065600000 | 2541.57 |
| 1117152000000 | 2535.99 |
| 1117411200000 | 2542.13 |
| 1117497600000 | 2503.21 |
| 1117584000000 | 2519.42 |
| 1117670400000 | 2522.43 |
| 1117756800000 | 2508.38 |
| 1118016000000 | 2495.94 |
| 1118102400000 | 2516.93 |
| 1118188800000 | 2515.2 |
| 1118275200000 | 2489.26 |
| 1118361600000 | 2491.4 |
| 1118620800000 | 2478.79 |
| 1118707200000 | 2489.46 |
| 1118793600000 | 2490.9 |
| 1118880000000 | 2499.62 |
| 1118966400000 | 2543.01 |
| 1119225600000 | 2517.48 |
| 1119312000000 | 2532.44 |
| 1119398400000 | 2535.42 |
| 1119484800000 | 2529.05 |
| 1119571200000 | 2514.63 |
| 1119830400000 | 2516.26 |
| 1119916800000 | 2512.17 |
| 1120003200000 | 2532.75 |
| 1120089600000 | 2547.71 |
| 1120176000000 | 2539.71 |
| 1120435200000 | 2525.61 |
| 1120521600000 | 2526.71 |
| 1120608000000 | 2536.54 |
| 1120694400000 | 2493.67 |
| 1120780800000 | 2528.83 |
| 1121040000000 | 2581.62 |
| 1121126400000 | 2611.13 |
| 1121212800000 | 2605.43 |
| 1121299200000 | 2615.47 |
| 1121385600000 | 2599.45 |
| 1121644800000 | 2606.08 |
| 1121731200000 | 2615.42 |
| 1121817600000 | 2606.3 |
| 1121904000000 | 2636.32 |
| 1121990400000 | 2631.97 |
| 1122249600000 | 2623.06 |
| 1122336000000 | 2621.57 |
| 1122422400000 | 2637.79 |
| 1122508800000 | 2661.32 |
| 1122595200000 | 2672.6 |
| 1122854400000 | 2676.33 |
| 1122940800000 | 2688.63 |
| 1123027200000 | 2721.26 |
| 1123113600000 | 2708.61 |
| 1123200000000 | 2691.31 |
| 1123459200000 | 2714.44 |
| 1123545600000 | 2718.57 |
| 1123632000000 | 2747.58 |
| 1123718400000 | 2759.48 |
| 1123804800000 | 2749.83 |
| 1124064000000 | 2731.73 |
| 1124150400000 | 2711.11 |
| 1124236800000 | 2694.4 |
| 1124323200000 | 2651.11 |
| 1124409600000 | 2671.88 |
| 1124668800000 | 2701.91 |
| 1124755200000 | 2677.37 |
| 1124841600000 | 2679.46 |
| 1124928000000 | 2661.68 |
| 1125014400000 | 2648.07 |
| 1125273600000 | 2644.82 |
| 1125360000000 | 2621.84 |
| 1125446400000 | 2665.51 |
| 1125532800000 | 2735.33 |
| 1125619200000 | 2757.21 |
| 1125878400000 | 2783.5 |
| 1125964800000 | 2814.81 |
| 1126051200000 | 2811.05 |
| 1126137600000 | 2811.7 |
| 1126224000000 | 2828.22 |
| 1126483200000 | 2795.7 |
| 1126569600000 | 2775.99 |
| 1126656000000 | 2789.47 |
| 1126742400000 | 2771.45 |
| 1126828800000 | 2783.2 |
| 1127088000000 | 2765.71 |
| 1127174400000 | 2784.58 |
| 1127260800000 | 2772.47 |
| 1127347200000 | 2767.28 |
| 1127433600000 | 2775.93 |
| 1127692800000 | 2796.26 |
| 1127779200000 | 2778.5 |
| 1127865600000 | 2812.93 |
| 1127952000000 | 2809.34 |
| 1128038400000 | 2828.79 |
| 1128297600000 | 2810.49 |
| 1128384000000 | 2828.21 |
| 1128470400000 | 2806.26 |
| 1128556800000 | 2830.56 |
| 1128643200000 | 2821.21 |
| 1128902400000 | 2824.35 |
| 1128988800000 | 2814.33 |
| 1129075200000 | 2799.85 |
| 1129161600000 | 2742.22 |
| 1129248000000 | 2793.94 |
| 1129507200000 | 2787.24 |
| 1129593600000 | 2736.46 |
| 1129680000000 | 2719.07 |
| 1129766400000 | 2713.86 |
| 1129852800000 | 2718.1 |
| 1130112000000 | 2751.15 |
| 1130198400000 | 2760.19 |
| 1130284800000 | 2752.84 |
| 1130371200000 | 2727.62 |
| 1130457600000 | 2720.52 |
| 1130716800000 | 2732.15 |
| 1130803200000 | 2718.31 |
| 1130889600000 | 2735.17 |
| 1130976000000 | 2735.32 |
| 1131062400000 | 2673.21 |
| 1131321600000 | 2669.49 |
| 1131408000000 | 2667.51 |
| 1131494400000 | 2665.53 |
| 1131580800000 | 2664.6 |
| 1131667200000 | 2681.99 |
| 1131926400000 | 2678.45 |
| 1132012800000 | 2661.86 |
| 1132099200000 | 2644.71 |
| 1132185600000 | 2672.86 |
| 1132272000000 | 2689.13 |
| 1132531200000 | 2700.33 |
| 1132617600000 | 2692.99 |
| 1132704000000 | 2738.08 |
| 1132790400000 | 2740.37 |
| 1132876800000 | 2730.89 |
| 1133136000000 | 2738.08 |
| 1133222400000 | 2732.25 |
| 1133308800000 | 2723.19 |
| 1133395200000 | 2735.86 |
| 1133481600000 | 2721.98 |
| 1133740800000 | 2706.3 |
| 1133827200000 | 2709.07 |
| 1133913600000 | 2689.31 |
| 1134000000000 | 2710.74 |
| 1134086400000 | 2710.36 |
| 1134345600000 | 2751.12 |
| 1134432000000 | 2746.2 |
| 1134518400000 | 2762.6 |
| 1134604800000 | 2738.2 |
| 1134691200000 | 2771.27 |
| 1134950400000 | 2761.08 |
| 1135036800000 | 2745.17 |
| 1135123200000 | 2758.44 |
| 1135209600000 | 2776.11 |
| 1135296000000 | 2782.99 |
| 1135555200000 | 2782.99 |
| 1135641600000 | 2793.55 |
| 1135728000000 | 2804.7 |
| 1135814400000 | 2792.43 |
| 1135900800000 | 2769.22 |
| 1136160000000 | 2784.83 |
| 1136246400000 | 2836.47 |
| 1136332800000 | 2882.6 |
| 1136419200000 | 2890.38 |
| 1136505600000 | 2903.29 |
| 1136764800000 | 2898.68 |
| 1136851200000 | 2876.83 |
| 1136937600000 | 2911.14 |
| 1137024000000 | 2898.99 |
| 1137110400000 | 2878.34 |
| 1137369600000 | 2903.5 |
| 1137456000000 | 2865.64 |
| 1137542400000 | 2845.62 |
| 1137628800000 | 2878.22 |
| 1137715200000 | 2848.95 |
| 1137974400000 | 2886.9 |
| 1138060800000 | 2871.02 |
| 1138147200000 | 2912.69 |
| 1138233600000 | 2928.47 |
| 1138320000000 | 2923.92 |
| 1138579200000 | 2911.9 |
| 1138665600000 | 2950.85 |
| 1138752000000 | 2975.74 |
| 1138838400000 | 2946.41 |
| 1138924800000 | 2932.55 |
| 1139184000000 | 2927.81 |
| 1139270400000 | 2920.46 |
| 1139356800000 | 2928.4 |
| 1139443200000 | 2967.51 |
| 1139529600000 | 2947.71 |
| 1139788800000 | 2968.35 |
| 1139875200000 | 2960.04 |
| 1139961600000 | 2958.5 |
| 1140048000000 | 2972.74 |
| 1140134400000 | 2992.46 |
| 1140393600000 | 3009.04 |
| 1140480000000 | 3023.42 |
| 1140566400000 | 3056.18 |
| 1140652800000 | 3063.86 |
| 1140739200000 | 3060.54 |
| 1140998400000 | 3068.08 |
| 1141084800000 | 3059.54 |
| 1141171200000 | 3094.2 |
| 1141257600000 | 3080.32 |
| 1141344000000 | 3069.16 |
| 1141603200000 | 3071.17 |
| 1141689600000 | 3026.07 |
| 1141776000000 | 3019.94 |
| 1141862400000 | 3038.22 |
| 1141948800000 | 3048.19 |
| 1142208000000 | 3079.08 |
| 1142294400000 | 3101.34 |
| 1142380800000 | 3105.26 |
| 1142467200000 | 3136.51 |
| 1142553600000 | 3142.66 |
| 1142812800000 | 3154.87 |
| 1142899200000 | 3135.82 |
| 1142985600000 | 3141.17 |
| 1143072000000 | 3100.89 |
| 1143158400000 | 3122.59 |
| 1143417600000 | 3094.39 |
| 1143504000000 | 3091.88 |
| 1143590400000 | 3077.54 |
| 1143676800000 | 3131.34 |
| 1143763200000 | 3116.39 |
| 1144022400000 | 3137.52 |
| 1144108800000 | 3169.65 |
| 1144195200000 | 3175.93 |
| 1144281600000 | 3160.03 |
| 1144368000000 | 3104.83 |
| 1144627200000 | 3106.3 |
| 1144713600000 | 3073.42 |
| 1144800000000 | 3052.54 |
| 1144886400000 | 3047.75 |
| 1144972800000 | 3047.75 |
| 1145232000000 | 3096.16 |
| 1145318400000 | 3090.37 |
| 1145404800000 | 3138.91 |
| 1145491200000 | 3149.78 |
| 1145577600000 | 3193.58 |
| 1145836800000 | 3195.58 |
| 1145923200000 | 3213.76 |
| 1146009600000 | 3225.25 |
| 1146096000000 | 3246.54 |
| 1146182400000 | 3267.58 |
| 1146441600000 | 3273.29 |
| 1146528000000 | 3293.09 |
| 1146614400000 | 3267.33 |
| 1146700800000 | 3296.02 |
| 1146787200000 | 3337.84 |
| 1147046400000 | 3341.02 |
| 1147132800000 | 3357.09 |
| 1147219200000 | 3361.36 |
| 1147305600000 | 3352.08 |
| 1147392000000 | 3294.45 |
| 1147651200000 | 3253.12 |
| 1147737600000 | 3263.04 |
| 1147824000000 | 3149.09 |
| 1147910400000 | 3148.37 |
| 1147996800000 | 3130.3 |
| 1148256000000 | 3077.29 |
| 1148342400000 | 3137.38 |
| 1148428800000 | 3084.3 |
| 1148515200000 | 3133.71 |
| 1148601600000 | 3183.01 |
| 1148860800000 | 3179.7 |
| 1148947200000 | 3152.16 |
| 1149033600000 | 3193.28 |
| 1149120000000 | 3188.39 |
| 1149206400000 | 3217.33 |
| 1149465600000 | 3198.48 |
| 1149552000000 | 3121.79 |
| 1149638400000 | 3145.47 |
| 1149724800000 | 3040 |
| 1149811200000 | 3077.33 |
| 1150070400000 | 3045.67 |
| 1150156800000 | 2979.21 |
| 1150243200000 | 3005.13 |
| 1150329600000 | 3053.78 |
| 1150416000000 | 3034.51 |
| 1150675200000 | 3035.97 |
| 1150761600000 | 3054.04 |
| 1150848000000 | 3089.32 |
| 1150934400000 | 3098.7 |
| 1151020800000 | 3094.08 |
| 1151280000000 | 3094.33 |
| 1151366400000 | 3088.15 |
| 1151452800000 | 3064.05 |
| 1151539200000 | 3123.43 |
| 1151625600000 | 3233.89 |
| 1151884800000 | 3257.75 |
| 1151971200000 | 3271.54 |
| 1152057600000 | 3232.67 |
| 1152144000000 | 3276.84 |
| 1152230400000 | 3294.71 |
| 1152489600000 | 3282.95 |
| 1152576000000 | 3255.49 |
| 1152662400000 | 3237.61 |
| 1152748800000 | 3192.77 |
| 1152835200000 | 3139.18 |
| 1153094400000 | 3096.19 |
| 1153180800000 | 3083.53 |
| 1153267200000 | 3174.64 |
| 1153353600000 | 3198.52 |
| 1153440000000 | 3182.77 |
| 1153699200000 | 3229.98 |
| 1153785600000 | 3243.99 |
| 1153872000000 | 3246.31 |
| 1153958400000 | 3315.74 |
| 1154044800000 | 3355.93 |
| 1154304000000 | 3335.64 |
| 1154390400000 | 3301.37 |
| 1154476800000 | 3363.38 |
| 1154563200000 | 3343.21 |
| 1154649600000 | 3408.66 |
| 1154908800000 | 3356.94 |
| 1154995200000 | 3364.14 |
| 1155081600000 | 3401.14 |
| 1155168000000 | 3345.03 |
| 1155254400000 | 3332.24 |
| 1155513600000 | 3362.19 |
| 1155600000000 | 3398.75 |
| 1155686400000 | 3433.54 |
| 1155772800000 | 3448.71 |
| 1155859200000 | 3433.31 |
| 1156118400000 | 3455.48 |
| 1156204800000 | 3434.7 |
| 1156291200000 | 3408.21 |
| 1156377600000 | 3421.61 |
| 1156464000000 | 3406.33 |
| 1156723200000 | 3440.71 |
| 1156809600000 | 3438.79 |
| 1156896000000 | 3465.95 |
| 1156982400000 | 3450.82 |
| 1157068800000 | 3464.81 |
| 1157328000000 | 3506.35 |
| 1157414400000 | 3471.22 |
| 1157500800000 | 3434.94 |
| 1157587200000 | 3395.25 |
| 1157673600000 | 3395.04 |
| 1157932800000 | 3395.77 |
| 1158019200000 | 3427.07 |
| 1158105600000 | 3435.29 |
| 1158192000000 | 3457.16 |
| 1158278400000 | 3449.09 |
| 1158537600000 | 3461.4 |
| 1158624000000 | 3452.47 |
| 1158710400000 | 3504.72 |
| 1158796800000 | 3532.15 |
| 1158883200000 | 3530.36 |
| 1159142400000 | 3517.07 |
| 1159228800000 | 3565.42 |
| 1159315200000 | 3656.18 |
| 1159401600000 | 3639.75 |
| 1159488000000 | 3635.49 |
| 1159747200000 | 3654.16 |
| 1159833600000 | 3636.87 |
| 1159920000000 | 3658.03 |
| 1160006400000 | 3698.07 |
| 1160092800000 | 3679.7 |
| 1160352000000 | 3682.3 |
| 1160438400000 | 3693.69 |
| 1160524800000 | 3701.93 |
| 1160611200000 | 3742.25 |
| 1160697600000 | 3746.21 |
| 1160956800000 | 3756.42 |
| 1161043200000 | 3696.31 |
| 1161129600000 | 3729.88 |
| 1161216000000 | 3773.35 |
| 1161302400000 | 3799.92 |
| 1161561600000 | 3802.21 |
| 1161648000000 | 3789.71 |
| 1161734400000 | 3819.05 |
| 1161820800000 | 3844.34 |
| 1161907200000 | 3889.05 |
| 1162166400000 | 3881.66 |
| 1162252800000 | 3906.17 |
| 1162339200000 | 3921.44 |
| 1162425600000 | 3903.94 |
| 1162512000000 | 3903.69 |
| 1162771200000 | 3956.14 |
| 1162857600000 | 4010.9 |
| 1162944000000 | 4007.42 |
| 1163030400000 | 4024.22 |
| 1163116800000 | 4022.14 |
| 1163376000000 | 4030.67 |
| 1163462400000 | 4036.76 |
| 1163548800000 | 4051.81 |
| 1163635200000 | 4070.45 |
| 1163721600000 | 4056.95 |
| 1163980800000 | 4080.13 |
| 1164067200000 | 4075.62 |
| 1164153600000 | 4129.23 |
| 1164240000000 | 4131.64 |
| 1164326400000 | 4118.13 |
| 1164585600000 | 4035.57 |
| 1164672000000 | 4027.48 |
| 1164758400000 | 4097.16 |
| 1164844800000 | 4094.18 |
| 1164931200000 | 4064.5 |
| 1165190400000 | 4114.31 |
| 1165276800000 | 4164.52 |
| 1165363200000 | 4161.32 |
| 1165449600000 | 4171.99 |
| 1165536000000 | 4180.74 |
| 1165795200000 | 4186.3 |
| 1165881600000 | 4190.97 |
| 1165968000000 | 4221.6 |
| 1166054400000 | 4212.62 |
| 1166140800000 | 4196.78 |
| 1166400000000 | 4170.38 |
| 1166486400000 | 4160.37 |
| 1166572800000 | 4173.95 |
| 1166659200000 | 4152.62 |
| 1166745600000 | 4127.08 |
| 1167004800000 | 4127.08 |
| 1167091200000 | 4120.65 |
| 1167177600000 | 4155.86 |
| 1167264000000 | 4150.66 |
| 1167350400000 | 4159.9 |
| 1167696000000 | 4266.94 |
| 1167782400000 | 4246.3 |
| 1167868800000 | 4217.94 |
| 1167955200000 | 4164.78 |
| 1168214400000 | 4172.58 |
| 1168300800000 | 4165.68 |
| 1168387200000 | 4093.24 |
| 1168473600000 | 4140.13 |
| 1168560000000 | 4166.72 |
| 1168819200000 | 4183.08 |
| 1168905600000 | 4162.17 |
| 1168992000000 | 4147.72 |
| 1169078400000 | 4139.18 |
| 1169164800000 | 4180.05 |
| 1169424000000 | 4169.79 |
| 1169510400000 | 4196.18 |
| 1169596800000 | 4225.67 |
| 1169683200000 | 4228.08 |
| 1169769600000 | 4168.07 |
| 1170028800000 | 4205.44 |
| 1170115200000 | 4226.62 |
| 1170201600000 | 4238 |
| 1170288000000 | 4259.57 |
| 1170374400000 | 4260.4 |
| 1170633600000 | 4239.77 |
| 1170720000000 | 4276.35 |
| 1170806400000 | 4339.69 |
| 1170892800000 | 4338.77 |
| 1170979200000 | 4338.79 |
| 1171238400000 | 4294.04 |
| 1171324800000 | 4328.43 |
| 1171411200000 | 4389.91 |
| 1171497600000 | 4387.06 |
| 1171584000000 | 4367.04 |
| 1171843200000 | 4391.87 |
| 1171929600000 | 4389.88 |
| 1172016000000 | 4352.76 |
| 1172102400000 | 4343.83 |
| 1172188800000 | 4356.14 |
| 1172448000000 | 4384.85 |
| 1172534400000 | 4279.06 |
| 1172620800000 | 4214.69 |
| 1172707200000 | 4143.28 |
| 1172793600000 | 4111.89 |
| 1173052800000 | 4028.56 |
| 1173139200000 | 4054.09 |
| 1173225600000 | 4088.18 |
| 1173312000000 | 4167.79 |
| 1173398400000 | 4183.84 |
| 1173657600000 | 4171 |
| 1173744000000 | 4126.3 |
| 1173830400000 | 4016.58 |
| 1173916800000 | 4126.15 |
| 1174003200000 | 4152.87 |
| 1174262400000 | 4232.91 |
| 1174348800000 | 4250.94 |
| 1174435200000 | 4250.6 |
| 1174521600000 | 4325.2 |
| 1174608000000 | 4317.82 |
| 1174867200000 | 4295.4 |
| 1174953600000 | 4323.22 |
| 1175040000000 | 4313.25 |
| 1175126400000 | 4336.09 |
| 1175212800000 | 4336.83 |
| 1175472000000 | 4381.54 |
| 1175558400000 | 4448.97 |
| 1175644800000 | 4451.3 |
| 1175731200000 | 4477.1 |
| 1175817600000 | 4477.1 |
| 1176076800000 | 4453.78 |
| 1176163200000 | 4499.78 |
| 1176249600000 | 4497.04 |
| 1176336000000 | 4484.08 |
| 1176422400000 | 4513.59 |
| 1176681600000 | 4542.16 |
| 1176768000000 | 4534.87 |
| 1176854400000 | 4500.72 |
| 1176940800000 | 4494.6 |
| 1177027200000 | 4569.36 |
| 1177286400000 | 4526.36 |
| 1177372800000 | 4423.92 |
| 1177459200000 | 4448.55 |
| 1177545600000 | 4429.79 |
| 1177632000000 | 4382.1 |
| 1177891200000 | 4370.22 |
| 1177977600000 | 4353.89 |
| 1178064000000 | 4377.25 |
| 1178150400000 | 4367.92 |
| 1178236800000 | 4445.1 |
| 1178496000000 | 4470.31 |
| 1178582400000 | 4407.19 |
| 1178668800000 | 4432.01 |
| 1178755200000 | 4408.62 |
| 1178841600000 | 4460.55 |
| 1179100800000 | 4447.93 |
| 1179187200000 | 4509.48 |
| 1179273600000 | 4526.23 |
| 1179360000000 | 4523.6 |
| 1179446400000 | 4558.33 |
| 1179705600000 | 4538.53 |
| 1179792000000 | 4545.89 |
| 1179878400000 | 4601.04 |
| 1179964800000 | 4546.17 |
| 1180051200000 | 4541.78 |
| 1180310400000 | 4560.47 |
| 1180396800000 | 4592.95 |
| 1180483200000 | 4560.16 |
| 1180569600000 | 4628.62 |
| 1180656000000 | 4667.22 |
| 1180915200000 | 4663.39 |
| 1181001600000 | 4650.28 |
| 1181088000000 | 4527.56 |
| 1181174400000 | 4453.75 |
| 1181260800000 | 4445.01 |
| 1181520000000 | 4473.18 |
| 1181606400000 | 4407.91 |
| 1181692800000 | 4421.11 |
| 1181779200000 | 4500.39 |
| 1181865600000 | 4565.87 |
| 1182124800000 | 4532.92 |
| 1182211200000 | 4508.14 |
| 1182297600000 | 4525.04 |
| 1182384000000 | 4467.33 |
| 1182470400000 | 4449.68 |
| 1182729600000 | 4475.54 |
| 1182816000000 | 4447.66 |
| 1182902400000 | 4419.58 |
| 1182988800000 | 4469.25 |
| 1183075200000 | 4503.91 |
| 1183334400000 | 4535.15 |
| 1183420800000 | 4548.58 |
| 1183507200000 | 4588.48 |
| 1183593600000 | 4558.53 |
| 1183680000000 | 4612.76 |
| 1183939200000 | 4589.78 |
| 1184025600000 | 4580.98 |
| 1184112000000 | 4582.58 |
| 1184198400000 | 4635.17 |
| 1184284800000 | 4663.64 |
| 1184544000000 | 4694.24 |
| 1184630400000 | 4714.54 |
| 1184716800000 | 4690.67 |
| 1184803200000 | 4744.52 |
| 1184889600000 | 4660.2 |
| 1185148800000 | 4692.52 |
| 1185235200000 | 4653.53 |
| 1185321600000 | 4623.57 |
| 1185408000000 | 4508.16 |
| 1185494400000 | 4507.06 |
| 1185753600000 | 4489.62 |
| 1185840000000 | 4583.9 |
| 1185926400000 | 4525.36 |
| 1186012800000 | 4550.53 |
| 1186099200000 | 4536.78 |
| 1186358400000 | 4512.05 |
| 1186444800000 | 4579.13 |
| 1186531200000 | 4706.52 |
| 1186617600000 | 4617.46 |
| 1186704000000 | 4487.86 |
| 1186963200000 | 4551.83 |
| 1187049600000 | 4482.66 |
| 1187136000000 | 4439.61 |
| 1187222400000 | 4258.49 |
| 1187308800000 | 4379.05 |
| 1187568000000 | 4371.39 |
| 1187654400000 | 4363.34 |
| 1187740800000 | 4407.2 |
| 1187827200000 | 4407.48 |
| 1187913600000 | 4439.16 |
| 1188172800000 | 4434.47 |
| 1188259200000 | 4377.77 |
| 1188345600000 | 4393.81 |
| 1188432000000 | 4430.59 |
| 1188518400000 | 4479.61 |
| 1188777600000 | 4494.17 |
| 1188864000000 | 4502.99 |
| 1188950400000 | 4417.53 |
| 1189036800000 | 4422.77 |
| 1189123200000 | 4348.08 |
| 1189382400000 | 4312.86 |
| 1189468800000 | 4399.59 |
| 1189555200000 | 4421.41 |
| 1189641600000 | 4452.25 |
| 1189728000000 | 4382.51 |
| 1189987200000 | 4329 |
| 1190073600000 | 4439.3 |
| 1190160000000 | 4608.93 |
| 1190246400000 | 4628.28 |
| 1190332800000 | 4635.53 |
| 1190592000000 | 4647.67 |
| 1190678400000 | 4603.3 |
| 1190764800000 | 4663.53 |
| 1190851200000 | 4695.78 |
| 1190937600000 | 4716.25 |
| 1191196800000 | 4730.29 |
| 1191283200000 | 4752.51 |
| 1191369600000 | 4739.02 |
| 1191456000000 | 4721.54 |
| 1191542400000 | 4784.14 |
| 1191801600000 | 4725.77 |
| 1191888000000 | 4742.48 |
| 1191974400000 | 4771.09 |
| 1192060800000 | 4876.68 |
| 1192147200000 | 4913.79 |
| 1192406400000 | 4913.21 |
| 1192492800000 | 4917.84 |
| 1192579200000 | 4978.93 |
| 1192665600000 | 5033.01 |
| 1192752000000 | 5026.96 |
| 1193011200000 | 4929.47 |
| 1193097600000 | 4988.68 |
| 1193184000000 | 4918.18 |
| 1193270400000 | 4993.49 |
| 1193356800000 | 5093.82 |
| 1193616000000 | 5147.34 |
| 1193702400000 | 5176.34 |
| 1193788800000 | 5224.57 |
| 1193875200000 | 5172.96 |
| 1193961600000 | 5214.11 |
| 1194220800000 | 5208.48 |
| 1194307200000 | 5255.25 |
| 1194393600000 | 5271.36 |
| 1194480000000 | 5316.93 |
| 1194566400000 | 5239.97 |
| 1194825600000 | 5206.82 |
| 1194912000000 | 5250.97 |
| 1194998400000 | 5296.63 |
| 1195084800000 | 5247.62 |
| 1195171200000 | 5262.09 |
| 1195430400000 | 5202.84 |
| 1195516800000 | 5299.22 |
| 1195603200000 | 5201.27 |
| 1195689600000 | 5192.93 |
| 1195776000000 | 5205.36 |
| 1196035200000 | 5197.82 |
| 1196121600000 | 5202.78 |
| 1196208000000 | 5249.05 |
| 1196294400000 | 5284.69 |
| 1196380800000 | 5281.99 |
| 1196640000000 | 5264.86 |
| 1196726400000 | 5295.06 |
| 1196812800000 | 5288.07 |
| 1196899200000 | 5240.65 |
| 1196985600000 | 5295.41 |
| 1197244800000 | 5327.29 |
| 1197331200000 | 5338.04 |
| 1197417600000 | 5323.38 |
| 1197504000000 | 5177.29 |
| 1197590400000 | 5142.25 |
| 1197849600000 | 5037.55 |
| 1197936000000 | 5034.32 |
| 1198022400000 | 4997.81 |
| 1198108800000 | 4974.54 |
| 1198195200000 | 5039.89 |
| 1198454400000 | 5051.11 |
| 1198540800000 | 5049.88 |
| 1198627200000 | 5085.83 |
| 1198713600000 | 5099.19 |
| 1198800000000 | 5122.05 |
| 1199059200000 | 5092.79 |
| 1199232000000 | 5077.86 |
| 1199318400000 | 5027.45 |
| 1199404800000 | 4967.73 |
| 1199664000000 | 4979.36 |
| 1199750400000 | 4974.05 |
| 1199836800000 | 4928.8 |
| 1199923200000 | 4928.63 |
| 1200009600000 | 4928.2 |
| 1200268800000 | 4939.69 |
| 1200355200000 | 4776.46 |
| 1200441600000 | 4677.65 |
| 1200528000000 | 4664.32 |
| 1200614400000 | 4594.05 |
| 1200873600000 | 4212.36 |
| 1200960000000 | 4327.02 |
| 1201046400000 | 4120.32 |
| 1201132800000 | 4443.91 |
| 1201219200000 | 4450.97 |
| 1201478400000 | 4439.05 |
| 1201564800000 | 4495.24 |
| 1201651200000 | 4491.02 |
| 1201737600000 | 4501.45 |
| 1201824000000 | 4602.35 |
| 1202083200000 | 4602.39 |
| 1202169600000 | 4326.28 |
| 1202256000000 | 4404.42 |
| 1202342400000 | 4317.06 |
| 1202428800000 | 4324.68 |
| 1202688000000 | 4282.64 |
| 1202774400000 | 4452.8 |
| 1202860800000 | 4447.6 |
| 1202947200000 | 4473.03 |
| 1203033600000 | 4409 |
| 1203292800000 | 4479.36 |
| 1203379200000 | 4491.49 |
| 1203465600000 | 4400.28 |
| 1203552000000 | 4476.35 |
| 1203638400000 | 4435.28 |
| 1203897600000 | 4494 |
| 1203984000000 | 4606.14 |
| 1204070400000 | 4677.27 |
| 1204156800000 | 4636.89 |
| 1204243200000 | 4604.43 |
| 1204502400000 | 4503.86 |
| 1204588800000 | 4431.92 |
| 1204675200000 | 4547.54 |
| 1204761600000 | 4514.92 |
| 1204848000000 | 4473.65 |
| 1205107200000 | 4462.64 |
| 1205193600000 | 4593.61 |
| 1205280000000 | 4671.2 |
| 1205366400000 | 4672.69 |
| 1205452800000 | 4658.04 |
| 1205712000000 | 4578.21 |
| 1205798400000 | 4725.81 |
| 1205884800000 | 4664.92 |
| 1205971200000 | 4601.7 |
| 1206057600000 | 4601.7 |
| 1206316800000 | 4595.13 |
| 1206403200000 | 4823.9 |
| 1206489600000 | 4858.95 |
| 1206576000000 | 4922.48 |
| 1206662400000 | 4874.39 |
| 1206921600000 | 4839.73 |
| 1207008000000 | 4925.11 |
| 1207094400000 | 4990.96 |
| 1207180800000 | 4961.3 |
| 1207267200000 | 5033.02 |
| 1207526400000 | 5054.72 |
| 1207612800000 | 4993.66 |
| 1207699200000 | 4956.63 |
| 1207785600000 | 4941.67 |
| 1207872000000 | 4864.83 |
| 1208131200000 | 4828.98 |
| 1208217600000 | 4904.74 |
| 1208304000000 | 5034.05 |
| 1208390400000 | 4993.86 |
| 1208476800000 | 5069.79 |
| 1208736000000 | 5060.33 |
| 1208822400000 | 5033.41 |
| 1208908800000 | 5016.48 |
| 1208995200000 | 4965.11 |
| 1209081600000 | 4989.04 |
| 1209340800000 | 5025.03 |
| 1209427200000 | 4961.22 |
| 1209513600000 | 4981.14 |
| 1209600000000 | 4943.23 |
| 1209686400000 | 5049.4 |
| 1209945600000 | 5076.96 |
| 1210032000000 | 5071.11 |
| 1210118400000 | 5031.16 |
| 1210204800000 | 5059.11 |
| 1210291200000 | 5020.57 |
| 1210550400000 | 5082.43 |
| 1210636800000 | 5082.92 |
| 1210723200000 | 5130.71 |
| 1210809600000 | 5136.92 |
| 1210896000000 | 5139.08 |
| 1211155200000 | 5162.71 |
| 1211241600000 | 5116.38 |
| 1211328000000 | 5104.66 |
| 1211414400000 | 5081.74 |
| 1211500800000 | 5001.06 |
| 1211760000000 | 5002.91 |
| 1211846400000 | 4937.12 |
| 1211932800000 | 4926.19 |
| 1212019200000 | 4910.8 |
| 1212105600000 | 4935.92 |
| 1212364800000 | 4822.7 |
| 1212451200000 | 4843.46 |
| 1212537600000 | 4807.49 |
| 1212624000000 | 4795.09 |
| 1212710400000 | 4732.74 |
| 1212969600000 | 4696.46 |
| 1213056000000 | 4608.87 |
| 1213142400000 | 4558.35 |
| 1213228800000 | 4622.61 |
| 1213315200000 | 4653.97 |
| 1213574400000 | 4624 |
| 1213660800000 | 4656.73 |
| 1213747200000 | 4566.77 |
| 1213833600000 | 4535.14 |
| 1213920000000 | 4515.83 |
| 1214179200000 | 4470.75 |
| 1214265600000 | 4432.67 |
| 1214352000000 | 4513.76 |
| 1214438400000 | 4432.45 |
| 1214524800000 | 4428.63 |
| 1214784000000 | 4416.3 |
| 1214870400000 | 4338.03 |
| 1214956800000 | 4414.45 |
| 1215043200000 | 4429.44 |
| 1215129600000 | 4335.68 |
| 1215388800000 | 4398.88 |
| 1215475200000 | 4342.63 |
| 1215561600000 | 4446.1 |
| 1215648000000 | 4372.63 |
| 1215734400000 | 4280.25 |
| 1215993600000 | 4297.3 |
| 1216080000000 | 4207.71 |
| 1216166400000 | 4215.53 |
| 1216252800000 | 4359.02 |
| 1216339200000 | 4452.23 |
| 1216598400000 | 4412.53 |
| 1216684800000 | 4327.18 |
| 1216771200000 | 4414.33 |
| 1216857600000 | 4325.65 |
| 1216944000000 | 4287.07 |
| 1217203200000 | 4263.6 |
| 1217289600000 | 4299.68 |
| 1217376000000 | 4343.37 |
| 1217462400000 | 4381.95 |
| 1217548800000 | 4268.1 |
| 1217808000000 | 4233.22 |
| 1217894400000 | 4314.79 |
| 1217980800000 | 4304.14 |
| 1218067200000 | 4262.4 |
| 1218153600000 | 4193.84 |
| 1218412800000 | 4273.14 |
| 1218499200000 | 4235.26 |
| 1218585600000 | 4116.66 |
| 1218672000000 | 4090.99 |
| 1218758400000 | 4054.99 |
| 1219017600000 | 4058 |
| 1219104000000 | 3938.69 |
| 1219190400000 | 3957.83 |
| 1219276800000 | 3938.26 |
| 1219363200000 | 4019.27 |
| 1219622400000 | 3947.44 |
| 1219708800000 | 3941.24 |
| 1219795200000 | 3977.97 |
| 1219881600000 | 4049.84 |
| 1219968000000 | 4063.44 |
| 1220227200000 | 4023.44 |
| 1220313600000 | 4080.25 |
| 1220400000000 | 4051.4 |
| 1220486400000 | 3908.02 |
| 1220572800000 | 3758.18 |
| 1220832000000 | 3891.88 |
| 1220918400000 | 3812.83 |
| 1221004800000 | 3731.63 |
| 1221091200000 | 3678.74 |
| 1221177600000 | 3838.85 |
| 1221436800000 | 3661.9 |
| 1221523200000 | 3649.03 |
| 1221609600000 | 3577.3 |
| 1221696000000 | 3615.87 |
| 1221782400000 | 3948.78 |
| 1222041600000 | 3929.76 |
| 1222128000000 | 3894.08 |
| 1222214400000 | 3853.69 |
| 1222300800000 | 3975.16 |
| 1222387200000 | 3945.19 |
| 1222646400000 | 3749.26 |
| 1222732800000 | 3663.29 |
| 1222819200000 | 3726.01 |
| 1222905600000 | 3622.42 |
| 1222992000000 | 3772.71 |
| 1223251200000 | 3467.21 |
| 1223337600000 | 3552.31 |
| 1223424000000 | 3366.58 |
| 1223510400000 | 3238.4 |
| 1223596800000 | 2902.53 |
| 1223856000000 | 3232.57 |
| 1223942400000 | 3335.64 |
| 1224028800000 | 3155.31 |
| 1224115200000 | 2974.75 |
| 1224201600000 | 3096.45 |
| 1224460800000 | 3153.66 |
| 1224547200000 | 3074.57 |
| 1224633600000 | 2752.62 |
| 1224720000000 | 2682.55 |
| 1224806400000 | 2501.51 |
| 1225065600000 | 2343.53 |
| 1225152000000 | 2313.83 |
| 1225238400000 | 2623.67 |
| 1225324800000 | 2683.19 |
| 1225411200000 | 2738.63 |
| 1225670400000 | 2795.16 |
| 1225756800000 | 2997.36 |
| 1225843200000 | 3028.03 |
| 1225929600000 | 2781.16 |
| 1226016000000 | 2842.64 |
| 1226275200000 | 2826.88 |
| 1226361600000 | 2647.47 |
| 1226448000000 | 2575.06 |
| 1226534400000 | 2619.2 |
| 1226620800000 | 2669.36 |
| 1226880000000 | 2557.64 |
| 1226966400000 | 2567.16 |
| 1227052800000 | 2464.32 |
| 1227139200000 | 2370.98 |
| 1227225600000 | 2362.31 |
| 1227484800000 | 2622.6 |
| 1227571200000 | 2687.84 |
| 1227657600000 | 2657.49 |
| 1227744000000 | 2717.36 |
| 1227830400000 | 2698.12 |
| 1228089600000 | 2555.59 |
| 1228176000000 | 2682.63 |
| 1228262400000 | 2690.54 |
| 1228348800000 | 2685.1 |
| 1228435200000 | 2573.41 |
| 1228694400000 | 2799.45 |
| 1228780800000 | 2802.08 |
| 1228867200000 | 2848.7 |
| 1228953600000 | 2911.87 |
| 1229040000000 | 2869.75 |
| 1229299200000 | 2950.35 |
| 1229385600000 | 3020.65 |
| 1229472000000 | 3155.94 |
| 1229558400000 | 3208.52 |
| 1229644800000 | 3090.44 |
| 1229904000000 | 3029.18 |
| 1229990400000 | 3026.21 |
| 1230076800000 | 3035.87 |
| 1230163200000 | 3035.87 |
| 1230249600000 | 3050.52 |
| 1230508800000 | 3069.45 |
| 1230595200000 | 3110.6 |
| 1230681600000 | 3056.94 |
| 1230854400000 | 3170.57 |
| 1231113600000 | 3154.93 |
| 1231200000000 | 3118.72 |
| 1231286400000 | 3129.64 |
| 1231372800000 | 3112.27 |
| 1231459200000 | 3035.44 |
| 1231718400000 | 2951.51 |
| 1231804800000 | 2859.56 |
| 1231891200000 | 2729.66 |
| 1231977600000 | 2689.79 |
| 1232064000000 | 2729.83 |
| 1232323200000 | 2661.94 |
| 1232409600000 | 2540.46 |
| 1232496000000 | 2514.84 |
| 1232582400000 | 2510.48 |
| 1232668800000 | 2482.24 |
| 1232928000000 | 2616.45 |
| 1233014400000 | 2619.6 |
| 1233100800000 | 2757.84 |
| 1233187200000 | 2656.37 |
| 1233273600000 | 2594.64 |
| 1233532800000 | 2531.66 |
| 1233619200000 | 2607.42 |
| 1233705600000 | 2632.04 |
| 1233792000000 | 2603.8 |
| 1233878400000 | 2635.43 |
| 1234137600000 | 2687.52 |
| 1234224000000 | 2619.99 |
| 1234310400000 | 2580.95 |
| 1234396800000 | 2505.84 |
| 1234483200000 | 2552.13 |
| 1234742400000 | 2465.61 |
| 1234828800000 | 2345.77 |
| 1234915200000 | 2345.08 |
| 1235001600000 | 2380.15 |
| 1235088000000 | 2281.02 |
| 1235347200000 | 2283.17 |
| 1235433600000 | 2263.08 |
| 1235520000000 | 2264.46 |
| 1235606400000 | 2375.32 |
| 1235692800000 | 2306.67 |
| 1235952000000 | 2176.01 |
| 1236038400000 | 2152.61 |
| 1236124800000 | 2193.74 |
| 1236211200000 | 2093.09 |
| 1236297600000 | 2084.33 |
| 1236556800000 | 2037.41 |
| 1236643200000 | 2167.86 |
| 1236729600000 | 2189.79 |
| 1236816000000 | 2239.54 |
| 1236902400000 | 2289.17 |
| 1237161600000 | 2378.38 |
| 1237248000000 | 2377.11 |
| 1237334400000 | 2406.24 |
| 1237420800000 | 2531.19 |
| 1237507200000 | 2502.16 |
| 1237766400000 | 2585.83 |
| 1237852800000 | 2593.2 |
| 1237939200000 | 2620.36 |
| 1238025600000 | 2625.37 |
| 1238112000000 | 2523.54 |
| 1238371200000 | 2389.96 |
| 1238457600000 | 2479.62 |
| 1238544000000 | 2516.82 |
| 1238630400000 | 2688.07 |
| 1238716800000 | 2677.79 |
| 1238976000000 | 2672.38 |
| 1239062400000 | 2653.01 |
| 1239148800000 | 2663.77 |
| 1239235200000 | 2765.73 |
| 1239321600000 | 2765.73 |
| 1239580800000 | 2789.18 |
| 1239667200000 | 2828.17 |
| 1239753600000 | 2759.52 |
| 1239840000000 | 2803.32 |
| 1239926400000 | 2826.41 |
| 1240185600000 | 2698.52 |
| 1240272000000 | 2673.2 |
| 1240358400000 | 2749.54 |
| 1240444800000 | 2708.74 |
| 1240531200000 | 2788.06 |
| 1240790400000 | 2721.45 |
| 1240876800000 | 2674.49 |
| 1240963200000 | 2789.43 |
| 1241049600000 | 2834.77 |
| 1241136000000 | 2835.19 |
| 1241395200000 | 2882.44 |
| 1241481600000 | 2907.56 |
| 1241568000000 | 2927.15 |
| 1241654400000 | 2954.61 |
| 1241740800000 | 3029.77 |
| 1242000000000 | 3032.28 |
| 1242086400000 | 3041.84 |
| 1242172800000 | 2941.9 |
| 1242259200000 | 2934.45 |
| 1242345600000 | 2927.82 |
| 1242604800000 | 2967.61 |
| 1242691200000 | 3054.98 |
| 1242777600000 | 3104.99 |
| 1242864000000 | 3049.57 |
| 1242950400000 | 3129.03 |
| 1243209600000 | 3146.78 |
| 1243296000000 | 3162.13 |
| 1243382400000 | 3186.19 |
| 1243468800000 | 3164.62 |
| 1243555200000 | 3209.4 |
| 1243814400000 | 3279.63 |
| 1243900800000 | 3320.24 |
| 1243987200000 | 3225.91 |
| 1244073600000 | 3225.22 |
| 1244160000000 | 3208.49 |
| 1244419200000 | 3135.15 |
| 1244505600000 | 3202.7 |
| 1244592000000 | 3248.16 |
| 1244678400000 | 3288.05 |
| 1244764800000 | 3277.25 |
| 1245024000000 | 3174.27 |
| 1245110400000 | 3183.85 |
| 1245196800000 | 3113.17 |
| 1245283200000 | 3172.88 |
| 1245369600000 | 3237.38 |
| 1245628800000 | 3148.2 |
| 1245715200000 | 3175.96 |
| 1245801600000 | 3273.7 |
| 1245888000000 | 3262.89 |
| 1245974400000 | 3308.91 |
| 1246233600000 | 3364.14 |
| 1246320000000 | 3337.02 |
| 1246406400000 | 3413.74 |
| 1246492800000 | 3297.97 |
| 1246579200000 | 3323.4 |
| 1246838400000 | 3255.85 |
| 1246924800000 | 3262.9 |
| 1247011200000 | 3182.06 |
| 1247097600000 | 3235.64 |
| 1247184000000 | 3196.76 |
| 1247443200000 | 3272.89 |
| 1247529600000 | 3295.66 |
| 1247616000000 | 3429.73 |
| 1247702400000 | 3468.38 |
| 1247788800000 | 3482.39 |
| 1248048000000 | 3545.15 |
| 1248134400000 | 3536.85 |
| 1248220800000 | 3548.16 |
| 1248307200000 | 3635.35 |
| 1248393600000 | 3649.52 |
| 1248652800000 | 3716.04 |
| 1248739200000 | 3741.5 |
| 1248825600000 | 3710.72 |
| 1248912000000 | 3785.18 |
| 1248998400000 | 3816.02 |
| 1249257600000 | 3902.92 |
| 1249344000000 | 3886.33 |
| 1249430400000 | 3818.65 |
| 1249516800000 | 3841.61 |
| 1249603200000 | 3865.49 |
| 1249862400000 | 3842.22 |
| 1249948800000 | 3807.1 |
| 1250035200000 | 3862.42 |
| 1250121600000 | 3922.66 |
| 1250208000000 | 3855.06 |
| 1250467200000 | 3701.83 |
| 1250553600000 | 3749.45 |
| 1250640000000 | 3775.09 |
| 1250726400000 | 3852.45 |
| 1250812800000 | 3968.81 |
| 1251072000000 | 4026.86 |
| 1251158400000 | 4078.78 |
| 1251244800000 | 4035.68 |
| 1251331200000 | 4027.73 |
| 1251417600000 | 4097.35 |
| 1251676800000 | 4059.83 |
| 1251763200000 | 3976.89 |
| 1251849600000 | 3893.7 |
| 1251936000000 | 3908.5 |
| 1252022400000 | 3980.96 |
| 1252281600000 | 4066.71 |
| 1252368000000 | 4105.9 |
| 1252454400000 | 4156.54 |
| 1252540800000 | 4105.59 |
| 1252627200000 | 4156.91 |
| 1252886400000 | 4175.12 |
| 1252972800000 | 4200.69 |
| 1253059200000 | 4279.9 |
| 1253145600000 | 4303.64 |
| 1253232000000 | 4298.44 |
| 1253491200000 | 4262.74 |
| 1253577600000 | 4335.77 |
| 1253664000000 | 4347.94 |
| 1253750400000 | 4269.14 |
| 1253836800000 | 4246.38 |
| 1254096000000 | 4318.76 |
| 1254182400000 | 4278.91 |
| 1254268800000 | 4262.95 |
| 1254355200000 | 4158.86 |
| 1254441600000 | 4098.81 |
| 1254700800000 | 4197.24 |
| 1254787200000 | 4332.82 |
| 1254873600000 | 4276.12 |
| 1254960000000 | 4332.63 |
| 1255046400000 | 4304.31 |
| 1255305600000 | 4324.37 |
| 1255392000000 | 4277.45 |
| 1255478400000 | 4403.55 |
| 1255564800000 | 4411.36 |
| 1255651200000 | 4338.11 |
| 1255910400000 | 4441.2 |
| 1255996800000 | 4405.79 |
| 1256083200000 | 4460.06 |
| 1256169600000 | 4444.62 |
| 1256256000000 | 4415.75 |
| 1256515200000 | 4354.87 |
| 1256601600000 | 4328.85 |
| 1256688000000 | 4236.26 |
| 1256774400000 | 4349.15 |
| 1256860800000 | 4231.83 |
| 1257120000000 | 4271.25 |
| 1257206400000 | 4138.34 |
| 1257292800000 | 4237.08 |
| 1257379200000 | 4313.18 |
| 1257465600000 | 4321.18 |
| 1257724800000 | 4449.98 |
| 1257811200000 | 4437.52 |
| 1257897600000 | 4466.9 |
| 1257984000000 | 4449.84 |
| 1258070400000 | 4466.36 |
| 1258329600000 | 4539.65 |
| 1258416000000 | 4488.78 |
| 1258502400000 | 4556.45 |
| 1258588800000 | 4454 |
| 1258675200000 | 4399.15 |
| 1258934400000 | 4527.99 |
| 1259020800000 | 4503.92 |
| 1259107200000 | 4560.7 |
| 1259193600000 | 4421.64 |
| 1259280000000 | 4462.87 |
| 1259539200000 | 4420.76 |
| 1259625600000 | 4529.4 |
| 1259712000000 | 4527.39 |
| 1259798400000 | 4544.77 |
| 1259884800000 | 4537.32 |
| 1260144000000 | 4507.4 |
| 1260230400000 | 4401.46 |
| 1260316800000 | 4297.48 |
| 1260403200000 | 4309.8 |
| 1260489600000 | 4282.53 |
| 1260748800000 | 4327.18 |
| 1260835200000 | 4306.84 |
| 1260921600000 | 4359.83 |
| 1261008000000 | 4227.84 |
| 1261094400000 | 4187.82 |
| 1261353600000 | 4266.52 |
| 1261440000000 | 4269.76 |
| 1261526400000 | 4329.88 |
| 1261612800000 | 4337.28 |
| 1261699200000 | 4337.28 |
| 1261958400000 | 4370.47 |
| 1262044800000 | 4378.71 |
| 1262131200000 | 4317.26 |
| 1262217600000 | 4331.29 |
| 1262563200000 | 4431.25 |
| 1262649600000 | 4450.82 |
| 1262736000000 | 4449.51 |
| 1262822400000 | 4406.3 |
| 1262908800000 | 4403.15 |
| 1263168000000 | 4436.03 |
| 1263254400000 | 4399.65 |
| 1263340800000 | 4383 |
| 1263427200000 | 4383.07 |
| 1263513600000 | 4294.04 |
| 1263772800000 | 4309.74 |
| 1263859200000 | 4335.12 |
| 1263945600000 | 4167.67 |
| 1264032000000 | 4050.6 |
| 1264118400000 | 4049.48 |
| 1264377600000 | 4009.55 |
| 1264464000000 | 4017.32 |
| 1264550400000 | 3890.01 |
| 1264636800000 | 3790.52 |
| 1264723200000 | 3821.09 |
| 1264982400000 | 3846.13 |
| 1265068800000 | 3913.73 |
| 1265155200000 | 3805.4 |
| 1265241600000 | 3533.1 |
| 1265328000000 | 3459.55 |
| 1265587200000 | 3509.56 |
| 1265673600000 | 3545.42 |
| 1265760000000 | 3613.23 |
| 1265846400000 | 3522.61 |
| 1265932800000 | 3502.42 |
| 1266192000000 | 3522.98 |
| 1266278400000 | 3584.97 |
| 1266364800000 | 3609.94 |
| 1266451200000 | 3628.61 |
| 1266537600000 | 3629.39 |
| 1266796800000 | 3610.25 |
| 1266883200000 | 3508.65 |
| 1266969600000 | 3494.88 |
| 1267056000000 | 3431.64 |
| 1267142400000 | 3538.77 |
| 1267401600000 | 3529.48 |
| 1267488000000 | 3577.83 |
| 1267574400000 | 3663.22 |
| 1267660800000 | 3669.92 |
| 1267747200000 | 3766.79 |
| 1268006400000 | 3799.65 |
| 1268092800000 | 3752.16 |
| 1268179200000 | 3817.07 |
| 1268265600000 | 3790.43 |
| 1268352000000 | 3821.77 |
| 1268611200000 | 3749.99 |
| 1268697600000 | 3812.69 |
| 1268784000000 | 3840.11 |
| 1268870400000 | 3765.59 |
| 1268956800000 | 3714.29 |
| 1269216000000 | 3667.57 |
| 1269302400000 | 3713.69 |
| 1269388800000 | 3613.21 |
| 1269475200000 | 3688.33 |
| 1269561600000 | 3696.92 |
| 1269820800000 | 3721.99 |
| 1269907200000 | 3670.88 |
| 1269993600000 | 3663 |
| 1270080000000 | 3730.31 |
| 1270166400000 | 3730.31 |
| 1270425600000 | 3721.77 |
| 1270512000000 | 3716.12 |
| 1270598400000 | 3719.31 |
| 1270684800000 | 3685.06 |
| 1270771200000 | 3822.4 |
| 1271030400000 | 3905.12 |
| 1271116800000 | 3894.07 |
| 1271203200000 | 3924.06 |
| 1271289600000 | 3915.44 |
| 1271376000000 | 3807.78 |
| 1271635200000 | 3778.27 |
| 1271721600000 | 3809.92 |
| 1271808000000 | 3707.13 |
| 1271894400000 | 3600.01 |
| 1271980800000 | 3647.39 |
| 1272240000000 | 3642.07 |
| 1272326400000 | 3480.88 |
| 1272412800000 | 3343.37 |
| 1272499200000 | 3450.39 |
| 1272585600000 | 3488.65 |
| 1272844800000 | 3449.52 |
| 1272931200000 | 3220.69 |
| 1273017600000 | 3103.32 |
| 1273104000000 | 2967.78 |
| 1273190400000 | 2859 |
| 1273449600000 | 3359.24 |
| 1273536000000 | 3226.57 |
| 1273622400000 | 3250.48 |
| 1273708800000 | 3182.14 |
| 1273795200000 | 2929.94 |
| 1274054400000 | 2902.15 |
| 1274140800000 | 3028.77 |
| 1274227200000 | 2943.67 |
| 1274313600000 | 2912.72 |
| 1274400000000 | 3013.06 |
| 1274659200000 | 2931.74 |
| 1274745600000 | 2807.8 |
| 1274832000000 | 2807.1 |
| 1274918400000 | 2903.38 |
| 1275004800000 | 2951.79 |
| 1275264000000 | 2913.64 |
| 1275350400000 | 2899.77 |
| 1275436800000 | 2867.08 |
| 1275523200000 | 2870.93 |
| 1275609600000 | 2714.21 |
| 1275868800000 | 2654.38 |
| 1275955200000 | 2619.82 |
| 1276041600000 | 2702.53 |
| 1276128000000 | 2823.46 |
| 1276214400000 | 2942.31 |
| 1276473600000 | 3001.75 |
| 1276560000000 | 3062.56 |
| 1276646400000 | 3046.99 |
| 1276732800000 | 3085.49 |
| 1276819200000 | 3168.84 |
| 1277078400000 | 3196.03 |
| 1277164800000 | 3150.72 |
| 1277251200000 | 3097.87 |
| 1277337600000 | 3018.65 |
| 1277424000000 | 2999 |
| 1277683200000 | 3057.71 |
| 1277769600000 | 2848.85 |
| 1277856000000 | 2911.27 |
| 1277942400000 | 2940.5 |
| 1278028800000 | 3001.14 |
| 1278288000000 | 2988.69 |
| 1278374400000 | 3131.26 |
| 1278460800000 | 3264.37 |
| 1278547200000 | 3315.34 |
| 1278633600000 | 3317.95 |
| 1278892800000 | 3285.42 |
| 1278979200000 | 3375.9 |
| 1279065600000 | 3398.51 |
| 1279152000000 | 3398.73 |
| 1279238400000 | 3355.26 |
| 1279497600000 | 3337.97 |
| 1279584000000 | 3363.48 |
| 1279670400000 | 3332.19 |
| 1279756800000 | 3443.78 |
| 1279843200000 | 3447.96 |
| 1280102400000 | 3523.19 |
| 1280188800000 | 3593.13 |
| 1280275200000 | 3603.06 |
| 1280361600000 | 3630.46 |
| 1280448000000 | 3557.64 |
| 1280707200000 | 3729.23 |
| 1280793600000 | 3749.67 |
| 1280880000000 | 3718.05 |
| 1280966400000 | 3721 |
| 1281052800000 | 3690.78 |
| 1281312000000 | 3733.52 |
| 1281398400000 | 3659.94 |
| 1281484800000 | 3487.83 |
| 1281571200000 | 3463.35 |
| 1281657600000 | 3414.28 |
| 1281916800000 | 3425.66 |
| 1282003200000 | 3465.97 |
| 1282089600000 | 3467.68 |
| 1282176000000 | 3419.34 |
| 1282262400000 | 3323.03 |
| 1282521600000 | 3361.69 |
| 1282608000000 | 3312.37 |
| 1282694400000 | 3243.2 |
| 1282780800000 | 3308.41 |
| 1282867200000 | 3348.64 |
| 1283126400000 | 3336.22 |
| 1283212800000 | 3359.61 |
| 1283299200000 | 3512.23 |
| 1283385600000 | 3508.17 |
| 1283472000000 | 3542.52 |
| 1283731200000 | 3552.97 |
| 1283817600000 | 3459.9 |
| 1283904000000 | 3499.54 |
| 1283990400000 | 3539.48 |
| 1284076800000 | 3528.1 |
| 1284336000000 | 3593.57 |
| 1284422400000 | 3639.07 |
| 1284508800000 | 3635.4 |
| 1284595200000 | 3643.17 |
| 1284681600000 | 3577.29 |
| 1284940800000 | 3642.62 |
| 1285027200000 | 3660.09 |
| 1285113600000 | 3662.55 |
| 1285200000000 | 3619.62 |
| 1285286400000 | 3739.77 |
| 1285545600000 | 3696.28 |
| 1285632000000 | 3708.03 |
| 1285718400000 | 3684.55 |
| 1285804800000 | 3712.52 |
| 1285891200000 | 3708.07 |
| 1286150400000 | 3670.59 |
| 1286236800000 | 3814.02 |
| 1286323200000 | 3839.65 |
| 1286409600000 | 3869.41 |
| 1286496000000 | 3854.68 |
| 1286755200000 | 3841.71 |
| 1286841600000 | 3805.32 |
| 1286928000000 | 3923.63 |
| 1287014400000 | 3949.64 |
| 1287100800000 | 3947.58 |
| 1287360000000 | 3946.86 |
| 1287446400000 | 3900.42 |
| 1287532800000 | 3949.31 |
| 1287619200000 | 3949.03 |
| 1287705600000 | 3939.62 |
| 1287964800000 | 3928.49 |
| 1288051200000 | 3872.86 |
| 1288137600000 | 3810.61 |
| 1288224000000 | 3862.44 |
| 1288310400000 | 3884.39 |
| 1288569600000 | 3813.68 |
| 1288656000000 | 3894.19 |
| 1288742400000 | 3812.16 |
| 1288828800000 | 3878.53 |
| 1288915200000 | 3759.63 |
| 1289174400000 | 3702.97 |
| 1289260800000 | 3750.16 |
| 1289347200000 | 3624.67 |
| 1289433600000 | 3585.91 |
| 1289520000000 | 3630.73 |
| 1289779200000 | 3647.1 |
| 1289865600000 | 3547.69 |
| 1289952000000 | 3578.38 |
| 1290038400000 | 3642.9 |
| 1290124800000 | 3635.67 |
| 1290384000000 | 3517.03 |
| 1290470400000 | 3356.58 |
| 1290556800000 | 3360.92 |
| 1290643200000 | 3348.69 |
| 1290729600000 | 3245.74 |
| 1290988800000 | 3135.52 |
| 1291075200000 | 3094.86 |
| 1291161600000 | 3255.64 |
| 1291248000000 | 3379.62 |
| 1291334400000 | 3463.98 |
| 1291593600000 | 3385.72 |
| 1291680000000 | 3407.67 |
| 1291766400000 | 3432.71 |
| 1291852800000 | 3466.4 |
| 1291939200000 | 3449.56 |
| 1292198400000 | 3498.38 |
| 1292284800000 | 3502.84 |
| 1292371200000 | 3430.64 |
| 1292457600000 | 3397.35 |
| 1292544000000 | 3340.06 |
| 1292803200000 | 3362.92 |
| 1292889600000 | 3447.92 |
| 1292976000000 | 3427.26 |
| 1293062400000 | 3396.03 |
| 1293148800000 | 3409.42 |
| 1293408000000 | 3345.05 |
| 1293494400000 | 3341.07 |
| 1293580800000 | 3367.34 |
| 1293667200000 | 3363.23 |
| 1293753600000 | 3397.03 |
| 1294012800000 | 3395.97 |
| 1294099200000 | 3391.37 |
| 1294185600000 | 3316.92 |
| 1294272000000 | 3253.06 |
| 1294358400000 | 3187.43 |
| 1294617600000 | 3131.78 |
| 1294704000000 | 3176.06 |
| 1294790400000 | 3405.81 |
| 1294876800000 | 3595.93 |
| 1294963200000 | 3608.31 |
| 1295222400000 | 3557.88 |
| 1295308800000 | 3702.92 |
| 1295395200000 | 3721.63 |
| 1295481600000 | 3731.88 |
| 1295568000000 | 3862.42 |
| 1295827200000 | 3883.68 |
| 1295913600000 | 3817.01 |
| 1296000000000 | 3820.02 |
| 1296086400000 | 3899.52 |
| 1296172800000 | 3832.24 |
| 1296432000000 | 3878.99 |
| 1296518400000 | 3968.33 |
| 1296604800000 | 3986.87 |
| 1296691200000 | 3877.92 |
| 1296777600000 | 3845.73 |
| 1297036800000 | 3865.11 |
| 1297123200000 | 3917.03 |
| 1297209600000 | 3916.39 |
| 1297296000000 | 3827.48 |
| 1297382400000 | 3822.75 |
| 1297641600000 | 3781.48 |
| 1297728000000 | 3820.73 |
| 1297814400000 | 3913.55 |
| 1297900800000 | 3957.33 |
| 1297987200000 | 3956.06 |
| 1298246400000 | 3871.9 |
| 1298332800000 | 3836.4 |
| 1298419200000 | 3831.07 |
| 1298505600000 | 3839.42 |
| 1298592000000 | 3896.28 |
| 1298851200000 | 3923.56 |
| 1298937600000 | 3893.18 |
| 1299024000000 | 3860.47 |
| 1299110400000 | 3842.24 |
| 1299196800000 | 3826.48 |
| 1299456000000 | 3824.12 |
| 1299542400000 | 3823.22 |
| 1299628800000 | 3827.23 |
| 1299715200000 | 3750.33 |
| 1299801600000 | 3748.46 |
| 1300060800000 | 3802.99 |
| 1300147200000 | 3774.45 |
| 1300233600000 | 3667.94 |
| 1300320000000 | 3782.81 |
| 1300406400000 | 3811.33 |
| 1300665600000 | 3918.17 |
| 1300752000000 | 3926.78 |
| 1300838400000 | 3918.71 |
| 1300924800000 | 3981.94 |
| 1301011200000 | 3947.84 |
| 1301270400000 | 3951.56 |
| 1301356800000 | 3925.76 |
| 1301443200000 | 3928.54 |
| 1301529600000 | 3892.97 |
| 1301616000000 | 3950.79 |
| 1301875200000 | 3981.78 |
| 1301961600000 | 3941.53 |
| 1302048000000 | 4047.37 |
| 1302134400000 | 4040.41 |
| 1302220800000 | 4108.77 |
| 1302480000000 | 4100.34 |
| 1302566400000 | 4075.68 |
| 1302652800000 | 4075.15 |
| 1302739200000 | 3993.74 |
| 1302825600000 | 3956.14 |
| 1303084800000 | 3816.09 |
| 1303171200000 | 3857.24 |
| 1303257600000 | 3966.65 |
| 1303344000000 | 4001.08 |
| 1303430400000 | 4001.08 |
| 1303689600000 | 3998.19 |
| 1303776000000 | 4043.36 |
| 1303862400000 | 4087.28 |
| 1303948800000 | 4189.12 |
| 1304035200000 | 4198.3 |
| 1304294400000 | 4230.86 |
| 1304380800000 | 4201.49 |
| 1304467200000 | 4169.55 |
| 1304553600000 | 4055.22 |
| 1304640000000 | 4052.55 |
| 1304899200000 | 3900.11 |
| 1304985600000 | 3953.15 |
| 1305072000000 | 3958.79 |
| 1305158400000 | 3914.31 |
| 1305244800000 | 3867.04 |
| 1305504000000 | 3879.82 |
| 1305590400000 | 3844.6 |
| 1305676800000 | 3881.76 |
| 1305763200000 | 3893.17 |
| 1305849600000 | 3808.85 |
| 1306108800000 | 3720.86 |
| 1306195200000 | 3754.96 |
| 1306281600000 | 3785.83 |
| 1306368000000 | 3785.75 |
| 1306454400000 | 3851.26 |
| 1306713600000 | 3851.64 |
| 1306800000000 | 3974.86 |
| 1306886400000 | 3931.17 |
| 1306972800000 | 3906.45 |
| 1307059200000 | 3953.62 |
| 1307318400000 | 3911.63 |
| 1307404800000 | 3937.9 |
| 1307491200000 | 3883.3 |
| 1307577600000 | 3870.37 |
| 1307664000000 | 3761.58 |
| 1307923200000 | 3762.18 |
| 1308009600000 | 3860.37 |
| 1308096000000 | 3726.69 |
| 1308182400000 | 3686.74 |
| 1308268800000 | 3831.27 |
| 1308528000000 | 3792.85 |
| 1308614400000 | 3881.75 |
| 1308700800000 | 3895.37 |
| 1308787200000 | 3699.12 |
| 1308873600000 | 3655.31 |
| 1309132800000 | 3709.87 |
| 1309219200000 | 3757.56 |
| 1309305600000 | 3843.56 |
| 1309392000000 | 3955.91 |
| 1309478400000 | 4013.65 |
| 1309737600000 | 4009.29 |
| 1309824000000 | 3944.1 |
| 1309910400000 | 3849.79 |
| 1309996800000 | 3867.84 |
| 1310083200000 | 3733.95 |
| 1310342400000 | 3561.46 |
| 1310428800000 | 3543.66 |
| 1310515200000 | 3619.44 |
| 1310601600000 | 3598.78 |
| 1310688000000 | 3546.74 |
| 1310947200000 | 3468.83 |
| 1311033600000 | 3546.43 |
| 1311120000000 | 3667.35 |
| 1311206400000 | 3834.07 |
| 1311292800000 | 3836.81 |
| 1311552000000 | 3744.57 |
| 1311638400000 | 3774.84 |
| 1311724800000 | 3667.2 |
| 1311811200000 | 3655.93 |
| 1311897600000 | 3660.45 |
| 1312156800000 | 3507.72 |
| 1312243200000 | 3437.02 |
| 1312329600000 | 3431.09 |
| 1312416000000 | 3268.89 |
| 1312502400000 | 3278.08 |
| 1312761600000 | 3208.29 |
| 1312848000000 | 3200.83 |
| 1312934400000 | 3002.18 |
| 1313020800000 | 3125.42 |
| 1313107200000 | 3273.31 |
| 1313366400000 | 3351.35 |
| 1313452800000 | 3333.57 |
| 1313539200000 | 3368.74 |
| 1313625600000 | 3181.11 |
| 1313712000000 | 3135.9 |
| 1313971200000 | 3184.58 |
| 1314057600000 | 3184.18 |
| 1314144000000 | 3217.5 |
| 1314230400000 | 3175.79 |
| 1314316800000 | 3134.39 |
| 1314576000000 | 3252.4 |
| 1314662400000 | 3245.34 |
| 1314748800000 | 3346.07 |
| 1314835200000 | 3329.22 |
| 1314921600000 | 3199.11 |
| 1315180800000 | 3024.61 |
| 1315267200000 | 2956.93 |
| 1315353600000 | 3035.32 |
| 1315440000000 | 3073.5 |
| 1315526400000 | 2870.37 |
| 1315785600000 | 2744.08 |
| 1315872000000 | 2839.04 |
| 1315958400000 | 2915.09 |
| 1316044800000 | 3069.96 |
| 1316131200000 | 3074.14 |
| 1316390400000 | 2972.19 |
| 1316476800000 | 3048.66 |
| 1316563200000 | 2984.3 |
| 1316649600000 | 2798.67 |
| 1316736000000 | 2883.35 |
| 1316995200000 | 2952.25 |
| 1317081600000 | 3108.92 |
| 1317168000000 | 3079.27 |
| 1317254400000 | 3132.11 |
| 1317340800000 | 3073.74 |
| 1317600000000 | 2964.93 |
| 1317686400000 | 2925.06 |
| 1317772800000 | 3025.78 |
| 1317859200000 | 3130.25 |
| 1317945600000 | 3185.86 |
| 1318204800000 | 3254.3 |
| 1318291200000 | 3227.28 |
| 1318377600000 | 3336.53 |
| 1318464000000 | 3275.51 |
| 1318550400000 | 3319.4 |
| 1318809600000 | 3265.93 |
| 1318896000000 | 3228.43 |
| 1318982400000 | 3277.49 |
| 1319068800000 | 3152.5 |
| 1319155200000 | 3291.73 |
| 1319414400000 | 3327.26 |
| 1319500800000 | 3300.27 |
| 1319587200000 | 3259.05 |
| 1319673600000 | 3517.81 |
| 1319760000000 | 3510.32 |
| 1320019200000 | 3348.14 |
| 1320105600000 | 3145.96 |
| 1320192000000 | 3167.18 |
| 1320278400000 | 3201.88 |
| 1320364800000 | 3162.37 |
| 1320624000000 | 3143.8 |
| 1320710400000 | 3173.3 |
| 1320796800000 | 3057.53 |
| 1320883200000 | 3049.5 |
| 1320969600000 | 3177.55 |
| 1321228800000 | 3081.13 |
| 1321315200000 | 3003.58 |
| 1321401600000 | 3034.55 |
| 1321488000000 | 3019.65 |
| 1321574400000 | 3038.8 |
| 1321833600000 | 2921.53 |
| 1321920000000 | 2884.06 |
| 1322006400000 | 2792.76 |
| 1322092800000 | 2783.15 |
| 1322179200000 | 2788.58 |
| 1322438400000 | 2940.49 |
| 1322524800000 | 2937.32 |
| 1322611200000 | 3077.73 |
| 1322697600000 | 3066.69 |
| 1322784000000 | 3115.44 |
| 1323043200000 | 3179.75 |
| 1323129600000 | 3167.74 |
| 1323216000000 | 3142.01 |
| 1323302400000 | 3057.49 |
| 1323388800000 | 3138.65 |
| 1323648000000 | 3004.22 |
| 1323734400000 | 2951.03 |
| 1323820800000 | 2867.82 |
| 1323907200000 | 2902.47 |
| 1323993600000 | 2896.63 |
| 1324252800000 | 2906.96 |
| 1324339200000 | 3004.3 |
| 1324425600000 | 2962.23 |
| 1324512000000 | 2997.24 |
| 1324598400000 | 3020.03 |
| 1324857600000 | 3020.03 |
| 1324944000000 | 3022.38 |
| 1325030400000 | 2931.79 |
| 1325116800000 | 2973.28 |
| 1325203200000 | 3020.78 |
| 1325462400000 | 3075.41 |
| 1325548800000 | 3105.67 |
| 1325635200000 | 3007.21 |
| 1325721600000 | 2884.03 |
| 1325808000000 | 2847.06 |
| 1326067200000 | 2846.32 |
| 1326153600000 | 2947.18 |
| 1326240000000 | 2908.46 |
| 1326326400000 | 2933.18 |
| 1326412800000 | 2912.76 |
| 1326672000000 | 2924.88 |
| 1326758400000 | 2971.9 |
| 1326844800000 | 2944.86 |
| 1326931200000 | 3034.38 |
| 1327017600000 | 3027.22 |
| 1327276800000 | 3078.21 |
| 1327363200000 | 3051.22 |
| 1327449600000 | 3039.99 |
| 1327536000000 | 3142.16 |
| 1327622400000 | 3118.34 |
| 1327881600000 | 3063.27 |
| 1327968000000 | 3054.89 |
| 1328054400000 | 3148.1 |
| 1328140800000 | 3172.84 |
| 1328227200000 | 3193.67 |
| 1328486400000 | 3179 |
| 1328572800000 | 3225.99 |
| 1328659200000 | 3225.63 |
| 1328745600000 | 3260.43 |
| 1328832000000 | 3188.77 |
| 1329091200000 | 3191.69 |
| 1329177600000 | 3165.06 |
| 1329264000000 | 3140.84 |
| 1329350400000 | 3067.27 |
| 1329436800000 | 3134.34 |
| 1329696000000 | 3219.87 |
| 1329782400000 | 3202.2 |
| 1329868800000 | 3150.33 |
| 1329955200000 | 3120.13 |
| 1330041600000 | 3154.65 |
| 1330300800000 | 3141.98 |
| 1330387200000 | 3142.22 |
| 1330473600000 | 3110.21 |
| 1330560000000 | 3133.44 |
| 1330646400000 | 3108.5 |
| 1330905600000 | 3072.05 |
| 1330992000000 | 2936.77 |
| 1331078400000 | 2935.43 |
| 1331164800000 | 3027.97 |
| 1331251200000 | 2980.71 |
| 1331510400000 | 2943.87 |
| 1331596800000 | 3010.45 |
| 1331683200000 | 2997.39 |
| 1331769600000 | 3019.48 |
| 1331856000000 | 3068.21 |
| 1332115200000 | 3126.39 |
| 1332201600000 | 3110.08 |
| 1332288000000 | 3068.27 |
| 1332374400000 | 3016.52 |
| 1332460800000 | 3002.32 |
| 1332720000000 | 2991.66 |
| 1332806400000 | 2960.14 |
| 1332892800000 | 2895.67 |
| 1332979200000 | 2863.59 |
| 1333065600000 | 2910.46 |
| 1333324800000 | 2917.49 |
| 1333411200000 | 2838.73 |
| 1333497600000 | 2734.4 |
| 1333584000000 | 2722.77 |
| 1333670400000 | 2722.77 |
| 1333929600000 | 2724.34 |
| 1334016000000 | 2645.44 |
| 1334102400000 | 2706.84 |
| 1334188800000 | 2691.89 |
| 1334275200000 | 2594.1 |
| 1334534400000 | 2578.44 |
| 1334620800000 | 2657.95 |
| 1334707200000 | 2547.01 |
| 1334793600000 | 2482.45 |
| 1334880000000 | 2548.73 |
| 1335139200000 | 2467.56 |
| 1335225600000 | 2537.53 |
| 1335312000000 | 2579.01 |
| 1335398400000 | 2547.12 |
| 1335484800000 | 2595.52 |
| 1335744000000 | 2537.19 |
| 1335830400000 | 2535.18 |
| 1335916800000 | 2450.57 |
| 1336003200000 | 2456.69 |
| 1336089600000 | 2471.02 |
| 1336348800000 | 2533.22 |
| 1336435200000 | 2507.59 |
| 1336521600000 | 2419.93 |
| 1336608000000 | 2518.97 |
| 1336694400000 | 2493.86 |
| 1336953600000 | 2405.65 |
| 1337040000000 | 2352.78 |
| 1337126400000 | 2316.55 |
| 1337212800000 | 2283.82 |
| 1337299200000 | 2336.15 |
| 1337558400000 | 2324.82 |
| 1337644800000 | 2372.54 |
| 1337731200000 | 2260.84 |
| 1337817600000 | 2295.76 |
| 1337904000000 | 2284.18 |
| 1338163200000 | 2233.44 |
| 1338249600000 | 2174.73 |
| 1338336000000 | 2099.09 |
| 1338422400000 | 2101.24 |
| 1338508800000 | 2100.19 |
| 1338768000000 | 2195.26 |
| 1338854400000 | 2198.34 |
| 1338940800000 | 2260.68 |
| 1339027200000 | 2278.54 |
| 1339113600000 | 2305.83 |
| 1339372800000 | 2301.84 |
| 1339459200000 | 2296.1 |
| 1339545600000 | 2348.31 |
| 1339632000000 | 2381.64 |
| 1339718400000 | 2388.49 |
| 1339977600000 | 2300.55 |
| 1340064000000 | 2382.46 |
| 1340150400000 | 2426.98 |
| 1340236800000 | 2407.85 |
| 1340323200000 | 2434.06 |
| 1340582400000 | 2325.8 |
| 1340668800000 | 2289.78 |
| 1340755200000 | 2336.86 |
| 1340841600000 | 2352.48 |
| 1340928000000 | 2548.27 |
| 1341187200000 | 2536.79 |
| 1341273600000 | 2574.45 |
| 1341360000000 | 2545.73 |
| 1341446400000 | 2439.48 |
| 1341532800000 | 2343.4 |
| 1341792000000 | 2321.63 |
| 1341878400000 | 2328.1 |
| 1341964800000 | 2359.43 |
| 1342051200000 | 2287.49 |
| 1342137600000 | 2323.88 |
| 1342396800000 | 2270.4 |
| 1342483200000 | 2275.22 |
| 1342569600000 | 2293.19 |
| 1342656000000 | 2305.07 |
| 1342742400000 | 2143.01 |
| 1343001600000 | 2114.35 |
| 1343088000000 | 2027.33 |
| 1343174400000 | 2049.91 |
| 1343260800000 | 2219.62 |
| 1343347200000 | 2325.68 |
| 1343606400000 | 2366.11 |
| 1343692800000 | 2357.96 |
| 1343779200000 | 2351.85 |
| 1343865600000 | 2195.43 |
| 1343952000000 | 2376.48 |
| 1344211200000 | 2500.12 |
| 1344297600000 | 2559.03 |
| 1344384000000 | 2528.3 |
| 1344470400000 | 2505.29 |
| 1344556800000 | 2485.29 |
| 1344816000000 | 2502.6 |
| 1344902400000 | 2517.14 |
| 1344988800000 | 2512.99 |
| 1345075200000 | 2631.26 |
| 1345161600000 | 2670.05 |
| 1345420800000 | 2648.02 |
| 1345507200000 | 2704.41 |
| 1345593600000 | 2627.93 |
| 1345680000000 | 2634.23 |
| 1345766400000 | 2632.38 |
| 1346025600000 | 2663.67 |
| 1346112000000 | 2651.31 |
| 1346198400000 | 2632.89 |
| 1346284800000 | 2580.93 |
| 1346371200000 | 2698.44 |
| 1346630400000 | 2699.25 |
| 1346716800000 | 2716.82 |
| 1346803200000 | 2726.3 |
| 1346889600000 | 2870.4 |
| 1346976000000 | 2925.21 |
| 1347235200000 | 2911.04 |
| 1347321600000 | 2954.78 |
| 1347408000000 | 2991.9 |
| 1347494400000 | 2967.43 |
| 1347580800000 | 3104.14 |
| 1347840000000 | 3095.48 |
| 1347926400000 | 3036.13 |
| 1348012800000 | 3047.4 |
| 1348099200000 | 2988.35 |
| 1348185600000 | 3079.63 |
| 1348444800000 | 3027.55 |
| 1348531200000 | 3052.32 |
| 1348617600000 | 2899.69 |
| 1348704000000 | 2900.84 |
| 1348790400000 | 2847.34 |
| 1349049600000 | 2886.4 |
| 1349136000000 | 2924.89 |
| 1349222400000 | 2895.5 |
| 1349308800000 | 2912.54 |
| 1349395200000 | 2985.13 |
| 1349654400000 | 2937.81 |
| 1349740800000 | 2862.23 |
| 1349827200000 | 2830.38 |
| 1349913600000 | 2868.27 |
| 1350000000000 | 2841.24 |
| 1350259200000 | 2848.32 |
| 1350345600000 | 2973.9 |
| 1350432000000 | 3092.51 |
| 1350518400000 | 3069.74 |
| 1350604800000 | 2978.19 |
| 1350864000000 | 2969.9 |
| 1350950400000 | 2898.22 |
| 1351036800000 | 2913.34 |
| 1351123200000 | 2902.42 |
| 1351209600000 | 2894.47 |
| 1351468800000 | 2866.27 |
| 1351555200000 | 2924.45 |
| 1351641600000 | 2927.73 |
| 1351728000000 | 2938.44 |
| 1351814400000 | 2947.75 |
| 1352073600000 | 2873.64 |
| 1352160000000 | 2884.15 |
| 1352246400000 | 2802.55 |
| 1352332800000 | 2788.06 |
| 1352419200000 | 2786.41 |
| 1352678400000 | 2760.18 |
| 1352764800000 | 2816.05 |
| 1352851200000 | 2814.06 |
| 1352937600000 | 2839.26 |
| 1353024000000 | 2776.77 |
| 1353283200000 | 2868.27 |
| 1353369600000 | 2869.67 |
| 1353456000000 | 2886.21 |
| 1353542400000 | 2927.58 |
| 1353628800000 | 2958.87 |
| 1353888000000 | 2947.41 |
| 1353974400000 | 2934.38 |
| 1354060800000 | 2918.91 |
| 1354147200000 | 2990.46 |
| 1354233600000 | 2986.18 |
| 1354492800000 | 2983.57 |
| 1354579200000 | 2993.77 |
| 1354665600000 | 2980.87 |
| 1354752000000 | 2974.36 |
| 1354838400000 | 2937.28 |
| 1355097600000 | 2915.27 |
| 1355184000000 | 2974.75 |
| 1355270400000 | 3009.24 |
| 1355356800000 | 3039.52 |
| 1355443200000 | 3046.46 |
| 1355702400000 | 3057.74 |
| 1355788800000 | 3118.17 |
| 1355875200000 | 3162.12 |
| 1355961600000 | 3159.26 |
| 1356048000000 | 3157.95 |
| 1356307200000 | 3162.01 |
| 1356393600000 | 3162.01 |
| 1356480000000 | 3168.48 |
| 1356566400000 | 3168.25 |
| 1356652800000 | 3112.17 |
| 1356912000000 | 3121.05 |
| 1357084800000 | 3241.66 |
| 1357171200000 | 3198.61 |
| 1357257600000 | 3202.8 |
| 1357516800000 | 3212.34 |
| 1357603200000 | 3218.12 |
| 1357689600000 | 3281.56 |
| 1357776000000 | 3340.38 |
| 1357862400000 | 3394.75 |
| 1358121600000 | 3393.08 |
| 1358208000000 | 3389.89 |
| 1358294400000 | 3373.98 |
| 1358380800000 | 3403.7 |
| 1358467200000 | 3374.9 |
| 1358726400000 | 3400.77 |
| 1358812800000 | 3378.85 |
| 1358899200000 | 3367.76 |
| 1358985600000 | 3413.76 |
| 1359072000000 | 3463.35 |
| 1359331200000 | 3439.35 |
| 1359417600000 | 3430.46 |
| 1359504000000 | 3422.44 |
| 1359590400000 | 3335.94 |
| 1359676800000 | 3305.45 |
| 1359936000000 | 3137.42 |
| 1360022400000 | 3202.22 |
| 1360108800000 | 3186.63 |
| 1360195200000 | 3135.22 |
| 1360281600000 | 3203 |
| 1360540800000 | 3164.11 |
| 1360627200000 | 3245.55 |
| 1360713600000 | 3265.05 |
| 1360800000000 | 3214.35 |
| 1360886400000 | 3174.83 |
| 1361145600000 | 3158.18 |
| 1361232000000 | 3205.68 |
| 1361318400000 | 3180.56 |
| 1361404800000 | 3085.62 |
| 1361491200000 | 3136.27 |
| 1361750400000 | 3176.52 |
| 1361836800000 | 3031.16 |
| 1361923200000 | 3102.76 |
| 1362009600000 | 3127.27 |
| 1362096000000 | 3088.22 |
| 1362355200000 | 3120.47 |
| 1362441600000 | 3190.7 |
| 1362528000000 | 3158.91 |
| 1362614400000 | 3192.91 |
| 1362700800000 | 3267.66 |
| 1362960000000 | 3243.79 |
| 1363046400000 | 3231.44 |
| 1363132800000 | 3200.96 |
| 1363219200000 | 3278.39 |
| 1363305600000 | 3286.21 |
| 1363564800000 | 3209.3 |
| 1363651200000 | 3114.45 |
| 1363737600000 | 3172.24 |
| 1363824000000 | 3139.63 |
| 1363910400000 | 3147.12 |
| 1364169600000 | 3038.03 |
| 1364256000000 | 2964.86 |
| 1364342400000 | 2915.9 |
| 1364428800000 | 2934.36 |
| 1364515200000 | 2934.36 |
| 1364774400000 | 2935.73 |
| 1364860800000 | 2985.93 |
| 1364947200000 | 2928.4 |
| 1365033600000 | 2911.95 |
| 1365120000000 | 2940.96 |
| 1365379200000 | 2941.41 |
| 1365465600000 | 2986.76 |
| 1365552000000 | 3103.43 |
| 1365638400000 | 3118.09 |
| 1365724800000 | 3075.43 |
| 1365984000000 | 3061.93 |
| 1366070400000 | 3049.72 |
| 1366156800000 | 2977.58 |
| 1366243200000 | 2990.59 |
| 1366329600000 | 3028.19 |
| 1366588800000 | 3057.86 |
| 1366675200000 | 3161.64 |
| 1366761600000 | 3193.7 |
| 1366848000000 | 3180.39 |
| 1366934400000 | 3155.92 |
| 1367193600000 | 3237.97 |
| 1367280000000 | 3441.43 |
| 1367366400000 | 3443.77 |
| 1367452800000 | 3406.98 |
| 1367539200000 | 3528.29 |
| 1367798400000 | 3509.32 |
| 1367884800000 | 3515.79 |
| 1367971200000 | 3543.56 |
| 1368057600000 | 3506.96 |
| 1368144000000 | 3453.89 |
| 1368403200000 | 3390.32 |
| 1368489600000 | 3349.84 |
| 1368576000000 | 3332.09 |
| 1368662400000 | 3386.55 |
| 1368748800000 | 3359.6 |
| 1369008000000 | 3242.7 |
| 1369094400000 | 3202.88 |
| 1369180800000 | 3178.19 |
| 1369267200000 | 3109.32 |
| 1369353600000 | 3085.17 |
| 1369612800000 | 3122.64 |
| 1369699200000 | 3157.76 |
| 1369785600000 | 3166.49 |
| 1369872000000 | 3186.82 |
| 1369958400000 | 3133.87 |
| 1370217600000 | 3129.63 |
| 1370304000000 | 3165.65 |
| 1370390400000 | 3141.73 |
| 1370476800000 | 3138.87 |
| 1370563200000 | 3162.3 |
| 1370822400000 | 3138.36 |
| 1370908800000 | 3104.64 |
| 1370995200000 | 3129.76 |
| 1371081600000 | 3100.41 |
| 1371168000000 | 3109.54 |
| 1371427200000 | 3137.67 |
| 1371513600000 | 3165.6 |
| 1371600000000 | 3134.58 |
| 1371686400000 | 2976.22 |
| 1371772800000 | 2921.66 |
| 1372032000000 | 2853.51 |
| 1372118400000 | 2867.16 |
| 1372204800000 | 2936.64 |
| 1372291200000 | 2935.67 |
| 1372377600000 | 2904.95 |
| 1372636800000 | 2969.89 |
| 1372723200000 | 2964.92 |
| 1372809600000 | 2910.39 |
| 1372896000000 | 2994.4 |
| 1372982400000 | 2921.21 |
| 1373241600000 | 2984.69 |
| 1373328000000 | 2966.89 |
| 1373414400000 | 2976.35 |
| 1373500800000 | 3032.74 |
| 1373587200000 | 2962.83 |
| 1373846400000 | 2980.71 |
| 1373932800000 | 2977.33 |
| 1374019200000 | 2975.74 |
| 1374105600000 | 3032.33 |
| 1374192000000 | 3036.12 |
| 1374451200000 | 3058.63 |
| 1374537600000 | 3115.21 |
| 1374624000000 | 3167.47 |
| 1374710400000 | 3211.88 |
| 1374796800000 | 3251.23 |
| 1375056000000 | 3251.48 |
| 1375142400000 | 3282.1 |
| 1375228800000 | 3286.47 |
| 1375315200000 | 3315.41 |
| 1375401600000 | 3337.58 |
| 1375660800000 | 3315.95 |
| 1375747200000 | 3320.98 |
| 1375833600000 | 3345.45 |
| 1375920000000 | 3406.99 |
| 1376006400000 | 3426.34 |
| 1376265600000 | 3405.75 |
| 1376352000000 | 3406.44 |
| 1376438400000 | 3430.45 |
| 1376524800000 | 3408 |
| 1376611200000 | 3469.84 |
| 1376870400000 | 3399.68 |
| 1376956800000 | 3358.25 |
| 1377043200000 | 3327.82 |
| 1377129600000 | 3386.17 |
| 1377216000000 | 3426.61 |
| 1377475200000 | 3401.89 |
| 1377561600000 | 3301.83 |
| 1377648000000 | 3293.83 |
| 1377734400000 | 3273.67 |
| 1377820800000 | 3209.17 |
| 1378080000000 | 3263.28 |
| 1378166400000 | 3260.96 |
| 1378252800000 | 3289.93 |
| 1378339200000 | 3295.5 |
| 1378425600000 | 3346.08 |
| 1378684800000 | 3360.54 |
| 1378771200000 | 3428.84 |
| 1378857600000 | 3474.05 |
| 1378944000000 | 3497.9 |
| 1379030400000 | 3487.32 |
| 1379289600000 | 3532.61 |
| 1379376000000 | 3525.57 |
| 1379462400000 | 3561.05 |
| 1379548800000 | 3651.48 |
| 1379635200000 | 3649.78 |
| 1379894400000 | 3619.62 |
| 1379980800000 | 3643.23 |
| 1380067200000 | 3678.07 |
| 1380153600000 | 3685.88 |
| 1380240000000 | 3686.51 |
| 1380499200000 | 3672.59 |
| 1380585600000 | 3736.78 |
| 1380672000000 | 3758.91 |
| 1380758400000 | 3744.26 |
| 1380844800000 | 3797.41 |
| 1381104000000 | 3777.27 |
| 1381190400000 | 3756.84 |
| 1381276800000 | 3787.09 |
| 1381363200000 | 3883.52 |
| 1381449600000 | 3895.08 |
| 1381708800000 | 3915.79 |
| 1381795200000 | 3935.65 |
| 1381881600000 | 3984.71 |
| 1381968000000 | 4049.27 |
| 1382054400000 | 4091.24 |
| 1382313600000 | 4092.71 |
| 1382400000000 | 4111.86 |
| 1382486400000 | 4028.13 |
| 1382572800000 | 4072.29 |
| 1382659200000 | 4025.3 |
| 1382918400000 | 3979.8 |
| 1383004800000 | 4032.33 |
| 1383091200000 | 3995.59 |
| 1383177600000 | 4002.23 |
| 1383264000000 | 3941.99 |
| 1383523200000 | 3964.61 |
| 1383609600000 | 3919.12 |
| 1383696000000 | 3969.12 |
| 1383782400000 | 3892.23 |
| 1383868800000 | 3876.34 |
| 1384128000000 | 3910.59 |
| 1384214400000 | 3885.57 |
| 1384300800000 | 3865.33 |
| 1384387200000 | 3893.9 |
| 1384473600000 | 3896.46 |
| 1384732800000 | 3951.32 |
| 1384819200000 | 3888.3 |
| 1384905600000 | 3842.04 |
| 1384992000000 | 3855.27 |
| 1385078400000 | 3906.89 |
| 1385337600000 | 3905.82 |
| 1385424000000 | 3929.78 |
| 1385510400000 | 3974.66 |
| 1385596800000 | 4006.04 |
| 1385683200000 | 3998.82 |
| 1385942400000 | 3943.39 |
| 1386028800000 | 3895.38 |
| 1386115200000 | 3859.29 |
| 1386201600000 | 3823.59 |
| 1386288000000 | 3837.63 |
| 1386547200000 | 3880.49 |
| 1386633600000 | 3875.53 |
| 1386720000000 | 3845.13 |
| 1386806400000 | 3799.07 |
| 1386892800000 | 3791.63 |
| 1387152000000 | 3865.93 |
| 1387238400000 | 3821.68 |
| 1387324800000 | 3874.46 |
| 1387411200000 | 3938.42 |
| 1387497600000 | 3951.78 |
| 1387756800000 | 3993.3 |
| 1387843200000 | 4005.47 |
| 1387929600000 | 4005.47 |
| 1388016000000 | 4012.95 |
| 1388102400000 | 4070.95 |
| 1388361600000 | 4079.93 |
| 1388448000000 | 4076.27 |
| 1388620800000 | 3972.72 |
| 1388707200000 | 3974.22 |
| 1388966400000 | 4019.55 |
| 1389052800000 | 4131.77 |
| 1389139200000 | 4163.65 |
| 1389225600000 | 4149.77 |
| 1389312000000 | 4199.39 |
| 1389571200000 | 4233.63 |
| 1389657600000 | 4249.91 |
| 1389744000000 | 4303.14 |
| 1389830400000 | 4269.19 |
| 1389916800000 | 4257.82 |
| 1390176000000 | 4253.41 |
| 1390262400000 | 4208.9 |
| 1390348800000 | 4179.81 |
| 1390435200000 | 4200.55 |
| 1390521600000 | 4050.14 |
| 1390780800000 | 3999.48 |
| 1390867200000 | 4041.29 |
| 1390953600000 | 4040.87 |
| 1391040000000 | 4046.25 |
| 1391126400000 | 4008.36 |
| 1391385600000 | 3934.02 |
| 1391472000000 | 3942.01 |
| 1391558400000 | 3962.49 |
| 1391644800000 | 4061.08 |
| 1391731200000 | 4109.53 |
| 1391990400000 | 4078.46 |
| 1392076800000 | 4131.28 |
| 1392163200000 | 4098.72 |
| 1392249600000 | 4124.33 |
| 1392336000000 | 4141.25 |
| 1392595200000 | 4145.34 |
| 1392681600000 | 4128.31 |
| 1392768000000 | 4132.02 |
| 1392854400000 | 4119.45 |
| 1392940800000 | 4131.85 |
| 1393200000000 | 4180.5 |
| 1393286400000 | 4203.03 |
| 1393372800000 | 4173.44 |
| 1393459200000 | 4154.95 |
| 1393545600000 | 4182.47 |
| 1393804800000 | 4072.71 |
| 1393891200000 | 4164.7 |
| 1393977600000 | 4203.66 |
| 1394064000000 | 4270.16 |
| 1394150400000 | 4214.95 |
| 1394409600000 | 4237.86 |
| 1394496000000 | 4218.39 |
| 1394582400000 | 4194.57 |
| 1394668800000 | 4156.41 |
| 1394755200000 | 4099.57 |
| 1395014400000 | 4160.11 |
| 1395100800000 | 4190.84 |
| 1395187200000 | 4199.73 |
| 1395273600000 | 4157.04 |
| 1395360000000 | 4144.55 |
| 1395619200000 | 4091.48 |
| 1395705600000 | 4116.8 |
| 1395792000000 | 4181.61 |
| 1395878400000 | 4191.48 |
| 1395964800000 | 4255.55 |
| 1396224000000 | 4280.8 |
| 1396310400000 | 4340.28 |
| 1396396800000 | 4319.32 |
| 1396483200000 | 4372.24 |
| 1396569600000 | 4402.45 |
| 1396828800000 | 4392.28 |
| 1396915200000 | 4367 |
| 1397001600000 | 4377.11 |
| 1397088000000 | 4329.22 |
| 1397174400000 | 4285.94 |
| 1397433600000 | 4282.15 |
| 1397520000000 | 4249.87 |
| 1397606400000 | 4311.58 |
| 1397692800000 | 4327.22 |
| 1397779200000 | 4327.22 |
| 1398038400000 | 4317.37 |
| 1398124800000 | 4373.35 |
| 1398211200000 | 4376.4 |
| 1398297600000 | 4394.56 |
| 1398384000000 | 4333.98 |
| 1398643200000 | 4346.59 |
| 1398729600000 | 4399.1 |
| 1398816000000 | 4406.1 |
| 1398902400000 | 4406.1 |
| 1398988800000 | 4413.91 |
| 1399248000000 | 4422.44 |
| 1399334400000 | 4439.88 |
| 1399420800000 | 4431.31 |
| 1399507200000 | 4489.96 |
| 1399593600000 | 4412.28 |
| 1399852800000 | 4442.12 |
| 1399939200000 | 4435.67 |
| 1400025600000 | 4452.55 |
| 1400112000000 | 4350.63 |
| 1400198400000 | 4402.62 |
| 1400457600000 | 4380.96 |
| 1400544000000 | 4389.14 |
| 1400630400000 | 4412.81 |
| 1400716800000 | 4403.66 |
| 1400803200000 | 4414.7 |
| 1401062400000 | 4472.58 |
| 1401148800000 | 4472.96 |
| 1401235200000 | 4486.49 |
| 1401321600000 | 4479.78 |
| 1401408000000 | 4517.83 |
| 1401667200000 | 4512.26 |
| 1401753600000 | 4498.58 |
| 1401840000000 | 4492.49 |
| 1401926400000 | 4546.23 |
| 1402012800000 | 4632.83 |
| 1402272000000 | 4657.35 |
| 1402358400000 | 4639.2 |
| 1402444800000 | 4603.02 |
| 1402531200000 | 4615.77 |
| 1402617600000 | 4622.46 |
| 1402876800000 | 4590.54 |
| 1402963200000 | 4598.65 |
| 1403049600000 | 4631.55 |
| 1403136000000 | 4695.08 |
| 1403222400000 | 4661.37 |
| 1403481600000 | 4650.34 |
| 1403568000000 | 4647.22 |
| 1403654400000 | 4601.49 |
| 1403740800000 | 4591.3 |
| 1403827200000 | 4595.33 |
| 1404086400000 | 4598.41 |
| 1404172800000 | 4641.98 |
| 1404259200000 | 4633.64 |
| 1404345600000 | 4665.52 |
| 1404432000000 | 4619.54 |
| 1404691200000 | 4574.22 |
| 1404777600000 | 4503.59 |
| 1404864000000 | 4542.27 |
| 1404950400000 | 4443 |
| 1405036800000 | 4444.07 |
| 1405296000000 | 4483.98 |
| 1405382400000 | 4422.84 |
| 1405468800000 | 4491.24 |
| 1405555200000 | 4429.83 |
| 1405641600000 | 4422.54 |
| 1405900800000 | 4406.21 |
| 1405987200000 | 4461.2 |
| 1406073600000 | 4466.74 |
| 1406160000000 | 4555.99 |
| 1406246400000 | 4554.35 |
| 1406505600000 | 4549.62 |
| 1406592000000 | 4552.77 |
| 1406678400000 | 4562.36 |
| 1406764800000 | 4466.82 |
| 1406851200000 | 4405.86 |
| 1407110400000 | 4397.99 |
| 1407196800000 | 4322.56 |
| 1407283200000 | 4276.42 |
| 1407369600000 | 4203.45 |
| 1407456000000 | 4237.34 |
| 1407715200000 | 4254.68 |
| 1407801600000 | 4264.73 |
| 1407888000000 | 4301.42 |
| 1407974400000 | 4295.73 |
| 1408060800000 | 4265.27 |
| 1408320000000 | 4312.78 |
| 1408406400000 | 4311.09 |
| 1408492800000 | 4310.2 |
| 1408579200000 | 4366.6 |
| 1408665600000 | 4325.62 |
| 1408924800000 | 4396.65 |
| 1409011200000 | 4451.13 |
| 1409097600000 | 4455.73 |
| 1409184000000 | 4398.84 |
| 1409270400000 | 4398.52 |
| 1409529600000 | 4392.63 |
| 1409616000000 | 4389.36 |
| 1409702400000 | 4449.45 |
| 1409788800000 | 4482.63 |
| 1409875200000 | 4500.84 |
| 1410134400000 | 4478.73 |
| 1410220800000 | 4405.39 |
| 1410307200000 | 4400.06 |
| 1410393600000 | 4385.52 |
| 1410480000000 | 4386.75 |
| 1410739200000 | 4364.76 |
| 1410825600000 | 4350.58 |
| 1410912000000 | 4399.25 |
| 1410998400000 | 4423.66 |
| 1411084800000 | 4398.51 |
| 1411344000000 | 4369.67 |
| 1411430400000 | 4328.38 |
| 1411516800000 | 4330.28 |
| 1411603200000 | 4289.14 |
| 1411689600000 | 4301.93 |
| 1411948800000 | 4230.86 |
| 1412035200000 | 4271.52 |
| 1412121600000 | 4236.99 |
| 1412208000000 | 4121.83 |
| 1412294400000 | 4131.11 |
| 1412553600000 | 4180.89 |
| 1412640000000 | 4119.9 |
| 1412726400000 | 4104.29 |
| 1412812800000 | 4090.47 |
| 1412899200000 | 4019.81 |
| 1413158400000 | 4053.27 |
| 1413244800000 | 4052.05 |
| 1413331200000 | 3935.22 |
| 1413417600000 | 3865.19 |
| 1413504000000 | 3970.48 |
| 1413763200000 | 3972.98 |
| 1413849600000 | 4050.26 |
| 1413936000000 | 4070.3 |
| 1414022400000 | 4096.77 |
| 1414108800000 | 4107.79 |
| 1414368000000 | 4058.98 |
| 1414454400000 | 4147.41 |
| 1414540800000 | 4089.02 |
| 1414627200000 | 4046.41 |
| 1414713600000 | 4100.29 |
| 1414972800000 | 4041.93 |
| 1415059200000 | 3988.22 |
| 1415145600000 | 4009.95 |
| 1415232000000 | 3982.94 |
| 1415318400000 | 3920.3 |
| 1415577600000 | 3984.46 |
| 1415664000000 | 4008.74 |
| 1415750400000 | 3954.34 |
| 1415836800000 | 3951.31 |
| 1415923200000 | 3963.93 |
| 1416182400000 | 4017.43 |
| 1416268800000 | 4086.98 |
| 1416355200000 | 4079.34 |
| 1416441600000 | 4004.93 |
| 1416528000000 | 4088.36 |
| 1416787200000 | 4151.43 |
| 1416873600000 | 4193.14 |
| 1416960000000 | 4185.63 |
| 1417046400000 | 4200.43 |
| 1417132800000 | 4216.92 |
| 1417392000000 | 4180.49 |
| 1417478400000 | 4195.28 |
| 1417564800000 | 4215.07 |
| 1417651200000 | 4150.61 |
| 1417737600000 | 4214.86 |
| 1417996800000 | 4176.47 |
| 1418083200000 | 4089.59 |
| 1418169600000 | 4061.6 |
| 1418256000000 | 4061.02 |
| 1418342400000 | 3971.99 |
| 1418601600000 | 3863.92 |
| 1418688000000 | 3960.34 |
| 1418774400000 | 3914.52 |
| 1418860800000 | 4006.51 |
| 1418947200000 | 3988.83 |
| 1419206400000 | 3997.41 |
| 1419292800000 | 4014.67 |
| 1419379200000 | 4020.57 |
| 1419465600000 | 4020.57 |
| 1419552000000 | 4014.31 |
| 1419811200000 | 3981.84 |
| 1419897600000 | 3928.12 |
| 1419984000000 | 3907.43 |
| 1420156800000 | 3911.92 |
| 1420416000000 | 3738.39 |
| 1420502400000 | 3685.95 |
| 1420588800000 | 3656.32 |
| 1420675200000 | 3738.33 |
| 1420761600000 | 3572.95 |
| 1421020800000 | 3601.32 |
| 1421107200000 | 3648.16 |
| 1421193600000 | 3619.29 |
| 1421280000000 | 3606.35 |
| 1421366400000 | 3593.01 |
| 1421625600000 | 3682.56 |
| 1421712000000 | 3710.44 |
| 1421798400000 | 3730.5 |
| 1421884800000 | 3736.66 |
| 1421971200000 | 3711.9 |
| 1422230400000 | 3747.32 |
| 1422316800000 | 3758.93 |
| 1422403200000 | 3681.42 |
| 1422489600000 | 3700.66 |
| 1422576000000 | 3651.56 |
| 1422835200000 | 3645.21 |
| 1422921600000 | 3781.25 |
| 1423008000000 | 3769.12 |
| 1423094400000 | 3749.5 |
| 1423180800000 | 3737 |
| 1423440000000 | 3653.89 |
| 1423526400000 | 3697.36 |
| 1423612800000 | 3641.08 |
| 1423699200000 | 3734.68 |
| 1423785600000 | 3813.66 |
| 1424044800000 | 3795.56 |
| 1424131200000 | 3799.82 |
| 1424217600000 | 3828.4 |
| 1424304000000 | 3874.21 |
| 1424390400000 | 3858.62 |
| 1424649600000 | 3890.94 |
| 1424736000000 | 3909.13 |
| 1424822400000 | 3907.79 |
| 1424908800000 | 3893.62 |
| 1424995200000 | 3905.59 |
| 1425254400000 | 3899.16 |
| 1425340800000 | 3838.35 |
| 1425427200000 | 3813.46 |
| 1425513600000 | 3824.78 |
| 1425600000000 | 3757.46 |
| 1425859200000 | 3736.67 |
| 1425945600000 | 3634.62 |
| 1426032000000 | 3628.83 |
| 1426118400000 | 3640.04 |
| 1426204800000 | 3612.27 |
| 1426464000000 | 3657.34 |
| 1426550400000 | 3640.93 |
| 1426636800000 | 3658.62 |
| 1426723200000 | 3662.34 |
| 1426809600000 | 3842.86 |
| 1427068800000 | 3902.45 |
| 1427155200000 | 3938.46 |
| 1427241600000 | 3928.12 |
| 1427328000000 | 3907.48 |
| 1427414400000 | 3883.77 |
| 1427673600000 | 3904.7 |
| 1427760000000 | 3868.03 |
| 1427846400000 | 3896.68 |
| 1427932800000 | 3965.41 |
| 1428019200000 | 3965.41 |
| 1428278400000 | 4020.43 |
| 1428364800000 | 3989.46 |
| 1428451200000 | 3932.29 |
| 1428537600000 | 3912.99 |
| 1428624000000 | 3892.45 |
| 1428883200000 | 3918.99 |
| 1428969600000 | 3922.56 |
| 1429056000000 | 3919.69 |
| 1429142400000 | 3894.4 |
| 1429228800000 | 3835.03 |
| 1429488000000 | 3835.87 |
| 1429574400000 | 3839.6 |
| 1429660800000 | 3830.23 |
| 1429747200000 | 3870.04 |
| 1429833600000 | 3921.43 |
| 1430092800000 | 3973.2 |
| 1430179200000 | 4002.56 |
| 1430265600000 | 3986.6 |
| 1430352000000 | 4013.5 |
| 1430438400000 | 4019.59 |
| 1430697600000 | 4011.94 |
| 1430784000000 | 3912.64 |
| 1430870400000 | 3993.68 |
| 1430956800000 | 3964.2 |
| 1431043200000 | 4038.35 |
| 1431302400000 | 4018.97 |
| 1431388800000 | 4024.92 |
| 1431475200000 | 4063.68 |
| 1431561600000 | 4096.91 |
| 1431648000000 | 4084.81 |
| 1431907200000 | 4063.56 |
| 1431993600000 | 4037.14 |
| 1432080000000 | 4055.57 |
| 1432166400000 | 4072.25 |
| 1432252800000 | 4024.03 |
| 1432512000000 | 3942.13 |
| 1432598400000 | 3864.34 |
| 1432684800000 | 3920.1 |
| 1432771200000 | 3916.07 |
| 1432857600000 | 3879.55 |
| 1433116800000 | 3859.68 |
| 1433203200000 | 3962.1 |
| 1433289600000 | 4011.89 |
| 1433376000000 | 3978.76 |
| 1433462400000 | 3885.25 |
| 1433721600000 | 3870.56 |
| 1433808000000 | 3887.11 |
| 1433894400000 | 3967.49 |
| 1433980800000 | 3967.41 |
| 1434067200000 | 3937.46 |
| 1434326400000 | 3860.43 |
| 1434412800000 | 3864.24 |
| 1434499200000 | 3843.68 |
| 1434585600000 | 3929.88 |
| 1434672000000 | 3927.66 |
| 1434931200000 | 4117.79 |
| 1435017600000 | 4049.84 |
| 1435104000000 | 4021.72 |
| 1435190400000 | 4021.25 |
| 1435276800000 | 4024.64 |
| 1435536000000 | 3833.69 |
| 1435622400000 | 3797.66 |
| 1435708800000 | 3843.04 |
| 1435795200000 | 3827.31 |
| 1435881600000 | 3806.02 |
| 1436140800000 | 3705.44 |
| 1436227200000 | 3589.27 |
| 1436313600000 | 3663.19 |
| 1436400000000 | 3757.6 |
| 1436486400000 | 3923.02 |
| 1436745600000 | 3927.65 |
| 1436832000000 | 3932.79 |
| 1436918400000 | 3946.06 |
| 1437004800000 | 3996.42 |
| 1437091200000 | 3965.4 |
| 1437350400000 | 3997.31 |
| 1437436800000 | 3988.26 |
| 1437523200000 | 3981.38 |
| 1437609600000 | 3999.62 |
| 1437696000000 | 3946.65 |
| 1437955200000 | 3935.25 |
| 1438041600000 | 3948.48 |
| 1438128000000 | 3961.75 |
| 1438214400000 | 3886.45 |
| 1438300800000 | 3936.91 |
| 1438560000000 | 3941.96 |
| 1438646400000 | 3896.75 |
| 1438732800000 | 3906.25 |
| 1438819200000 | 3914.37 |
| 1438905600000 | 3898.22 |
| 1439164800000 | 3960.26 |
| 1439251200000 | 3931.15 |
| 1439337600000 | 3886.16 |
| 1439424000000 | 3884.54 |
| 1439510400000 | 3848.21 |
| 1439769600000 | 3840.37 |
| 1439856000000 | 3821.41 |
| 1439942400000 | 3790.09 |
| 1440028800000 | 3776.11 |
| 1440115200000 | 3701.44 |
| 1440374400000 | 3589.47 |
| 1440460800000 | 3664.96 |
| 1440547200000 | 3607.07 |
| 1440633600000 | 3657.22 |
| 1440720000000 | 3682.81 |
| 1440979200000 | 3639.03 |
| 1441065600000 | 3558.93 |
| 1441152000000 | 3526.5 |
| 1441238400000 | 3514.86 |
| 1441324800000 | 3438.8 |
| 1441584000000 | 3445.83 |
| 1441670400000 | 3475.98 |
| 1441756800000 | 3531.66 |
| 1441843200000 | 3477.19 |
| 1441929600000 | 3450.78 |
| 1442188800000 | 3435.49 |
| 1442275200000 | 3462.17 |
| 1442361600000 | 3537.18 |
| 1442448000000 | 3589.76 |
| 1442534400000 | 3507.72 |
| 1442793600000 | 3455.01 |
| 1442880000000 | 3333.3 |
| 1442966400000 | 3300.97 |
| 1443052800000 | 3281.83 |
| 1443139200000 | 3328.9 |
| 1443398400000 | 3298.46 |
| 1443484800000 | 3306.45 |
| 1443571200000 | 3343.25 |
| 1443657600000 | 3356.35 |
| 1443744000000 | 3390.54 |
| 1444003200000 | 3503.78 |
| 1444089600000 | 3569.25 |
| 1444176000000 | 3595.98 |
| 1444262400000 | 3611.57 |
| 1444348800000 | 3688.24 |
| 1444608000000 | 3669.6 |
| 1444694400000 | 3616.63 |
| 1444780800000 | 3602.59 |
| 1444867200000 | 3608.84 |
| 1444953600000 | 3655.71 |
| 1445212800000 | 3622.41 |
| 1445299200000 | 3600.56 |
| 1445385600000 | 3624.91 |
| 1445472000000 | 3642.11 |
| 1445558400000 | 3635.12 |
| 1445817600000 | 3636.28 |
| 1445904000000 | 3583.97 |
| 1445990400000 | 3626.7 |
| 1446076800000 | 3579.46 |
| 1446163200000 | 3590.73 |
| 1446422400000 | 3605.82 |
| 1446508800000 | 3601.41 |
| 1446595200000 | 3580.66 |
| 1446681600000 | 3562.39 |
| 1446768000000 | 3533.06 |
| 1447027200000 | 3487.26 |
| 1447113600000 | 3470.46 |
| 1447200000000 | 3496.23 |
| 1447286400000 | 3424.81 |
| 1447372800000 | 3407.77 |
| 1447632000000 | 3408.5 |
| 1447718400000 | 3467.4 |
| 1447804800000 | 3444.69 |
| 1447891200000 | 3509.44 |
| 1447977600000 | 3467.04 |
| 1448236800000 | 3446.75 |
| 1448323200000 | 3437.14 |
| 1448409600000 | 3427.64 |
| 1448496000000 | 3468.59 |
| 1448582400000 | 3450.92 |
| 1448841600000 | 3463.71 |
| 1448928000000 | 3476.65 |
| 1449014400000 | 3446.4 |
| 1449100800000 | 3454.54 |
| 1449187200000 | 3459.48 |
| 1449446400000 | 3431.58 |
| 1449532800000 | 3367.72 |
| 1449619200000 | 3398.17 |
| 1449705600000 | 3371.15 |
| 1449792000000 | 3336.81 |
| 1450051200000 | 3272.11 |
| 1450137600000 | 3338.98 |
| 1450224000000 | 3347.98 |
| 1450310400000 | 3373.48 |
| 1450396800000 | 3319.6 |
| 1450656000000 | 3218.26 |
| 1450742400000 | 3251.56 |
| 1450828800000 | 3306.26 |
| 1450915200000 | 3346.67 |
| 1451001600000 | 3346.67 |
| 1451260800000 | 3305.23 |
| 1451347200000 | 3324.96 |
| 1451433600000 | 3315.41 |
| 1451520000000 | 3265.56 |
| 1451865600000 | 3169.72 |
| 1451952000000 | 3149.53 |
| 1452038400000 | 3111.65 |
| 1452124800000 | 3092.33 |
| 1452211200000 | 3059.13 |
| 1452470400000 | 3039.82 |
| 1452556800000 | 3049.9 |
| 1452643200000 | 3065.64 |
| 1452729600000 | 3017.81 |
| 1452816000000 | 2967.31 |
| 1453075200000 | 2919.76 |
| 1453161600000 | 2950.13 |
| 1453248000000 | 2854.14 |
| 1453334400000 | 2890.89 |
| 1453420800000 | 2986.3 |
| 1453680000000 | 2931.48 |
| 1453766400000 | 2983.82 |
| 1453852800000 | 3008.11 |
| 1453939200000 | 2973.06 |
| 1454025600000 | 3016.22 |
| 1454284800000 | 3023.25 |
| 1454371200000 | 2934.72 |
| 1454457600000 | 2898.3 |
| 1454544000000 | 2996.86 |
| 1454630400000 | 3008.08 |
| 1454889600000 | 2876.77 |
| 1454976000000 | 2837.32 |
| 1455062400000 | 2890.75 |
| 1455148800000 | 2785.62 |
| 1455235200000 | 2829.54 |
| 1455494400000 | 2894.94 |
| 1455580800000 | 2880.98 |
| 1455667200000 | 2959.75 |
| 1455753600000 | 2916.66 |
| 1455840000000 | 2877.59 |
| 1456099200000 | 2933.5 |
| 1456185600000 | 2885.69 |
| 1456272000000 | 2796.05 |
| 1456358400000 | 2868.84 |
| 1456444800000 | 2892.9 |
| 1456704000000 | 2912.07 |
| 1456790400000 | 2960.71 |
| 1456876800000 | 3015.74 |
| 1456963200000 | 3047.42 |
| 1457049600000 | 3083.03 |
| 1457308800000 | 3063.82 |
| 1457395200000 | 3074.03 |
| 1457481600000 | 3067.5 |
| 1457568000000 | 3114.47 |
| 1457654400000 | 3243.77 |
| 1457913600000 | 3248.29 |
| 1458000000000 | 3187.77 |
| 1458086400000 | 3158.83 |
| 1458172800000 | 3232.44 |
| 1458259200000 | 3248.81 |
| 1458518400000 | 3229.58 |
| 1458604800000 | 3207.71 |
| 1458691200000 | 3165.78 |
| 1458777600000 | 3113.71 |
| 1458864000000 | 3113.71 |
| 1459123200000 | 3128.08 |
| 1459209600000 | 3123.29 |
| 1459296000000 | 3189.14 |
| 1459382400000 | 3145.61 |
| 1459468800000 | 3084.33 |
| 1459728000000 | 3090.64 |
| 1459814400000 | 3020.9 |
| 1459900800000 | 3025.25 |
| 1459987200000 | 2988.92 |
| 1460073600000 | 3046.68 |
| 1460332800000 | 3080.99 |
| 1460419200000 | 3081.89 |
| 1460505600000 | 3163.85 |
| 1460592000000 | 3175.45 |
| 1460678400000 | 3183.94 |
| 1460937600000 | 3203.92 |
| 1461024000000 | 3253.44 |
| 1461110400000 | 3314.75 |
| 1461196800000 | 3328.53 |
| 1461283200000 | 3325.59 |
| 1461542400000 | 3297.13 |
| 1461628800000 | 3368.35 |
| 1461715200000 | 3387.29 |
| 1461801600000 | 3372.41 |
| 1461888000000 | 3318.77 |
| 1462147200000 | 3333 |
| 1462233600000 | 3236.79 |
| 1462320000000 | 3182.61 |
| 1462406400000 | 3166.91 |
| 1462492800000 | 3181.36 |
| 1462752000000 | 3154.94 |
| 1462838400000 | 3199.06 |
| 1462924800000 | 3166.98 |
| 1463011200000 | 3161.17 |
| 1463097600000 | 3155.01 |
| 1463356800000 | 3163.53 |
| 1463443200000 | 3171.54 |
| 1463529600000 | 3181.64 |
| 1463616000000 | 3124.39 |
| 1463702400000 | 3163.48 |
| 1463961600000 | 3133.1 |
| 1464048000000 | 3197.41 |
| 1464134400000 | 3275.37 |
| 1464220800000 | 3265.68 |
| 1464307200000 | 3262.65 |
| 1464566400000 | 3268.32 |
| 1464652800000 | 3230.81 |
| 1464739200000 | 3198.53 |
| 1464825600000 | 3208.38 |
| 1464912000000 | 3196.97 |
| 1465171200000 | 3215.94 |
| 1465257600000 | 3240.33 |
| 1465344000000 | 3227.92 |
| 1465430400000 | 3187.11 |
| 1465516800000 | 3075.42 |
| 1465776000000 | 3006.05 |
| 1465862400000 | 2918.21 |
| 1465948800000 | 2967.45 |
| 1466035200000 | 2931.33 |
| 1466121600000 | 3017.05 |
| 1466380800000 | 3142.38 |
| 1466467200000 | 3137.94 |
| 1466553600000 | 3153.43 |
| 1466640000000 | 3242.41 |
| 1466726400000 | 2769.95 |
| 1466985600000 | 2701.64 |
| 1467072000000 | 2790.53 |
| 1467158400000 | 2905.48 |
| 1467244800000 | 2927.55 |
| 1467331200000 | 2971.27 |
| 1467590400000 | 2968.96 |
| 1467676800000 | 2893.44 |
| 1467763200000 | 2838.98 |
| 1467849600000 | 2868.73 |
| 1467936000000 | 2926.32 |
| 1468195200000 | 2966.13 |
| 1468281600000 | 3047.97 |
| 1468368000000 | 3043.71 |
| 1468454400000 | 3074.54 |
| 1468540800000 | 3058.31 |
| 1468800000000 | 3049.73 |
| 1468886400000 | 3019.62 |
| 1468972800000 | 3054.52 |
| 1469059200000 | 3059.09 |
| 1469145600000 | 3058.9 |
| 1469404800000 | 3046.04 |
| 1469491200000 | 3041.82 |
| 1469577600000 | 3089.47 |
| 1469664000000 | 3041.44 |
| 1469750400000 | 3115.69 |
| 1470009600000 | 3080.02 |
| 1470096000000 | 3000.02 |
| 1470182400000 | 2980.43 |
| 1470268800000 | 3018.46 |
| 1470355200000 | 3056.12 |
| 1470614400000 | 3069 |
| 1470700800000 | 3116.62 |
| 1470787200000 | 3132.9 |
| 1470873600000 | 3161.45 |
| 1470960000000 | 3158.65 |
| 1471219200000 | 3166.53 |
| 1471305600000 | 3149.29 |
| 1471392000000 | 3102.78 |
| 1471478400000 | 3134.92 |
| 1471564800000 | 3093.96 |
| 1471824000000 | 3103.61 |
| 1471910400000 | 3142.99 |
| 1471996800000 | 3153.97 |
| 1472083200000 | 3144.24 |
| 1472169600000 | 3167.75 |
| 1472428800000 | 3121.46 |
| 1472515200000 | 3143.68 |
| 1472601600000 | 3158.14 |
| 1472688000000 | 3188.59 |
| 1472774400000 | 3233.37 |
| 1473033600000 | 3245.44 |
| 1473120000000 | 3249.6 |
| 1473206400000 | 3294.73 |
| 1473292800000 | 3340.98 |
| 1473379200000 | 3297.07 |
| 1473638400000 | 3237.89 |
| 1473724800000 | 3188.41 |
| 1473811200000 | 3177.86 |
| 1473897600000 | 3180.83 |
| 1473984000000 | 3125.08 |
| 1474243200000 | 3159.78 |
| 1474329600000 | 3144.58 |
| 1474416000000 | 3171.03 |
| 1474502400000 | 3267.15 |
| 1474588800000 | 3217.29 |
| 1474848000000 | 3187.67 |
| 1474934400000 | 3158.69 |
| 1475020800000 | 3178.16 |
| 1475107200000 | 3210.6 |
| 1475193600000 | 3203.22 |
| 1475452800000 | 3193 |
| 1475539200000 | 3182.09 |
| 1475625600000 | 3199.19 |
| 1475712000000 | 3185.97 |
| 1475798400000 | 3142.33 |
| 1476057600000 | 3165.2 |
| 1476144000000 | 3137.48 |
| 1476230400000 | 3122.72 |
| 1476316800000 | 3098.14 |
| 1476403200000 | 3150.15 |
| 1476662400000 | 3136.98 |
| 1476748800000 | 3184.86 |
| 1476835200000 | 3216.09 |
| 1476921600000 | 3247.84 |
| 1477008000000 | 3244.12 |
| 1477267200000 | 3296.7 |
| 1477353600000 | 3262.9 |
| 1477440000000 | 3292.42 |
| 1477526400000 | 3310.14 |
| 1477612800000 | 3310.75 |
| 1477872000000 | 3306.4 |
| 1477958400000 | 3290.04 |
| 1478044800000 | 3247.5 |
| 1478131200000 | 3242.58 |
| 1478217600000 | 3221.8 |
| 1478476800000 | 3241.75 |
| 1478563200000 | 3257.78 |
| 1478649600000 | 3205.77 |
| 1478736000000 | 3134.03 |
| 1478822400000 | 3074.64 |
| 1479081600000 | 3041.22 |
| 1479168000000 | 3064.07 |
| 1479254400000 | 3031.85 |
| 1479340800000 | 3059.69 |
| 1479427200000 | 2993.55 |
| 1479686400000 | 3005.04 |
| 1479772800000 | 3008.37 |
| 1479859200000 | 2982.31 |
| 1479945600000 | 2998.48 |
| 1480032000000 | 3014.53 |
| 1480291200000 | 2988.76 |
| 1480377600000 | 3014.94 |
| 1480464000000 | 3023.11 |
| 1480550400000 | 3021.46 |
| 1480636800000 | 3012.44 |
| 1480896000000 | 3052.08 |
| 1480982400000 | 3144.83 |
| 1481068800000 | 3177.38 |
| 1481155200000 | 3206.16 |
| 1481241600000 | 3191.36 |
| 1481500800000 | 3221.85 |
| 1481587200000 | 3281.36 |
| 1481673600000 | 3248.3 |
| 1481760000000 | 3221.88 |
| 1481846400000 | 3243.41 |
| 1482105600000 | 3228.48 |
| 1482192000000 | 3238.99 |
| 1482278400000 | 3240.98 |
| 1482364800000 | 3234.82 |
| 1482451200000 | 3249.94 |
| 1482710400000 | 3249.94 |
| 1482796800000 | 3251.82 |
| 1482883200000 | 3220.33 |
| 1482969600000 | 3246.13 |
| 1483056000000 | 3274.55 |
| 1483315200000 | 3294.9 |
| 1483401600000 | 3276.6 |
| 1483488000000 | 3294.74 |
| 1483574400000 | 3348.16 |
| 1483660800000 | 3351.83 |
| 1483920000000 | 3335.75 |
| 1484006400000 | 3332.99 |
| 1484092800000 | 3273.82 |
| 1484179200000 | 3334.44 |
| 1484265600000 | 3361.57 |
| 1484524800000 | 3317.16 |
| 1484611200000 | 3338.04 |
| 1484697600000 | 3336.83 |
| 1484784000000 | 3308.97 |
| 1484870400000 | 3332.97 |
| 1485129600000 | 3322.87 |
| 1485216000000 | 3361.62 |
| 1485302400000 | 3419.29 |
| 1485388800000 | 3383.63 |
| 1485475200000 | 3389.73 |
| 1485734400000 | 3340.67 |
| 1485820800000 | 3361.72 |
| 1485907200000 | 3346.06 |
| 1485993600000 | 3390.29 |
| 1486080000000 | 3406.09 |
| 1486339200000 | 3351.16 |
| 1486425600000 | 3321.74 |
| 1486512000000 | 3322.75 |
| 1486598400000 | 3347.91 |
| 1486684800000 | 3306.82 |
| 1486944000000 | 3338.55 |
| 1487030400000 | 3336.18 |
| 1487116800000 | 3370.75 |
| 1487203200000 | 3389.11 |
| 1487289600000 | 3353.38 |
| 1487548800000 | 3361.55 |
| 1487635200000 | 3345.77 |
| 1487721600000 | 3318.91 |
| 1487808000000 | 3343.97 |
| 1487894400000 | 3316.25 |
| 1488153600000 | 3335.6 |
| 1488240000000 | 3372.61 |
| 1488326400000 | 3422.07 |
| 1488412800000 | 3399.87 |
| 1488499200000 | 3447.69 |
| 1488758400000 | 3462.1 |
| 1488844800000 | 3457.69 |
| 1488931200000 | 3467.93 |
| 1489017600000 | 3530.72 |
| 1489104000000 | 3560.11 |
| 1489363200000 | 3557.86 |
| 1489449600000 | 3513.96 |
| 1489536000000 | 3537.13 |
| 1489622400000 | 3645.1 |
| 1489708800000 | 3675.64 |
| 1489968000000 | 3668.62 |
| 1490054400000 | 3691.37 |
| 1490140800000 | 3701.65 |
| 1490227200000 | 3728.6 |
| 1490313600000 | 3730.09 |
| 1490572800000 | 3757.34 |
| 1490659200000 | 3785.76 |
| 1490745600000 | 3736.24 |
| 1490832000000 | 3745.19 |
| 1490918400000 | 3750.81 |
| 1491177600000 | 3687.04 |
| 1491264000000 | 3704.09 |
| 1491350400000 | 3723.5 |
| 1491436800000 | 3765.57 |
| 1491523200000 | 3752.19 |
| 1491782400000 | 3707.57 |
| 1491868800000 | 3707.85 |
| 1491955200000 | 3682.9 |
| 1492041600000 | 3665.98 |
| 1492128000000 | 3665.98 |
| 1492387200000 | 3679.27 |
| 1492473600000 | 3672.17 |
| 1492560000000 | 3719.02 |
| 1492646400000 | 3738.06 |
| 1492732800000 | 3714.7 |
| 1492992000000 | 3927.07 |
| 1493078400000 | 3956.9 |
| 1493164800000 | 3930.9 |
| 1493251200000 | 3906.78 |
| 1493337600000 | 3921.3 |
| 1493596800000 | 3931.38 |
| 1493683200000 | 3970.86 |
| 1493769600000 | 3983.85 |
| 1493856000000 | 4063.29 |
| 1493942400000 | 4123.34 |
| 1494201600000 | 4088.41 |
| 1494288000000 | 4048.49 |
| 1494374400000 | 4033.75 |
| 1494460800000 | 3967.74 |
| 1494547200000 | 4001.13 |
| 1494806400000 | 4046.56 |
| 1494892800000 | 4095.2 |
| 1494979200000 | 4042.69 |
| 1495065600000 | 3989.46 |
| 1495152000000 | 4077.09 |
| 1495411200000 | 4074.08 |
| 1495497600000 | 4120.41 |
| 1495584000000 | 4099.44 |
| 1495670400000 | 4123.66 |
| 1495756800000 | 4096.5 |
| 1496016000000 | 4089.41 |
| 1496102400000 | 4083.01 |
| 1496188800000 | 4106.83 |
| 1496275200000 | 4099.61 |
| 1496361600000 | 4128.61 |
| 1496620800000 | 4114.93 |
| 1496707200000 | 4119.5 |
| 1496793600000 | 4113.67 |
| 1496880000000 | 4149.49 |
| 1496966400000 | 4137.27 |
| 1497225600000 | 4095.79 |
| 1497312000000 | 4108.71 |
| 1497398400000 | 4098.69 |
| 1497484800000 | 4026.01 |
| 1497571200000 | 4068.45 |
| 1497830400000 | 4091.37 |
| 1497916800000 | 4040.96 |
| 1498003200000 | 4041 |
| 1498089600000 | 4034.39 |
| 1498176000000 | 4020.23 |
| 1498435200000 | 4048.55 |
| 1498521600000 | 4062.57 |
| 1498608000000 | 4111.45 |
| 1498694400000 | 4076.72 |
| 1498780800000 | 4029.14 |
| 1499040000000 | 4089.41 |
| 1499126400000 | 4065.79 |
| 1499212800000 | 4047.89 |
| 1499299200000 | 4070.13 |
| 1499385600000 | 4060.05 |
| 1499644800000 | 4064.51 |
| 1499731200000 | 4053.66 |
| 1499817600000 | 4096.37 |
| 1499904000000 | 4128.8 |
| 1499990400000 | 4140.4 |
| 1500249600000 | 4144.73 |
| 1500336000000 | 4136.74 |
| 1500422400000 | 4137.84 |
| 1500508800000 | 4178.25 |
| 1500595200000 | 4133.45 |
| 1500854400000 | 4140.84 |
| 1500940800000 | 4182.09 |
| 1501027200000 | 4189.42 |
| 1501113600000 | 4226.13 |
| 1501200000000 | 4222.4 |
| 1501459200000 | 4227.67 |
| 1501545600000 | 4273.19 |
| 1501632000000 | 4266.53 |
| 1501718400000 | 4289.65 |
| 1501804800000 | 4283.38 |
| 1502064000000 | 4307.04 |
| 1502150400000 | 4309.96 |
| 1502236800000 | 4251.94 |
| 1502323200000 | 4191.76 |
| 1502409600000 | 4136.05 |
| 1502668800000 | 4211.38 |
| 1502755200000 | 4195.82 |
| 1502841600000 | 4215.22 |
| 1502928000000 | 4184.01 |
| 1503014400000 | 4167.16 |
| 1503273600000 | 4175.26 |
| 1503360000000 | 4178.1 |
| 1503446400000 | 4165.34 |
| 1503532800000 | 4171.18 |
| 1503619200000 | 4191.03 |
| 1503878400000 | 4197.24 |
| 1503964800000 | 4180.56 |
| 1504051200000 | 4163.51 |
| 1504137600000 | 4181.62 |
| 1504224000000 | 4188.13 |
| 1504483200000 | 4167.94 |
| 1504569600000 | 4143.02 |
| 1504656000000 | 4127.79 |
| 1504742400000 | 4148.27 |
| 1504828800000 | 4157.81 |
| 1505088000000 | 4226.02 |
| 1505174400000 | 4224.18 |
| 1505260800000 | 4226.25 |
| 1505347200000 | 4210.37 |
| 1505433600000 | 4222.07 |
| 1505692800000 | 4231.11 |
| 1505779200000 | 4257 |
| 1505865600000 | 4226.96 |
| 1505952000000 | 4211.77 |
| 1506038400000 | 4234.19 |
| 1506297600000 | 4163.56 |
| 1506384000000 | 4116.25 |
| 1506470400000 | 4181.45 |
| 1506556800000 | 4183.62 |
| 1506643200000 | 4220.72 |
| 1506902400000 | 4133.39 |
| 1506988800000 | 4138.2 |
| 1507075200000 | 4014.44 |
| 1507161600000 | 4107.67 |
| 1507248000000 | 4112.16 |
| 1507507200000 | 4132.49 |
| 1507593600000 | 4119.45 |
| 1507680000000 | 4184.65 |
| 1507766400000 | 4183.19 |
| 1507852800000 | 4167.06 |
| 1508112000000 | 4120.08 |
| 1508198400000 | 4118.8 |
| 1508284800000 | 4154.32 |
| 1508371200000 | 4150.45 |
| 1508457600000 | 4136.99 |
| 1508716800000 | 4093.28 |
| 1508803200000 | 4121.53 |
| 1508889600000 | 4117.7 |
| 1508976000000 | 4164.1 |
| 1509062400000 | 4064.96 |
| 1509321600000 | 4183.86 |
| 1509408000000 | 4230.1 |
| 1509494400000 | 4212.67 |
| 1509580800000 | 4218.6 |
| 1509667200000 | 4155.05 |
| 1509926400000 | 4126.22 |
| 1510012800000 | 4091.25 |
| 1510099200000 | 4094.49 |
| 1510185600000 | 4076.29 |
| 1510272000000 | 4071.71 |
| 1510531200000 | 4057.67 |
| 1510617600000 | 4062.69 |
| 1510704000000 | 4091.6 |
| 1510790400000 | 4107.59 |
| 1510876800000 | 4077.8 |
| 1511136000000 | 4069.75 |
| 1511222400000 | 4046.16 |
| 1511308800000 | 4076.68 |
| 1511395200000 | 4105.87 |
| 1511481600000 | 4149.59 |
| 1511740800000 | 4146.81 |
| 1511827200000 | 4161.99 |
| 1511913600000 | 4208.54 |
| 1512000000000 | 4207.31 |
| 1512086400000 | 4130.92 |
| 1512345600000 | 4173.25 |
| 1512432000000 | 4165.95 |
| 1512518400000 | 4135.21 |
| 1512604800000 | 4164.96 |
| 1512691200000 | 4176.76 |
| 1512950400000 | 4185.04 |
| 1513036800000 | 4166.49 |
| 1513123200000 | 4160.99 |
| 1513209600000 | 4131.48 |
| 1513296000000 | 4122.85 |
| 1513555200000 | 4182.64 |
| 1513641600000 | 4178.1 |
| 1513728000000 | 4191.67 |
| 1513814400000 | 4224.25 |
| 1513900800000 | 4160.3 |
| 1514160000000 | 4160.3 |
| 1514246400000 | 4171.2 |
| 1514332800000 | 4171.74 |
| 1514419200000 | 4159.34 |
| 1514505600000 | 4162.01 |
| 1514851200000 | 4178.81 |
| 1514937600000 | 4185.95 |
| 1515024000000 | 4299.45 |
| 1515110400000 | 4327.09 |
| 1515369600000 | 4298.18 |
| 1515456000000 | 4291.43 |
| 1515542400000 | 4321.44 |
| 1515628800000 | 4355 |
| 1515715200000 | 4403.16 |
| 1515974400000 | 4454.91 |
| 1516060800000 | 4464.27 |
| 1516147200000 | 4447.41 |
| 1516233600000 | 4428.56 |
| 1516320000000 | 4441.63 |
| 1516579200000 | 4502.13 |
| 1516665600000 | 4525.04 |
| 1516752000000 | 4539.6 |
| 1516838400000 | 4604.77 |
| 1516924800000 | 4576.47 |
| 1517184000000 | 4532.82 |
| 1517270400000 | 4506.11 |
| 1517356800000 | 4535.28 |
| 1517443200000 | 4512.63 |
| 1517529600000 | 4423.12 |
| 1517788800000 | 4353.47 |
| 1517875200000 | 4214.53 |
| 1517961600000 | 4273.03 |
| 1518048000000 | 4165.8 |
| 1518134400000 | 4107.96 |
| 1518393600000 | 4174.87 |
| 1518480000000 | 4145.95 |
| 1518566400000 | 4176.13 |
| 1518652800000 | 4213.86 |
| 1518739200000 | 4255.85 |
| 1518998400000 | 4222.51 |
| 1519084800000 | 4242.16 |
| 1519171200000 | 4201.51 |
| 1519257600000 | 4226.18 |
| 1519344000000 | 4203.48 |
| 1519603200000 | 4233.25 |
| 1519689600000 | 4217.06 |
| 1519776000000 | 4172.16 |
| 1519862400000 | 4119.17 |
| 1519948800000 | 4074.04 |
| 1520208000000 | 4104.91 |
| 1520294400000 | 4126.61 |
| 1520380800000 | 4127.45 |
| 1520467200000 | 4125.78 |
| 1520553600000 | 4141.3 |
| 1520812800000 | 4157.47 |
| 1520899200000 | 4166.34 |
| 1520985600000 | 4143.73 |
| 1521072000000 | 4128.06 |
| 1521158400000 | 4156.79 |
| 1521417600000 | 4129.44 |
| 1521504000000 | 4114.28 |
| 1521590400000 | 4089.89 |
| 1521676800000 | 4038.08 |
| 1521763200000 | 4017.89 |
| 1522022400000 | 4044.76 |
| 1522108800000 | 4069.38 |
| 1522195200000 | 4091.66 |
| 1522281600000 | 4089.72 |
| 1522368000000 | 4089.72 |
| 1522627200000 | 4093.38 |
| 1522713600000 | 4055.74 |
| 1522800000000 | 4048.97 |
| 1522886400000 | 4125.46 |
| 1522972800000 | 4120.53 |
| 1523232000000 | 4163.15 |
| 1523318400000 | 4184.78 |
| 1523404800000 | 4191.33 |
| 1523491200000 | 4175.38 |
| 1523577600000 | 4190.56 |
| 1523836800000 | 4202.28 |
| 1523923200000 | 4212.96 |
| 1524009600000 | 4250.66 |
| 1524096000000 | 4254.72 |
| 1524182400000 | 4233.89 |
| 1524441600000 | 4232.03 |
| 1524528000000 | 4201.5 |
| 1524614400000 | 4175.65 |
| 1524700800000 | 4171.74 |
| 1524787200000 | 4192.49 |
| 1525046400000 | 4212.49 |
| 1525132800000 | 4180.24 |
| 1525219200000 | 4208.9 |
| 1525305600000 | 4187.31 |
| 1525392000000 | 4201.17 |
| 1525651200000 | 4209.49 |
| 1525737600000 | 4193.94 |
| 1525824000000 | 4217.21 |
| 1525910400000 | 4242.12 |
| 1525996800000 | 4275.79 |
| 1526256000000 | 4278.75 |
| 1526342400000 | 4222.37 |
| 1526428800000 | 4150.7 |
| 1526515200000 | 4195.21 |
| 1526601600000 | 4140.96 |
| 1526860800000 | 4114.06 |
| 1526947200000 | 4152.83 |
| 1527033600000 | 4081.22 |
| 1527120000000 | 4072.72 |
| 1527206400000 | 3973.33 |
| 1527465600000 | 3934.02 |
| 1527552000000 | 3811.69 |
| 1527638400000 | 3851.64 |
| 1527724800000 | 3829.33 |
| 1527811200000 | 3897.42 |
| 1528070400000 | 3951.43 |
| 1528156800000 | 3914.26 |
| 1528243200000 | 3995.23 |
| 1528329600000 | 4029.49 |
| 1528416000000 | 3975.93 |
| 1528675200000 | 4055.69 |
| 1528761600000 | 4053.59 |
| 1528848000000 | 4042.64 |
| 1528934400000 | 4024.04 |
| 1529020800000 | 3969.11 |
| 1529280000000 | 3938.91 |
| 1529366400000 | 3920.78 |
| 1529452800000 | 3938.41 |
| 1529539200000 | 3909.8 |
| 1529625600000 | 3960.56 |
| 1529884800000 | 3908.72 |
| 1529971200000 | 3917.62 |
| 1530057600000 | 3907.23 |
| 1530144000000 | 3883.14 |
| 1530230400000 | 3930.61 |
| 1530489600000 | 3880.93 |
| 1530576000000 | 3942.94 |
| 1530662400000 | 3982.92 |
| 1530748800000 | 4053.62 |
| 1530835200000 | 4091.29 |
| 1531094400000 | 4108.39 |
| 1531180800000 | 4074.64 |
| 1531267200000 | 4011.7 |
| 1531353600000 | 4014.28 |
| 1531440000000 | 3996.39 |
| 1531699200000 | 4003 |
| 1531785600000 | 3991.1 |
| 1531872000000 | 3992.3 |
| 1531958400000 | 3972.66 |
| 1532044800000 | 4006.59 |
| 1532304000000 | 4008.64 |
| 1532390400000 | 4028.91 |
| 1532476800000 | 3989.7 |
| 1532563200000 | 4014.72 |
| 1532649600000 | 4048.55 |
| 1532908800000 | 4076.31 |
| 1532995200000 | 4079.36 |
| 1533081600000 | 4036.87 |
| 1533168000000 | 3974.26 |
| 1533254400000 | 3983.39 |
| 1533513600000 | 3964.95 |
| 1533600000000 | 3997.24 |
| 1533686400000 | 3990.54 |
| 1533772800000 | 3977.52 |
| 1533859200000 | 3860.87 |
| 1534118400000 | 3821.87 |
| 1534204800000 | 3799.43 |
| 1534291200000 | 3731.5 |
| 1534377600000 | 3775.52 |
| 1534464000000 | 3775.7 |
| 1534723200000 | 3799.98 |
| 1534809600000 | 3862.85 |
| 1534896000000 | 3900.64 |
| 1534982400000 | 3887.5 |
| 1535068800000 | 3913.3 |
| 1535328000000 | 3953.2 |
| 1535414400000 | 3946.15 |
| 1535500800000 | 3928.05 |
| 1535587200000 | 3872.53 |
| 1535673600000 | 3838.38 |
| 1535932800000 | 3828.56 |
| 1536019200000 | 3808.41 |
| 1536105600000 | 3797.46 |
| 1536192000000 | 3759.61 |
| 1536278400000 | 3726.18 |
| 1536537600000 | 3778.01 |
| 1536624000000 | 3778.96 |
| 1536710400000 | 3795.24 |
| 1536796800000 | 3828.13 |
| 1536883200000 | 3839.03 |
| 1537142400000 | 3861.88 |
| 1537228800000 | 3882.12 |
| 1537315200000 | 3890.66 |
| 1537401600000 | 3963.71 |
| 1537488000000 | 3970.15 |
| 1537747200000 | 3947.42 |
| 1537833600000 | 3945.72 |
| 1537920000000 | 3946.96 |
| 1538006400000 | 3927.09 |
| 1538092800000 | 3840.36 |
| 1538352000000 | 3839.4 |
| 1538438400000 | 3790.67 |
| 1538524800000 | 3810.42 |
| 1538611200000 | 3790.49 |
| 1538697600000 | 3763 |
| 1538956800000 | 3737.42 |
| 1539043200000 | 3759.33 |
| 1539129600000 | 3747.84 |
| 1539216000000 | 3691.6 |
| 1539302400000 | 3644.25 |
| 1539561600000 | 3667.77 |
| 1539648000000 | 3724.84 |
| 1539734400000 | 3678.1 |
| 1539820800000 | 3620.31 |
| 1539907200000 | 3633.24 |
| 1540166400000 | 3589.99 |
| 1540252800000 | 3552.69 |
| 1540339200000 | 3509.69 |
| 1540425600000 | 3548.44 |
| 1540512000000 | 3527.27 |
| 1540771200000 | 3570.74 |
| 1540857600000 | 3555.06 |
| 1540944000000 | 3579.62 |
| 1541030400000 | 3628.2 |
| 1541116800000 | 3643.06 |
| 1541376000000 | 3656.4 |
| 1541462400000 | 3651.86 |
| 1541548800000 | 3736.96 |
| 1541635200000 | 3728.9 |
| 1541721600000 | 3679.99 |
| 1541980800000 | 3624.19 |
| 1542067200000 | 3662.87 |
| 1542153600000 | 3657.42 |
| 1542240000000 | 3650.1 |
| 1542326400000 | 3665.4 |
| 1542585600000 | 3663.87 |
| 1542672000000 | 3591.07 |
| 1542758400000 | 3621.87 |
| 1542844800000 | 3598.1 |
| 1542931200000 | 3580.36 |
| 1543190400000 | 3653.53 |
| 1543276800000 | 3633.96 |
| 1543363200000 | 3640.75 |
| 1543449600000 | 3673.27 |
| 1543536000000 | 3647.22 |
| 1543795200000 | 3699.42 |
| 1543881600000 | 3655.45 |
| 1543968000000 | 3629.21 |
| 1544054400000 | 3537.38 |
| 1544140800000 | 3560.42 |
| 1544400000000 | 3495.37 |
| 1544486400000 | 3508.98 |
| 1544572800000 | 3577.75 |
| 1544659200000 | 3609.72 |
| 1544745600000 | 3577.11 |
| 1545004800000 | 3568.17 |
| 1545091200000 | 3535.18 |
| 1545177600000 | 3586.25 |
| 1545264000000 | 3516.04 |
| 1545350400000 | 3498.48 |
| 1545609600000 | 3476.03 |
| 1545696000000 | 3476.03 |
| 1545782400000 | 3474.2 |
| 1545868800000 | 3426.19 |
| 1545955200000 | 3494.64 |
| 1546214400000 | 3508.93 |
| 1546387200000 | 3496.57 |
| 1546473600000 | 3502.77 |
| 1546560000000 | 3597.53 |
| 1546819200000 | 3627.57 |
| 1546905600000 | 3648.52 |
| 1546992000000 | 3664.81 |
| 1547078400000 | 3688.68 |
| 1547164800000 | 3680.96 |
| 1547424000000 | 3649.49 |
| 1547510400000 | 3657.43 |
| 1547596800000 | 3669.82 |
| 1547683200000 | 3657.95 |
| 1547769600000 | 3724.53 |
| 1548028800000 | 3714.19 |
| 1548115200000 | 3706.33 |
| 1548201600000 | 3748.62 |
| 1548288000000 | 3746.46 |
| 1548374400000 | 3779.5 |
| 1548633600000 | 3740.08 |
| 1548720000000 | 3752.8 |
| 1548806400000 | 3738.57 |
| 1548892800000 | 3744.27 |
| 1548979200000 | 3722.87 |
| 1549238400000 | 3691.31 |
| 1549324800000 | 3737.5 |
| 1549411200000 | 3730.58 |
| 1549497600000 | 3651.25 |
| 1549584000000 | 3610.76 |
| 1549843200000 | 3627.79 |
| 1549929600000 | 3657.01 |
| 1550016000000 | 3649.33 |
| 1550102400000 | 3634.69 |
| 1550188800000 | 3700.99 |
| 1550448000000 | 3731.87 |
| 1550534400000 | 3731.95 |
| 1550620800000 | 3757.25 |
| 1550707200000 | 3764.33 |
| 1550793600000 | 3766.4 |
| 1551052800000 | 3771.02 |
| 1551139200000 | 3785.15 |
| 1551225600000 | 3794.17 |
| 1551312000000 | 3826.61 |
| 1551398400000 | 3810.66 |
| 1551657600000 | 3784.64 |
| 1551744000000 | 3777.94 |
| 1551830400000 | 3802.77 |
| 1551916800000 | 3756.65 |
| 1552003200000 | 3709.6 |
| 1552262400000 | 3727.78 |
| 1552348800000 | 3740.66 |
| 1552435200000 | 3772.22 |
| 1552521600000 | 3779.35 |
| 1552608000000 | 3847.12 |
| 1552867200000 | 3885.57 |
| 1552953600000 | 3919.3 |
| 1553040000000 | 3889.58 |
| 1553126400000 | 3867.33 |
| 1553212800000 | 3771.6 |
| 1553472000000 | 3776.69 |
| 1553558400000 | 3761.41 |
| 1553644800000 | 3774.44 |
| 1553731200000 | 3741.54 |
| 1553817600000 | 3767.36 |
| 1554076800000 | 3810.83 |
| 1554163200000 | 3806.37 |
| 1554249600000 | 3868.44 |
| 1554336000000 | 3887.53 |
| 1554422400000 | 3880.3 |
| 1554681600000 | 3875.8 |
| 1554768000000 | 3869.33 |
| 1554854400000 | 3858.84 |
| 1554940800000 | 3884.07 |
| 1555027200000 | 3913.36 |
| 1555286400000 | 3919.14 |
| 1555372800000 | 3911.06 |
| 1555459200000 | 3938.34 |
| 1555545600000 | 3929.24 |
| 1555632000000 | 3929.24 |
| 1555891200000 | 3933.26 |
| 1555977600000 | 3897.66 |
| 1556064000000 | 3862.86 |
| 1556150400000 | 3867.28 |
| 1556236800000 | 3874.14 |
| 1556496000000 | 3896.58 |
| 1556582400000 | 3932.66 |
| 1556668800000 | 3944.41 |
| 1556755200000 | 3859.48 |
| 1556841600000 | 3855.52 |
| 1557100800000 | 3825.06 |
| 1557187200000 | 3777.6 |
| 1557273600000 | 3782.59 |
| 1557360000000 | 3736.84 |
| 1557446400000 | 3749.06 |
| 1557705600000 | 3720.91 |
| 1557792000000 | 3750.68 |
| 1557878400000 | 3769.27 |
| 1557964800000 | 3816.04 |
| 1558051200000 | 3799.46 |
| 1558310400000 | 3768.92 |
| 1558396800000 | 3791.73 |
| 1558483200000 | 3782.5 |
| 1558569600000 | 3732.67 |
| 1558656000000 | 3778.36 |
| 1558915200000 | 3791.88 |
| 1559001600000 | 3777.96 |
| 1559088000000 | 3721.66 |
| 1559174400000 | 3748.46 |
| 1559260800000 | 3688.28 |
| 1559520000000 | 3717.29 |
| 1559606400000 | 3770.37 |
| 1559692800000 | 3792.27 |
| 1559779200000 | 3807 |
| 1559865600000 | 3852.67 |
| 1560124800000 | 3870.37 |
| 1560211200000 | 3860.96 |
| 1560297600000 | 3842.95 |
| 1560384000000 | 3825.83 |
| 1560470400000 | 3788.62 |
| 1560729600000 | 3770.78 |
| 1560816000000 | 3813.52 |
| 1560902400000 | 3822.54 |
| 1560988800000 | 3835.01 |
| 1561075200000 | 3849.8 |
| 1561334400000 | 3860.99 |
| 1561420800000 | 3847.94 |
| 1561507200000 | 3846.95 |
| 1561593600000 | 3841.9 |
| 1561680000000 | 3868.3 |
| 1561939200000 | 3879.54 |
| 1562025600000 | 3877.93 |
| 1562112000000 | 3918.38 |
| 1562198400000 | 3931.06 |
| 1562284800000 | 3884.06 |
| 1562544000000 | 3861.08 |
| 1562630400000 | 3854.18 |
| 1562716800000 | 3865.82 |
| 1562803200000 | 3881.32 |
| 1562889600000 | 3881 |
| 1563148800000 | 3895.26 |
| 1563235200000 | 3905.78 |
| 1563321600000 | 3865.66 |
| 1563408000000 | 3835.2 |
| 1563494400000 | 3810.26 |
| 1563753600000 | 3807.3 |
| 1563840000000 | 3835.44 |
| 1563926400000 | 3853.5 |
| 1564012800000 | 3840.06 |
| 1564099200000 | 3802.79 |
| 1564358400000 | 3801.41 |
| 1564444800000 | 3711.73 |
| 1564531200000 | 3701.99 |
| 1564617600000 | 3701.62 |
| 1564704000000 | 3651.73 |
| 1564963200000 | 3630.23 |
| 1565049600000 | 3596.02 |
| 1565136000000 | 3619.17 |
| 1565222400000 | 3665.92 |
| 1565308800000 | 3619.13 |
| 1565568000000 | 3589.85 |
| 1565654400000 | 3591.61 |
| 1565740800000 | 3505.97 |
| 1565827200000 | 3496.23 |
| 1565913600000 | 3559.54 |
| 1566172800000 | 3574.58 |
| 1566259200000 | 3524.32 |
| 1566345600000 | 3555.3 |
| 1566432000000 | 3558.07 |
| 1566518400000 | 3534.07 |
| 1566777600000 | 3548.93 |
| 1566864000000 | 3563.13 |
| 1566950400000 | 3564.6 |
| 1567036800000 | 3580.73 |
| 1567123200000 | 3569.11 |
| 1567382400000 | 3556.5 |
| 1567468800000 | 3552.52 |
| 1567555200000 | 3588.42 |
| 1567641600000 | 3651.38 |
| 1567728000000 | 3651 |
| 1567987200000 | 3667.64 |
| 1568073600000 | 3694.32 |
| 1568160000000 | 3669.59 |
| 1568246400000 | 3691.59 |
| 1568332800000 | 3734.66 |
| 1568592000000 | 3672.86 |
| 1568678400000 | 3667.46 |
| 1568764800000 | 3678.9 |
| 1568851200000 | 3721.51 |
| 1568937600000 | 3726.43 |
| 1569196800000 | 3678.59 |
| 1569283200000 | 3686.59 |
| 1569369600000 | 3659.89 |
| 1569456000000 | 3674.93 |
| 1569542400000 | 3699.92 |
| 1569801600000 | 3712 |
| 1569888000000 | 3677.06 |
| 1569974400000 | 3580.06 |
| 1570060800000 | 3590.91 |
| 1570147200000 | 3615.13 |
| 1570406400000 | 3651.63 |
| 1570492800000 | 3594.11 |
| 1570579200000 | 3621.6 |
| 1570665600000 | 3678.86 |
| 1570752000000 | 3757.91 |
| 1571011200000 | 3737.39 |
| 1571097600000 | 3785.06 |
| 1571184000000 | 3801.71 |
| 1571270400000 | 3801.19 |
| 1571356800000 | 3807.03 |
| 1571616000000 | 3844.91 |
| 1571702400000 | 3836.02 |
| 1571788800000 | 3839.2 |
| 1571875200000 | 3836.73 |
| 1571961600000 | 3843.91 |
| 1572220800000 | 3845.87 |
| 1572307200000 | 3838.51 |
| 1572393600000 | 3795.64 |
| 1572480000000 | 3791.39 |
| 1572566400000 | 3824.77 |
| 1572825600000 | 3863.09 |
| 1572912000000 | 3832.81 |
| 1572998400000 | 3827.14 |
| 1573084800000 | 3842.61 |
| 1573171200000 | 3813.46 |
| 1573430400000 | 3814.24 |
| 1573516800000 | 3772.57 |
| 1573603200000 | 3718.47 |
| 1573689600000 | 3705.48 |
| 1573776000000 | 3749.22 |
| 1574035200000 | 3759.6 |
| 1574121600000 | 3763.03 |
| 1574208000000 | 3743.17 |
| 1574294400000 | 3746.34 |
| 1574380800000 | 3751.01 |
| 1574640000000 | 3765.54 |
| 1574726400000 | 3759.28 |
| 1574812800000 | 3769.94 |
| 1574899200000 | 3770.69 |
| 1574985600000 | 3774.74 |
| 1575244800000 | 3712.21 |
| 1575331200000 | 3704.83 |
| 1575417600000 | 3762.74 |
| 1575504000000 | 3753.17 |
| 1575590400000 | 3790.95 |
| 1575849600000 | 3788.25 |
| 1575936000000 | 3785.2 |
| 1576022400000 | 3810.58 |
| 1576108800000 | 3859.11 |
| 1576195200000 | 3892.08 |
| 1576454400000 | 3942.42 |
| 1576540800000 | 3942.78 |
| 1576627200000 | 3935.49 |
| 1576713600000 | 3932.1 |
| 1576800000000 | 3944.86 |
| 1577059200000 | 3935.52 |
| 1577145600000 | 3937.42 |
| 1577232000000 | 3937.42 |
| 1577318400000 | 3940.44 |
| 1577404800000 | 3974.12 |
| 1577664000000 | 3958.53 |
| 1577750400000 | 3937.44 |
| 1577923200000 | 3987.42 |
| 1578009600000 | 3955.42 |
| 1578268800000 | 3946.29 |
| 1578355200000 | 3914.83 |
| 1578441600000 | 3912.5 |
| 1578528000000 | 3910.69 |
| 1578614400000 | 3904.65 |
| 1578873600000 | 3900.36 |
| 1578960000000 | 3885.33 |
| 1579046400000 | 3891.79 |
| 1579132800000 | 3917.06 |
| 1579219200000 | 3938.65 |
| 1579478400000 | 3926.11 |
| 1579564800000 | 3913.73 |
| 1579651200000 | 3886.14 |
| 1579737600000 | 3858.91 |
| 1579824000000 | 3864.7 |
| 1580083200000 | 3783.51 |
| 1580169600000 | 3829.81 |
| 1580256000000 | 3860.75 |
| 1580342400000 | 3848.72 |
| 1580428800000 | 3811.29 |
| 1580688000000 | 3814.1 |
| 1580774400000 | 3874.94 |
| 1580860800000 | 3926.71 |
| 1580947200000 | 3959.73 |
| 1581033600000 | 3956.99 |
| 1581292800000 | 3943.89 |
| 1581379200000 | 3963.77 |
| 1581465600000 | 3982.44 |
| 1581552000000 | 3955.73 |
| 1581638400000 | 3968.78 |
| 1581897600000 | 3993.06 |
| 1581984000000 | 3985.55 |
| 1582070400000 | 4000.27 |
| 1582156800000 | 3940.85 |
| 1582243200000 | 3938.27 |
| 1582502400000 | 3786.58 |
| 1582588800000 | 3685.43 |
| 1582675200000 | 3721.39 |
| 1582761600000 | 3630.68 |
| 1582848000000 | 3525.87 |
| 1583107200000 | 3583.11 |
| 1583193600000 | 3611.1 |
| 1583280000000 | 3644.98 |
| 1583366400000 | 3559.09 |
| 1583452800000 | 3467.07 |
| 1583712000000 | 3200.4 |
| 1583798400000 | 3075.7 |
| 1583884800000 | 3068.55 |
| 1583971200000 | 2578.05 |
| 1584057600000 | 2668.5 |
| 1584316800000 | 2480.66 |
| 1584403200000 | 2609.63 |
| 1584489600000 | 2484.85 |
| 1584576000000 | 2521.94 |
| 1584662400000 | 2532.78 |
| 1584921600000 | 2469.91 |
| 1585008000000 | 2668.6 |
| 1585094400000 | 2768.93 |
| 1585180800000 | 2844.49 |
| 1585267200000 | 2745.11 |
| 1585526400000 | 2690.06 |
| 1585612800000 | 2726.37 |
| 1585699200000 | 2630.76 |
| 1585785600000 | 2611.84 |
| 1585872000000 | 2595.97 |
| 1586131200000 | 2695.88 |
| 1586217600000 | 2791.04 |
| 1586304000000 | 2762.08 |
| 1586390400000 | 2823.89 |
| 1586476800000 | 2823.89 |
| 1586736000000 | 2814.08 |
| 1586822400000 | 2841.48 |
| 1586908800000 | 2706.73 |
| 1586995200000 | 2658.49 |
| 1587081600000 | 2703.47 |
| 1587340800000 | 2688.45 |
| 1587427200000 | 2596.03 |
| 1587513600000 | 2624.7 |
| 1587600000000 | 2643.4 |
| 1587686400000 | 2581.54 |
| 1587945600000 | 2638.33 |
| 1588032000000 | 2690.1 |
| 1588118400000 | 2789.3 |
| 1588204800000 | 2752.59 |
| 1588291200000 | 2766.54 |
| 1588550400000 | 2644.53 |
| 1588636800000 | 2660.21 |
| 1588723200000 | 2613.56 |
| 1588809600000 | 2627.62 |
| 1588896000000 | 2664.34 |
| 1589155200000 | 2610.55 |
| 1589241600000 | 2655.64 |
| 1589328000000 | 2591.72 |
| 1589414400000 | 2561.77 |
| 1589500800000 | 2530.41 |
| 1589760000000 | 2669.41 |
| 1589846400000 | 2616.91 |
| 1589932800000 | 2662.09 |
| 1590019200000 | 2647.56 |
| 1590105600000 | 2643.91 |
| 1590364800000 | 2707.03 |
| 1590451200000 | 2798.5 |
| 1590537600000 | 2874.07 |
| 1590624000000 | 2908.62 |
| 1590710400000 | 2865.99 |
| 1590969600000 | 2917 |
| 1591056000000 | 3010.79 |
| 1591142400000 | 3115 |
| 1591228800000 | 3124.55 |
| 1591315200000 | 3258.66 |
| 1591574400000 | 3274.7 |
| 1591660800000 | 3229.4 |
| 1591747200000 | 3180.78 |
| 1591833600000 | 3018.25 |
| 1591920000000 | 2991.02 |
| 1592179200000 | 2977.04 |
| 1592265600000 | 3074.65 |
| 1592352000000 | 3070.88 |
| 1592438400000 | 3032.13 |
| 1592524800000 | 3032.62 |
| 1592784000000 | 3016.8 |
| 1592870400000 | 3093.5 |
| 1592956800000 | 2971 |
| 1593043200000 | 2989.82 |
| 1593129600000 | 2946.33 |
| 1593388800000 | 3006.2 |
| 1593475200000 | 2986.26 |
| 1593561600000 | 2991.49 |
| 1593648000000 | 3104.19 |
| 1593734400000 | 3065.01 |
| 1593993600000 | 3153.41 |
| 1594080000000 | 3098.84 |
| 1594166400000 | 3069.28 |
| 1594252800000 | 3016.48 |
| 1594339200000 | 3062.31 |
| 1594598400000 | 3124.26 |
| 1594684800000 | 3110.68 |
| 1594771200000 | 3173.2 |
| 1594857600000 | 3168.63 |
| 1594944000000 | 3152.33 |
| 1595203200000 | 3172.04 |
| 1595289600000 | 3192.89 |
| 1595376000000 | 3174.76 |
| 1595462400000 | 3155.8 |
| 1595548800000 | 3134.2 |
| 1595808000000 | 3122.96 |
| 1595894400000 | 3144.11 |
| 1595980800000 | 3126.89 |
| 1596067200000 | 3027.63 |
| 1596153600000 | 2981.11 |
| 1596412800000 | 3010.38 |
| 1596499200000 | 3036.09 |
| 1596585600000 | 3062.42 |
| 1596672000000 | 3023.2 |
| 1596758400000 | 3001.61 |
| 1597017600000 | 3041.1 |
| 1597104000000 | 3139.65 |
| 1597190400000 | 3157.01 |
| 1597276800000 | 3140.96 |
| 1597363200000 | 3097.7 |
| 1597622400000 | 3076.45 |
| 1597708800000 | 3065.58 |
| 1597795200000 | 3085.65 |
| 1597881600000 | 3021.16 |
| 1597968000000 | 2998.92 |
| 1598227200000 | 3071.43 |
| 1598313600000 | 3072.05 |
| 1598400000000 | 3074.9 |
| 1598486400000 | 3053.32 |
| 1598572800000 | 3100.71 |
| 1598832000000 | 3037.15 |
| 1598918400000 | 3034.45 |
| 1599004800000 | 3017.32 |
| 1599091200000 | 3028.67 |
| 1599177600000 | 3021.98 |
| 1599436800000 | 3069.81 |
| 1599523200000 | 3003.88 |
| 1599609600000 | 3041.62 |
| 1599696000000 | 3043.42 |
| 1599782400000 | 3007.12 |
| 1600041600000 | 3019.23 |
| 1600128000000 | 3044.11 |
| 1600214400000 | 3064.52 |
| 1600300800000 | 3045.48 |
| 1600387200000 | 2993.18 |
| 1600646400000 | 2864.91 |
| 1600732800000 | 2834.31 |
| 1600819200000 | 2828.37 |
| 1600905600000 | 2821.79 |
| 1600992000000 | 2812.78 |
| 1601251200000 | 2889.91 |
| 1601337600000 | 2878.47 |
| 1601424000000 | 2876.07 |
| 1601510400000 | 2882.49 |
| 1601596800000 | 2888.73 |
| 1601856000000 | 2945.7 |
| 1601942400000 | 2990.83 |
| 1602028800000 | 2971.68 |
| 1602115200000 | 3004.35 |
| 1602201600000 | 3002.97 |
| 1602460800000 | 3003.11 |
| 1602547200000 | 2954.47 |
| 1602633600000 | 2975.07 |
| 1602720000000 | 2915.83 |
| 1602806400000 | 2938.52 |
| 1603065600000 | 2957.78 |
| 1603152000000 | 2999.8 |
| 1603238400000 | 2960.38 |
| 1603324800000 | 2942.64 |
| 1603411200000 | 2987.79 |
| 1603670400000 | 2945.21 |
| 1603756800000 | 2889.75 |
| 1603843200000 | 2793.2 |
| 1603929600000 | 2747.18 |
| 1604016000000 | 2760.6 |
| 1604275200000 | 2820.17 |
| 1604361600000 | 2915.09 |
| 1604448000000 | 2917.77 |
| 1604534400000 | 3013.58 |
| 1604620800000 | 2999.19 |
| 1604880000000 | 3243.76 |
| 1604966400000 | 3363.11 |
| 1605052800000 | 3382.2 |
| 1605139200000 | 3363.35 |
| 1605225600000 | 3394.11 |
| 1605484800000 | 3483.44 |
| 1605571200000 | 3474.37 |
| 1605657600000 | 3494.55 |
| 1605744000000 | 3463.59 |
| 1605830400000 | 3485.2 |
| 1606089600000 | 3473.13 |
| 1606176000000 | 3565.53 |
| 1606262400000 | 3583.03 |
| 1606348800000 | 3558.27 |
| 1606435200000 | 3620.54 |
| 1606694400000 | 3572.07 |
| 1606780800000 | 3622.76 |
| 1606867200000 | 3681.26 |
| 1606953600000 | 3697.47 |
| 1607040000000 | 3759.73 |
| 1607299200000 | 3729.47 |
| 1607385600000 | 3708.74 |
| 1607472000000 | 3695.96 |
| 1607558400000 | 3688.69 |
| 1607644800000 | 3635.9 |
| 1607904000000 | 3670.67 |
| 1607990400000 | 3682.07 |
| 1608076800000 | 3680.98 |
| 1608163200000 | 3707.8 |
| 1608249600000 | 3650.84 |
| 1608508800000 | 3534.06 |
| 1608595200000 | 3586.11 |
| 1608681600000 | 3654.56 |
| 1608768000000 | 3675.43 |
| 1608854400000 | 3675.43 |
| 1609113600000 | 3698.16 |
| 1609200000000 | 3717.45 |
| 1609286400000 | 3725.37 |
| 1609372800000 | 3670.62 |
| 1609718400000 | 3702.75 |
| 1609804800000 | 3697.97 |
| 1609891200000 | 3822.97 |
| 1609977600000 | 3825.94 |
| 1610064000000 | 3838.75 |
| 1610323200000 | 3788.47 |
| 1610409600000 | 3790.26 |
| 1610496000000 | 3801.37 |
| 1610582400000 | 3786.16 |
| 1610668800000 | 3708.28 |
| 1610928000000 | 3710.13 |
| 1611014400000 | 3702.31 |
| 1611100800000 | 3696.92 |
| 1611187200000 | 3673.11 |
| 1611273600000 | 3648.2 |
| 1611532800000 | 3578.87 |
| 1611619200000 | 3617.97 |
| 1611705600000 | 3542.9 |
| 1611792000000 | 3582.1 |
| 1611878400000 | 3505.52 |
| 1612137600000 | 3503.77 |
| 1612224000000 | 3558.54 |
| 1612310400000 | 3583.83 |
| 1612396800000 | 3626.63 |
| 1612483200000 | 3682.46 |
| 1612742400000 | 3688.03 |
| 1612828800000 | 3649.71 |
| 1612915200000 | 3646.14 |
| 1613001600000 | 3633.55 |
| 1613088000000 | 3639.93 |
| 1613347200000 | 3709.78 |
| 1613433600000 | 3679.64 |
| 1613520000000 | 3639.46 |
| 1613606400000 | 3622.2 |
| 1613692800000 | 3679.71 |
| 1613952000000 | 3653.31 |
| 1614038400000 | 3718.44 |
| 1614124800000 | 3714.76 |
| 1614211200000 | 3761.58 |
| 1614297600000 | 3693.52 |
| 1614556800000 | 3728.96 |
| 1614643200000 | 3720.27 |
| 1614729600000 | 3702.08 |
| 1614816000000 | 3713 |
| 1614902400000 | 3648.64 |
| 1615161600000 | 3693.08 |
| 1615248000000 | 3718.53 |
| 1615334400000 | 3740.13 |
| 1615420800000 | 3790.32 |
| 1615507200000 | 3805.49 |
| 1615766400000 | 3789.95 |
| 1615852800000 | 3793.17 |
| 1615939200000 | 3773.52 |
| 1616025600000 | 3794.95 |
| 1616112000000 | 3733.31 |
| 1616371200000 | 3673.75 |
| 1616457600000 | 3682.63 |
| 1616544000000 | 3686.96 |
| 1616630400000 | 3658.43 |
| 1616716800000 | 3700.69 |
| 1616976000000 | 3685.02 |
| 1617062400000 | 3712.31 |
| 1617148800000 | 3716.58 |
| 1617235200000 | 3710.43 |
| 1617321600000 | 3710.43 |
| 1617580800000 | 3722.42 |
| 1617667200000 | 3762.37 |
| 1617753600000 | 3764.65 |
| 1617840000000 | 3784.4 |
| 1617926400000 | 3749.88 |
| 1618185600000 | 3745.7 |
| 1618272000000 | 3743.41 |
| 1618358400000 | 3784.01 |
| 1618444800000 | 3774.34 |
| 1618531200000 | 3793.11 |
| 1618790400000 | 3854.33 |
| 1618876800000 | 3754.93 |
| 1618963200000 | 3772.81 |
| 1619049600000 | 3830.88 |
| 1619136000000 | 3821.26 |
| 1619395200000 | 3866.28 |
| 1619481600000 | 3900.14 |
| 1619568000000 | 3922.26 |
| 1619654400000 | 3942.86 |
| 1619740800000 | 3921.22 |
| 1620000000000 | 3963.72 |
| 1620086400000 | 3920.36 |
| 1620172800000 | 3973.99 |
| 1620259200000 | 3992.69 |
| 1620345600000 | 4051.44 |
| 1620604800000 | 4094.16 |
| 1620691200000 | 4030.46 |
| 1620777600000 | 4013.28 |
| 1620864000000 | 3996.36 |
| 1620950400000 | 4099.84 |
| 1621209600000 | 4109.22 |
| 1621296000000 | 4149.14 |
| 1621382400000 | 4096.44 |
| 1621468800000 | 4129.85 |
| 1621555200000 | 4160.53 |
| 1621814400000 | 4171.63 |
| 1621900800000 | 4181.32 |
| 1621987200000 | 4166.03 |
| 1622073600000 | 4156.22 |
| 1622160000000 | 4166.82 |
| 1622419200000 | 4140.31 |
| 1622505600000 | 4174.96 |
| 1622592000000 | 4157.98 |
| 1622678400000 | 4125.7 |
| 1622764800000 | 4106.19 |
| 1623024000000 | 4147.14 |
| 1623110400000 | 4144.5 |
| 1623196800000 | 4144.17 |
| 1623283200000 | 4135.87 |
| 1623369600000 | 4145.61 |
| 1623628800000 | 4189.85 |
| 1623715200000 | 4174.34 |
| 1623801600000 | 4158.76 |
| 1623888000000 | 4096.06 |
| 1623974400000 | 3995.15 |
| 1624233600000 | 4023.12 |
| 1624320000000 | 4023.95 |
| 1624406400000 | 3991.44 |
| 1624492800000 | 4039.18 |
| 1624579200000 | 4057.77 |
| 1624838400000 | 3973.35 |
| 1624924800000 | 3969.93 |
| 1625011200000 | 3914.99 |
| 1625097600000 | 3965.51 |
| 1625184000000 | 3942.98 |
| 1625443200000 | 3965.64 |
| 1625529600000 | 3919.54 |
| 1625616000000 | 3904.53 |
| 1625702400000 | 3840.14 |
| 1625788800000 | 3895.67 |
| 1626048000000 | 3918.77 |
| 1626134400000 | 3852.27 |
| 1626220800000 | 3834.66 |
| 1626307200000 | 3784.42 |
| 1626393600000 | 3770.25 |
| 1626652800000 | 3678.57 |
| 1626739200000 | 3686.57 |
| 1626825600000 | 3785.55 |
| 1626912000000 | 3812.98 |
| 1626998400000 | 3845.52 |
| 1627257600000 | 3884.9 |
| 1627344000000 | 3856.25 |
| 1627430400000 | 3852.13 |
| 1627516800000 | 3903.21 |
| 1627603200000 | 3850.9 |
| 1627862400000 | 3892.45 |
| 1627948800000 | 3898.69 |
| 1628035200000 | 3905.61 |
| 1628121600000 | 3917.17 |
| 1628208000000 | 3913.16 |
| 1628467200000 | 3904.96 |
| 1628553600000 | 3914.77 |
| 1628640000000 | 3952.69 |
| 1628726400000 | 3950.38 |
| 1628812800000 | 3977.81 |
| 1629072000000 | 3941.5 |
| 1629158400000 | 3894.15 |
| 1629244800000 | 3936.18 |
| 1629331200000 | 3901.39 |
| 1629417600000 | 3905.89 |
| 1629676800000 | 3950.47 |
| 1629763200000 | 3945.13 |
| 1629849600000 | 3961.59 |
| 1629936000000 | 3924.3 |
| 1630022400000 | 3942.63 |
| 1630281600000 | 3921.28 |
| 1630368000000 | 3915.88 |
| 1630454400000 | 3995.21 |
| 1630540800000 | 3992.56 |
| 1630627200000 | 3944.18 |
| 1630886400000 | 3945.14 |
| 1630972800000 | 3947.84 |
| 1631059200000 | 3914.26 |
| 1631145600000 | 3900.19 |
| 1631232000000 | 3858.56 |
| 1631491200000 | 3906.17 |
| 1631577600000 | 3892.74 |
| 1631664000000 | 3826.31 |
| 1631750400000 | 3847.13 |
| 1631836800000 | 3843.56 |
| 1632096000000 | 3780.2 |
| 1632182400000 | 3821.52 |
| 1632268800000 | 3844.63 |
| 1632355200000 | 3884.31 |
| 1632441600000 | 3873.33 |
| 1632700800000 | 3924.79 |
| 1632787200000 | 3818.96 |
| 1632873600000 | 3842.28 |
| 1632960000000 | 3795.88 |
| 1633046400000 | 3798.21 |
| 1633305600000 | 3810.33 |
| 1633392000000 | 3865.02 |
| 1633478400000 | 3789.46 |
| 1633564800000 | 3885.63 |
| 1633651200000 | 3893.11 |
| 1633910400000 | 3864.42 |
| 1633996800000 | 3875.85 |
| 1634083200000 | 3860.09 |
| 1634169600000 | 3879.29 |
| 1634256000000 | 3908.33 |
| 1634515200000 | 3884.08 |
| 1634601600000 | 3927.56 |
| 1634688000000 | 3943.9 |
| 1634774400000 | 3908.14 |
| 1634860800000 | 3889.92 |
| 1635120000000 | 3883.81 |
| 1635206400000 | 3914.31 |
| 1635292800000 | 3898.86 |
| 1635379200000 | 3948.05 |
| 1635465600000 | 3943.23 |
| 1635724800000 | 4004.77 |
| 1635811200000 | 3970.55 |
| 1635897600000 | 3940.59 |
| 1635984000000 | 3920 |
| 1636070400000 | 3961.26 |
| 1636329600000 | 3947.98 |
| 1636416000000 | 3949.67 |
| 1636502400000 | 3959.51 |
| 1636588800000 | 3924.05 |
| 1636675200000 | 3911.37 |
| 1636934400000 | 3908.02 |
| 1637020800000 | 3859.17 |
| 1637107200000 | 3827.12 |
| 1637193600000 | 3798.88 |
| 1637280000000 | 3730.02 |
| 1637539200000 | 3735.61 |
| 1637625600000 | 3730.11 |
| 1637712000000 | 3696.99 |
| 1637798400000 | 3726.79 |
| 1637884800000 | 3574.58 |
| 1638144000000 | 3580.69 |
| 1638230400000 | 3518.03 |
| 1638316800000 | 3611.1 |
| 1638403200000 | 3533.85 |
| 1638489600000 | 3504.3 |
| 1638748800000 | 3584.48 |
| 1638835200000 | 3624.18 |
| 1638921600000 | 3617.29 |
| 1639008000000 | 3567.99 |
| 1639094400000 | 3556.54 |
| 1639353600000 | 3533.72 |
| 1639440000000 | 3551.9 |
| 1639526400000 | 3507.14 |
| 1639612800000 | 3570.14 |
| 1639699200000 | 3532.22 |
| 1639958400000 | 3509.8 |
| 1640044800000 | 3561.63 |
| 1640131200000 | 3607.13 |
| 1640217600000 | 3652.95 |
| 1640304000000 | 3659.52 |
| 1640563200000 | 3681.62 |
| 1640649600000 | 3706.35 |
| 1640736000000 | 3716.14 |
| 1640822400000 | 3729.53 |
| 1640908800000 | 3742.55 |
| 1641168000000 | 3735.38 |
| 1641254400000 | 3754.11 |
| 1641340800000 | 3761.33 |
| 1641427200000 | 3749.1 |
| 1641513600000 | 3755.88 |
| 1641772800000 | 3739.86 |
| 1641859200000 | 3762.78 |
| 1641945600000 | 3790.05 |
| 1642032000000 | 3826.88 |
| 1642118400000 | 3818.77 |
| 1642377600000 | 3820.24 |
| 1642464000000 | 3779.92 |
| 1642550400000 | 3776.72 |
| 1642636800000 | 3794.56 |
| 1642723200000 | 3751.83 |
| 1642982400000 | 3627.92 |
| 1643068800000 | 3642.51 |
| 1643155200000 | 3702.91 |
| 1643241600000 | 3700.14 |
| 1643328000000 | 3667.37 |
| 1643587200000 | 3679.41 |
| 1643673600000 | 3739.58 |
| 1643760000000 | 3752.54 |
| 1643846400000 | 3783.16 |
| 1643932800000 | 3747.28 |
| 1644192000000 | 3731.29 |
| 1644278400000 | 3766.11 |
| 1644364800000 | 3841.65 |
| 1644451200000 | 3871.05 |
| 1644537600000 | 3810.83 |
| 1644796800000 | 3685.43 |
| 1644883200000 | 3765.79 |
| 1644969600000 | 3771.85 |
| 1645056000000 | 3748.64 |
| 1645142400000 | 3706.25 |
| 1645401600000 | 3659.11 |
| 1645488000000 | 3663.21 |
| 1645574400000 | 3644.41 |
| 1645660800000 | 3474.45 |
| 1645747200000 | 3634.37 |
| 1646006400000 | 3626.17 |
| 1646092800000 | 3471.87 |
| 1646179200000 | 3510.03 |
| 1646265600000 | 3382.97 |
| 1646352000000 | 3220.95 |
| 1646611200000 | 3179.93 |
| 1646697600000 | 3235.74 |
| 1646784000000 | 3441.76 |
| 1646870400000 | 3392.23 |
| 1646956800000 | 3398.99 |
| 1647216000000 | 3438.71 |
| 1647302400000 | 3440.46 |
| 1647388800000 | 3503.05 |
| 1647475200000 | 3557.75 |
| 1647561600000 | 3538.8 |
| 1647820800000 | 3529.17 |
| 1647907200000 | 3560.86 |
| 1647993600000 | 3488.68 |
| 1648080000000 | 3480.05 |
| 1648166400000 | 3480.34 |
| 1648425600000 | 3496.39 |
| 1648512000000 | 3651.6 |
| 1648598400000 | 3648.49 |
| 1648684800000 | 3593.25 |
| 1648771200000 | 3591.07 |
| 1649030400000 | 3590.68 |
| 1649116800000 | 3617.67 |
| 1649203200000 | 3571.44 |
| 1649289600000 | 3555.59 |
| 1649376000000 | 3603.74 |
| 1649635200000 | 3602.52 |
| 1649721600000 | 3597.81 |
| 1649808000000 | 3602.66 |
| 1649894400000 | 3618.64 |
| 1649980800000 | 3618.64 |
| 1650240000000 | 3624.35 |
| 1650326400000 | 3620.48 |
| 1650412800000 | 3677.9 |
| 1650499200000 | 3683.15 |
| 1650585600000 | 3595.56 |
| 1650844800000 | 3541.6 |
| 1650931200000 | 3462.61 |
| 1651017600000 | 3432.49 |
| 1651104000000 | 3465.33 |
| 1651190400000 | 3510.18 |
| 1651449600000 | 3441.16 |
| 1651536000000 | 3505.12 |
| 1651622400000 | 3477.8 |
| 1651708800000 | 3443.48 |
| 1651795200000 | 3427 |
| 1652054400000 | 3333.4 |
| 1652140800000 | 3340.6 |
| 1652227200000 | 3418.36 |
| 1652313600000 | 3332.12 |
| 1652400000000 | 3381.59 |
| 1652659200000 | 3387.92 |
| 1652745600000 | 3476.71 |
| 1652832000000 | 3468.82 |
| 1652918400000 | 3460.64 |
| 1653004800000 | 3484.29 |
| 1653264000000 | 3575.35 |
| 1653350400000 | 3601.49 |
| 1653436800000 | 3638.56 |
| 1653523200000 | 3699.09 |
| 1653609600000 | 3713.92 |
| 1653868800000 | 3734.64 |
| 1653955200000 | 3679.67 |
| 1654041600000 | 3619.41 |
| 1654128000000 | 3631.33 |
| 1654214400000 | 3625.35 |
| 1654473600000 | 3677.35 |
| 1654560000000 | 3669.13 |
| 1654646400000 | 3677.27 |
| 1654732800000 | 3584.9 |
| 1654819200000 | 3409.47 |
| 1655078400000 | 3294.74 |
| 1655164800000 | 3245.65 |
| 1655251200000 | 3285.53 |
| 1655337600000 | 3273.91 |
| 1655424000000 | 3286.15 |
| 1655683200000 | 3369.92 |
| 1655769600000 | 3354.4 |
| 1655856000000 | 3332.86 |
| 1655942400000 | 3305.68 |
| 1656028800000 | 3368.42 |
| 1656288000000 | 3384.9 |
| 1656374400000 | 3392.96 |
| 1656460800000 | 3338.17 |
| 1656547200000 | 3301.95 |
| 1656633600000 | 3318.79 |
| 1656892800000 | 3326.65 |
| 1656979200000 | 3196.24 |
| 1657065600000 | 3174.82 |
| 1657152000000 | 3232.42 |
| 1657238400000 | 3231.81 |
| 1657497600000 | 3197.48 |
| 1657584000000 | 3158.92 |
| 1657670400000 | 3150.33 |
| 1657756800000 | 3056.13 |
| 1657843200000 | 3134.08 |
| 1658102400000 | 3173.97 |
| 1658188800000 | 3253.1 |
| 1658275200000 | 3202.4 |
| 1658361600000 | 3185.77 |
| 1658448000000 | 3215.21 |
| 1658707200000 | 3226.25 |
| 1658793600000 | 3196.86 |
| 1658880000000 | 3217.12 |
| 1658966400000 | 3210.08 |
| 1659052800000 | 3252.64 |
| 1659312000000 | 3248.7 |
| 1659398400000 | 3229.41 |
| 1659484800000 | 3225.18 |
| 1659571200000 | 3258.16 |
| 1659657600000 | 3244.31 |
| 1659916800000 | 3300.41 |
| 1660003200000 | 3323.21 |
| 1660089600000 | 3380.31 |
| 1660176000000 | 3390.91 |
| 1660262400000 | 3369.29 |
| 1660521600000 | 3361.32 |
| 1660608000000 | 3389.42 |
| 1660694400000 | 3358.15 |
| 1660780800000 | 3347.25 |
| 1660867200000 | 3286.42 |
| 1661126400000 | 3243.35 |
| 1661212800000 | 3228.98 |
| 1661299200000 | 3217.19 |
| 1661385600000 | 3210.72 |
| 1661472000000 | 3176.42 |
| 1661731200000 | 3134.98 |
| 1661817600000 | 3131.87 |
| 1661904000000 | 3112.42 |
| 1661990400000 | 3051.84 |
| 1662076800000 | 3126.84 |
| 1662336000000 | 3071.86 |
| 1662422400000 | 3053.71 |
| 1662508800000 | 3073.76 |
| 1662595200000 | 3101.42 |
| 1662681600000 | 3174.57 |
| 1662940800000 | 3263.17 |
| 1663027200000 | 3178.85 |
| 1663113600000 | 3168.74 |
| 1663200000000 | 3178.69 |
| 1663286400000 | 3149.24 |
| 1663545600000 | 3145.6 |
| 1663632000000 | 3096.77 |
| 1663718400000 | 3058.73 |
| 1663804800000 | 3002.45 |
| 1663891200000 | 2894.19 |
| 1664150400000 | 2847.68 |
| 1664236800000 | 2811.96 |
| 1664323200000 | 2814.32 |
| 1664409600000 | 2799.41 |
| 1664496000000 | 2832.39 |
| 1664755200000 | 2878.15 |
| 1664841600000 | 3012.86 |
| 1664928000000 | 2940.67 |
| 1665014400000 | 2911.79 |
| 1665100800000 | 2872.2 |
| 1665360000000 | 2835.49 |
| 1665446400000 | 2811.52 |
| 1665532800000 | 2770.53 |
| 1665619200000 | 2807.26 |
| 1665705600000 | 2834.02 |
| 1665964800000 | 2917.62 |
| 1666051200000 | 2949.46 |
| 1666137600000 | 2923.96 |
| 1666224000000 | 2960.69 |
| 1666310400000 | 2910.96 |
| 1666569600000 | 2992.09 |
| 1666656000000 | 3056.27 |
| 1666742400000 | 3110.16 |
| 1666828800000 | 3113.57 |
| 1666915200000 | 3103.45 |
| 1667174400000 | 3103.97 |
| 1667260800000 | 3115.51 |
| 1667347200000 | 3104.7 |
| 1667433600000 | 3034.47 |
| 1667520000000 | 3109.42 |
| 1667779200000 | 3144.62 |
| 1667865600000 | 3176.65 |
| 1667952000000 | 3179.59 |
| 1668038400000 | 3257.31 |
| 1668124800000 | 3289.47 |
| 1668384000000 | 3320.93 |
| 1668470400000 | 3337.01 |
| 1668556800000 | 3318.68 |
| 1668643200000 | 3267.39 |
| 1668729600000 | 3313.57 |
| 1668988800000 | 3300.64 |
| 1669075200000 | 3374.76 |
| 1669161600000 | 3406.23 |
| 1669248000000 | 3440.86 |
| 1669334400000 | 3455.85 |
| 1669593600000 | 3414 |
| 1669680000000 | 3398.68 |
| 1669766400000 | 3398.98 |
| 1669852800000 | 3484.23 |
| 1669939200000 | 3465.36 |
| 1670198400000 | 3476.55 |
| 1670284800000 | 3454.91 |
| 1670371200000 | 3436.19 |
| 1670457600000 | 3421.43 |
| 1670544000000 | 3449.73 |
| 1670803200000 | 3432.49 |
| 1670889600000 | 3505.18 |
| 1670976000000 | 3519.69 |
| 1671062400000 | 3457.7 |
| 1671148800000 | 3402.78 |
| 1671408000000 | 3404.22 |
| 1671494400000 | 3449.27 |
| 1671580800000 | 3490.46 |
| 1671667200000 | 3471.99 |
| 1671753600000 | 3472.7 |
| 1672012800000 | 3472.7 |
| 1672099200000 | 3486.71 |
| 1672185600000 | 3474.96 |
| 1672272000000 | 3517.79 |
| 1672358400000 | 3482.74 |
| 1672617600000 | 3540.51 |
| 1672704000000 | 3506.57 |
| 1672790400000 | 3591.14 |
| 1672876800000 | 3586.31 |
| 1672963200000 | 3663.74 |
| 1673222400000 | 3709.37 |
| 1673308800000 | 3711.99 |
| 1673395200000 | 3724.27 |
| 1673481600000 | 3786.04 |
| 1673568000000 | 3815.82 |
| 1673827200000 | 3809.42 |
| 1673913600000 | 3810.1 |
| 1674000000000 | 3837.21 |
| 1674086400000 | 3763.78 |
| 1674172800000 | 3833.11 |
| 1674432000000 | 3855.48 |
| 1674518400000 | 3864.62 |
| 1674604800000 | 3866.23 |
| 1674691200000 | 3876.46 |
| 1674777600000 | 3878.22 |
| 1675036800000 | 3886.61 |
| 1675123200000 | 3877.68 |
| 1675209600000 | 3932.26 |
| 1675296000000 | 4006.59 |
| 1675382400000 | 3984.97 |
| 1675641600000 | 3906.89 |
| 1675728000000 | 3901.62 |
| 1675814400000 | 3934.51 |
| 1675900800000 | 3952.72 |
| 1675987200000 | 3878.19 |
| 1676246400000 | 3929.84 |
| 1676332800000 | 3956.25 |
| 1676419200000 | 3951.78 |
| 1676505600000 | 3967.81 |
| 1676592000000 | 3960.2 |
| 1676851200000 | 3949.84 |
| 1676937600000 | 3936.94 |
| 1677024000000 | 3886.95 |
| 1677110400000 | 3897.53 |
| 1677196800000 | 3870.45 |
| 1677456000000 | 3937.59 |
| 1677542400000 | 3981.9 |
| 1677628800000 | 3977.54 |
| 1677715200000 | 3957.45 |
| 1677801600000 | 4008.51 |
| 1678060800000 | 4059.4 |
| 1678147200000 | 3981.78 |
| 1678233600000 | 3994.83 |
| 1678320000000 | 3981.9 |
| 1678406400000 | 3966.59 |
| 1678665600000 | 3841.6 |
| 1678752000000 | 3923.68 |
| 1678838400000 | 3690.68 |
| 1678924800000 | 3780.71 |
| 1679011200000 | 3713.26 |
| 1679270400000 | 3790.7 |
| 1679356800000 | 3902.85 |
| 1679443200000 | 3900.89 |
| 1679529600000 | 3918 |
| 1679616000000 | 3798.03 |
| 1679875200000 | 3856.71 |
| 1679961600000 | 3897.47 |
| 1680048000000 | 3947.82 |
| 1680134400000 | 4036.63 |
| 1680220800000 | 4029.94 |
| 1680480000000 | 4028.34 |
| 1680566400000 | 4070.6 |
| 1680652800000 | 4089.4 |
| 1680739200000 | 4135.54 |
| 1680825600000 | 4135.54 |
| 1681084800000 | 4103.74 |
| 1681171200000 | 4087.19 |
| 1681257600000 | 4137.93 |
| 1681344000000 | 4174.78 |
| 1681430400000 | 4185.2 |
| 1681689600000 | 4149.7299 |
| 1681776000000 | 4188.16 |
| 1681862400000 | 4221.18 |
| 1681948800000 | 4209.75 |
| 1682035200000 | 4195.15 |
| 1682294400000 | 4217.11 |
| 1682380800000 | 4137.96 |
| 1682467200000 | 4165.66 |
| 1682553600000 | 4177.95 |
| 1682640000000 | 4155.33 |
| 1682899200000 | 4132.9399 |
| 1682985600000 | 4063.18 |
| 1683072000000 | 4087.06 |
| 1683158400000 | 4053.75 |
| 1683244800000 | 4101.91 |
| 1683504000000 | 4130.16 |
| 1683590400000 | 4096.47 |
| 1683676800000 | 4097.1899 |
| 1683763200000 | 4087.78 |
| 1683849600000 | 4092.31 |
| 1684108800000 | 4075.83 |
| 1684195200000 | 4073.99 |
| 1684281600000 | 4057.76 |
| 1684368000000 | 4039.74 |
| 1684454400000 | 4066.72 |
| 1684713600000 | 4092.12 |
| 1684800000000 | 4066.41 |
| 1684886400000 | 4015.24 |
| 1684972800000 | 3980.08 |
| 1685059200000 | 4005.99 |
| 1685318400000 | 3998.47 |
| 1685404800000 | 3997.32 |
| 1685491200000 | 3922.99 |
| 1685577600000 | 3999.98 |
| 1685664000000 | 4060.72 |
| 1685923200000 | 4043.66 |
| 1686009600000 | 4046.29 |
| 1686096000000 | 4064.2 |
| 1686182400000 | 4078.55 |
| 1686268800000 | 4058.85 |
| 1686528000000 | 4068.02 |
| 1686614400000 | 4087.64 |
| 1686700800000 | 4155.78 |
| 1686787200000 | 4173.6899 |
| 1686873600000 | 4210.26 |
| 1687132800000 | 4186.12 |
| 1687219200000 | 4184.87 |
| 1687305600000 | 4202.14 |
| 1687392000000 | 4170.66 |
| 1687478400000 | 4097.8 |
| 1687737600000 | 4114.79 |
| 1687824000000 | 4183.72 |
| 1687910400000 | 4209.14 |
| 1687996800000 | 4227.78 |
| 1688083200000 | 4274.27 |
| 1688342400000 | 4298.2299 |
| 1688428800000 | 4279.14 |
| 1688515200000 | 4221.64 |
| 1688601600000 | 4132.03 |
| 1688688000000 | 4155.5 |
| 1688947200000 | 4164.85 |
| 1689033600000 | 4205.58 |
| 1689120000000 | 4320.35 |
| 1689206400000 | 4361.9399 |
| 1689292800000 | 4363.54 |
| 1689552000000 | 4358.86 |
| 1689638400000 | 4372.17 |
| 1689724800000 | 4350.86 |
| 1689811200000 | 4373.21 |
| 1689897600000 | 4385.2 |
| 1690156800000 | 4363.97 |
| 1690243200000 | 4336.79 |
| 1690329600000 | 4384.62 |
| 1690416000000 | 4402.22 |
| 1690502400000 | 4404.79 |
| 1690761600000 | 4375.7 |
| 1690848000000 | 4289.71 |
| 1690934400000 | 4185.36 |
| 1691020800000 | 4176.06 |
| 1691107200000 | 4237.42 |
| 1691366400000 | 4226.53 |
| 1691452800000 | 4177.08 |
| 1691539200000 | 4216.78 |
| 1691625600000 | 4304.16 |
| 1691712000000 | 4257.89 |
| 1691971200000 | 4228.15 |
| 1692057600000 | 4202.9799 |
| 1692144000000 | 4190.08 |
| 1692230400000 | 4150.87 |
| 1692316800000 | 4143.62 |
| 1692576000000 | 4149.35 |
| 1692662400000 | 4155.22 |
| 1692748800000 | 4155.65 |
| 1692835200000 | 4159.78 |
| 1692921600000 | 4142.3 |
| 1693180800000 | 4226 |
| 1693267200000 | 4273.2299 |
| 1693353600000 | 4295.89 |
| 1693440000000 | 4246.53 |
| 1693526400000 | 4203.52 |
| 1693785600000 | 4178.63 |
| 1693872000000 | 4132.81 |
| 1693958400000 | 4098.52 |
| 1694044800000 | 4097.87 |
| 1694131200000 | 4126.02 |
| 1694390400000 | 4166.24 |
| 1694476800000 | 4162.7299 |
| 1694563200000 | 4164.32 |
| 1694649600000 | 4194.5 |
| 1694736000000 | 4198.15 |
| 1694995200000 | 4176.79 |
| 1695081600000 | 4206.58 |
| 1695168000000 | 4271.01 |
| 1695254400000 | 4205.99 |
| 1695340800000 | 4184.24 |
| 1695600000000 | 4101.37 |
| 1695686400000 | 4094.19 |
| 1695772800000 | 4050.14 |
| 1695859200000 | 4116.5 |
| 1695945600000 | 4123.4799 |
| 1696204800000 | 4036.65 |
| 1696291200000 | 3964.64 |
| 1696377600000 | 3940.87 |
| 1696464000000 | 3977.64 |
| 1696550400000 | 4010.87 |
| 1696809600000 | 3987.93 |
| 1696896000000 | 4100.2 |
| 1696982400000 | 4118.88 |
| 1697068800000 | 4081.07 |
| 1697155200000 | 4018.82 |
| 1697414400000 | 4059.51 |
| 1697500800000 | 4073.11 |
| 1697587200000 | 4023.19 |
| 1697673600000 | 4003.62 |
| 1697760000000 | 3962.32 |
| 1698019200000 | 3958.08 |
| 1698105600000 | 3938.63 |
| 1698192000000 | 3945.23 |
| 1698278400000 | 3916.08 |
| 1698364800000 | 3908.84 |
| 1698624000000 | 3967.74 |
| 1698710400000 | 3959.19 |
| 1698796800000 | 3975.3 |
| 1698883200000 | 4087.19 |
| 1698969600000 | 4145.13 |
| 1699228800000 | 4125.79 |
| 1699315200000 | 4100.7 |
| 1699401600000 | 4127.5 |
| 1699488000000 | 4188.3 |
| 1699574400000 | 4161.18 |
| 1699833600000 | 4207.52 |
| 1699920000000 | 4334.87 |
| 1700006400000 | 4347.14 |
| 1700092800000 | 4368.4 |
| 1700179200000 | 4413.33 |
| 1700438400000 | 4465.37 |
| 1700524800000 | 4460.35 |
| 1700611200000 | 4458.08 |
| 1700697600000 | 4486.77 |
| 1700784000000 | 4513.28 |
| 1701043200000 | 4508.07 |
| 1701129600000 | 4561.87 |
| 1701216000000 | 4586.97 |
| 1701302400000 | 4555.62 |
| 1701388800000 | 4560.14 |
| 1701648000000 | 4572.25 |
| 1701734400000 | 4597.77 |
| 1701820800000 | 4604.14 |
| 1701907200000 | 4556.33 |
| 1701993600000 | 4588.77 |
| 1702252800000 | 4568.08 |
| 1702339200000 | 4552.02 |
| 1702425600000 | 4543.63 |
| 1702512000000 | 4658.76 |
| 1702598400000 | 4587.06 |
| 1702857600000 | 4567.2299 |
| 1702944000000 | 4619.04 |
| 1703030400000 | 4611.46 |
| 1703116800000 | 4619.5 |
| 1703203200000 | 4634.06 |
| 1703462400000 | 4634.06 |
| 1703548800000 | 4639.95 |
| 1703635200000 | 4678.21 |
| 1703721600000 | 4661.99 |
| 1703808000000 | 4649.17 |
| 1704153600000 | 4645.4399 |
| 1704240000000 | 4576.22 |
| 1704326400000 | 4659.95 |
| 1704412800000 | 4665.01 |
| 1704672000000 | 4680.28 |
| 1704758400000 | 4597.07 |
| 1704844800000 | 4622.39 |
| 1704931200000 | 4578.8 |
| 1705017600000 | 4624.58 |
| 1705276800000 | 4606.67 |
| 1705363200000 | 4542.5 |
| 1705449600000 | 4475.8 |
| 1705536000000 | 4479.39 |
| 1705622400000 | 4483.07 |
| 1705881600000 | 4533.03 |
| 1705968000000 | 4455.92 |
| 1706054400000 | 4532.51 |
| 1706140800000 | 4474.35 |
| 1706227200000 | 4498.49 |
| 1706486400000 | 4451.28 |
| 1706572800000 | 4543.14 |
| 1706659200000 | 4577.16 |
| 1706745600000 | 4540.55 |
| 1706832000000 | 4560.26 |
| 1707091200000 | 4466.13 |
| 1707177600000 | 4498.9 |
| 1707264000000 | 4451.17 |
| 1707350400000 | 4460.7299 |
| 1707436800000 | 4469.4799 |
| 1707696000000 | 4498.96 |
| 1707782400000 | 4453.07 |
| 1707868800000 | 4451.74 |
| 1707955200000 | 4468.4799 |
| 1708041600000 | 4448.7299 |
| 1708300800000 | 4479.05 |
| 1708387200000 | 4546.71 |
| 1708473600000 | 4571.45 |
| 1708560000000 | 4587.36 |
| 1708646400000 | 4591.39 |
| 1708905600000 | 4603.13 |
| 1708992000000 | 4593.17 |
| 1709078400000 | 4568.89 |
| 1709164800000 | 4518.38 |
| 1709251200000 | 4560.14 |
| 1709510400000 | 4574.43 |
| 1709596800000 | 4602.85 |
| 1709683200000 | 4651.01 |
| 1709769600000 | 4716.2 |
| 1709856000000 | 4727.4 |
| 1710115200000 | 4722.06 |
| 1710201600000 | 4750.1 |
| 1710288000000 | 4832.63 |
| 1710374400000 | 4772.09 |
| 1710460800000 | 4822.81 |
| 1710720000000 | 4822.59 |
| 1710806400000 | 4854.66 |
| 1710892800000 | 4871.28 |
| 1710979200000 | 4934.22 |
| 1711065600000 | 4957.16 |
| 1711324800000 | 4971.55 |
| 1711411200000 | 4984.58 |
| 1711497600000 | 5031.33 |
| 1711584000000 | 5022.08 |
| 1711670400000 | 5022.08 |
| 1711929600000 | 4996.27 |
| 1712016000000 | 4966.31 |
| 1712102400000 | 5015.4799 |
| 1712188800000 | 5066.04 |
| 1712275200000 | 4963.4799 |
| 1712534400000 | 4992.21 |
| 1712620800000 | 4947.43 |
| 1712707200000 | 4882.71 |
| 1712793600000 | 4802.76 |
| 1712880000000 | 4789.21 |
| 1713139200000 | 4789.95 |
| 1713225600000 | 4720.9 |
| 1713312000000 | 4776 |
| 1713398400000 | 4842.6899 |
| 1713484800000 | 4833.28 |
| 1713744000000 | 4901.15 |
| 1713830400000 | 5011.27 |
| 1713916800000 | 4989.18 |
| 1714003200000 | 4974.2299 |
| 1714089600000 | 5042.56 |
| 1714348800000 | 5054.96 |
| 1714435200000 | 4912.82 |
| 1714521600000 | 4908.68 |
| 1714608000000 | 4901.6899 |
| 1714694400000 | 4933 |
| 1714953600000 | 4961.36 |
| 1715040000000 | 5052.74 |
| 1715126400000 | 5078.91 |
| 1715212800000 | 5032.31 |
| 1715299200000 | 5045.84 |
| 1715558400000 | 5083.31 |
| 1715644800000 | 5134.57 |
| 1715731200000 | 5210.8 |
| 1715817600000 | 5190.89 |
| 1715904000000 | 5211.01 |
| 1716163200000 | 5211.06 |
| 1716249600000 | 5209.25 |
| 1716336000000 | 5188.13 |
| 1716422400000 | 5174.68 |
| 1716508800000 | 5153.36 |
| 1716768000000 | 5194.16 |
| 1716854400000 | 5183.95 |
| 1716940800000 | 5095.29 |
| 1717027200000 | 5194.54 |
| 1717113600000 | 5199.09 |
| 1717372800000 | 5231.81 |
| 1717459200000 | 5187.24 |
| 1717545600000 | 5208.18 |
| 1717632000000 | 5258.57 |
| 1717718400000 | 5209.93 |
| 1717977600000 | 5150.66 |
| 1718064000000 | 5059.21 |
| 1718150400000 | 5139.37 |
| 1718236800000 | 5014.34 |
| 1718323200000 | 4943.74 |
| 1718582400000 | 4942.16 |
| 1718668800000 | 5008.22 |
| 1718755200000 | 5008.3 |
| 1718841600000 | 5040.21 |
| 1718928000000 | 4967.9799 |
| 1719187200000 | 5054.51 |
| 1719273600000 | 5024.24 |
| 1719360000000 | 4977.09 |
| 1719446400000 | 4963.8 |
| 1719532800000 | 4963.27 |
| 1719792000000 | 5027.22 |
| 1719878400000 | 4977.6 |
| 1719964800000 | 5072.14 |
| 1720051200000 | 5099.6 |
| 1720137600000 | 5086.01 |
| 1720396800000 | 5084.02 |
| 1720483200000 | 5020.12 |
| 1720569600000 | 5101.63 |
| 1720656000000 | 5167.35 |
| 1720742400000 | 5220.4 |
| 1721001600000 | 5174.74 |
| 1721088000000 | 5128.57 |
| 1721174400000 | 5166.63 |
| 1721260800000 | 5176.14 |
| 1721347200000 | 5134.9799 |
| 1721606400000 | 5164.55 |
| 1721692800000 | 5182.49 |
| 1721779200000 | 5197.1899 |
| 1721865600000 | 5167.06 |
| 1721952000000 | 5169.12 |
| 1722211200000 | 5126.34 |
| 1722297600000 | 5168.35 |
| 1722384000000 | 5101.91 |
| 1722470400000 | 4982.81 |
| 1722556800000 | 4951.7 |
| 1722816000000 | 4867.02 |
| 1722902400000 | 4825.96 |
| 1722988800000 | 4924.61 |
| 1723075200000 | 4895.29 |
| 1723161600000 | 4939.28 |
| 1723420800000 | 4947.75 |
| 1723507200000 | 4997.78 |
| 1723593600000 | 5043.77 |
| 1723680000000 | 5085.79 |
| 1723766400000 | 5114.78 |
| 1724025600000 | 5220.37 |
| 1724112000000 | 5226.9 |
| 1724198400000 | 5245.28 |
| 1724284800000 | 5256.5 |
| 1724371200000 | 5342.4799 |
| 1724630400000 | 5335.59 |
| 1724716800000 | 5364.78 |
| 1724803200000 | 5350.65 |
| 1724889600000 | 5337.58 |
| 1724976000000 | 5355.1899 |
| 1725235200000 | 5350.03 |
| 1725321600000 | 5280.71 |
| 1725408000000 | 5271.14 |
| 1725494400000 | 5296.34 |
| 1725580800000 | 5271.9399 |
| 1725840000000 | 5287.24 |
| 1725926400000 | 5239.83 |
| 1726012800000 | 5264.32 |
| 1726099200000 | 5334.16 |
| 1726185600000 | 5423.85 |
| 1726444800000 | 5464.6 |
| 1726531200000 | 5529.02 |
| 1726617600000 | 5517.41 |
| 1726704000000 | 5563.55 |
| 1726790400000 | 5566.17 |
| 1727049600000 | 5581.16 |
| 1727136000000 | 5609.2299 |
| 1727222400000 | 5597.81 |
| 1727308800000 | 5668.08 |
| 1727395200000 | 5688 |
| 1727654400000 | 5634.32 |
| 1727740800000 | 5496.75 |
| 1727827200000 | 5446.37 |
| 1727913600000 | 5449.43 |
| 1728000000000 | 5443.02 |
| 1728259200000 | 5480.43 |
| 1728345600000 | 5501.78 |
| 1728432000000 | 5491.43 |
| 1728518400000 | 5440.59 |
| 1728604800000 | 5481.71 |
| 1728864000000 | 5531.24 |
| 1728950400000 | 5563.57 |
| 1729036800000 | 5576.49 |
| 1729123200000 | 5503.28 |
| 1729209600000 | 5531.63 |
| 1729468800000 | 5482.81 |
| 1729555200000 | 5465.78 |
| 1729641600000 | 5466.22 |
| 1729728000000 | 5460.61 |
| 1729814400000 | 5464.87 |
| 1730073600000 | 5501.31 |
| 1730160000000 | 5434.15 |
| 1730246400000 | 5441.02 |
| 1730332800000 | 5431.38 |
| STOXX Spain | STOXX Developed World | |
|---|---|---|
| 2017 | 27.101739170266 | 23.113872766402 |
| 2018 | -15.636303218964 | -8.3383852241122 |
| 2019 | 12.162459299548 | 28.24968964734 |
| 2020 | -6.7265356386462 | 16.547642917799 |
| 2021 | 1.952033543506 | 21.573043967576 |
| 2022 | -6.9420582223344 | -18.142049960348 |
| 2023 | 33.491733520156 | 24.27441591798 |
| 2024 | 20.377701448036 | 20.417395502281 |
Methodology
The STOXX Spain Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Spain covering approximately 85% of investable market capitalization. STOXX Spain Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213333110 | SWESR | .SWESR | |
| Gross Return EUR | CH1213333128 | SWESGR | .SWESGR | |
| Price EUR | CH1213333136 | SWESP | .SWESP | |
| Net Return USD | CH1213333086 | SWESV | SWESV INDEX | .SWESV |
| Gross Return USD | CH1213333094 | SWESGV | .SWESGV | |
| Price USD | CH1213333102 | SWESL | .SWESL |
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 |
|---|---|---|---|
| IBERDROLA | Utilities | Spain | 19.106% |
| BCO SANTANDER | Banks | Spain | 16.774% |
| Industria de Diseno Textil SA | Retail | Spain | 14.009% |
| BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 12.709% |
| AMADEUS IT GROUP | Technology | Spain | 7.231% |
| CAIXABANK | Banks | Spain | 4.984% |
| FERROVIAL | Construction and Materials | Spain | 4.324% |
| TELEFONICA | Telecommunications | Spain | 4.125% |
| CELLNEX TELECOM | Telecommunications | Spain | 3.930% |
| AENA SME | Industrial Goods and Services | Spain | 3.596% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.