Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Spain Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Spain Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Spain covering approximately 70% of investable market capitalization. STOXX Spain Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large 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 Large Cap | 530.4 | 367.3 | 40.8 | 31.8 | 80.0 | 15.0 | 21.8 | 4.1 | 10.6 |
| STOXX Developed World Large Cap | 65,470.1 | 60,255.5 | 86.7 | 38.6 | 3,785.5 | 0.2 | 6.3 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Banks | 40.2 |
|---|---|
| Utilities | 21.8 |
| Retail | 15.6 |
| Technology | 8.7 |
| Construction and Materials | 5.6 |
| Telecommunications | 4.2 |
| Industrial Goods and Services | 4.1 |
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 Large Cap | -1.9 | 13.0 | 13.0 | 41.3 | 33.3 | N/A | N/A | 13.0 | 12.2 | 5.9 |
| STOXX Developed World Large Cap | -1.9 | 20.4 | 20.4 | 24.3 | 78.3 | N/A | N/A | 20.3 | 7.5 | 12.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Spain Large Cap | N/A | N/A | 17.6 | 21.5 | 24.9 | N/A | N/A | 0.5 | 0.5 | 0.2 |
| STOXX Developed World Large Cap | N/A | N/A | 11.1 | 15.1 | 18.2 | N/A | N/A | 1.3 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Spain Large Cap | 0.2 | 0.3 | 0.3 | 0.5 | 0.6 | 19.5 | 18.0 | 18.0 | 18.4 | 19.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Spain Large Cap | 0.2 | 0.4 | 0.4 | 0.8 | 0.9 | -0.1 | -0.4 | -0.4 | 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 December 31, 2024
BENCHMARK INDICES
STOXX Spain Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Spain Large Cap | 10.3 | 10.4 | 9.8 | 9.9 | 1.6 | 4.8 | 2.9 | 12.2 |
| STOXX Developed World Large Cap | 25.4 | 21.3 | 24.1 | 21.1 | 3.5 | 2.1 | 2.6 | 22.8 |
Performance and annual returns
| STOXX Spain Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1022.86 |
| 1001462400000 | 1027.14 |
| 1001548800000 | 1048.63 |
| 1001635200000 | 1055.13 |
| 1001894400000 | 1042.26 |
| 1001980800000 | 1059.77 |
| 1002067200000 | 1046.84 |
| 1002153600000 | 1083.13 |
| 1002240000000 | 1033.66 |
| 1002499200000 | 1039.58 |
| 1002585600000 | 1048.83 |
| 1002672000000 | 1088.86 |
| 1002758400000 | 1077.69 |
| 1002844800000 | 1089.59 |
| 1003104000000 | 1076.29 |
| 1003190400000 | 1101.54 |
| 1003276800000 | 1137.13 |
| 1003363200000 | 1121.57 |
| 1003449600000 | 1080.79 |
| 1003708800000 | 1102.72 |
| 1003795200000 | 1132.46 |
| 1003881600000 | 1161.19 |
| 1003968000000 | 1130.86 |
| 1004054400000 | 1135.82 |
| 1004313600000 | 1119.29 |
| 1004400000000 | 1080.83 |
| 1004486400000 | 1105.34 |
| 1004572800000 | 1110.53 |
| 1004659200000 | 1392.58 |
| 1004918400000 | 1437.89 |
| 1005004800000 | 1461.07 |
| 1005091200000 | 1477.06 |
| 1005177600000 | 1522.03 |
| 1005264000000 | 1494.32 |
| 1005523200000 | 1466.3 |
| 1005609600000 | 1509.79 |
| 1005696000000 | 1528.36 |
| 1005782400000 | 1533.27 |
| 1005868800000 | 1543.74 |
| 1006128000000 | 1559.19 |
| 1006214400000 | 1534.46 |
| 1006300800000 | 1504.07 |
| 1006387200000 | 1512.11 |
| 1006473600000 | 1520.17 |
| 1006732800000 | 1526.48 |
| 1006819200000 | 1504.89 |
| 1006905600000 | 1496.71 |
| 1006992000000 | 1482.8 |
| 1007078400000 | 1513.62 |
| 1007337600000 | 1492.08 |
| 1007424000000 | 1528.27 |
| 1007510400000 | 1584.56 |
| 1007596800000 | 1599.66 |
| 1007683200000 | 1568.57 |
| 1007942400000 | 1534.98 |
| 1008028800000 | 1554.3 |
| 1008115200000 | 1550.3 |
| 1008201600000 | 1504.35 |
| 1008288000000 | 1513.1 |
| 1008547200000 | 1558.42 |
| 1008633600000 | 1545.16 |
| 1008720000000 | 1506.64 |
| 1008806400000 | 1483.32 |
| 1008892800000 | 1476.28 |
| 1009152000000 | 1476.28 |
| 1009238400000 | 1457.17 |
| 1009324800000 | 1463.65 |
| 1009411200000 | 1500.22 |
| 1009497600000 | 1493.69 |
| 1009756800000 | 1497.07 |
| 1009929600000 | 1528.86 |
| 1010016000000 | 1553.5 |
| 1010102400000 | 1527.67 |
| 1010361600000 | 1467.3 |
| 1010448000000 | 1462.11 |
| 1010534400000 | 1436.41 |
| 1010620800000 | 1412.62 |
| 1010707200000 | 1425.06 |
| 1010966400000 | 1386.25 |
| 1011052800000 | 1412.72 |
| 1011139200000 | 1373.08 |
| 1011225600000 | 1401.96 |
| 1011312000000 | 1413.09 |
| 1011571200000 | 1390.97 |
| 1011657600000 | 1422.41 |
| 1011744000000 | 1419.1 |
| 1011830400000 | 1444.99 |
| 1011916800000 | 1420.88 |
| 1012176000000 | 1431.16 |
| 1012262400000 | 1417.04 |
| 1012348800000 | 1381.33 |
| 1012435200000 | 1379.84 |
| 1012521600000 | 1407.32 |
| 1012780800000 | 1389.28 |
| 1012867200000 | 1349.71 |
| 1012953600000 | 1328.19 |
| 1013040000000 | 1365.87 |
| 1013126400000 | 1359.7 |
| 1013385600000 | 1366.32 |
| 1013472000000 | 1357.85 |
| 1013558400000 | 1366.43 |
| 1013644800000 | 1397.08 |
| 1013731200000 | 1369.74 |
| 1013990400000 | 1350.97 |
| 1014076800000 | 1336.97 |
| 1014163200000 | 1331.5 |
| 1014249600000 | 1331.18 |
| 1014336000000 | 1326.75 |
| 1014595200000 | 1338.02 |
| 1014681600000 | 1344.8 |
| 1014768000000 | 1395.34 |
| 1014854400000 | 1408.11 |
| 1014940800000 | 1422.24 |
| 1015200000000 | 1462.72 |
| 1015286400000 | 1449.71 |
| 1015372800000 | 1463.5 |
| 1015459200000 | 1483.71 |
| 1015545600000 | 1458.29 |
| 1015804800000 | 1449.7 |
| 1015891200000 | 1432.75 |
| 1015977600000 | 1431.77 |
| 1016064000000 | 1449 |
| 1016150400000 | 1460.39 |
| 1016409600000 | 1472.47 |
| 1016496000000 | 1488 |
| 1016582400000 | 1476.04 |
| 1016668800000 | 1461.25 |
| 1016755200000 | 1456.84 |
| 1017014400000 | 1421.3 |
| 1017100800000 | 1411.87 |
| 1017187200000 | 1411.85 |
| 1017273600000 | 1425.37 |
| 1017360000000 | 1426.76 |
| 1017619200000 | 1441.08 |
| 1017705600000 | 1429.2 |
| 1017792000000 | 1441.62 |
| 1017878400000 | 1424.76 |
| 1017964800000 | 1428.79 |
| 1018224000000 | 1382.12 |
| 1018310400000 | 1403.2 |
| 1018396800000 | 1416.63 |
| 1018483200000 | 1395.05 |
| 1018569600000 | 1399.23 |
| 1018828800000 | 1420.66 |
| 1018915200000 | 1471.07 |
| 1019001600000 | 1493.46 |
| 1019088000000 | 1483.89 |
| 1019174400000 | 1500.69 |
| 1019433600000 | 1482.93 |
| 1019520000000 | 1479.98 |
| 1019606400000 | 1475.99 |
| 1019692800000 | 1451.85 |
| 1019779200000 | 1460.56 |
| 1020038400000 | 1455.18 |
| 1020124800000 | 1454.7 |
| 1020211200000 | 1462.94 |
| 1020297600000 | 1439.39 |
| 1020384000000 | 1457.5 |
| 1020643200000 | 1437.72 |
| 1020729600000 | 1427.71 |
| 1020816000000 | 1453.98 |
| 1020902400000 | 1448.49 |
| 1020988800000 | 1422.59 |
| 1021248000000 | 1439.7 |
| 1021334400000 | 1447.11 |
| 1021420800000 | 1470.79 |
| 1021507200000 | 1462.95 |
| 1021593600000 | 1481.4 |
| 1021852800000 | 1463.96 |
| 1021939200000 | 1445.76 |
| 1022025600000 | 1431.61 |
| 1022112000000 | 1435.6 |
| 1022198400000 | 1440.46 |
| 1022457600000 | 1452.79 |
| 1022544000000 | 1449.24 |
| 1022630400000 | 1461.75 |
| 1022716800000 | 1451.6 |
| 1022803200000 | 1457.82 |
| 1023062400000 | 1459.05 |
| 1023148800000 | 1417.63 |
| 1023235200000 | 1400.74 |
| 1023321600000 | 1397.4 |
| 1023408000000 | 1371.87 |
| 1023667200000 | 1370.33 |
| 1023753600000 | 1389.97 |
| 1023840000000 | 1349.08 |
| 1023926400000 | 1324.47 |
| 1024012800000 | 1294.43 |
| 1024272000000 | 1339.48 |
| 1024358400000 | 1359.38 |
| 1024444800000 | 1331.58 |
| 1024531200000 | 1312.93 |
| 1024617600000 | 1295.41 |
| 1024876800000 | 1228.89 |
| 1024963200000 | 1265.63 |
| 1025049600000 | 1265.33 |
| 1025136000000 | 1260.23 |
| 1025222400000 | 1311.92 |
| 1025481600000 | 1315.72 |
| 1025568000000 | 1266.5 |
| 1025654400000 | 1237.21 |
| 1025740800000 | 1255.19 |
| 1025827200000 | 1340.15 |
| 1026086400000 | 1368.4 |
| 1026172800000 | 1347.87 |
| 1026259200000 | 1317.19 |
| 1026345600000 | 1278.63 |
| 1026432000000 | 1302.1 |
| 1026691200000 | 1259.22 |
| 1026777600000 | 1260.3 |
| 1026864000000 | 1325.29 |
| 1026950400000 | 1339.91 |
| 1027036800000 | 1282.4 |
| 1027296000000 | 1237.81 |
| 1027382400000 | 1198.23 |
| 1027468800000 | 1173.97 |
| 1027555200000 | 1263.71 |
| 1027641600000 | 1253 |
| 1027900800000 | 1306.39 |
| 1027987200000 | 1226.87 |
| 1028073600000 | 1186.66 |
| 1028160000000 | 1164.76 |
| 1028246400000 | 1187.71 |
| 1028505600000 | 1153.22 |
| 1028592000000 | 1176.57 |
| 1028678400000 | 1180.39 |
| 1028764800000 | 1238.81 |
| 1028851200000 | 1244.19 |
| 1029110400000 | 1218.31 |
| 1029196800000 | 1226.22 |
| 1029283200000 | 1189.56 |
| 1029369600000 | 1191.07 |
| 1029456000000 | 1237.78 |
| 1029715200000 | 1292.65 |
| 1029801600000 | 1268.12 |
| 1029888000000 | 1274.13 |
| 1029974400000 | 1288.69 |
| 1030060800000 | 1279.76 |
| 1030320000000 | 1266.01 |
| 1030406400000 | 1317.88 |
| 1030492800000 | 1264.62 |
| 1030579200000 | 1244.74 |
| 1030665600000 | 1256 |
| 1030924800000 | 1236.69 |
| 1031011200000 | 1212.02 |
| 1031097600000 | 1210.21 |
| 1031184000000 | 1196.64 |
| 1031270400000 | 1225.42 |
| 1031529600000 | 1194.93 |
| 1031616000000 | 1220.67 |
| 1031702400000 | 1266.26 |
| 1031788800000 | 1217.53 |
| 1031875200000 | 1181.01 |
| 1032134400000 | 1166.31 |
| 1032220800000 | 1163.1 |
| 1032307200000 | 1129.08 |
| 1032393600000 | 1122.33 |
| 1032480000000 | 1103.24 |
| 1032739200000 | 1061.91 |
| 1032825600000 | 1021.16 |
| 1032912000000 | 1031.77 |
| 1032998400000 | 1093.55 |
| 1033084800000 | 1079.01 |
| 1033344000000 | 1037.61 |
| 1033430400000 | 1022.72 |
| 1033516800000 | 1083.76 |
| 1033603200000 | 1070.1 |
| 1033689600000 | 1048.24 |
| 1033948800000 | 1045.68 |
| 1034035200000 | 1039.98 |
| 1034121600000 | 1033.3 |
| 1034208000000 | 1050.23 |
| 1034294400000 | 1097.9 |
| 1034553600000 | 1084.45 |
| 1034640000000 | 1145.85 |
| 1034726400000 | 1142.75 |
| 1034812800000 | 1162.52 |
| 1034899200000 | 1160.37 |
| 1035158400000 | 1172.38 |
| 1035244800000 | 1182.67 |
| 1035331200000 | 1144.35 |
| 1035417600000 | 1185.19 |
| 1035504000000 | 1196.7 |
| 1035763200000 | 1224.73 |
| 1035849600000 | 1189.48 |
| 1035936000000 | 1195.15 |
| 1036022400000 | 1223.43 |
| 1036108800000 | 1230.84 |
| 1036368000000 | 1289.32 |
| 1036454400000 | 1298.02 |
| 1036540800000 | 1282.36 |
| 1036627200000 | 1242.85 |
| 1036713600000 | 1238.15 |
| 1036972800000 | 1232.68 |
| 1037059200000 | 1247.77 |
| 1037145600000 | 1236.81 |
| 1037232000000 | 1270.63 |
| 1037318400000 | 1274.79 |
| 1037577600000 | 1296.38 |
| 1037664000000 | 1274.14 |
| 1037750400000 | 1268.63 |
| 1037836800000 | 1324.17 |
| 1037923200000 | 1330.17 |
| 1038182400000 | 1333.24 |
| 1038268800000 | 1309 |
| 1038355200000 | 1352.98 |
| 1038441600000 | 1356.87 |
| 1038528000000 | 1354.18 |
| 1038787200000 | 1371.57 |
| 1038873600000 | 1337.74 |
| 1038960000000 | 1322.71 |
| 1039046400000 | 1295.63 |
| 1039132800000 | 1307.43 |
| 1039392000000 | 1273.25 |
| 1039478400000 | 1285.32 |
| 1039564800000 | 1293.52 |
| 1039651200000 | 1276.91 |
| 1039737600000 | 1251.99 |
| 1039996800000 | 1300.26 |
| 1040083200000 | 1297.61 |
| 1040169600000 | 1267.39 |
| 1040256000000 | 1270.5 |
| 1040342400000 | 1285.42 |
| 1040601600000 | 1294.11 |
| 1040688000000 | 1299.78 |
| 1040774400000 | 1301.99 |
| 1040860800000 | 1309.37 |
| 1040947200000 | 1277.59 |
| 1041206400000 | 1277.21 |
| 1041292800000 | 1278.13 |
| 1041465600000 | 1324.01 |
| 1041552000000 | 1318 |
| 1041811200000 | 1324.9 |
| 1041897600000 | 1350.05 |
| 1041984000000 | 1373.35 |
| 1042070400000 | 1385.77 |
| 1042156800000 | 1401.87 |
| 1042416000000 | 1427.49 |
| 1042502400000 | 1440.58 |
| 1042588800000 | 1435.64 |
| 1042675200000 | 1450.39 |
| 1042761600000 | 1412.24 |
| 1043020800000 | 1399.7 |
| 1043107200000 | 1393.89 |
| 1043193600000 | 1365.38 |
| 1043280000000 | 1383.62 |
| 1043366400000 | 1382.11 |
| 1043625600000 | 1323.57 |
| 1043712000000 | 1301.15 |
| 1043798400000 | 1300.38 |
| 1043884800000 | 1313.38 |
| 1043971200000 | 1288.64 |
| 1044230400000 | 1309.53 |
| 1044316800000 | 1283.66 |
| 1044403200000 | 1309.3 |
| 1044489600000 | 1282.79 |
| 1044576000000 | 1260.38 |
| 1044835200000 | 1245.84 |
| 1044921600000 | 1280.38 |
| 1045008000000 | 1254.2 |
| 1045094400000 | 1262.71 |
| 1045180800000 | 1296.43 |
| 1045440000000 | 1319.06 |
| 1045526400000 | 1333.45 |
| 1045612800000 | 1309.31 |
| 1045699200000 | 1304.36 |
| 1045785600000 | 1314.12 |
| 1046044800000 | 1290.13 |
| 1046131200000 | 1247.03 |
| 1046217600000 | 1245.55 |
| 1046304000000 | 1268.77 |
| 1046390400000 | 1301.94 |
| 1046649600000 | 1310.47 |
| 1046736000000 | 1283.89 |
| 1046822400000 | 1288.68 |
| 1046908800000 | 1273.24 |
| 1046995200000 | 1251.58 |
| 1047254400000 | 1217.03 |
| 1047340800000 | 1229.08 |
| 1047427200000 | 1188.15 |
| 1047513600000 | 1224.89 |
| 1047600000000 | 1278.39 |
| 1047859200000 | 1303.76 |
| 1047945600000 | 1309.01 |
| 1048032000000 | 1322.59 |
| 1048118400000 | 1307.56 |
| 1048204800000 | 1351.31 |
| 1048464000000 | 1304.07 |
| 1048550400000 | 1334.81 |
| 1048636800000 | 1344.07 |
| 1048723200000 | 1311.97 |
| 1048809600000 | 1327 |
| 1049068800000 | 1297.13 |
| 1049155200000 | 1316.11 |
| 1049241600000 | 1357.73 |
| 1049328000000 | 1372.5 |
| 1049414400000 | 1395.1 |
| 1049673600000 | 1415.48 |
| 1049760000000 | 1406.8 |
| 1049846400000 | 1435.99 |
| 1049932800000 | 1422.95 |
| 1050019200000 | 1429.77 |
| 1050278400000 | 1441.88 |
| 1050364800000 | 1469.3 |
| 1050451200000 | 1466.84 |
| 1050537600000 | 1483.64 |
| 1050624000000 | 1483.03 |
| 1050883200000 | 1482.82 |
| 1050969600000 | 1497.26 |
| 1051056000000 | 1499.14 |
| 1051142400000 | 1494.57 |
| 1051228800000 | 1486.6 |
| 1051488000000 | 1510.84 |
| 1051574400000 | 1507.04 |
| 1051660800000 | 1505.15 |
| 1051747200000 | 1512.76 |
| 1051833600000 | 1504.63 |
| 1052092800000 | 1519.85 |
| 1052179200000 | 1547.42 |
| 1052265600000 | 1503.29 |
| 1052352000000 | 1481.29 |
| 1052438400000 | 1507.91 |
| 1052697600000 | 1522.06 |
| 1052784000000 | 1509.68 |
| 1052870400000 | 1502.68 |
| 1052956800000 | 1502.6 |
| 1053043200000 | 1543.83 |
| 1053302400000 | 1498.49 |
| 1053388800000 | 1505.62 |
| 1053475200000 | 1476.36 |
| 1053561600000 | 1510.33 |
| 1053648000000 | 1536.7 |
| 1053907200000 | 1538.61 |
| 1053993600000 | 1544.99 |
| 1054080000000 | 1557.46 |
| 1054166400000 | 1577.14 |
| 1054252800000 | 1567.16 |
| 1054512000000 | 1591.66 |
| 1054598400000 | 1585.71 |
| 1054684800000 | 1593.71 |
| 1054771200000 | 1597.72 |
| 1054857600000 | 1614.84 |
| 1055116800000 | 1603.75 |
| 1055203200000 | 1603.46 |
| 1055289600000 | 1640.77 |
| 1055376000000 | 1666.15 |
| 1055462400000 | 1684.4 |
| 1055721600000 | 1712.48 |
| 1055808000000 | 1714.83 |
| 1055894400000 | 1707.16 |
| 1055980800000 | 1682.62 |
| 1056067200000 | 1704.72 |
| 1056326400000 | 1662.06 |
| 1056412800000 | 1637.95 |
| 1056499200000 | 1671.91 |
| 1056585600000 | 1649.45 |
| 1056672000000 | 1656.79 |
| 1056931200000 | 1632.1 |
| 1057017600000 | 1617.15 |
| 1057104000000 | 1636.19 |
| 1057190400000 | 1631.79 |
| 1057276800000 | 1631.09 |
| 1057536000000 | 1646.07 |
| 1057622400000 | 1650.25 |
| 1057708800000 | 1639.3 |
| 1057795200000 | 1625.72 |
| 1057881600000 | 1648.94 |
| 1058140800000 | 1665.55 |
| 1058227200000 | 1636.92 |
| 1058313600000 | 1622.16 |
| 1058400000000 | 1621.5 |
| 1058486400000 | 1623.62 |
| 1058745600000 | 1609.6 |
| 1058832000000 | 1616.55 |
| 1058918400000 | 1637.76 |
| 1059004800000 | 1667.02 |
| 1059091200000 | 1658.01 |
| 1059350400000 | 1681.59 |
| 1059436800000 | 1656.14 |
| 1059523200000 | 1658.7 |
| 1059609600000 | 1659.67 |
| 1059696000000 | 1648.94 |
| 1059955200000 | 1649.6 |
| 1060041600000 | 1661.81 |
| 1060128000000 | 1642.19 |
| 1060214400000 | 1639.97 |
| 1060300800000 | 1639.88 |
| 1060560000000 | 1657.49 |
| 1060646400000 | 1664.81 |
| 1060732800000 | 1661.19 |
| 1060819200000 | 1684.92 |
| 1060905600000 | 1685.44 |
| 1061164800000 | 1686.3 |
| 1061251200000 | 1688.75 |
| 1061337600000 | 1681.71 |
| 1061424000000 | 1660.39 |
| 1061510400000 | 1652.22 |
| 1061769600000 | 1641.87 |
| 1061856000000 | 1634.06 |
| 1061942400000 | 1636.18 |
| 1062028800000 | 1641.85 |
| 1062115200000 | 1639.58 |
| 1062374400000 | 1658.06 |
| 1062460800000 | 1639.96 |
| 1062547200000 | 1659.89 |
| 1062633600000 | 1665.28 |
| 1062720000000 | 1683.8 |
| 1062979200000 | 1698.82 |
| 1063065600000 | 1702.42 |
| 1063152000000 | 1671.94 |
| 1063238400000 | 1667.78 |
| 1063324800000 | 1659.13 |
| 1063584000000 | 1668.4 |
| 1063670400000 | 1668.41 |
| 1063756800000 | 1687.55 |
| 1063843200000 | 1697.82 |
| 1063929600000 | 1693.76 |
| 1064188800000 | 1673.37 |
| 1064275200000 | 1665.96 |
| 1064361600000 | 1652.81 |
| 1064448000000 | 1652.62 |
| 1064534400000 | 1627.77 |
| 1064793600000 | 1633.85 |
| 1064880000000 | 1626.11 |
| 1064966400000 | 1648.67 |
| 1065052800000 | 1650.08 |
| 1065139200000 | 1678.58 |
| 1065398400000 | 1689.36 |
| 1065484800000 | 1697.01 |
| 1065571200000 | 1713.71 |
| 1065657600000 | 1725.66 |
| 1065744000000 | 1729.56 |
| 1066003200000 | 1738.9 |
| 1066089600000 | 1736.98 |
| 1066176000000 | 1727.46 |
| 1066262400000 | 1728.64 |
| 1066348800000 | 1716.76 |
| 1066608000000 | 1717.06 |
| 1066694400000 | 1725.07 |
| 1066780800000 | 1723.46 |
| 1066867200000 | 1706.79 |
| 1066953600000 | 1712.56 |
| 1067212800000 | 1728.4 |
| 1067299200000 | 1733.04 |
| 1067385600000 | 1735.12 |
| 1067472000000 | 1754.07 |
| 1067558400000 | 1749.47 |
| 1067817600000 | 1759.4 |
| 1067904000000 | 1756.24 |
| 1067990400000 | 1752.77 |
| 1068076800000 | 1755.51 |
| 1068163200000 | 1770.17 |
| 1068422400000 | 1761.71 |
| 1068508800000 | 1754.85 |
| 1068595200000 | 1786.22 |
| 1068681600000 | 1801.27 |
| 1068768000000 | 1818.52 |
| 1069027200000 | 1776.78 |
| 1069113600000 | 1790.41 |
| 1069200000000 | 1795.68 |
| 1069286400000 | 1789.84 |
| 1069372800000 | 1801.55 |
| 1069632000000 | 1805.74 |
| 1069718400000 | 1808.94 |
| 1069804800000 | 1823.68 |
| 1069891200000 | 1826.31 |
| 1069977600000 | 1842.88 |
| 1070236800000 | 1874.96 |
| 1070323200000 | 1886.27 |
| 1070409600000 | 1901.9 |
| 1070496000000 | 1890.22 |
| 1070582400000 | 1897 |
| 1070841600000 | 1908.95 |
| 1070928000000 | 1918.08 |
| 1071014400000 | 1915.41 |
| 1071100800000 | 1921.99 |
| 1071187200000 | 1943.77 |
| 1071446400000 | 1960.42 |
| 1071532800000 | 1972.15 |
| 1071619200000 | 1984.26 |
| 1071705600000 | 2007.38 |
| 1071792000000 | 2010.52 |
| 1072051200000 | 2022.19 |
| 1072137600000 | 2045.99 |
| 1072224000000 | 2051.76 |
| 1072310400000 | 2050.19 |
| 1072396800000 | 2047.39 |
| 1072656000000 | 2076.98 |
| 1072742400000 | 2080.03 |
| 1072828800000 | 2093.81 |
| 1073001600000 | 2135.32 |
| 1073260800000 | 2163.08 |
| 1073347200000 | 2176.05 |
| 1073433600000 | 2169.78 |
| 1073520000000 | 2181.4 |
| 1073606400000 | 2196.49 |
| 1073865600000 | 2191.49 |
| 1073952000000 | 2190.73 |
| 1074038400000 | 2178.43 |
| 1074124800000 | 2158.97 |
| 1074211200000 | 2125.97 |
| 1074470400000 | 2129.89 |
| 1074556800000 | 2153.73 |
| 1074643200000 | 2185.16 |
| 1074729600000 | 2218.06 |
| 1074816000000 | 2216.35 |
| 1075075200000 | 2167.79 |
| 1075161600000 | 2183.74 |
| 1075248000000 | 2197.61 |
| 1075334400000 | 2126.12 |
| 1075420800000 | 2109.61 |
| 1075680000000 | 2121.46 |
| 1075766400000 | 2140.54 |
| 1075852800000 | 2107.61 |
| 1075939200000 | 2139.84 |
| 1076025600000 | 2186.23 |
| 1076284800000 | 2215.85 |
| 1076371200000 | 2229.91 |
| 1076457600000 | 2233 |
| 1076544000000 | 2265.07 |
| 1076630400000 | 2243.1 |
| 1076889600000 | 2247.94 |
| 1076976000000 | 2259.71 |
| 1077062400000 | 2267.62 |
| 1077148800000 | 2264.24 |
| 1077235200000 | 2214.07 |
| 1077494400000 | 2209.16 |
| 1077580800000 | 2203.4 |
| 1077667200000 | 2187.75 |
| 1077753600000 | 2160.42 |
| 1077840000000 | 2186.23 |
| 1078099200000 | 2200.9 |
| 1078185600000 | 2187.57 |
| 1078272000000 | 2133.97 |
| 1078358400000 | 2162.55 |
| 1078444800000 | 2205.24 |
| 1078704000000 | 2202.43 |
| 1078790400000 | 2185.58 |
| 1078876800000 | 2154.77 |
| 1078963200000 | 2111.54 |
| 1079049600000 | 2077.21 |
| 1079308800000 | 1990.93 |
| 1079395200000 | 2043.07 |
| 1079481600000 | 2059.79 |
| 1079568000000 | 2053.1 |
| 1079654400000 | 2062.08 |
| 1079913600000 | 2025.51 |
| 1080000000000 | 2028.95 |
| 1080086400000 | 2008.72 |
| 1080172800000 | 2044.37 |
| 1080259200000 | 2043.83 |
| 1080518400000 | 2068.25 |
| 1080604800000 | 2068.79 |
| 1080691200000 | 2085.39 |
| 1080777600000 | 2117.05 |
| 1080864000000 | 2129.62 |
| 1081123200000 | 2110.55 |
| 1081209600000 | 2120.72 |
| 1081296000000 | 2146.6 |
| 1081382400000 | 2158.91 |
| 1081468800000 | 2158.91 |
| 1081728000000 | 2152.85 |
| 1081814400000 | 2139.27 |
| 1081900800000 | 2119.22 |
| 1081987200000 | 2106.68 |
| 1082073600000 | 2145.31 |
| 1082332800000 | 2133.16 |
| 1082419200000 | 2122.36 |
| 1082505600000 | 2089.88 |
| 1082592000000 | 2088.57 |
| 1082678400000 | 2091.5 |
| 1082937600000 | 2105.18 |
| 1083024000000 | 2114.68 |
| 1083110400000 | 2071.33 |
| 1083196800000 | 2069.13 |
| 1083283200000 | 2062.35 |
| 1083542400000 | 2075.5 |
| 1083628800000 | 2090.29 |
| 1083715200000 | 2121.42 |
| 1083801600000 | 2080.02 |
| 1083888000000 | 2024.48 |
| 1084147200000 | 1962.52 |
| 1084233600000 | 1981.75 |
| 1084320000000 | 1970.91 |
| 1084406400000 | 1971.22 |
| 1084492800000 | 1957.43 |
| 1084752000000 | 1954.69 |
| 1084838400000 | 1964.68 |
| 1084924800000 | 2026.56 |
| 1085011200000 | 1986 |
| 1085097600000 | 1994.7 |
| 1085356800000 | 2008.42 |
| 1085443200000 | 2020.01 |
| 1085529600000 | 2040.61 |
| 1085616000000 | 2080.73 |
| 1085702400000 | 2065.84 |
| 1085961600000 | 2067.46 |
| 1086048000000 | 2038.54 |
| 1086134400000 | 2060.59 |
| 1086220800000 | 2055.08 |
| 1086307200000 | 2085.4 |
| 1086566400000 | 2126.33 |
| 1086652800000 | 2114.13 |
| 1086739200000 | 2076.45 |
| 1086825600000 | 2087.08 |
| 1086912000000 | 2064.27 |
| 1087171200000 | 2049.19 |
| 1087257600000 | 2068.47 |
| 1087344000000 | 2071.05 |
| 1087430400000 | 2084.28 |
| 1087516800000 | 2100.86 |
| 1087776000000 | 2099.23 |
| 1087862400000 | 2079.21 |
| 1087948800000 | 2089.4 |
| 1088035200000 | 2120.08 |
| 1088121600000 | 2097.58 |
| 1088380800000 | 2123.1 |
| 1088467200000 | 2094.29 |
| 1088553600000 | 2089.37 |
| 1088640000000 | 2097.69 |
| 1088726400000 | 2108.79 |
| 1088985600000 | 2114.14 |
| 1089072000000 | 2102.02 |
| 1089158400000 | 2133.59 |
| 1089244800000 | 2148.86 |
| 1089331200000 | 2132.31 |
| 1089590400000 | 2135.97 |
| 1089676800000 | 2130.32 |
| 1089763200000 | 2128.95 |
| 1089849600000 | 2111.97 |
| 1089936000000 | 2130.95 |
| 1090195200000 | 2119.4 |
| 1090281600000 | 2113.74 |
| 1090368000000 | 2097.7 |
| 1090454400000 | 2077.79 |
| 1090540800000 | 2027.41 |
| 1090800000000 | 2000.34 |
| 1090886400000 | 2018.03 |
| 1090972800000 | 2004.99 |
| 1091059200000 | 2024.16 |
| 1091145600000 | 2034.58 |
| 1091404800000 | 2024.64 |
| 1091491200000 | 2032.67 |
| 1091577600000 | 2011.98 |
| 1091664000000 | 2016.51 |
| 1091750400000 | 2011.57 |
| 1092009600000 | 1995.61 |
| 1092096000000 | 2010.16 |
| 1092182400000 | 1977.74 |
| 1092268800000 | 1986.38 |
| 1092355200000 | 1992.12 |
| 1092614400000 | 1990.67 |
| 1092700800000 | 2011.23 |
| 1092787200000 | 2018.23 |
| 1092873600000 | 2033.59 |
| 1092960000000 | 2021.35 |
| 1093219200000 | 2022.79 |
| 1093305600000 | 2008.84 |
| 1093392000000 | 2002.15 |
| 1093478400000 | 2016.08 |
| 1093564800000 | 2019 |
| 1093824000000 | 2017.97 |
| 1093910400000 | 2032.53 |
| 1093996800000 | 2054.51 |
| 1094083200000 | 2064.08 |
| 1094169600000 | 2064.88 |
| 1094428800000 | 2079.18 |
| 1094515200000 | 2081.51 |
| 1094601600000 | 2081.84 |
| 1094688000000 | 2072.23 |
| 1094774400000 | 2099.63 |
| 1095033600000 | 2107.19 |
| 1095120000000 | 2107.58 |
| 1095206400000 | 2071.68 |
| 1095292800000 | 2073.87 |
| 1095379200000 | 2079.99 |
| 1095638400000 | 2066.14 |
| 1095724800000 | 2087.88 |
| 1095811200000 | 2071.01 |
| 1095897600000 | 2073.69 |
| 1095984000000 | 2065.8 |
| 1096243200000 | 2059.01 |
| 1096329600000 | 2074.16 |
| 1096416000000 | 2088.91 |
| 1096502400000 | 2102.24 |
| 1096588800000 | 2152.51 |
| 1096848000000 | 2157.67 |
| 1096934400000 | 2167.23 |
| 1097020800000 | 2173.74 |
| 1097107200000 | 2179.56 |
| 1097193600000 | 2198.79 |
| 1097452800000 | 2190.68 |
| 1097539200000 | 2177.94 |
| 1097625600000 | 2171.85 |
| 1097712000000 | 2186.53 |
| 1097798400000 | 2206.02 |
| 1098057600000 | 2215.26 |
| 1098144000000 | 2239.85 |
| 1098230400000 | 2237.17 |
| 1098316800000 | 2256.59 |
| 1098403200000 | 2268.37 |
| 1098662400000 | 2252.08 |
| 1098748800000 | 2253.01 |
| 1098835200000 | 2283.28 |
| 1098921600000 | 2309.44 |
| 1099008000000 | 2303.99 |
| 1099267200000 | 2308.42 |
| 1099353600000 | 2333.66 |
| 1099440000000 | 2357.91 |
| 1099526400000 | 2374.27 |
| 1099612800000 | 2389.55 |
| 1099872000000 | 2395.06 |
| 1099958400000 | 2372.97 |
| 1100044800000 | 2361.36 |
| 1100131200000 | 2365.49 |
| 1100217600000 | 2377.67 |
| 1100476800000 | 2378.31 |
| 1100563200000 | 2366.64 |
| 1100649600000 | 2429.97 |
| 1100736000000 | 2426.29 |
| 1100822400000 | 2434.8 |
| 1101081600000 | 2424.48 |
| 1101168000000 | 2431.5 |
| 1101254400000 | 2460.27 |
| 1101340800000 | 2500.41 |
| 1101427200000 | 2499.02 |
| 1101686400000 | 2495.69 |
| 1101772800000 | 2491.28 |
| 1101859200000 | 2514.24 |
| 1101945600000 | 2522.7 |
| 1102032000000 | 2532.52 |
| 1102291200000 | 2543.12 |
| 1102377600000 | 2555.21 |
| 1102464000000 | 2524.67 |
| 1102550400000 | 2510.01 |
| 1102636800000 | 2517.64 |
| 1102896000000 | 2550.38 |
| 1102982400000 | 2544.87 |
| 1103068800000 | 2558.95 |
| 1103155200000 | 2543.09 |
| 1103241600000 | 2523.82 |
| 1103500800000 | 2554.18 |
| 1103587200000 | 2564.07 |
| 1103673600000 | 2591.17 |
| 1103760000000 | 2626.19 |
| 1103846400000 | 2633 |
| 1104105600000 | 2647.58 |
| 1104192000000 | 2653.25 |
| 1104278400000 | 2657.03 |
| 1104364800000 | 2654.49 |
| 1104451200000 | 2647.19 |
| 1104710400000 | 2639.57 |
| 1104796800000 | 2603.68 |
| 1104883200000 | 2572.9 |
| 1104969600000 | 2552.65 |
| 1105056000000 | 2534.72 |
| 1105315200000 | 2539.04 |
| 1105401600000 | 2533.28 |
| 1105488000000 | 2551.39 |
| 1105574400000 | 2555.45 |
| 1105660800000 | 2532.04 |
| 1105920000000 | 2550.51 |
| 1106006400000 | 2538.6 |
| 1106092800000 | 2536.38 |
| 1106179200000 | 2496.53 |
| 1106265600000 | 2494.78 |
| 1106524800000 | 2495.92 |
| 1106611200000 | 2495.6 |
| 1106697600000 | 2527.53 |
| 1106784000000 | 2540.53 |
| 1106870400000 | 2537.04 |
| 1107129600000 | 2563.75 |
| 1107216000000 | 2568.87 |
| 1107302400000 | 2587.07 |
| 1107388800000 | 2571.45 |
| 1107475200000 | 2597.47 |
| 1107734400000 | 2591.95 |
| 1107820800000 | 2586.64 |
| 1107907200000 | 2583.71 |
| 1107993600000 | 2604.47 |
| 1108080000000 | 2645.54 |
| 1108339200000 | 2661.12 |
| 1108425600000 | 2672.48 |
| 1108512000000 | 2653.82 |
| 1108598400000 | 2671.37 |
| 1108684800000 | 2667.72 |
| 1108944000000 | 2642.22 |
| 1109030400000 | 2641.94 |
| 1109116800000 | 2636.29 |
| 1109203200000 | 2637.09 |
| 1109289600000 | 2659.19 |
| 1109548800000 | 2659.09 |
| 1109635200000 | 2665.33 |
| 1109721600000 | 2644.78 |
| 1109808000000 | 2642.19 |
| 1109894400000 | 2700.63 |
| 1110153600000 | 2692.55 |
| 1110240000000 | 2706.6 |
| 1110326400000 | 2692.03 |
| 1110412800000 | 2679.52 |
| 1110499200000 | 2690.34 |
| 1110758400000 | 2662.79 |
| 1110844800000 | 2669.06 |
| 1110931200000 | 2639.52 |
| 1111017600000 | 2638.43 |
| 1111104000000 | 2629.05 |
| 1111363200000 | 2589.04 |
| 1111449600000 | 2615.41 |
| 1111536000000 | 2564.2 |
| 1111622400000 | 2572.93 |
| 1111708800000 | 2572.93 |
| 1111968000000 | 2554.87 |
| 1112054400000 | 2570.8 |
| 1112140800000 | 2561.79 |
| 1112227200000 | 2561.82 |
| 1112313600000 | 2558.36 |
| 1112572800000 | 2509.22 |
| 1112659200000 | 2537.39 |
| 1112745600000 | 2564.14 |
| 1112832000000 | 2575.56 |
| 1112918400000 | 2563.72 |
| 1113177600000 | 2574.08 |
| 1113264000000 | 2549.13 |
| 1113350400000 | 2568.68 |
| 1113436800000 | 2548.77 |
| 1113523200000 | 2513.82 |
| 1113782400000 | 2495.2 |
| 1113868800000 | 2504.35 |
| 1113955200000 | 2502.41 |
| 1114041600000 | 2508.9 |
| 1114128000000 | 2529.54 |
| 1114387200000 | 2509.59 |
| 1114473600000 | 2499.99 |
| 1114560000000 | 2476.15 |
| 1114646400000 | 2468.76 |
| 1114732800000 | 2470.29 |
| 1114992000000 | 2491.1 |
| 1115078400000 | 2516.8 |
| 1115164800000 | 2537.06 |
| 1115251200000 | 2547.45 |
| 1115337600000 | 2534.32 |
| 1115596800000 | 2517.47 |
| 1115683200000 | 2501.76 |
| 1115769600000 | 2490.14 |
| 1115856000000 | 2485.9 |
| 1115942400000 | 2489.52 |
| 1116201600000 | 2484.08 |
| 1116288000000 | 2485.26 |
| 1116374400000 | 2523.61 |
| 1116460800000 | 2534.43 |
| 1116547200000 | 2505.36 |
| 1116806400000 | 2521.11 |
| 1116892800000 | 2513.43 |
| 1116979200000 | 2506.19 |
| 1117065600000 | 2510.16 |
| 1117152000000 | 2504.51 |
| 1117411200000 | 2509.68 |
| 1117497600000 | 2469.08 |
| 1117584000000 | 2484.41 |
| 1117670400000 | 2485.78 |
| 1117756800000 | 2469.79 |
| 1118016000000 | 2455.33 |
| 1118102400000 | 2473.77 |
| 1118188800000 | 2469.64 |
| 1118275200000 | 2442.25 |
| 1118361600000 | 2443.75 |
| 1118620800000 | 2432.3 |
| 1118707200000 | 2443.84 |
| 1118793600000 | 2447.68 |
| 1118880000000 | 2458.23 |
| 1118966400000 | 2503.08 |
| 1119225600000 | 2480.86 |
| 1119312000000 | 2493.75 |
| 1119398400000 | 2494.11 |
| 1119484800000 | 2486.23 |
| 1119571200000 | 2470.46 |
| 1119830400000 | 2471.33 |
| 1119916800000 | 2466.44 |
| 1120003200000 | 2484.7 |
| 1120089600000 | 2499.13 |
| 1120176000000 | 2491.03 |
| 1120435200000 | 2476.72 |
| 1120521600000 | 2479.16 |
| 1120608000000 | 2488.64 |
| 1120694400000 | 2445.71 |
| 1120780800000 | 2480.54 |
| 1121040000000 | 2531.63 |
| 1121126400000 | 2559.78 |
| 1121212800000 | 2555.01 |
| 1121299200000 | 2565.74 |
| 1121385600000 | 2552.04 |
| 1121644800000 | 2559.79 |
| 1121731200000 | 2570.55 |
| 1121817600000 | 2559.97 |
| 1121904000000 | 2590.62 |
| 1121990400000 | 2585.76 |
| 1122249600000 | 2577.85 |
| 1122336000000 | 2578.52 |
| 1122422400000 | 2596 |
| 1122508800000 | 2620.97 |
| 1122595200000 | 2631.89 |
| 1122854400000 | 2633.93 |
| 1122940800000 | 2647.17 |
| 1123027200000 | 2681.44 |
| 1123113600000 | 2668.13 |
| 1123200000000 | 2649.9 |
| 1123459200000 | 2670.12 |
| 1123545600000 | 2676.08 |
| 1123632000000 | 2703.57 |
| 1123718400000 | 2718.31 |
| 1123804800000 | 2709.94 |
| 1124064000000 | 2692.39 |
| 1124150400000 | 2668.84 |
| 1124236800000 | 2653.86 |
| 1124323200000 | 2610.81 |
| 1124409600000 | 2631.12 |
| 1124668800000 | 2660.72 |
| 1124755200000 | 2632.67 |
| 1124841600000 | 2631.63 |
| 1124928000000 | 2612.78 |
| 1125014400000 | 2596 |
| 1125273600000 | 2593.08 |
| 1125360000000 | 2569.6 |
| 1125446400000 | 2614.31 |
| 1125532800000 | 2682.01 |
| 1125619200000 | 2699.31 |
| 1125878400000 | 2724.31 |
| 1125964800000 | 2761.98 |
| 1126051200000 | 2758.37 |
| 1126137600000 | 2760.11 |
| 1126224000000 | 2774.99 |
| 1126483200000 | 2742.13 |
| 1126569600000 | 2723.32 |
| 1126656000000 | 2736.57 |
| 1126742400000 | 2716.98 |
| 1126828800000 | 2724.5 |
| 1127088000000 | 2705.31 |
| 1127174400000 | 2725.4 |
| 1127260800000 | 2710.32 |
| 1127347200000 | 2707.09 |
| 1127433600000 | 2719.14 |
| 1127692800000 | 2749.53 |
| 1127779200000 | 2729.67 |
| 1127865600000 | 2764.9 |
| 1127952000000 | 2761.85 |
| 1128038400000 | 2779.68 |
| 1128297600000 | 2760.5 |
| 1128384000000 | 2776.17 |
| 1128470400000 | 2753.3 |
| 1128556800000 | 2781.44 |
| 1128643200000 | 2772.26 |
| 1128902400000 | 2771.71 |
| 1128988800000 | 2758.69 |
| 1129075200000 | 2745.24 |
| 1129161600000 | 2695.17 |
| 1129248000000 | 2751.19 |
| 1129507200000 | 2747.67 |
| 1129593600000 | 2698.95 |
| 1129680000000 | 2687.23 |
| 1129766400000 | 2682.58 |
| 1129852800000 | 2688.16 |
| 1130112000000 | 2716.3 |
| 1130198400000 | 2719.64 |
| 1130284800000 | 2713.07 |
| 1130371200000 | 2687.72 |
| 1130457600000 | 2680.23 |
| 1130716800000 | 2688.34 |
| 1130803200000 | 2670.55 |
| 1130889600000 | 2688.17 |
| 1130976000000 | 2686.31 |
| 1131062400000 | 2624.47 |
| 1131321600000 | 2621.21 |
| 1131408000000 | 2619.86 |
| 1131494400000 | 2616.67 |
| 1131580800000 | 2616.04 |
| 1131667200000 | 2634.92 |
| 1131926400000 | 2630.55 |
| 1132012800000 | 2615.35 |
| 1132099200000 | 2598.29 |
| 1132185600000 | 2624.65 |
| 1132272000000 | 2640.88 |
| 1132531200000 | 2650.06 |
| 1132617600000 | 2642.74 |
| 1132704000000 | 2686.27 |
| 1132790400000 | 2689.78 |
| 1132876800000 | 2678.17 |
| 1133136000000 | 2682.49 |
| 1133222400000 | 2677.54 |
| 1133308800000 | 2670.59 |
| 1133395200000 | 2682.48 |
| 1133481600000 | 2669.99 |
| 1133740800000 | 2652.56 |
| 1133827200000 | 2652.99 |
| 1133913600000 | 2638.3 |
| 1134000000000 | 2658.34 |
| 1134086400000 | 2657.76 |
| 1134345600000 | 2696.84 |
| 1134432000000 | 2693.35 |
| 1134518400000 | 2711.85 |
| 1134604800000 | 2688.46 |
| 1134691200000 | 2723.22 |
| 1134950400000 | 2710.06 |
| 1135036800000 | 2693.88 |
| 1135123200000 | 2709.59 |
| 1135209600000 | 2726.48 |
| 1135296000000 | 2733.31 |
| 1135555200000 | 2733.31 |
| 1135641600000 | 2743.42 |
| 1135728000000 | 2754.34 |
| 1135814400000 | 2743.09 |
| 1135900800000 | 2720.48 |
| 1136160000000 | 2733.22 |
| 1136246400000 | 2785.65 |
| 1136332800000 | 2832.21 |
| 1136419200000 | 2841.72 |
| 1136505600000 | 2854.41 |
| 1136764800000 | 2848.44 |
| 1136851200000 | 2825.25 |
| 1136937600000 | 2860.7 |
| 1137024000000 | 2847.35 |
| 1137110400000 | 2825.17 |
| 1137369600000 | 2851.21 |
| 1137456000000 | 2815.57 |
| 1137542400000 | 2793.69 |
| 1137628800000 | 2825.23 |
| 1137715200000 | 2791.03 |
| 1137974400000 | 2829.6 |
| 1138060800000 | 2809.93 |
| 1138147200000 | 2854.67 |
| 1138233600000 | 2866.44 |
| 1138320000000 | 2864.17 |
| 1138579200000 | 2852.38 |
| 1138665600000 | 2892.05 |
| 1138752000000 | 2911.6 |
| 1138838400000 | 2881.64 |
| 1138924800000 | 2868.86 |
| 1139184000000 | 2865.34 |
| 1139270400000 | 2859.25 |
| 1139356800000 | 2865.32 |
| 1139443200000 | 2907.35 |
| 1139529600000 | 2888.93 |
| 1139788800000 | 2907.96 |
| 1139875200000 | 2900.02 |
| 1139961600000 | 2894.08 |
| 1140048000000 | 2908.7 |
| 1140134400000 | 2929.01 |
| 1140393600000 | 2946.99 |
| 1140480000000 | 2965.27 |
| 1140566400000 | 2999.87 |
| 1140652800000 | 3006.87 |
| 1140739200000 | 3006.08 |
| 1140998400000 | 3011.54 |
| 1141084800000 | 3003.56 |
| 1141171200000 | 3037.25 |
| 1141257600000 | 3021.49 |
| 1141344000000 | 3008.2 |
| 1141603200000 | 3012.81 |
| 1141689600000 | 2969.67 |
| 1141776000000 | 2964.63 |
| 1141862400000 | 2983.74 |
| 1141948800000 | 2992.93 |
| 1142208000000 | 3023.77 |
| 1142294400000 | 3044.92 |
| 1142380800000 | 3047.26 |
| 1142467200000 | 3074.97 |
| 1142553600000 | 3078.58 |
| 1142812800000 | 3090.64 |
| 1142899200000 | 3069.77 |
| 1142985600000 | 3076.13 |
| 1143072000000 | 3033.94 |
| 1143158400000 | 3055.16 |
| 1143417600000 | 3024.07 |
| 1143504000000 | 3020.16 |
| 1143590400000 | 3003.01 |
| 1143676800000 | 3057.9 |
| 1143763200000 | 3043.83 |
| 1144022400000 | 3060.05 |
| 1144108800000 | 3093.86 |
| 1144195200000 | 3099.05 |
| 1144281600000 | 3083.77 |
| 1144368000000 | 3031.2 |
| 1144627200000 | 3031.64 |
| 1144713600000 | 2999.01 |
| 1144800000000 | 2978.36 |
| 1144886400000 | 2972.59 |
| 1144972800000 | 2972.59 |
| 1145232000000 | 3019.8 |
| 1145318400000 | 3014.38 |
| 1145404800000 | 3061.44 |
| 1145491200000 | 3070.27 |
| 1145577600000 | 3111.47 |
| 1145836800000 | 3108.19 |
| 1145923200000 | 3128.57 |
| 1146009600000 | 3139.85 |
| 1146096000000 | 3161.75 |
| 1146182400000 | 3183.82 |
| 1146441600000 | 3189.38 |
| 1146528000000 | 3208.68 |
| 1146614400000 | 3178.41 |
| 1146700800000 | 3203.7 |
| 1146787200000 | 3243 |
| 1147046400000 | 3242.53 |
| 1147132800000 | 3258.52 |
| 1147219200000 | 3259.38 |
| 1147305600000 | 3253.26 |
| 1147392000000 | 3195.11 |
| 1147651200000 | 3160.43 |
| 1147737600000 | 3173.84 |
| 1147824000000 | 3063.48 |
| 1147910400000 | 3064.15 |
| 1147996800000 | 3046.12 |
| 1148256000000 | 3001.96 |
| 1148342400000 | 3055.55 |
| 1148428800000 | 3002.81 |
| 1148515200000 | 3051.79 |
| 1148601600000 | 3100.14 |
| 1148860800000 | 3092.38 |
| 1148947200000 | 3063.19 |
| 1149033600000 | 3108.7 |
| 1149120000000 | 3105.81 |
| 1149206400000 | 3128.83 |
| 1149465600000 | 3109.35 |
| 1149552000000 | 3035.44 |
| 1149638400000 | 3063.91 |
| 1149724800000 | 2964.17 |
| 1149811200000 | 3001.27 |
| 1150070400000 | 2971.26 |
| 1150156800000 | 2908.01 |
| 1150243200000 | 2936.86 |
| 1150329600000 | 2977.88 |
| 1150416000000 | 2958.36 |
| 1150675200000 | 2954.98 |
| 1150761600000 | 2973.15 |
| 1150848000000 | 3008.13 |
| 1150934400000 | 3017.81 |
| 1151020800000 | 3014.58 |
| 1151280000000 | 3011.71 |
| 1151366400000 | 3005.1 |
| 1151452800000 | 2983.42 |
| 1151539200000 | 3046.53 |
| 1151625600000 | 3156.24 |
| 1151884800000 | 3178.03 |
| 1151971200000 | 3190.55 |
| 1152057600000 | 3148.98 |
| 1152144000000 | 3194.77 |
| 1152230400000 | 3215.61 |
| 1152489600000 | 3203.6 |
| 1152576000000 | 3176.69 |
| 1152662400000 | 3158.13 |
| 1152748800000 | 3111.88 |
| 1152835200000 | 3059.25 |
| 1153094400000 | 3019.1 |
| 1153180800000 | 3007.45 |
| 1153267200000 | 3097.67 |
| 1153353600000 | 3119.36 |
| 1153440000000 | 3105.37 |
| 1153699200000 | 3150.06 |
| 1153785600000 | 3163.85 |
| 1153872000000 | 3166.89 |
| 1153958400000 | 3234.83 |
| 1154044800000 | 3274.42 |
| 1154304000000 | 3254.94 |
| 1154390400000 | 3219.56 |
| 1154476800000 | 3281.18 |
| 1154563200000 | 3262.98 |
| 1154649600000 | 3327.28 |
| 1154908800000 | 3274.58 |
| 1154995200000 | 3280.71 |
| 1155081600000 | 3320.94 |
| 1155168000000 | 3265.65 |
| 1155254400000 | 3252.44 |
| 1155513600000 | 3281.82 |
| 1155600000000 | 3320.37 |
| 1155686400000 | 3356.23 |
| 1155772800000 | 3372.46 |
| 1155859200000 | 3356.59 |
| 1156118400000 | 3376.35 |
| 1156204800000 | 3355.79 |
| 1156291200000 | 3329.5 |
| 1156377600000 | 3343.46 |
| 1156464000000 | 3329.17 |
| 1156723200000 | 3363.43 |
| 1156809600000 | 3362.37 |
| 1156896000000 | 3388.64 |
| 1156982400000 | 3373.81 |
| 1157068800000 | 3386.78 |
| 1157328000000 | 3425.69 |
| 1157414400000 | 3392.59 |
| 1157500800000 | 3356 |
| 1157587200000 | 3317.55 |
| 1157673600000 | 3316.65 |
| 1157932800000 | 3316.73 |
| 1158019200000 | 3347.69 |
| 1158105600000 | 3355.6 |
| 1158192000000 | 3374.96 |
| 1158278400000 | 3365.69 |
| 1158537600000 | 3376.4 |
| 1158624000000 | 3366.92 |
| 1158710400000 | 3421.25 |
| 1158796800000 | 3444.23 |
| 1158883200000 | 3433.61 |
| 1159142400000 | 3419.25 |
| 1159228800000 | 3463.84 |
| 1159315200000 | 3567.31 |
| 1159401600000 | 3547.21 |
| 1159488000000 | 3544.63 |
| 1159747200000 | 3559.86 |
| 1159833600000 | 3544.27 |
| 1159920000000 | 3567.49 |
| 1160006400000 | 3607.43 |
| 1160092800000 | 3590.76 |
| 1160352000000 | 3593.74 |
| 1160438400000 | 3606.49 |
| 1160524800000 | 3612.2 |
| 1160611200000 | 3653.04 |
| 1160697600000 | 3658.71 |
| 1160956800000 | 3668.31 |
| 1161043200000 | 3603.34 |
| 1161129600000 | 3632.33 |
| 1161216000000 | 3674.51 |
| 1161302400000 | 3698.2 |
| 1161561600000 | 3701.18 |
| 1161648000000 | 3691.19 |
| 1161734400000 | 3721.38 |
| 1161820800000 | 3750.02 |
| 1161907200000 | 3798.28 |
| 1162166400000 | 3787.55 |
| 1162252800000 | 3809.36 |
| 1162339200000 | 3823.61 |
| 1162425600000 | 3806.72 |
| 1162512000000 | 3805.91 |
| 1162771200000 | 3857.41 |
| 1162857600000 | 3913.75 |
| 1162944000000 | 3910.9 |
| 1163030400000 | 3926.05 |
| 1163116800000 | 3916.39 |
| 1163376000000 | 3914.08 |
| 1163462400000 | 3926.33 |
| 1163548800000 | 3936.76 |
| 1163635200000 | 3955.16 |
| 1163721600000 | 3942.06 |
| 1163980800000 | 3964.45 |
| 1164067200000 | 3957.73 |
| 1164153600000 | 4008.37 |
| 1164240000000 | 4011.81 |
| 1164326400000 | 3999.27 |
| 1164585600000 | 3913.55 |
| 1164672000000 | 3907.81 |
| 1164758400000 | 3966.69 |
| 1164844800000 | 3966.61 |
| 1164931200000 | 3939.34 |
| 1165190400000 | 3985.15 |
| 1165276800000 | 4035.11 |
| 1165363200000 | 4031.59 |
| 1165449600000 | 4043.64 |
| 1165536000000 | 4046.8 |
| 1165795200000 | 4049 |
| 1165881600000 | 4052.32 |
| 1165968000000 | 4084.75 |
| 1166054400000 | 4074.94 |
| 1166140800000 | 4054.64 |
| 1166400000000 | 4028.38 |
| 1166486400000 | 4020.03 |
| 1166572800000 | 4041.75 |
| 1166659200000 | 4021.76 |
| 1166745600000 | 3998.62 |
| 1167004800000 | 3998.62 |
| 1167091200000 | 3992.39 |
| 1167177600000 | 4025.55 |
| 1167264000000 | 4020.79 |
| 1167350400000 | 4031.48 |
| 1167696000000 | 4136.93 |
| 1167782400000 | 4124.31 |
| 1167868800000 | 4108.3 |
| 1167955200000 | 4054.46 |
| 1168214400000 | 4059.69 |
| 1168300800000 | 4051.09 |
| 1168387200000 | 3989.28 |
| 1168473600000 | 4035.99 |
| 1168560000000 | 4057.23 |
| 1168819200000 | 4069.65 |
| 1168905600000 | 4050.14 |
| 1168992000000 | 4034.49 |
| 1169078400000 | 4026.75 |
| 1169164800000 | 4062.65 |
| 1169424000000 | 4049.18 |
| 1169510400000 | 4074.17 |
| 1169596800000 | 4102.5 |
| 1169683200000 | 4107.9 |
| 1169769600000 | 4050.36 |
| 1170028800000 | 4088.41 |
| 1170115200000 | 4111.15 |
| 1170201600000 | 4120.86 |
| 1170288000000 | 4139.57 |
| 1170374400000 | 4138.21 |
| 1170633600000 | 4115.2 |
| 1170720000000 | 4152.6 |
| 1170806400000 | 4205.18 |
| 1170892800000 | 4210.14 |
| 1170979200000 | 4207.97 |
| 1171238400000 | 4164.22 |
| 1171324800000 | 4200.42 |
| 1171411200000 | 4259.59 |
| 1171497600000 | 4256.87 |
| 1171584000000 | 4229.95 |
| 1171843200000 | 4250.24 |
| 1171929600000 | 4248.14 |
| 1172016000000 | 4213.76 |
| 1172102400000 | 4203.69 |
| 1172188800000 | 4216.59 |
| 1172448000000 | 4244.46 |
| 1172534400000 | 4156.4 |
| 1172620800000 | 4091.28 |
| 1172707200000 | 4020.79 |
| 1172793600000 | 3983.68 |
| 1173052800000 | 3901.14 |
| 1173139200000 | 3925.23 |
| 1173225600000 | 3953.82 |
| 1173312000000 | 4031.96 |
| 1173398400000 | 4049.03 |
| 1173657600000 | 4036.01 |
| 1173744000000 | 3992.15 |
| 1173830400000 | 3882.45 |
| 1173916800000 | 3992.44 |
| 1174003200000 | 4013.24 |
| 1174262400000 | 4093.47 |
| 1174348800000 | 4112.84 |
| 1174435200000 | 4110.86 |
| 1174521600000 | 4185.63 |
| 1174608000000 | 4178.15 |
| 1174867200000 | 4154.89 |
| 1174953600000 | 4183.92 |
| 1175040000000 | 4174.61 |
| 1175126400000 | 4195.53 |
| 1175212800000 | 4191.95 |
| 1175472000000 | 4235.25 |
| 1175558400000 | 4299.85 |
| 1175644800000 | 4306.51 |
| 1175731200000 | 4331.8 |
| 1175817600000 | 4331.8 |
| 1176076800000 | 4309.23 |
| 1176163200000 | 4353.28 |
| 1176249600000 | 4350.5 |
| 1176336000000 | 4340.05 |
| 1176422400000 | 4368.62 |
| 1176681600000 | 4396.64 |
| 1176768000000 | 4389.05 |
| 1176854400000 | 4360.88 |
| 1176940800000 | 4354.39 |
| 1177027200000 | 4428.4 |
| 1177286400000 | 4392.69 |
| 1177372800000 | 4303.58 |
| 1177459200000 | 4328.59 |
| 1177545600000 | 4312.81 |
| 1177632000000 | 4262.86 |
| 1177891200000 | 4248.56 |
| 1177977600000 | 4232.68 |
| 1178064000000 | 4256.14 |
| 1178150400000 | 4253.58 |
| 1178236800000 | 4328.93 |
| 1178496000000 | 4347.64 |
| 1178582400000 | 4290.18 |
| 1178668800000 | 4318.58 |
| 1178755200000 | 4297.57 |
| 1178841600000 | 4349.44 |
| 1179100800000 | 4336.62 |
| 1179187200000 | 4396.53 |
| 1179273600000 | 4411.98 |
| 1179360000000 | 4409.34 |
| 1179446400000 | 4444.68 |
| 1179705600000 | 4421.49 |
| 1179792000000 | 4428.98 |
| 1179878400000 | 4480.3 |
| 1179964800000 | 4423.87 |
| 1180051200000 | 4419.38 |
| 1180310400000 | 4434.55 |
| 1180396800000 | 4471.42 |
| 1180483200000 | 4441.41 |
| 1180569600000 | 4507.49 |
| 1180656000000 | 4552.45 |
| 1180915200000 | 4547.45 |
| 1181001600000 | 4530.08 |
| 1181088000000 | 4417.45 |
| 1181174400000 | 4348.7 |
| 1181260800000 | 4342.54 |
| 1181520000000 | 4367.56 |
| 1181606400000 | 4303.01 |
| 1181692800000 | 4318.02 |
| 1181779200000 | 4396.42 |
| 1181865600000 | 4462.14 |
| 1182124800000 | 4429.64 |
| 1182211200000 | 4404.08 |
| 1182297600000 | 4424.61 |
| 1182384000000 | 4363.32 |
| 1182470400000 | 4346.1 |
| 1182729600000 | 4374.56 |
| 1182816000000 | 4344.78 |
| 1182902400000 | 4315.44 |
| 1182988800000 | 4361.88 |
| 1183075200000 | 4395.33 |
| 1183334400000 | 4425.68 |
| 1183420800000 | 4439.29 |
| 1183507200000 | 4476.07 |
| 1183593600000 | 4450.17 |
| 1183680000000 | 4507.97 |
| 1183939200000 | 4484.96 |
| 1184025600000 | 4477.66 |
| 1184112000000 | 4477.81 |
| 1184198400000 | 4533.61 |
| 1184284800000 | 4562.26 |
| 1184544000000 | 4596.9 |
| 1184630400000 | 4620.23 |
| 1184716800000 | 4596.5 |
| 1184803200000 | 4653.47 |
| 1184889600000 | 4566.93 |
| 1185148800000 | 4599.59 |
| 1185235200000 | 4562.2 |
| 1185321600000 | 4532.91 |
| 1185408000000 | 4417.22 |
| 1185494400000 | 4422.12 |
| 1185753600000 | 4401.93 |
| 1185840000000 | 4497.13 |
| 1185926400000 | 4445.13 |
| 1186012800000 | 4472.09 |
| 1186099200000 | 4460.22 |
| 1186358400000 | 4434.62 |
| 1186444800000 | 4507.22 |
| 1186531200000 | 4628.54 |
| 1186617600000 | 4537.1 |
| 1186704000000 | 4406.31 |
| 1186963200000 | 4476.44 |
| 1187049600000 | 4409.25 |
| 1187136000000 | 4367.83 |
| 1187222400000 | 4197.13 |
| 1187308800000 | 4316.85 |
| 1187568000000 | 4304.62 |
| 1187654400000 | 4295.84 |
| 1187740800000 | 4332.95 |
| 1187827200000 | 4338.3 |
| 1187913600000 | 4371.15 |
| 1188172800000 | 4367.62 |
| 1188259200000 | 4311.5 |
| 1188345600000 | 4325.48 |
| 1188432000000 | 4363.31 |
| 1188518400000 | 4409.22 |
| 1188777600000 | 4422.98 |
| 1188864000000 | 4428.99 |
| 1188950400000 | 4344.62 |
| 1189036800000 | 4351.5 |
| 1189123200000 | 4280.89 |
| 1189382400000 | 4251.74 |
| 1189468800000 | 4335.89 |
| 1189555200000 | 4359.85 |
| 1189641600000 | 4394.22 |
| 1189728000000 | 4327.8 |
| 1189987200000 | 4282.52 |
| 1190073600000 | 4389.96 |
| 1190160000000 | 4553.06 |
| 1190246400000 | 4573.3 |
| 1190332800000 | 4578.15 |
| 1190592000000 | 4589.93 |
| 1190678400000 | 4550.95 |
| 1190764800000 | 4608.7 |
| 1190851200000 | 4640.19 |
| 1190937600000 | 4660.27 |
| 1191196800000 | 4670.98 |
| 1191283200000 | 4691.84 |
| 1191369600000 | 4672.22 |
| 1191456000000 | 4658.03 |
| 1191542400000 | 4723.56 |
| 1191801600000 | 4664.22 |
| 1191888000000 | 4678.1 |
| 1191974400000 | 4702.04 |
| 1192060800000 | 4811.57 |
| 1192147200000 | 4854.39 |
| 1192406400000 | 4860.72 |
| 1192492800000 | 4870.29 |
| 1192579200000 | 4930.49 |
| 1192665600000 | 4989.25 |
| 1192752000000 | 4988.54 |
| 1193011200000 | 4895.64 |
| 1193097600000 | 4948.91 |
| 1193184000000 | 4873.58 |
| 1193270400000 | 4945.88 |
| 1193356800000 | 5045.98 |
| 1193616000000 | 5103.54 |
| 1193702400000 | 5134.79 |
| 1193788800000 | 5182.24 |
| 1193875200000 | 5131.22 |
| 1193961600000 | 5176.69 |
| 1194220800000 | 5172.43 |
| 1194307200000 | 5216.41 |
| 1194393600000 | 5227 |
| 1194480000000 | 5274.52 |
| 1194566400000 | 5202.25 |
| 1194825600000 | 5167.46 |
| 1194912000000 | 5214.47 |
| 1194998400000 | 5257.35 |
| 1195084800000 | 5210.09 |
| 1195171200000 | 5224.03 |
| 1195430400000 | 5175.6 |
| 1195516800000 | 5271.61 |
| 1195603200000 | 5178.56 |
| 1195689600000 | 5163.81 |
| 1195776000000 | 5174.75 |
| 1196035200000 | 5165.84 |
| 1196121600000 | 5172.66 |
| 1196208000000 | 5214.76 |
| 1196294400000 | 5248.99 |
| 1196380800000 | 5237.86 |
| 1196640000000 | 5220.97 |
| 1196726400000 | 5257.23 |
| 1196812800000 | 5241.2 |
| 1196899200000 | 5194.5 |
| 1196985600000 | 5248.64 |
| 1197244800000 | 5278.88 |
| 1197331200000 | 5294.79 |
| 1197417600000 | 5278.36 |
| 1197504000000 | 5133.08 |
| 1197590400000 | 5098.29 |
| 1197849600000 | 4998.31 |
| 1197936000000 | 4990.83 |
| 1198022400000 | 4956.7 |
| 1198108800000 | 4937.12 |
| 1198195200000 | 5002.35 |
| 1198454400000 | 5013.49 |
| 1198540800000 | 5012.27 |
| 1198627200000 | 5047.95 |
| 1198713600000 | 5070.11 |
| 1198800000000 | 5099.39 |
| 1199059200000 | 5070.26 |
| 1199232000000 | 5056.69 |
| 1199318400000 | 5009.38 |
| 1199404800000 | 4961.03 |
| 1199664000000 | 4986.83 |
| 1199750400000 | 4975.27 |
| 1199836800000 | 4933.77 |
| 1199923200000 | 4932.88 |
| 1200009600000 | 4929.13 |
| 1200268800000 | 4934.23 |
| 1200355200000 | 4772.77 |
| 1200441600000 | 4677.16 |
| 1200528000000 | 4659.07 |
| 1200614400000 | 4585.45 |
| 1200873600000 | 4191.88 |
| 1200960000000 | 4302.81 |
| 1201046400000 | 4091.22 |
| 1201132800000 | 4428.49 |
| 1201219200000 | 4432.45 |
| 1201478400000 | 4414.51 |
| 1201564800000 | 4465.13 |
| 1201651200000 | 4463.13 |
| 1201737600000 | 4478.92 |
| 1201824000000 | 4580.15 |
| 1202083200000 | 4569.94 |
| 1202169600000 | 4296.52 |
| 1202256000000 | 4374.01 |
| 1202342400000 | 4293.84 |
| 1202428800000 | 4298.24 |
| 1202688000000 | 4258.02 |
| 1202774400000 | 4429.24 |
| 1202860800000 | 4419.19 |
| 1202947200000 | 4440.81 |
| 1203033600000 | 4372.64 |
| 1203292800000 | 4444.26 |
| 1203379200000 | 4457.25 |
| 1203465600000 | 4364.88 |
| 1203552000000 | 4439.13 |
| 1203638400000 | 4403.35 |
| 1203897600000 | 4464.27 |
| 1203984000000 | 4576.19 |
| 1204070400000 | 4645.7 |
| 1204156800000 | 4606.97 |
| 1204243200000 | 4571.69 |
| 1204502400000 | 4470.65 |
| 1204588800000 | 4400.08 |
| 1204675200000 | 4511.33 |
| 1204761600000 | 4475.52 |
| 1204848000000 | 4434.16 |
| 1205107200000 | 4422.67 |
| 1205193600000 | 4558.78 |
| 1205280000000 | 4633.72 |
| 1205366400000 | 4636.75 |
| 1205452800000 | 4620.22 |
| 1205712000000 | 4540.83 |
| 1205798400000 | 4692.33 |
| 1205884800000 | 4632.76 |
| 1205971200000 | 4579.4 |
| 1206057600000 | 4579.4 |
| 1206316800000 | 4572.86 |
| 1206403200000 | 4808.93 |
| 1206489600000 | 4843.87 |
| 1206576000000 | 4900.84 |
| 1206662400000 | 4851.2 |
| 1206921600000 | 4813.66 |
| 1207008000000 | 4908.52 |
| 1207094400000 | 4975.76 |
| 1207180800000 | 4942.22 |
| 1207267200000 | 5015.39 |
| 1207526400000 | 5039.1 |
| 1207612800000 | 4973.9 |
| 1207699200000 | 4931.82 |
| 1207785600000 | 4922.97 |
| 1207872000000 | 4840 |
| 1208131200000 | 4808.28 |
| 1208217600000 | 4891.69 |
| 1208304000000 | 5014.22 |
| 1208390400000 | 4973.96 |
| 1208476800000 | 5055.95 |
| 1208736000000 | 5044.75 |
| 1208822400000 | 5012.88 |
| 1208908800000 | 4985.95 |
| 1208995200000 | 4936.31 |
| 1209081600000 | 4957.42 |
| 1209340800000 | 4993.72 |
| 1209427200000 | 4932.57 |
| 1209513600000 | 4949.27 |
| 1209600000000 | 4911.6 |
| 1209686400000 | 5024.05 |
| 1209945600000 | 5049.69 |
| 1210032000000 | 5041.51 |
| 1210118400000 | 5001.96 |
| 1210204800000 | 5029.53 |
| 1210291200000 | 4995 |
| 1210550400000 | 5062.9 |
| 1210636800000 | 5065.77 |
| 1210723200000 | 5114.05 |
| 1210809600000 | 5120.28 |
| 1210896000000 | 5120.45 |
| 1211155200000 | 5138.55 |
| 1211241600000 | 5092.57 |
| 1211328000000 | 5074.64 |
| 1211414400000 | 5048.68 |
| 1211500800000 | 4967.22 |
| 1211760000000 | 4969.35 |
| 1211846400000 | 4902.1 |
| 1211932800000 | 4889.49 |
| 1212019200000 | 4875.88 |
| 1212105600000 | 4900.19 |
| 1212364800000 | 4780.4 |
| 1212451200000 | 4798.86 |
| 1212537600000 | 4763.47 |
| 1212624000000 | 4752.58 |
| 1212710400000 | 4691.27 |
| 1212969600000 | 4659.99 |
| 1213056000000 | 4583.23 |
| 1213142400000 | 4536.59 |
| 1213228800000 | 4603.63 |
| 1213315200000 | 4637.63 |
| 1213574400000 | 4594.47 |
| 1213660800000 | 4625.93 |
| 1213747200000 | 4540.74 |
| 1213833600000 | 4506.06 |
| 1213920000000 | 4493.37 |
| 1214179200000 | 4454.12 |
| 1214265600000 | 4418.38 |
| 1214352000000 | 4499.66 |
| 1214438400000 | 4421.51 |
| 1214524800000 | 4411.67 |
| 1214784000000 | 4406.33 |
| 1214870400000 | 4332.34 |
| 1214956800000 | 4418.97 |
| 1215043200000 | 4440.05 |
| 1215129600000 | 4341.74 |
| 1215388800000 | 4401.04 |
| 1215475200000 | 4340.07 |
| 1215561600000 | 4449.23 |
| 1215648000000 | 4376.75 |
| 1215734400000 | 4289.53 |
| 1215993600000 | 4300.91 |
| 1216080000000 | 4215.11 |
| 1216166400000 | 4222.79 |
| 1216252800000 | 4364.14 |
| 1216339200000 | 4458.77 |
| 1216598400000 | 4412.06 |
| 1216684800000 | 4319.15 |
| 1216771200000 | 4411.56 |
| 1216857600000 | 4333.28 |
| 1216944000000 | 4297.21 |
| 1217203200000 | 4277.38 |
| 1217289600000 | 4312.94 |
| 1217376000000 | 4357.79 |
| 1217462400000 | 4402.32 |
| 1217548800000 | 4290.35 |
| 1217808000000 | 4253.6 |
| 1217894400000 | 4333.59 |
| 1217980800000 | 4321.51 |
| 1218067200000 | 4271.65 |
| 1218153600000 | 4204.71 |
| 1218412800000 | 4281.7 |
| 1218499200000 | 4249.42 |
| 1218585600000 | 4128.92 |
| 1218672000000 | 4100.66 |
| 1218758400000 | 4060.64 |
| 1219017600000 | 4062.56 |
| 1219104000000 | 3945.83 |
| 1219190400000 | 3964.42 |
| 1219276800000 | 3937.72 |
| 1219363200000 | 4019.83 |
| 1219622400000 | 3946.71 |
| 1219708800000 | 3939.27 |
| 1219795200000 | 3977.23 |
| 1219881600000 | 4050.11 |
| 1219968000000 | 4061.24 |
| 1220227200000 | 4023.02 |
| 1220313600000 | 4082.12 |
| 1220400000000 | 4057.17 |
| 1220486400000 | 3914.62 |
| 1220572800000 | 3759.69 |
| 1220832000000 | 3897.58 |
| 1220918400000 | 3822.79 |
| 1221004800000 | 3743.15 |
| 1221091200000 | 3693.19 |
| 1221177600000 | 3856.58 |
| 1221436800000 | 3669 |
| 1221523200000 | 3653.89 |
| 1221609600000 | 3581.39 |
| 1221696000000 | 3617.37 |
| 1221782400000 | 3953.82 |
| 1222041600000 | 3931.94 |
| 1222128000000 | 3895.2 |
| 1222214400000 | 3849.52 |
| 1222300800000 | 3982.9 |
| 1222387200000 | 3957.95 |
| 1222646400000 | 3765.76 |
| 1222732800000 | 3675.93 |
| 1222819200000 | 3747.5 |
| 1222905600000 | 3650.09 |
| 1222992000000 | 3811.8 |
| 1223251200000 | 3507.08 |
| 1223337600000 | 3599.89 |
| 1223424000000 | 3405.21 |
| 1223510400000 | 3274.39 |
| 1223596800000 | 2928.01 |
| 1223856000000 | 3260.94 |
| 1223942400000 | 3370.74 |
| 1224028800000 | 3188.5 |
| 1224115200000 | 2996.52 |
| 1224201600000 | 3125.13 |
| 1224460800000 | 3188.4 |
| 1224547200000 | 3104.56 |
| 1224633600000 | 2772.59 |
| 1224720000000 | 2695.73 |
| 1224806400000 | 2509.63 |
| 1225065600000 | 2353.21 |
| 1225152000000 | 2311.54 |
| 1225238400000 | 2631.12 |
| 1225324800000 | 2690.1 |
| 1225411200000 | 2748.75 |
| 1225670400000 | 2806.17 |
| 1225756800000 | 3011.59 |
| 1225843200000 | 3050.34 |
| 1225929600000 | 2804.2 |
| 1226016000000 | 2865.19 |
| 1226275200000 | 2845.5 |
| 1226361600000 | 2662.18 |
| 1226448000000 | 2579.47 |
| 1226534400000 | 2628.54 |
| 1226620800000 | 2678.87 |
| 1226880000000 | 2562.32 |
| 1226966400000 | 2571.76 |
| 1227052800000 | 2466.39 |
| 1227139200000 | 2375.03 |
| 1227225600000 | 2364.54 |
| 1227484800000 | 2626.03 |
| 1227571200000 | 2695.51 |
| 1227657600000 | 2666.54 |
| 1227744000000 | 2727.19 |
| 1227830400000 | 2712.62 |
| 1228089600000 | 2566.61 |
| 1228176000000 | 2695.58 |
| 1228262400000 | 2703.21 |
| 1228348800000 | 2696.66 |
| 1228435200000 | 2583.05 |
| 1228694400000 | 2814.2 |
| 1228780800000 | 2819.01 |
| 1228867200000 | 2862.07 |
| 1228953600000 | 2927.04 |
| 1229040000000 | 2881.75 |
| 1229299200000 | 2964.46 |
| 1229385600000 | 3037 |
| 1229472000000 | 3174.26 |
| 1229558400000 | 3227.48 |
| 1229644800000 | 3108.87 |
| 1229904000000 | 3049.8 |
| 1229990400000 | 3048.56 |
| 1230076800000 | 3058.29 |
| 1230163200000 | 3058.29 |
| 1230249600000 | 3073.05 |
| 1230508800000 | 3090.48 |
| 1230595200000 | 3136.28 |
| 1230681600000 | 3082.18 |
| 1230854400000 | 3198.24 |
| 1231113600000 | 3180.34 |
| 1231200000000 | 3139.3 |
| 1231286400000 | 3146.66 |
| 1231372800000 | 3127.35 |
| 1231459200000 | 3050.46 |
| 1231718400000 | 2966.21 |
| 1231804800000 | 2871.36 |
| 1231891200000 | 2737.01 |
| 1231977600000 | 2694.97 |
| 1232064000000 | 2732.89 |
| 1232323200000 | 2665.48 |
| 1232409600000 | 2542.21 |
| 1232496000000 | 2515.59 |
| 1232582400000 | 2512.25 |
| 1232668800000 | 2488.15 |
| 1232928000000 | 2626.65 |
| 1233014400000 | 2627.13 |
| 1233100800000 | 2773.78 |
| 1233187200000 | 2667.86 |
| 1233273600000 | 2603.74 |
| 1233532800000 | 2542.91 |
| 1233619200000 | 2620.93 |
| 1233705600000 | 2644.64 |
| 1233792000000 | 2615.04 |
| 1233878400000 | 2644.63 |
| 1234137600000 | 2694.44 |
| 1234224000000 | 2623.13 |
| 1234310400000 | 2581.69 |
| 1234396800000 | 2503.42 |
| 1234483200000 | 2553.58 |
| 1234742400000 | 2465.73 |
| 1234828800000 | 2343.37 |
| 1234915200000 | 2345.18 |
| 1235001600000 | 2379.65 |
| 1235088000000 | 2279.14 |
| 1235347200000 | 2284.5 |
| 1235433600000 | 2262.6 |
| 1235520000000 | 2268.02 |
| 1235606400000 | 2383.39 |
| 1235692800000 | 2312.84 |
| 1235952000000 | 2180.18 |
| 1236038400000 | 2161.45 |
| 1236124800000 | 2205.93 |
| 1236211200000 | 2106 |
| 1236297600000 | 2090.3 |
| 1236556800000 | 2042.3 |
| 1236643200000 | 2176 |
| 1236729600000 | 2204.14 |
| 1236816000000 | 2256.29 |
| 1236902400000 | 2308.35 |
| 1237161600000 | 2401.35 |
| 1237248000000 | 2400.8 |
| 1237334400000 | 2427.95 |
| 1237420800000 | 2552.76 |
| 1237507200000 | 2520.4 |
| 1237766400000 | 2606.58 |
| 1237852800000 | 2615.05 |
| 1237939200000 | 2643.88 |
| 1238025600000 | 2652.19 |
| 1238112000000 | 2546.72 |
| 1238371200000 | 2412.31 |
| 1238457600000 | 2503.43 |
| 1238544000000 | 2542.98 |
| 1238630400000 | 2715.62 |
| 1238716800000 | 2702.27 |
| 1238976000000 | 2695.73 |
| 1239062400000 | 2674.19 |
| 1239148800000 | 2682.53 |
| 1239235200000 | 2791.2 |
| 1239321600000 | 2791.2 |
| 1239580800000 | 2814.87 |
| 1239667200000 | 2849.86 |
| 1239753600000 | 2774.86 |
| 1239840000000 | 2819.43 |
| 1239926400000 | 2844.75 |
| 1240185600000 | 2717.38 |
| 1240272000000 | 2689.06 |
| 1240358400000 | 2764.96 |
| 1240444800000 | 2717.14 |
| 1240531200000 | 2798.99 |
| 1240790400000 | 2731.31 |
| 1240876800000 | 2683.87 |
| 1240963200000 | 2800.01 |
| 1241049600000 | 2845.22 |
| 1241136000000 | 2845.65 |
| 1241395200000 | 2887.43 |
| 1241481600000 | 2915.24 |
| 1241568000000 | 2936.43 |
| 1241654400000 | 2961.76 |
| 1241740800000 | 3039.48 |
| 1242000000000 | 3041.51 |
| 1242086400000 | 3052.06 |
| 1242172800000 | 2954.5 |
| 1242259200000 | 2941.99 |
| 1242345600000 | 2931.93 |
| 1242604800000 | 2973.56 |
| 1242691200000 | 3058.72 |
| 1242777600000 | 3106.69 |
| 1242864000000 | 3051.94 |
| 1242950400000 | 3132.29 |
| 1243209600000 | 3151.66 |
| 1243296000000 | 3167.66 |
| 1243382400000 | 3191.88 |
| 1243468800000 | 3170.4 |
| 1243555200000 | 3214.78 |
| 1243814400000 | 3286.74 |
| 1243900800000 | 3330.32 |
| 1243987200000 | 3235.61 |
| 1244073600000 | 3233.83 |
| 1244160000000 | 3219.82 |
| 1244419200000 | 3146.86 |
| 1244505600000 | 3214.97 |
| 1244592000000 | 3265.73 |
| 1244678400000 | 3305.81 |
| 1244764800000 | 3296.93 |
| 1245024000000 | 3194.27 |
| 1245110400000 | 3202.9 |
| 1245196800000 | 3136.81 |
| 1245283200000 | 3199.42 |
| 1245369600000 | 3266.38 |
| 1245628800000 | 3178.6 |
| 1245715200000 | 3205 |
| 1245801600000 | 3304.06 |
| 1245888000000 | 3294.34 |
| 1245974400000 | 3341.08 |
| 1246233600000 | 3399.5 |
| 1246320000000 | 3370.46 |
| 1246406400000 | 3446.17 |
| 1246492800000 | 3325.93 |
| 1246579200000 | 3355.67 |
| 1246838400000 | 3287.93 |
| 1246924800000 | 3296.07 |
| 1247011200000 | 3213.87 |
| 1247097600000 | 3268.81 |
| 1247184000000 | 3229.78 |
| 1247443200000 | 3307.33 |
| 1247529600000 | 3332.9 |
| 1247616000000 | 3472.27 |
| 1247702400000 | 3513.53 |
| 1247788800000 | 3524.94 |
| 1248048000000 | 3591.12 |
| 1248134400000 | 3578.27 |
| 1248220800000 | 3589.52 |
| 1248307200000 | 3682.72 |
| 1248393600000 | 3698.59 |
| 1248652800000 | 3772.26 |
| 1248739200000 | 3805.91 |
| 1248825600000 | 3775.5 |
| 1248912000000 | 3849.98 |
| 1248998400000 | 3881.59 |
| 1249257600000 | 3966.49 |
| 1249344000000 | 3951.03 |
| 1249430400000 | 3877.27 |
| 1249516800000 | 3903.14 |
| 1249603200000 | 3932.98 |
| 1249862400000 | 3904.68 |
| 1249948800000 | 3871.13 |
| 1250035200000 | 3928.09 |
| 1250121600000 | 3987.8 |
| 1250208000000 | 3915.63 |
| 1250467200000 | 3757.47 |
| 1250553600000 | 3807.18 |
| 1250640000000 | 3833.94 |
| 1250726400000 | 3915.1 |
| 1250812800000 | 4035.99 |
| 1251072000000 | 4097.58 |
| 1251158400000 | 4155.63 |
| 1251244800000 | 4111.11 |
| 1251331200000 | 4103 |
| 1251417600000 | 4174.3 |
| 1251676800000 | 4135.94 |
| 1251763200000 | 4051.26 |
| 1251849600000 | 3964.03 |
| 1251936000000 | 3980.78 |
| 1252022400000 | 4056.37 |
| 1252281600000 | 4143.07 |
| 1252368000000 | 4181.41 |
| 1252454400000 | 4232.03 |
| 1252540800000 | 4179.11 |
| 1252627200000 | 4232.15 |
| 1252886400000 | 4252.23 |
| 1252972800000 | 4279.48 |
| 1253059200000 | 4358.71 |
| 1253145600000 | 4381.52 |
| 1253232000000 | 4375.77 |
| 1253491200000 | 4340.96 |
| 1253577600000 | 4413.11 |
| 1253664000000 | 4427.7 |
| 1253750400000 | 4346.77 |
| 1253836800000 | 4324.03 |
| 1254096000000 | 4397.93 |
| 1254182400000 | 4354.83 |
| 1254268800000 | 4336.02 |
| 1254355200000 | 4227.8 |
| 1254441600000 | 4167.37 |
| 1254700800000 | 4275.67 |
| 1254787200000 | 4414.21 |
| 1254873600000 | 4355.87 |
| 1254960000000 | 4414.03 |
| 1255046400000 | 4386.33 |
| 1255305600000 | 4406.47 |
| 1255392000000 | 4356.7 |
| 1255478400000 | 4490.89 |
| 1255564800000 | 4501.57 |
| 1255651200000 | 4424.33 |
| 1255910400000 | 4533.17 |
| 1255996800000 | 4497.62 |
| 1256083200000 | 4559.31 |
| 1256169600000 | 4545.41 |
| 1256256000000 | 4515.52 |
| 1256515200000 | 4457.44 |
| 1256601600000 | 4433.11 |
| 1256688000000 | 4343.04 |
| 1256774400000 | 4458.11 |
| 1256860800000 | 4341.13 |
| 1257120000000 | 4382.84 |
| 1257206400000 | 4239.93 |
| 1257292800000 | 4340.22 |
| 1257379200000 | 4421.17 |
| 1257465600000 | 4429.79 |
| 1257724800000 | 4561.31 |
| 1257811200000 | 4549.13 |
| 1257897600000 | 4580.68 |
| 1257984000000 | 4567.4 |
| 1258070400000 | 4583.27 |
| 1258329600000 | 4657.73 |
| 1258416000000 | 4605.62 |
| 1258502400000 | 4675.54 |
| 1258588800000 | 4570.8 |
| 1258675200000 | 4510.89 |
| 1258934400000 | 4647.05 |
| 1259020800000 | 4623.67 |
| 1259107200000 | 4684.7 |
| 1259193600000 | 4541.52 |
| 1259280000000 | 4584.74 |
| 1259539200000 | 4541.3 |
| 1259625600000 | 4652.78 |
| 1259712000000 | 4651.75 |
| 1259798400000 | 4670.53 |
| 1259884800000 | 4666.7 |
| 1260144000000 | 4630.63 |
| 1260230400000 | 4517.38 |
| 1260316800000 | 4408.27 |
| 1260403200000 | 4424.63 |
| 1260489600000 | 4393.45 |
| 1260748800000 | 4440.7 |
| 1260835200000 | 4419.62 |
| 1260921600000 | 4473.85 |
| 1261008000000 | 4336.99 |
| 1261094400000 | 4294.26 |
| 1261353600000 | 4378.06 |
| 1261440000000 | 4380.57 |
| 1261526400000 | 4443.96 |
| 1261612800000 | 4451.55 |
| 1261699200000 | 4451.55 |
| 1261958400000 | 4485.97 |
| 1262044800000 | 4491.43 |
| 1262131200000 | 4426.69 |
| 1262217600000 | 4441.08 |
| 1262563200000 | 4541.68 |
| 1262649600000 | 4560.66 |
| 1262736000000 | 4557.88 |
| 1262822400000 | 4512.43 |
| 1262908800000 | 4505.04 |
| 1263168000000 | 4536.49 |
| 1263254400000 | 4500.66 |
| 1263340800000 | 4481.5 |
| 1263427200000 | 4481.86 |
| 1263513600000 | 4389.49 |
| 1263772800000 | 4407.16 |
| 1263859200000 | 4436.59 |
| 1263945600000 | 4261.53 |
| 1264032000000 | 4138.88 |
| 1264118400000 | 4139.24 |
| 1264377600000 | 4095.21 |
| 1264464000000 | 4104.67 |
| 1264550400000 | 3968.47 |
| 1264636800000 | 3865.49 |
| 1264723200000 | 3899.98 |
| 1264982400000 | 3924.2 |
| 1265068800000 | 3990.65 |
| 1265155200000 | 3877.25 |
| 1265241600000 | 3599.87 |
| 1265328000000 | 3526.75 |
| 1265587200000 | 3584.23 |
| 1265673600000 | 3621.43 |
| 1265760000000 | 3692.35 |
| 1265846400000 | 3597.66 |
| 1265932800000 | 3576.78 |
| 1266192000000 | 3598.77 |
| 1266278400000 | 3663.94 |
| 1266364800000 | 3689.76 |
| 1266451200000 | 3711.57 |
| 1266537600000 | 3712.46 |
| 1266796800000 | 3689.35 |
| 1266883200000 | 3580.68 |
| 1266969600000 | 3566.54 |
| 1267056000000 | 3504.3 |
| 1267142400000 | 3616.22 |
| 1267401600000 | 3609.38 |
| 1267488000000 | 3659.69 |
| 1267574400000 | 3743.65 |
| 1267660800000 | 3749.4 |
| 1267747200000 | 3852.06 |
| 1268006400000 | 3887.98 |
| 1268092800000 | 3838.12 |
| 1268179200000 | 3905.95 |
| 1268265600000 | 3877.12 |
| 1268352000000 | 3908.78 |
| 1268611200000 | 3834.37 |
| 1268697600000 | 3898.45 |
| 1268784000000 | 3924.27 |
| 1268870400000 | 3844.54 |
| 1268956800000 | 3790.94 |
| 1269216000000 | 3744.46 |
| 1269302400000 | 3794.22 |
| 1269388800000 | 3688.61 |
| 1269475200000 | 3765.84 |
| 1269561600000 | 3772.91 |
| 1269820800000 | 3796.67 |
| 1269907200000 | 3743.44 |
| 1269993600000 | 3735.36 |
| 1270080000000 | 3805.05 |
| 1270166400000 | 3805.05 |
| 1270425600000 | 3796.34 |
| 1270512000000 | 3790.56 |
| 1270598400000 | 3792.45 |
| 1270684800000 | 3758.97 |
| 1270771200000 | 3903.47 |
| 1271030400000 | 3989.02 |
| 1271116800000 | 3978.69 |
| 1271203200000 | 4009.89 |
| 1271289600000 | 4003.5 |
| 1271376000000 | 3892.72 |
| 1271635200000 | 3866.5 |
| 1271721600000 | 3896.02 |
| 1271808000000 | 3792.81 |
| 1271894400000 | 3683.05 |
| 1271980800000 | 3733.62 |
| 1272240000000 | 3733.31 |
| 1272326400000 | 3564.89 |
| 1272412800000 | 3423.81 |
| 1272499200000 | 3533.97 |
| 1272585600000 | 3574.86 |
| 1272844800000 | 3534.6 |
| 1272931200000 | 3299.33 |
| 1273017600000 | 3176.14 |
| 1273104000000 | 3036.52 |
| 1273190400000 | 2924.05 |
| 1273449600000 | 3454.45 |
| 1273536000000 | 3314.44 |
| 1273622400000 | 3337.58 |
| 1273708800000 | 3268.67 |
| 1273795200000 | 3005.38 |
| 1274054400000 | 2979.73 |
| 1274140800000 | 3114.38 |
| 1274227200000 | 3029.28 |
| 1274313600000 | 2999.75 |
| 1274400000000 | 3103.64 |
| 1274659200000 | 3019.95 |
| 1274745600000 | 2892.11 |
| 1274832000000 | 2890.39 |
| 1274918400000 | 2987.38 |
| 1275004800000 | 3040.49 |
| 1275264000000 | 2998.98 |
| 1275350400000 | 2984.31 |
| 1275436800000 | 2948.88 |
| 1275523200000 | 2953.57 |
| 1275609600000 | 2788.95 |
| 1275868800000 | 2728.34 |
| 1275955200000 | 2691.85 |
| 1276041600000 | 2777.32 |
| 1276128000000 | 2904.86 |
| 1276214400000 | 3029.21 |
| 1276473600000 | 3089.65 |
| 1276560000000 | 3152.59 |
| 1276646400000 | 3135.55 |
| 1276732800000 | 3180.3 |
| 1276819200000 | 3267.9 |
| 1277078400000 | 3295.42 |
| 1277164800000 | 3248.2 |
| 1277251200000 | 3191.89 |
| 1277337600000 | 3109.59 |
| 1277424000000 | 3093.38 |
| 1277683200000 | 3155.86 |
| 1277769600000 | 2937.43 |
| 1277856000000 | 3005.92 |
| 1277942400000 | 3035.84 |
| 1278028800000 | 3095.3 |
| 1278288000000 | 3079.72 |
| 1278374400000 | 3229.35 |
| 1278460800000 | 3371.55 |
| 1278547200000 | 3426.7 |
| 1278633600000 | 3429.12 |
| 1278892800000 | 3395.76 |
| 1278979200000 | 3490.07 |
| 1279065600000 | 3513.39 |
| 1279152000000 | 3506.52 |
| 1279238400000 | 3460.31 |
| 1279497600000 | 3444.08 |
| 1279584000000 | 3471.14 |
| 1279670400000 | 3434.88 |
| 1279756800000 | 3550.86 |
| 1279843200000 | 3555.2 |
| 1280102400000 | 3633.45 |
| 1280188800000 | 3706.13 |
| 1280275200000 | 3716.86 |
| 1280361600000 | 3746.97 |
| 1280448000000 | 3672.09 |
| 1280707200000 | 3852.78 |
| 1280793600000 | 3872.89 |
| 1280880000000 | 3840.66 |
| 1280966400000 | 3843.38 |
| 1281052800000 | 3812.09 |
| 1281312000000 | 3856.73 |
| 1281398400000 | 3782.87 |
| 1281484800000 | 3606.3 |
| 1281571200000 | 3583.56 |
| 1281657600000 | 3531.69 |
| 1281916800000 | 3540.9 |
| 1282003200000 | 3580.53 |
| 1282089600000 | 3583.81 |
| 1282176000000 | 3534.08 |
| 1282262400000 | 3436.43 |
| 1282521600000 | 3477.5 |
| 1282608000000 | 3425.35 |
| 1282694400000 | 3351.92 |
| 1282780800000 | 3419.78 |
| 1282867200000 | 3461.12 |
| 1283126400000 | 3447.54 |
| 1283212800000 | 3473.87 |
| 1283299200000 | 3632.93 |
| 1283385600000 | 3627.52 |
| 1283472000000 | 3665.19 |
| 1283731200000 | 3675.13 |
| 1283817600000 | 3577.36 |
| 1283904000000 | 3620.41 |
| 1283990400000 | 3660.19 |
| 1284076800000 | 3649.27 |
| 1284336000000 | 3716.95 |
| 1284422400000 | 3762.49 |
| 1284508800000 | 3758.15 |
| 1284595200000 | 3765.67 |
| 1284681600000 | 3698.49 |
| 1284940800000 | 3768.25 |
| 1285027200000 | 3785.34 |
| 1285113600000 | 3787.16 |
| 1285200000000 | 3741.25 |
| 1285286400000 | 3869.55 |
| 1285545600000 | 3822.16 |
| 1285632000000 | 3834.99 |
| 1285718400000 | 3808.89 |
| 1285804800000 | 3838.68 |
| 1285891200000 | 3833.57 |
| 1286150400000 | 3793.91 |
| 1286236800000 | 3943.71 |
| 1286323200000 | 3969.29 |
| 1286409600000 | 4001.47 |
| 1286496000000 | 3984.63 |
| 1286755200000 | 3973.04 |
| 1286841600000 | 3935.8 |
| 1286928000000 | 4059.75 |
| 1287014400000 | 4085.25 |
| 1287100800000 | 4083.39 |
| 1287360000000 | 4083.66 |
| 1287446400000 | 4037.33 |
| 1287532800000 | 4088.1 |
| 1287619200000 | 4082.52 |
| 1287705600000 | 4074.52 |
| 1287964800000 | 4061.25 |
| 1288051200000 | 4004.21 |
| 1288137600000 | 3938.4 |
| 1288224000000 | 3992.46 |
| 1288310400000 | 4014.11 |
| 1288569600000 | 3937.94 |
| 1288656000000 | 4021.98 |
| 1288742400000 | 3933.77 |
| 1288828800000 | 4002.37 |
| 1288915200000 | 3879.74 |
| 1289174400000 | 3820.97 |
| 1289260800000 | 3868.7 |
| 1289347200000 | 3736 |
| 1289433600000 | 3695.82 |
| 1289520000000 | 3745.89 |
| 1289779200000 | 3760.13 |
| 1289865600000 | 3659.4 |
| 1289952000000 | 3690.88 |
| 1290038400000 | 3759.35 |
| 1290124800000 | 3750.67 |
| 1290384000000 | 3626.86 |
| 1290470400000 | 3456.11 |
| 1290556800000 | 3461.52 |
| 1290643200000 | 3452.34 |
| 1290729600000 | 3342.22 |
| 1290988800000 | 3227.98 |
| 1291075200000 | 3186.27 |
| 1291161600000 | 3355.13 |
| 1291248000000 | 3485.41 |
| 1291334400000 | 3573.24 |
| 1291593600000 | 3490.09 |
| 1291680000000 | 3510.54 |
| 1291766400000 | 3537.93 |
| 1291852800000 | 3573.71 |
| 1291939200000 | 3552.91 |
| 1292198400000 | 3601.83 |
| 1292284800000 | 3607.46 |
| 1292371200000 | 3529.89 |
| 1292457600000 | 3494.62 |
| 1292544000000 | 3436.1 |
| 1292803200000 | 3459.72 |
| 1292889600000 | 3548.37 |
| 1292976000000 | 3526.35 |
| 1293062400000 | 3494.35 |
| 1293148800000 | 3508.12 |
| 1293408000000 | 3442.58 |
| 1293494400000 | 3438.94 |
| 1293580800000 | 3466.47 |
| 1293667200000 | 3461.89 |
| 1293753600000 | 3496.68 |
| 1294012800000 | 3495.37 |
| 1294099200000 | 3490.95 |
| 1294185600000 | 3412.13 |
| 1294272000000 | 3344.48 |
| 1294358400000 | 3277.81 |
| 1294617600000 | 3219.44 |
| 1294704000000 | 3263.39 |
| 1294790400000 | 3506.08 |
| 1294876800000 | 3707.92 |
| 1294963200000 | 3720.58 |
| 1295222400000 | 3666.62 |
| 1295308800000 | 3819.28 |
| 1295395200000 | 3836.02 |
| 1295481600000 | 3846.59 |
| 1295568000000 | 3982.4 |
| 1295827200000 | 4003.61 |
| 1295913600000 | 3932.39 |
| 1296000000000 | 3935.97 |
| 1296086400000 | 4019.35 |
| 1296172800000 | 3945.84 |
| 1296432000000 | 3994.61 |
| 1296518400000 | 4086.57 |
| 1296604800000 | 4101.69 |
| 1296691200000 | 3988.2 |
| 1296777600000 | 3952.19 |
| 1297036800000 | 3970.26 |
| 1297123200000 | 4024.72 |
| 1297209600000 | 4022.9 |
| 1297296000000 | 3930.41 |
| 1297382400000 | 3925.18 |
| 1297641600000 | 3881.03 |
| 1297728000000 | 3923.92 |
| 1297814400000 | 4021.89 |
| 1297900800000 | 4068.86 |
| 1297987200000 | 4068.68 |
| 1298246400000 | 3982.52 |
| 1298332800000 | 3942.53 |
| 1298419200000 | 3937.04 |
| 1298505600000 | 3944.33 |
| 1298592000000 | 4000.27 |
| 1298851200000 | 4026.79 |
| 1298937600000 | 3993.24 |
| 1299024000000 | 3958.52 |
| 1299110400000 | 3937.1 |
| 1299196800000 | 3917.02 |
| 1299456000000 | 3911.33 |
| 1299542400000 | 3909.59 |
| 1299628800000 | 3910.57 |
| 1299715200000 | 3835.45 |
| 1299801600000 | 3832.78 |
| 1300060800000 | 3890.39 |
| 1300147200000 | 3862.71 |
| 1300233600000 | 3751.4 |
| 1300320000000 | 3873.31 |
| 1300406400000 | 3898.27 |
| 1300665600000 | 4012.54 |
| 1300752000000 | 4019.61 |
| 1300838400000 | 4009.14 |
| 1300924800000 | 4073.08 |
| 1301011200000 | 4039.09 |
| 1301270400000 | 4041.21 |
| 1301356800000 | 4012.44 |
| 1301443200000 | 4012.62 |
| 1301529600000 | 3977.6 |
| 1301616000000 | 4041.59 |
| 1301875200000 | 4071.9 |
| 1301961600000 | 4030.81 |
| 1302048000000 | 4138.31 |
| 1302134400000 | 4131.96 |
| 1302220800000 | 4204.02 |
| 1302480000000 | 4195.1 |
| 1302566400000 | 4169.6 |
| 1302652800000 | 4164.14 |
| 1302739200000 | 4078.9 |
| 1302825600000 | 4041.41 |
| 1303084800000 | 3899.91 |
| 1303171200000 | 3940.92 |
| 1303257600000 | 4053.94 |
| 1303344000000 | 4088.2 |
| 1303430400000 | 4088.2 |
| 1303689600000 | 4085.26 |
| 1303776000000 | 4131.82 |
| 1303862400000 | 4179.18 |
| 1303948800000 | 4285.44 |
| 1304035200000 | 4296.69 |
| 1304294400000 | 4328.25 |
| 1304380800000 | 4300.56 |
| 1304467200000 | 4268.57 |
| 1304553600000 | 4150.45 |
| 1304640000000 | 4147.95 |
| 1304899200000 | 3988.13 |
| 1304985600000 | 4044.1 |
| 1305072000000 | 4050.55 |
| 1305158400000 | 4003.39 |
| 1305244800000 | 3953.61 |
| 1305504000000 | 3966.43 |
| 1305590400000 | 3933.57 |
| 1305676800000 | 3973.76 |
| 1305763200000 | 3983.7 |
| 1305849600000 | 3894.63 |
| 1306108800000 | 3806.24 |
| 1306195200000 | 3841.43 |
| 1306281600000 | 3873.99 |
| 1306368000000 | 3874.19 |
| 1306454400000 | 3941.56 |
| 1306713600000 | 3940.78 |
| 1306800000000 | 4071.08 |
| 1306886400000 | 4022.68 |
| 1306972800000 | 3996.47 |
| 1307059200000 | 4047.83 |
| 1307318400000 | 4003.27 |
| 1307404800000 | 4031.35 |
| 1307491200000 | 3977.15 |
| 1307577600000 | 3962.74 |
| 1307664000000 | 3850.31 |
| 1307923200000 | 3849.3 |
| 1308009600000 | 3951.51 |
| 1308096000000 | 3810.86 |
| 1308182400000 | 3773.42 |
| 1308268800000 | 3928.66 |
| 1308528000000 | 3893.39 |
| 1308614400000 | 3987.26 |
| 1308700800000 | 4001.93 |
| 1308787200000 | 3796.94 |
| 1308873600000 | 3753.65 |
| 1309132800000 | 3811.44 |
| 1309219200000 | 3862.13 |
| 1309305600000 | 3949.23 |
| 1309392000000 | 4061.59 |
| 1309478400000 | 4121.81 |
| 1309737600000 | 4115 |
| 1309824000000 | 4047.27 |
| 1309910400000 | 3950.73 |
| 1309996800000 | 3967.69 |
| 1310083200000 | 3826.42 |
| 1310342400000 | 3647.55 |
| 1310428800000 | 3632.48 |
| 1310515200000 | 3709.26 |
| 1310601600000 | 3692.47 |
| 1310688000000 | 3637.42 |
| 1310947200000 | 3558.04 |
| 1311033600000 | 3634.49 |
| 1311120000000 | 3761.73 |
| 1311206400000 | 3937.65 |
| 1311292800000 | 3937 |
| 1311552000000 | 3838.69 |
| 1311638400000 | 3870.38 |
| 1311724800000 | 3754.78 |
| 1311811200000 | 3742.18 |
| 1311897600000 | 3742.15 |
| 1312156800000 | 3588 |
| 1312243200000 | 3518.21 |
| 1312329600000 | 3511.15 |
| 1312416000000 | 3344.68 |
| 1312502400000 | 3355.01 |
| 1312761600000 | 3286.44 |
| 1312848000000 | 3277.14 |
| 1312934400000 | 3064.33 |
| 1313020800000 | 3189.79 |
| 1313107200000 | 3342.83 |
| 1313366400000 | 3423.8 |
| 1313452800000 | 3408.67 |
| 1313539200000 | 3441.84 |
| 1313625600000 | 3246.83 |
| 1313712000000 | 3196.12 |
| 1313971200000 | 3246.79 |
| 1314057600000 | 3247.23 |
| 1314144000000 | 3276.82 |
| 1314230400000 | 3229.74 |
| 1314316800000 | 3187.2 |
| 1314576000000 | 3308.74 |
| 1314662400000 | 3298.82 |
| 1314748800000 | 3405.11 |
| 1314835200000 | 3389.84 |
| 1314921600000 | 3250.95 |
| 1315180800000 | 3067.26 |
| 1315267200000 | 2997.45 |
| 1315353600000 | 3077.57 |
| 1315440000000 | 3119.07 |
| 1315526400000 | 2909.42 |
| 1315785600000 | 2778.7 |
| 1315872000000 | 2883.33 |
| 1315958400000 | 2964.29 |
| 1316044800000 | 3127.36 |
| 1316131200000 | 3131.77 |
| 1316390400000 | 3024.05 |
| 1316476800000 | 3107.34 |
| 1316563200000 | 3041.29 |
| 1316649600000 | 2850.63 |
| 1316736000000 | 2947.06 |
| 1316995200000 | 3020.38 |
| 1317081600000 | 3182.29 |
| 1317168000000 | 3149.02 |
| 1317254400000 | 3204.37 |
| 1317340800000 | 3145.65 |
| 1317600000000 | 3029.03 |
| 1317686400000 | 2994.2 |
| 1317772800000 | 3100.6 |
| 1317859200000 | 3206.74 |
| 1317945600000 | 3266.52 |
| 1318204800000 | 3332.52 |
| 1318291200000 | 3300.83 |
| 1318377600000 | 3412.93 |
| 1318464000000 | 3346.67 |
| 1318550400000 | 3389.5 |
| 1318809600000 | 3335.29 |
| 1318896000000 | 3292.58 |
| 1318982400000 | 3347.07 |
| 1319068800000 | 3216.86 |
| 1319155200000 | 3360.6 |
| 1319414400000 | 3395.86 |
| 1319500800000 | 3367.32 |
| 1319587200000 | 3322.73 |
| 1319673600000 | 3594.53 |
| 1319760000000 | 3589.49 |
| 1320019200000 | 3421.16 |
| 1320105600000 | 3213.86 |
| 1320192000000 | 3229.64 |
| 1320278400000 | 3265.56 |
| 1320364800000 | 3222.75 |
| 1320624000000 | 3199.32 |
| 1320710400000 | 3232.36 |
| 1320796800000 | 3116.53 |
| 1320883200000 | 3111.47 |
| 1320969600000 | 3244.01 |
| 1321228800000 | 3143.76 |
| 1321315200000 | 3061.65 |
| 1321401600000 | 3095.75 |
| 1321488000000 | 3079.97 |
| 1321574400000 | 3100.96 |
| 1321833600000 | 2979.61 |
| 1321920000000 | 2940.98 |
| 1322006400000 | 2844.65 |
| 1322092800000 | 2835.3 |
| 1322179200000 | 2842.84 |
| 1322438400000 | 3003.07 |
| 1322524800000 | 2997 |
| 1322611200000 | 3138.86 |
| 1322697600000 | 3125.85 |
| 1322784000000 | 3178.06 |
| 1323043200000 | 3244.69 |
| 1323129600000 | 3233.17 |
| 1323216000000 | 3204.54 |
| 1323302400000 | 3115.82 |
| 1323388800000 | 3200.37 |
| 1323648000000 | 3060.01 |
| 1323734400000 | 3001.87 |
| 1323820800000 | 2917.6 |
| 1323907200000 | 2951.2 |
| 1323993600000 | 2941.2 |
| 1324252800000 | 2948.99 |
| 1324339200000 | 3050.72 |
| 1324425600000 | 3007.61 |
| 1324512000000 | 3045.4 |
| 1324598400000 | 3068.29 |
| 1324857600000 | 3068.29 |
| 1324944000000 | 3069.93 |
| 1325030400000 | 2976.16 |
| 1325116800000 | 3022.44 |
| 1325203200000 | 3073.68 |
| 1325462400000 | 3130.25 |
| 1325548800000 | 3160.35 |
| 1325635200000 | 3056.68 |
| 1325721600000 | 2928.23 |
| 1325808000000 | 2888.57 |
| 1326067200000 | 2885.44 |
| 1326153600000 | 2996.85 |
| 1326240000000 | 2957.27 |
| 1326326400000 | 2978.06 |
| 1326412800000 | 2959.68 |
| 1326672000000 | 2973.61 |
| 1326758400000 | 3024.76 |
| 1326844800000 | 2992.7 |
| 1326931200000 | 3087.71 |
| 1327017600000 | 3080.19 |
| 1327276800000 | 3130.68 |
| 1327363200000 | 3101.34 |
| 1327449600000 | 3090.25 |
| 1327536000000 | 3196.16 |
| 1327622400000 | 3170.97 |
| 1327881600000 | 3116.09 |
| 1327968000000 | 3102.84 |
| 1328054400000 | 3198.38 |
| 1328140800000 | 3227.18 |
| 1328227200000 | 3246.67 |
| 1328486400000 | 3231.01 |
| 1328572800000 | 3280.49 |
| 1328659200000 | 3279.7 |
| 1328745600000 | 3319.49 |
| 1328832000000 | 3243.33 |
| 1329091200000 | 3246.66 |
| 1329177600000 | 3218.28 |
| 1329264000000 | 3196.33 |
| 1329350400000 | 3120.94 |
| 1329436800000 | 3193.53 |
| 1329696000000 | 3283.53 |
| 1329782400000 | 3266.19 |
| 1329868800000 | 3209.21 |
| 1329955200000 | 3177.89 |
| 1330041600000 | 3210.88 |
| 1330300800000 | 3195.68 |
| 1330387200000 | 3197.05 |
| 1330473600000 | 3159.74 |
| 1330560000000 | 3184.62 |
| 1330646400000 | 3160.5 |
| 1330905600000 | 3123.45 |
| 1330992000000 | 2981.55 |
| 1331078400000 | 2981.38 |
| 1331164800000 | 3079.98 |
| 1331251200000 | 3028.13 |
| 1331510400000 | 2983.14 |
| 1331596800000 | 3051.63 |
| 1331683200000 | 3035.63 |
| 1331769600000 | 3063.45 |
| 1331856000000 | 3119.51 |
| 1332115200000 | 3180.8 |
| 1332201600000 | 3163.82 |
| 1332288000000 | 3119.92 |
| 1332374400000 | 3066.09 |
| 1332460800000 | 3050.71 |
| 1332720000000 | 3039.02 |
| 1332806400000 | 3007.01 |
| 1332892800000 | 2943.55 |
| 1332979200000 | 2909.97 |
| 1333065600000 | 2956.01 |
| 1333324800000 | 2963.23 |
| 1333411200000 | 2882.25 |
| 1333497600000 | 2777.36 |
| 1333584000000 | 2765.64 |
| 1333670400000 | 2765.64 |
| 1333929600000 | 2767.22 |
| 1334016000000 | 2683.07 |
| 1334102400000 | 2746.23 |
| 1334188800000 | 2726.01 |
| 1334275200000 | 2627.5 |
| 1334534400000 | 2612.42 |
| 1334620800000 | 2692.35 |
| 1334707200000 | 2573.87 |
| 1334793600000 | 2496.24 |
| 1334880000000 | 2567.55 |
| 1335139200000 | 2485.7 |
| 1335225600000 | 2557.2 |
| 1335312000000 | 2599.48 |
| 1335398400000 | 2564.7 |
| 1335484800000 | 2613.19 |
| 1335744000000 | 2550.81 |
| 1335830400000 | 2548.79 |
| 1335916800000 | 2459.66 |
| 1336003200000 | 2467.17 |
| 1336089600000 | 2489.17 |
| 1336348800000 | 2561.04 |
| 1336435200000 | 2534.57 |
| 1336521600000 | 2442.54 |
| 1336608000000 | 2552.63 |
| 1336694400000 | 2527.08 |
| 1336953600000 | 2435.83 |
| 1337040000000 | 2380.37 |
| 1337126400000 | 2349.4 |
| 1337212800000 | 2316.86 |
| 1337299200000 | 2370.43 |
| 1337558400000 | 2352.66 |
| 1337644800000 | 2403.13 |
| 1337731200000 | 2287.68 |
| 1337817600000 | 2328.23 |
| 1337904000000 | 2315.41 |
| 1338163200000 | 2264.08 |
| 1338249600000 | 2202.26 |
| 1338336000000 | 2125.83 |
| 1338422400000 | 2131.54 |
| 1338508800000 | 2134.03 |
| 1338768000000 | 2238.07 |
| 1338854400000 | 2239.34 |
| 1338940800000 | 2306.13 |
| 1339027200000 | 2322.47 |
| 1339113600000 | 2352.7 |
| 1339372800000 | 2346.49 |
| 1339459200000 | 2343.33 |
| 1339545600000 | 2400.89 |
| 1339632000000 | 2435.72 |
| 1339718400000 | 2440.28 |
| 1339977600000 | 2342.64 |
| 1340064000000 | 2434.6 |
| 1340150400000 | 2481.21 |
| 1340236800000 | 2459.84 |
| 1340323200000 | 2483.14 |
| 1340582400000 | 2367.34 |
| 1340668800000 | 2333.85 |
| 1340755200000 | 2381.12 |
| 1340841600000 | 2400.57 |
| 1340928000000 | 2605.3 |
| 1341187200000 | 2590.31 |
| 1341273600000 | 2633.79 |
| 1341360000000 | 2602.65 |
| 1341446400000 | 2489.27 |
| 1341532800000 | 2387.14 |
| 1341792000000 | 2364.93 |
| 1341878400000 | 2368.68 |
| 1341964800000 | 2405.81 |
| 1342051200000 | 2327.65 |
| 1342137600000 | 2367.57 |
| 1342396800000 | 2306.32 |
| 1342483200000 | 2313.99 |
| 1342569600000 | 2332.34 |
| 1342656000000 | 2343.47 |
| 1342742400000 | 2171.58 |
| 1343001600000 | 2144.01 |
| 1343088000000 | 2047.6 |
| 1343174400000 | 2068.91 |
| 1343260800000 | 2247.56 |
| 1343347200000 | 2363.1 |
| 1343606400000 | 2411.08 |
| 1343692800000 | 2396.27 |
| 1343779200000 | 2392.13 |
| 1343865600000 | 2225.18 |
| 1343952000000 | 2418.51 |
| 1344211200000 | 2548.16 |
| 1344297600000 | 2618.48 |
| 1344384000000 | 2587.51 |
| 1344470400000 | 2558.17 |
| 1344556800000 | 2539.98 |
| 1344816000000 | 2562.76 |
| 1344902400000 | 2576.62 |
| 1344988800000 | 2570.84 |
| 1345075200000 | 2691.49 |
| 1345161600000 | 2727.76 |
| 1345420800000 | 2700.12 |
| 1345507200000 | 2758.12 |
| 1345593600000 | 2671.43 |
| 1345680000000 | 2675.98 |
| 1345766400000 | 2664.01 |
| 1346025600000 | 2698.9 |
| 1346112000000 | 2687.1 |
| 1346198400000 | 2659.22 |
| 1346284800000 | 2607.28 |
| 1346371200000 | 2727.39 |
| 1346630400000 | 2736.53 |
| 1346716800000 | 2757.39 |
| 1346803200000 | 2770.86 |
| 1346889600000 | 2923.49 |
| 1346976000000 | 2986.07 |
| 1347235200000 | 2966.56 |
| 1347321600000 | 3015.41 |
| 1347408000000 | 3055.82 |
| 1347494400000 | 3027.79 |
| 1347580800000 | 3169.03 |
| 1347840000000 | 3159.79 |
| 1347926400000 | 3092.03 |
| 1348012800000 | 3104.8 |
| 1348099200000 | 3038.77 |
| 1348185600000 | 3129.62 |
| 1348444800000 | 3076.63 |
| 1348531200000 | 3104.97 |
| 1348617600000 | 2948.31 |
| 1348704000000 | 2949.12 |
| 1348790400000 | 2886.01 |
| 1349049600000 | 2927.33 |
| 1349136000000 | 2966.43 |
| 1349222400000 | 2936.23 |
| 1349308800000 | 2955.23 |
| 1349395200000 | 3039.22 |
| 1349654400000 | 2993.1 |
| 1349740800000 | 2914.83 |
| 1349827200000 | 2884.42 |
| 1349913600000 | 2927.35 |
| 1350000000000 | 2898.46 |
| 1350259200000 | 2906.86 |
| 1350345600000 | 3040.41 |
| 1350432000000 | 3165.6 |
| 1350518400000 | 3143.43 |
| 1350604800000 | 3047.77 |
| 1350864000000 | 3036.7 |
| 1350950400000 | 2961.59 |
| 1351036800000 | 2977.82 |
| 1351123200000 | 2963.64 |
| 1351209600000 | 2958.55 |
| 1351468800000 | 2927.66 |
| 1351555200000 | 2991.95 |
| 1351641600000 | 2994.19 |
| 1351728000000 | 3006.52 |
| 1351814400000 | 3016.67 |
| 1352073600000 | 2934.88 |
| 1352160000000 | 2947.26 |
| 1352246400000 | 2855.02 |
| 1352332800000 | 2843.63 |
| 1352419200000 | 2842.78 |
| 1352678400000 | 2814.82 |
| 1352764800000 | 2883.15 |
| 1352851200000 | 2881.53 |
| 1352937600000 | 2909.35 |
| 1353024000000 | 2840.61 |
| 1353283200000 | 2939.19 |
| 1353369600000 | 2941.5 |
| 1353456000000 | 2960.77 |
| 1353542400000 | 3006.16 |
| 1353628800000 | 3037.49 |
| 1353888000000 | 3024.31 |
| 1353974400000 | 3003.92 |
| 1354060800000 | 2984.66 |
| 1354147200000 | 3054.65 |
| 1354233600000 | 3053.35 |
| 1354492800000 | 3051.92 |
| 1354579200000 | 3061.88 |
| 1354665600000 | 3042.09 |
| 1354752000000 | 3038.68 |
| 1354838400000 | 3002.01 |
| 1355097600000 | 2974.31 |
| 1355184000000 | 3037.27 |
| 1355270400000 | 3072.97 |
| 1355356800000 | 3102.66 |
| 1355443200000 | 3112.37 |
| 1355702400000 | 3122.34 |
| 1355788800000 | 3183.93 |
| 1355875200000 | 3223.8 |
| 1355961600000 | 3219.5 |
| 1356048000000 | 3222.82 |
| 1356307200000 | 3230.59 |
| 1356393600000 | 3230.59 |
| 1356480000000 | 3237.2 |
| 1356566400000 | 3241.43 |
| 1356652800000 | 3184.82 |
| 1356912000000 | 3202.36 |
| 1357084800000 | 3330.68 |
| 1357171200000 | 3277.77 |
| 1357257600000 | 3275.16 |
| 1357516800000 | 3281.64 |
| 1357603200000 | 3283.44 |
| 1357689600000 | 3345.5 |
| 1357776000000 | 3409.5 |
| 1357862400000 | 3469.41 |
| 1358121600000 | 3473.18 |
| 1358208000000 | 3464.12 |
| 1358294400000 | 3450.03 |
| 1358380800000 | 3481.51 |
| 1358467200000 | 3453.37 |
| 1358726400000 | 3479.76 |
| 1358812800000 | 3456.65 |
| 1358899200000 | 3444.46 |
| 1358985600000 | 3495.72 |
| 1359072000000 | 3547.08 |
| 1359331200000 | 3522.22 |
| 1359417600000 | 3514.08 |
| 1359504000000 | 3504.66 |
| 1359590400000 | 3413.84 |
| 1359676800000 | 3389.65 |
| 1359936000000 | 3212.45 |
| 1360022400000 | 3282.7 |
| 1360108800000 | 3263.4 |
| 1360195200000 | 3210.34 |
| 1360281600000 | 3285.24 |
| 1360540800000 | 3241.65 |
| 1360627200000 | 3326.35 |
| 1360713600000 | 3345.05 |
| 1360800000000 | 3289.32 |
| 1360886400000 | 3242.87 |
| 1361145600000 | 3222.02 |
| 1361232000000 | 3277.16 |
| 1361318400000 | 3242.42 |
| 1361404800000 | 3140.19 |
| 1361491200000 | 3198.14 |
| 1361750400000 | 3241.77 |
| 1361836800000 | 3083.6 |
| 1361923200000 | 3163.47 |
| 1362009600000 | 3192.61 |
| 1362096000000 | 3152.87 |
| 1362355200000 | 3190.46 |
| 1362441600000 | 3265.32 |
| 1362528000000 | 3229.39 |
| 1362614400000 | 3266.5 |
| 1362700800000 | 3348 |
| 1362960000000 | 3319.79 |
| 1363046400000 | 3305.55 |
| 1363132800000 | 3273.84 |
| 1363219200000 | 3356.74 |
| 1363305600000 | 3366.66 |
| 1363564800000 | 3287.18 |
| 1363651200000 | 3186.45 |
| 1363737600000 | 3253.19 |
| 1363824000000 | 3216.96 |
| 1363910400000 | 3224.01 |
| 1364169600000 | 3108.08 |
| 1364256000000 | 3022.86 |
| 1364342400000 | 2971.51 |
| 1364428800000 | 2991.97 |
| 1364515200000 | 2991.97 |
| 1364774400000 | 2993.37 |
| 1364860800000 | 3051.51 |
| 1364947200000 | 2985.13 |
| 1365033600000 | 2971.97 |
| 1365120000000 | 3003.6 |
| 1365379200000 | 3002.65 |
| 1365465600000 | 3050.99 |
| 1365552000000 | 3168.62 |
| 1365638400000 | 3185.45 |
| 1365724800000 | 3136.89 |
| 1365984000000 | 3123.51 |
| 1366070400000 | 3111.17 |
| 1366156800000 | 3035.65 |
| 1366243200000 | 3048.03 |
| 1366329600000 | 3091.61 |
| 1366588800000 | 3123.49 |
| 1366675200000 | 3233.57 |
| 1366761600000 | 3269.89 |
| 1366848000000 | 3251.89 |
| 1366934400000 | 3221.21 |
| 1367193600000 | 3308.02 |
| 1367280000000 | 3315.83 |
| 1367366400000 | 3318.09 |
| 1367452800000 | 3287.48 |
| 1367539200000 | 3360.14 |
| 1367798400000 | 3323.64 |
| 1367884800000 | 3355.74 |
| 1367971200000 | 3388.2 |
| 1368057600000 | 3351.86 |
| 1368144000000 | 3307.17 |
| 1368403200000 | 3270.36 |
| 1368489600000 | 3272.8 |
| 1368576000000 | 3283.33 |
| 1368662400000 | 3282.77 |
| 1368748800000 | 3277.45 |
| 1369008000000 | 3254.22 |
| 1369094400000 | 3236.66 |
| 1369180800000 | 3233.55 |
| 1369267200000 | 3201.54 |
| 1369353600000 | 3173.41 |
| 1369612800000 | 3220.18 |
| 1369699200000 | 3260.75 |
| 1369785600000 | 3266.53 |
| 1369872000000 | 3283.31 |
| 1369958400000 | 3215.14 |
| 1370217600000 | 3215.62 |
| 1370304000000 | 3257.73 |
| 1370390400000 | 3230.54 |
| 1370476800000 | 3221.91 |
| 1370563200000 | 3253.92 |
| 1370822400000 | 3221.62 |
| 1370908800000 | 3183.38 |
| 1370995200000 | 3205.07 |
| 1371081600000 | 3176.1 |
| 1371168000000 | 3185.73 |
| 1371427200000 | 3218.3 |
| 1371513600000 | 3244.79 |
| 1371600000000 | 3209.82 |
| 1371686400000 | 3042.45 |
| 1371772800000 | 2989.7 |
| 1372032000000 | 2925.78 |
| 1372118400000 | 2943.71 |
| 1372204800000 | 3016.25 |
| 1372291200000 | 3007.58 |
| 1372377600000 | 2971.16 |
| 1372636800000 | 3041.67 |
| 1372723200000 | 3024.17 |
| 1372809600000 | 2968.27 |
| 1372896000000 | 3056.94 |
| 1372982400000 | 2974.71 |
| 1373241600000 | 3044.55 |
| 1373328000000 | 3019.97 |
| 1373414400000 | 3027.68 |
| 1373500800000 | 3085.98 |
| 1373587200000 | 3018.13 |
| 1373846400000 | 3033.73 |
| 1373932800000 | 3022.49 |
| 1374019200000 | 3023.09 |
| 1374105600000 | 3078.84 |
| 1374192000000 | 3082.34 |
| 1374451200000 | 3107.39 |
| 1374537600000 | 3172.43 |
| 1374624000000 | 3229.61 |
| 1374710400000 | 3279.33 |
| 1374796800000 | 3324.7 |
| 1375056000000 | 3326.59 |
| 1375142400000 | 3358.25 |
| 1375228800000 | 3360.45 |
| 1375315200000 | 3386.21 |
| 1375401600000 | 3408.9 |
| 1375660800000 | 3382.88 |
| 1375747200000 | 3390.89 |
| 1375833600000 | 3412.11 |
| 1375920000000 | 3464.29 |
| 1376006400000 | 3483.12 |
| 1376265600000 | 3460.17 |
| 1376352000000 | 3464.19 |
| 1376438400000 | 3485.46 |
| 1376524800000 | 3462.06 |
| 1376611200000 | 3525.5 |
| 1376870400000 | 3455.64 |
| 1376956800000 | 3417.31 |
| 1377043200000 | 3384.91 |
| 1377129600000 | 3440.55 |
| 1377216000000 | 3486.92 |
| 1377475200000 | 3463.55 |
| 1377561600000 | 3366.06 |
| 1377648000000 | 3360.08 |
| 1377734400000 | 3337.01 |
| 1377820800000 | 3270.59 |
| 1378080000000 | 3326.5 |
| 1378166400000 | 3321.88 |
| 1378252800000 | 3353.6 |
| 1378339200000 | 3359.4 |
| 1378425600000 | 3414.95 |
| 1378684800000 | 3428.51 |
| 1378771200000 | 3503.27 |
| 1378857600000 | 3544.2 |
| 1378944000000 | 3563.16 |
| 1379030400000 | 3560.26 |
| 1379289600000 | 3602.35 |
| 1379376000000 | 3596.46 |
| 1379462400000 | 3637.96 |
| 1379548800000 | 3726.45 |
| 1379635200000 | 3718.69 |
| 1379894400000 | 3689.28 |
| 1379980800000 | 3717.39 |
| 1380067200000 | 3759.73 |
| 1380153600000 | 3771.44 |
| 1380240000000 | 3781.04 |
| 1380499200000 | 3762.11 |
| 1380585600000 | 3829.21 |
| 1380672000000 | 3855.24 |
| 1380758400000 | 3841.13 |
| 1380844800000 | 3905.36 |
| 1381104000000 | 3883.69 |
| 1381190400000 | 3861.29 |
| 1381276800000 | 3897.78 |
| 1381363200000 | 4005.94 |
| 1381449600000 | 4019 |
| 1381708800000 | 4045.32 |
| 1381795200000 | 4072.27 |
| 1381881600000 | 4130.75 |
| 1381968000000 | 4201.58 |
| 1382054400000 | 4251.95 |
| 1382313600000 | 4244.87 |
| 1382400000000 | 4261.68 |
| 1382486400000 | 4168.23 |
| 1382572800000 | 4208.96 |
| 1382659200000 | 4157.41 |
| 1382918400000 | 4108.43 |
| 1383004800000 | 4168.62 |
| 1383091200000 | 4126 |
| 1383177600000 | 4126.87 |
| 1383264000000 | 4063.68 |
| 1383523200000 | 4086.32 |
| 1383609600000 | 4037.72 |
| 1383696000000 | 4091.95 |
| 1383782400000 | 4004.49 |
| 1383868800000 | 3982.84 |
| 1384128000000 | 4017.99 |
| 1384214400000 | 3985.37 |
| 1384300800000 | 3969.03 |
| 1384387200000 | 3999.1 |
| 1384473600000 | 4003.39 |
| 1384732800000 | 4063.92 |
| 1384819200000 | 3996.23 |
| 1384905600000 | 3955.08 |
| 1384992000000 | 3969.88 |
| 1385078400000 | 4022.49 |
| 1385337600000 | 4018.66 |
| 1385424000000 | 4044.47 |
| 1385510400000 | 4089.43 |
| 1385596800000 | 4119.25 |
| 1385683200000 | 4110.45 |
| 1385942400000 | 4048.05 |
| 1386028800000 | 4001.27 |
| 1386115200000 | 3964.89 |
| 1386201600000 | 3921.26 |
| 1386288000000 | 3940.59 |
| 1386547200000 | 3980.13 |
| 1386633600000 | 3969.17 |
| 1386720000000 | 3931.03 |
| 1386806400000 | 3884.96 |
| 1386892800000 | 3874.59 |
| 1387152000000 | 3953.83 |
| 1387238400000 | 3901.09 |
| 1387324800000 | 3958.26 |
| 1387411200000 | 4019.05 |
| 1387497600000 | 4033.36 |
| 1387756800000 | 4073.75 |
| 1387843200000 | 4082.78 |
| 1387929600000 | 4082.78 |
| 1388016000000 | 4090.39 |
| 1388102400000 | 4150.9 |
| 1388361600000 | 4156.9 |
| 1388448000000 | 4152.68 |
| 1388620800000 | 4044.48 |
| 1388707200000 | 4046.11 |
| 1388966400000 | 4080.55 |
| 1389052800000 | 4201.72 |
| 1389139200000 | 4221.83 |
| 1389225600000 | 4201.66 |
| 1389312000000 | 4248.06 |
| 1389571200000 | 4277.79 |
| 1389657600000 | 4301.4 |
| 1389744000000 | 4359.08 |
| 1389830400000 | 4320.39 |
| 1389916800000 | 4313.64 |
| 1390176000000 | 4310.48 |
| 1390262400000 | 4269.12 |
| 1390348800000 | 4234.23 |
| 1390435200000 | 4239.14 |
| 1390521600000 | 4075.4 |
| 1390780800000 | 4019.35 |
| 1390867200000 | 4057.92 |
| 1390953600000 | 4057.24 |
| 1391040000000 | 4061.37 |
| 1391126400000 | 4025.27 |
| 1391385600000 | 3938.33 |
| 1391472000000 | 3948.96 |
| 1391558400000 | 3976.54 |
| 1391644800000 | 4069.99 |
| 1391731200000 | 4121.46 |
| 1391990400000 | 4076.82 |
| 1392076800000 | 4130.83 |
| 1392163200000 | 4091.37 |
| 1392249600000 | 4114.8 |
| 1392336000000 | 4128.34 |
| 1392595200000 | 4135.93 |
| 1392681600000 | 4111.68 |
| 1392768000000 | 4120.32 |
| 1392854400000 | 4113.91 |
| 1392940800000 | 4121.6 |
| 1393200000000 | 4167.67 |
| 1393286400000 | 4189.84 |
| 1393372800000 | 4160.19 |
| 1393459200000 | 4135.46 |
| 1393545600000 | 4156.03 |
| 1393804800000 | 4050.24 |
| 1393891200000 | 4139.9 |
| 1393977600000 | 4184.23 |
| 1394064000000 | 4247.82 |
| 1394150400000 | 4191.46 |
| 1394409600000 | 4216.13 |
| 1394496000000 | 4190.61 |
| 1394582400000 | 4163.95 |
| 1394668800000 | 4121.71 |
| 1394755200000 | 4077.9 |
| 1395014400000 | 4131 |
| 1395100800000 | 4164.84 |
| 1395187200000 | 4177.08 |
| 1395273600000 | 4135.98 |
| 1395360000000 | 4130.86 |
| 1395619200000 | 4088.45 |
| 1395705600000 | 4114.62 |
| 1395792000000 | 4177.8 |
| 1395878400000 | 4190.03 |
| 1395964800000 | 4257.03 |
| 1396224000000 | 4281.28 |
| 1396310400000 | 4337.18 |
| 1396396800000 | 4318.34 |
| 1396483200000 | 4376.53 |
| 1396569600000 | 4402.55 |
| 1396828800000 | 4392.76 |
| 1396915200000 | 4382.91 |
| 1397001600000 | 4389.32 |
| 1397088000000 | 4334.23 |
| 1397174400000 | 4301.17 |
| 1397433600000 | 4317.47 |
| 1397520000000 | 4283.3 |
| 1397606400000 | 4340.22 |
| 1397692800000 | 4352.05 |
| 1397779200000 | 4352.05 |
| 1398038400000 | 4342.14 |
| 1398124800000 | 4390.06 |
| 1398211200000 | 4386.91 |
| 1398297600000 | 4409.1 |
| 1398384000000 | 4346.03 |
| 1398643200000 | 4370.86 |
| 1398729600000 | 4421.12 |
| 1398816000000 | 4431.3 |
| 1398902400000 | 4431.3 |
| 1398988800000 | 4441.78 |
| 1399248000000 | 4448.24 |
| 1399334400000 | 4453.69 |
| 1399420800000 | 4458.13 |
| 1399507200000 | 4525.92 |
| 1399593600000 | 4444.08 |
| 1399852800000 | 4468.21 |
| 1399939200000 | 4466.43 |
| 1400025600000 | 4495.62 |
| 1400112000000 | 4401.24 |
| 1400198400000 | 4463.82 |
| 1400457600000 | 4443.77 |
| 1400544000000 | 4446.3 |
| 1400630400000 | 4474.59 |
| 1400716800000 | 4464.96 |
| 1400803200000 | 4475.25 |
| 1401062400000 | 4531.32 |
| 1401148800000 | 4529.82 |
| 1401235200000 | 4542.84 |
| 1401321600000 | 4535.29 |
| 1401408000000 | 4568.6 |
| 1401667200000 | 4561.24 |
| 1401753600000 | 4557.55 |
| 1401840000000 | 4545.06 |
| 1401926400000 | 4597.47 |
| 1402012800000 | 4692.47 |
| 1402272000000 | 4708.83 |
| 1402358400000 | 4693.29 |
| 1402444800000 | 4664.4 |
| 1402531200000 | 4673.47 |
| 1402617600000 | 4685.85 |
| 1402876800000 | 4648.49 |
| 1402963200000 | 4648.53 |
| 1403049600000 | 4683.14 |
| 1403136000000 | 4759.22 |
| 1403222400000 | 4730.24 |
| 1403481600000 | 4719.25 |
| 1403568000000 | 4724.9 |
| 1403654400000 | 4679.97 |
| 1403740800000 | 4665.26 |
| 1403827200000 | 4667.67 |
| 1404086400000 | 4671.64 |
| 1404172800000 | 4721.68 |
| 1404259200000 | 4706.83 |
| 1404345600000 | 4748.31 |
| 1404432000000 | 4698.2 |
| 1404691200000 | 4649.79 |
| 1404777600000 | 4583.71 |
| 1404864000000 | 4628.28 |
| 1404950400000 | 4523.44 |
| 1405036800000 | 4521.71 |
| 1405296000000 | 4562.35 |
| 1405382400000 | 4504.16 |
| 1405468800000 | 4567.7 |
| 1405555200000 | 4497.68 |
| 1405641600000 | 4497.27 |
| 1405900800000 | 4474.84 |
| 1405987200000 | 4532.88 |
| 1406073600000 | 4538.27 |
| 1406160000000 | 4623.67 |
| 1406246400000 | 4624.73 |
| 1406505600000 | 4617.3 |
| 1406592000000 | 4621.91 |
| 1406678400000 | 4637.86 |
| 1406764800000 | 4548.12 |
| 1406851200000 | 4489.27 |
| 1407110400000 | 4480.47 |
| 1407196800000 | 4408.07 |
| 1407283200000 | 4373.1 |
| 1407369600000 | 4302.51 |
| 1407456000000 | 4336.41 |
| 1407715200000 | 4348.4 |
| 1407801600000 | 4351.43 |
| 1407888000000 | 4392.17 |
| 1407974400000 | 4385.89 |
| 1408060800000 | 4356.01 |
| 1408320000000 | 4404.72 |
| 1408406400000 | 4398.76 |
| 1408492800000 | 4393.51 |
| 1408579200000 | 4453.24 |
| 1408665600000 | 4407.83 |
| 1408924800000 | 4482.45 |
| 1409011200000 | 4539.36 |
| 1409097600000 | 4541.64 |
| 1409184000000 | 4485.83 |
| 1409270400000 | 4486.98 |
| 1409529600000 | 4483.4 |
| 1409616000000 | 4477.27 |
| 1409702400000 | 4539.94 |
| 1409788800000 | 4580.86 |
| 1409875200000 | 4596.46 |
| 1410134400000 | 4570.51 |
| 1410220800000 | 4497.84 |
| 1410307200000 | 4491.25 |
| 1410393600000 | 4468.4 |
| 1410480000000 | 4472.83 |
| 1410739200000 | 4464 |
| 1410825600000 | 4452.73 |
| 1410912000000 | 4491.94 |
| 1410998400000 | 4514.17 |
| 1411084800000 | 4489.26 |
| 1411344000000 | 4463.42 |
| 1411430400000 | 4424.81 |
| 1411516800000 | 4434.47 |
| 1411603200000 | 4393.39 |
| 1411689600000 | 4407.34 |
| 1411948800000 | 4330.95 |
| 1412035200000 | 4368.46 |
| 1412121600000 | 4334.45 |
| 1412208000000 | 4217.85 |
| 1412294400000 | 4220.4 |
| 1412553600000 | 4267.46 |
| 1412640000000 | 4206.2 |
| 1412726400000 | 4190.37 |
| 1412812800000 | 4177.19 |
| 1412899200000 | 4108.4 |
| 1413158400000 | 4139.07 |
| 1413244800000 | 4131.4 |
| 1413331200000 | 4017.64 |
| 1413417600000 | 3946.49 |
| 1413504000000 | 4046.22 |
| 1413763200000 | 4049.39 |
| 1413849600000 | 4122.1 |
| 1413936000000 | 4136.44 |
| 1414022400000 | 4162.46 |
| 1414108800000 | 4170.31 |
| 1414368000000 | 4117.36 |
| 1414454400000 | 4205.73 |
| 1414540800000 | 4154.75 |
| 1414627200000 | 4105.9 |
| 1414713600000 | 4174.07 |
| 1414972800000 | 4119.76 |
| 1415059200000 | 4063.98 |
| 1415145600000 | 4087.93 |
| 1415232000000 | 4062.11 |
| 1415318400000 | 3995.17 |
| 1415577600000 | 4060.9 |
| 1415664000000 | 4087.43 |
| 1415750400000 | 4035.06 |
| 1415836800000 | 4035.44 |
| 1415923200000 | 4052.33 |
| 1416182400000 | 4105.34 |
| 1416268800000 | 4173.6 |
| 1416355200000 | 4163.75 |
| 1416441600000 | 4084.42 |
| 1416528000000 | 4167.25 |
| 1416787200000 | 4235.5 |
| 1416873600000 | 4279.32 |
| 1416960000000 | 4272.77 |
| 1417046400000 | 4287.41 |
| 1417132800000 | 4307.76 |
| 1417392000000 | 4271.54 |
| 1417478400000 | 4286.67 |
| 1417564800000 | 4303.81 |
| 1417651200000 | 4238.83 |
| 1417737600000 | 4303.95 |
| 1417996800000 | 4261.45 |
| 1418083200000 | 4174.83 |
| 1418169600000 | 4144.24 |
| 1418256000000 | 4145.27 |
| 1418342400000 | 4051.33 |
| 1418601600000 | 3937.62 |
| 1418688000000 | 4026.75 |
| 1418774400000 | 3979.01 |
| 1418860800000 | 4071.79 |
| 1418947200000 | 4055.09 |
| 1419206400000 | 4060.65 |
| 1419292800000 | 4078.54 |
| 1419379200000 | 4084.07 |
| 1419465600000 | 4084.07 |
| 1419552000000 | 4077.7 |
| 1419811200000 | 4048.67 |
| 1419897600000 | 3991.91 |
| 1419984000000 | 3970.64 |
| 1420156800000 | 3965.23 |
| 1420416000000 | 3784.99 |
| 1420502400000 | 3734.4 |
| 1420588800000 | 3708.81 |
| 1420675200000 | 3795.96 |
| 1420761600000 | 3599.33 |
| 1421020800000 | 3634.36 |
| 1421107200000 | 3677.05 |
| 1421193600000 | 3645.6 |
| 1421280000000 | 3629.04 |
| 1421366400000 | 3617.85 |
| 1421625600000 | 3708.53 |
| 1421712000000 | 3738.41 |
| 1421798400000 | 3756.76 |
| 1421884800000 | 3761.15 |
| 1421971200000 | 3754 |
| 1422230400000 | 3788.83 |
| 1422316800000 | 3802.35 |
| 1422403200000 | 3723.47 |
| 1422489600000 | 3743.46 |
| 1422576000000 | 3694.12 |
| 1422835200000 | 3689.34 |
| 1422921600000 | 3831.27 |
| 1423008000000 | 3822.79 |
| 1423094400000 | 3802.66 |
| 1423180800000 | 3790.31 |
| 1423440000000 | 3708.01 |
| 1423526400000 | 3747.02 |
| 1423612800000 | 3687.57 |
| 1423699200000 | 3780.19 |
| 1423785600000 | 3861.36 |
| 1424044800000 | 3843.7 |
| 1424131200000 | 3850.94 |
| 1424217600000 | 3880.14 |
| 1424304000000 | 3926.2 |
| 1424390400000 | 3904.6 |
| 1424649600000 | 3935.51 |
| 1424736000000 | 3951.76 |
| 1424822400000 | 3954.48 |
| 1424908800000 | 3941.65 |
| 1424995200000 | 3960.08 |
| 1425254400000 | 3956.42 |
| 1425340800000 | 3895.88 |
| 1425427200000 | 3873.43 |
| 1425513600000 | 3881.48 |
| 1425600000000 | 3812.38 |
| 1425859200000 | 3789.87 |
| 1425945600000 | 3679.86 |
| 1426032000000 | 3674.4 |
| 1426118400000 | 3693.4 |
| 1426204800000 | 3666.9 |
| 1426464000000 | 3712.78 |
| 1426550400000 | 3699.06 |
| 1426636800000 | 3719.06 |
| 1426723200000 | 3724.04 |
| 1426809600000 | 3912.17 |
| 1427068800000 | 3968.47 |
| 1427155200000 | 4006.82 |
| 1427241600000 | 3995.46 |
| 1427328000000 | 3976.64 |
| 1427414400000 | 3947.87 |
| 1427673600000 | 3960.27 |
| 1427760000000 | 3924.86 |
| 1427846400000 | 3952.01 |
| 1427932800000 | 4020.05 |
| 1428019200000 | 4020.05 |
| 1428278400000 | 4075.83 |
| 1428364800000 | 4041.41 |
| 1428451200000 | 3979.42 |
| 1428537600000 | 3961.19 |
| 1428624000000 | 3941.31 |
| 1428883200000 | 3968.64 |
| 1428969600000 | 3969.19 |
| 1429056000000 | 3969.75 |
| 1429142400000 | 3939.73 |
| 1429228800000 | 3881.27 |
| 1429488000000 | 3884.44 |
| 1429574400000 | 3890.95 |
| 1429660800000 | 3881.17 |
| 1429747200000 | 3928.61 |
| 1429833600000 | 3976.41 |
| 1430092800000 | 4030.43 |
| 1430179200000 | 4065.76 |
| 1430265600000 | 4051.21 |
| 1430352000000 | 4069.69 |
| 1430438400000 | 4075.86 |
| 1430697600000 | 4068.39 |
| 1430784000000 | 3970.6 |
| 1430870400000 | 4055.11 |
| 1430956800000 | 4024.26 |
| 1431043200000 | 4103.31 |
| 1431302400000 | 4082.61 |
| 1431388800000 | 4087.1 |
| 1431475200000 | 4120.92 |
| 1431561600000 | 4154.61 |
| 1431648000000 | 4138.35 |
| 1431907200000 | 4113.53 |
| 1431993600000 | 4094.37 |
| 1432080000000 | 4118.8 |
| 1432166400000 | 4137.06 |
| 1432252800000 | 4085.19 |
| 1432512000000 | 4008.67 |
| 1432598400000 | 3929.48 |
| 1432684800000 | 3987.24 |
| 1432771200000 | 3981.55 |
| 1432857600000 | 3944.35 |
| 1433116800000 | 3921.39 |
| 1433203200000 | 4025.79 |
| 1433289600000 | 4073.29 |
| 1433376000000 | 4046.3 |
| 1433462400000 | 3947.93 |
| 1433721600000 | 3931.69 |
| 1433808000000 | 3945.09 |
| 1433894400000 | 4025.97 |
| 1433980800000 | 4028.97 |
| 1434067200000 | 3998.72 |
| 1434326400000 | 3921.07 |
| 1434412800000 | 3921.91 |
| 1434499200000 | 3904.58 |
| 1434585600000 | 3991.54 |
| 1434672000000 | 3989.02 |
| 1434931200000 | 4191.83 |
| 1435017600000 | 4122.75 |
| 1435104000000 | 4094.87 |
| 1435190400000 | 4092.54 |
| 1435276800000 | 4096.31 |
| 1435536000000 | 3896.83 |
| 1435622400000 | 3858.17 |
| 1435708800000 | 3906.76 |
| 1435795200000 | 3887.95 |
| 1435881600000 | 3865.53 |
| 1436140800000 | 3761.65 |
| 1436227200000 | 3642.73 |
| 1436313600000 | 3716.8 |
| 1436400000000 | 3815.4 |
| 1436486400000 | 3987.48 |
| 1436745600000 | 3993.77 |
| 1436832000000 | 4000.36 |
| 1436918400000 | 4013.55 |
| 1437004800000 | 4067.66 |
| 1437091200000 | 4035.55 |
| 1437350400000 | 4067.32 |
| 1437436800000 | 4058.28 |
| 1437523200000 | 4053.06 |
| 1437609600000 | 4070.79 |
| 1437696000000 | 4024.31 |
| 1437955200000 | 4009.13 |
| 1438041600000 | 4020.32 |
| 1438128000000 | 4039.18 |
| 1438214400000 | 3955.76 |
| 1438300800000 | 4006.88 |
| 1438560000000 | 4013.86 |
| 1438646400000 | 3968.77 |
| 1438732800000 | 3980.4 |
| 1438819200000 | 3987.41 |
| 1438905600000 | 3969.21 |
| 1439164800000 | 4033.4 |
| 1439251200000 | 4000.99 |
| 1439337600000 | 3951.12 |
| 1439424000000 | 3943.93 |
| 1439510400000 | 3909 |
| 1439769600000 | 3900.64 |
| 1439856000000 | 3878.36 |
| 1439942400000 | 3843.99 |
| 1440028800000 | 3831.94 |
| 1440115200000 | 3757.25 |
| 1440374400000 | 3636.29 |
| 1440460800000 | 3714.05 |
| 1440547200000 | 3649.81 |
| 1440633600000 | 3701.39 |
| 1440720000000 | 3728 |
| 1440979200000 | 3681.8 |
| 1441065600000 | 3597.2 |
| 1441152000000 | 3560.7 |
| 1441238400000 | 3553.25 |
| 1441324800000 | 3473.9 |
| 1441584000000 | 3480.23 |
| 1441670400000 | 3511.08 |
| 1441756800000 | 3566.69 |
| 1441843200000 | 3500.33 |
| 1441929600000 | 3470.02 |
| 1442188800000 | 3454.05 |
| 1442275200000 | 3483.35 |
| 1442361600000 | 3563.43 |
| 1442448000000 | 3610.9 |
| 1442534400000 | 3518.37 |
| 1442793600000 | 3467.9 |
| 1442880000000 | 3345.09 |
| 1442966400000 | 3314.51 |
| 1443052800000 | 3292.58 |
| 1443139200000 | 3345.65 |
| 1443398400000 | 3311.95 |
| 1443484800000 | 3322.94 |
| 1443571200000 | 3361.05 |
| 1443657600000 | 3370.87 |
| 1443744000000 | 3403.33 |
| 1444003200000 | 3514.67 |
| 1444089600000 | 3585.13 |
| 1444176000000 | 3613.06 |
| 1444262400000 | 3618.17 |
| 1444348800000 | 3700.74 |
| 1444608000000 | 3682.17 |
| 1444694400000 | 3624.08 |
| 1444780800000 | 3600.66 |
| 1444867200000 | 3604.86 |
| 1444953600000 | 3655.94 |
| 1445212800000 | 3621 |
| 1445299200000 | 3600.7 |
| 1445385600000 | 3623.02 |
| 1445472000000 | 3653.11 |
| 1445558400000 | 3652.8 |
| 1445817600000 | 3652.46 |
| 1445904000000 | 3600.59 |
| 1445990400000 | 3649.67 |
| 1446076800000 | 3595.94 |
| 1446163200000 | 3603.64 |
| 1446422400000 | 3619.15 |
| 1446508800000 | 3617.8 |
| 1446595200000 | 3606.36 |
| 1446681600000 | 3585.34 |
| 1446768000000 | 3548.27 |
| 1447027200000 | 3502.17 |
| 1447113600000 | 3487.41 |
| 1447200000000 | 3514.21 |
| 1447286400000 | 3436.11 |
| 1447372800000 | 3418.04 |
| 1447632000000 | 3416.26 |
| 1447718400000 | 3481.08 |
| 1447804800000 | 3453.61 |
| 1447891200000 | 3520.12 |
| 1447977600000 | 3482.51 |
| 1448236800000 | 3455.45 |
| 1448323200000 | 3447.99 |
| 1448409600000 | 3438.58 |
| 1448496000000 | 3481.54 |
| 1448582400000 | 3461.53 |
| 1448841600000 | 3473.78 |
| 1448928000000 | 3482.78 |
| 1449014400000 | 3453.38 |
| 1449100800000 | 3453.91 |
| 1449187200000 | 3457.2 |
| 1449446400000 | 3428.98 |
| 1449532800000 | 3360.86 |
| 1449619200000 | 3392.43 |
| 1449705600000 | 3366.75 |
| 1449792000000 | 3331.46 |
| 1450051200000 | 3258.61 |
| 1450137600000 | 3331.26 |
| 1450224000000 | 3341.33 |
| 1450310400000 | 3370.15 |
| 1450396800000 | 3312.96 |
| 1450656000000 | 3213.7 |
| 1450742400000 | 3248.36 |
| 1450828800000 | 3303.81 |
| 1450915200000 | 3343.25 |
| 1451001600000 | 3343.25 |
| 1451260800000 | 3298.56 |
| 1451347200000 | 3319.12 |
| 1451433600000 | 3308.05 |
| 1451520000000 | 3255.5 |
| 1451865600000 | 3154.08 |
| 1451952000000 | 3133.75 |
| 1452038400000 | 3092.44 |
| 1452124800000 | 3076.25 |
| 1452211200000 | 3038.16 |
| 1452470400000 | 3020.25 |
| 1452556800000 | 3027.71 |
| 1452643200000 | 3046.4 |
| 1452729600000 | 3000.81 |
| 1452816000000 | 2946.85 |
| 1453075200000 | 2900.1 |
| 1453161600000 | 2932.75 |
| 1453248000000 | 2832.91 |
| 1453334400000 | 2873.67 |
| 1453420800000 | 2977.75 |
| 1453680000000 | 2918.78 |
| 1453766400000 | 2973.72 |
| 1453852800000 | 2998.65 |
| 1453939200000 | 2955.31 |
| 1454025600000 | 2992.36 |
| 1454284800000 | 2993.44 |
| 1454371200000 | 2899.17 |
| 1454457600000 | 2860.12 |
| 1454544000000 | 2963.51 |
| 1454630400000 | 2981.14 |
| 1454889600000 | 2849.78 |
| 1454976000000 | 2807.97 |
| 1455062400000 | 2869.02 |
| 1455148800000 | 2757.57 |
| 1455235200000 | 2810.8 |
| 1455494400000 | 2874.65 |
| 1455580800000 | 2860.64 |
| 1455667200000 | 2944.95 |
| 1455753600000 | 2895.65 |
| 1455840000000 | 2852.56 |
| 1456099200000 | 2911.47 |
| 1456185600000 | 2860.23 |
| 1456272000000 | 2762.71 |
| 1456358400000 | 2838.27 |
| 1456444800000 | 2866.55 |
| 1456704000000 | 2884.67 |
| 1456790400000 | 2940.26 |
| 1456876800000 | 3003 |
| 1456963200000 | 3033.62 |
| 1457049600000 | 3072.61 |
| 1457308800000 | 3052.71 |
| 1457395200000 | 3064.61 |
| 1457481600000 | 3058.17 |
| 1457568000000 | 3105.04 |
| 1457654400000 | 3236.13 |
| 1457913600000 | 3238.84 |
| 1458000000000 | 3173.66 |
| 1458086400000 | 3139.82 |
| 1458172800000 | 3215.19 |
| 1458259200000 | 3225.07 |
| 1458518400000 | 3204.81 |
| 1458604800000 | 3181.14 |
| 1458691200000 | 3137.8 |
| 1458777600000 | 3085.59 |
| 1458864000000 | 3085.59 |
| 1459123200000 | 3099.83 |
| 1459209600000 | 3095.38 |
| 1459296000000 | 3160.03 |
| 1459382400000 | 3116.51 |
| 1459468800000 | 3050.29 |
| 1459728000000 | 3056.33 |
| 1459814400000 | 2983.49 |
| 1459900800000 | 2988.77 |
| 1459987200000 | 2952.47 |
| 1460073600000 | 3009.4 |
| 1460332800000 | 3041.98 |
| 1460419200000 | 3045.85 |
| 1460505600000 | 3129.58 |
| 1460592000000 | 3141.8 |
| 1460678400000 | 3149.55 |
| 1460937600000 | 3165.92 |
| 1461024000000 | 3219.75 |
| 1461110400000 | 3285.17 |
| 1461196800000 | 3300.95 |
| 1461283200000 | 3295.82 |
| 1461542400000 | 3267.23 |
| 1461628800000 | 3342.8 |
| 1461715200000 | 3370 |
| 1461801600000 | 3351.04 |
| 1461888000000 | 3289.51 |
| 1462147200000 | 3304.23 |
| 1462233600000 | 3203.76 |
| 1462320000000 | 3147.05 |
| 1462406400000 | 3133.26 |
| 1462492800000 | 3149.55 |
| 1462752000000 | 3123.6 |
| 1462838400000 | 3171.61 |
| 1462924800000 | 3137.8 |
| 1463011200000 | 3135.27 |
| 1463097600000 | 3130.26 |
| 1463356800000 | 3140.04 |
| 1463443200000 | 3148.95 |
| 1463529600000 | 3158.96 |
| 1463616000000 | 3098.2 |
| 1463702400000 | 3136.8 |
| 1463961600000 | 3101.01 |
| 1464048000000 | 3166.13 |
| 1464134400000 | 3246.33 |
| 1464220800000 | 3249.6 |
| 1464307200000 | 3249.92 |
| 1464566400000 | 3255.95 |
| 1464652800000 | 3213.06 |
| 1464739200000 | 3171.44 |
| 1464825600000 | 3179.95 |
| 1464912000000 | 3166.88 |
| 1465171200000 | 3188.15 |
| 1465257600000 | 3213.79 |
| 1465344000000 | 3199.7 |
| 1465430400000 | 3161.76 |
| 1465516800000 | 3047 |
| 1465776000000 | 2977.63 |
| 1465862400000 | 2892.82 |
| 1465948800000 | 2944.17 |
| 1466035200000 | 2912.52 |
| 1466121600000 | 2997.42 |
| 1466380800000 | 3126.08 |
| 1466467200000 | 3123.67 |
| 1466553600000 | 3140.58 |
| 1466640000000 | 3235.35 |
| 1466726400000 | 2747.43 |
| 1466985600000 | 2677.28 |
| 1467072000000 | 2765.46 |
| 1467158400000 | 2886.91 |
| 1467244800000 | 2910.65 |
| 1467331200000 | 2951.91 |
| 1467590400000 | 2948.34 |
| 1467676800000 | 2871.36 |
| 1467763200000 | 2819.2 |
| 1467849600000 | 2852.71 |
| 1467936000000 | 2911.39 |
| 1468195200000 | 2952.11 |
| 1468281600000 | 3036.87 |
| 1468368000000 | 3027.85 |
| 1468454400000 | 3061.23 |
| 1468540800000 | 3046.82 |
| 1468800000000 | 3035.82 |
| 1468886400000 | 3004.22 |
| 1468972800000 | 3041.05 |
| 1469059200000 | 3045.67 |
| 1469145600000 | 3052.78 |
| 1469404800000 | 3035.42 |
| 1469491200000 | 3029.16 |
| 1469577600000 | 3079.91 |
| 1469664000000 | 3029.33 |
| 1469750400000 | 3107.72 |
| 1470009600000 | 3073.45 |
| 1470096000000 | 2989.99 |
| 1470182400000 | 2971.9 |
| 1470268800000 | 3011.8 |
| 1470355200000 | 3054.62 |
| 1470614400000 | 3067.52 |
| 1470700800000 | 3116.69 |
| 1470787200000 | 3131.26 |
| 1470873600000 | 3160.17 |
| 1470960000000 | 3156.61 |
| 1471219200000 | 3165.57 |
| 1471305600000 | 3147.19 |
| 1471392000000 | 3102.86 |
| 1471478400000 | 3137.48 |
| 1471564800000 | 3095.32 |
| 1471824000000 | 3102.29 |
| 1471910400000 | 3144.8 |
| 1471996800000 | 3157.53 |
| 1472083200000 | 3150.39 |
| 1472169600000 | 3174.74 |
| 1472428800000 | 3130.18 |
| 1472515200000 | 3154.87 |
| 1472601600000 | 3169.9 |
| 1472688000000 | 3200.54 |
| 1472774400000 | 3245.46 |
| 1473033600000 | 3257.35 |
| 1473120000000 | 3262.19 |
| 1473206400000 | 3312.8 |
| 1473292800000 | 3361.92 |
| 1473379200000 | 3316.04 |
| 1473638400000 | 3257.04 |
| 1473724800000 | 3204.83 |
| 1473811200000 | 3194.75 |
| 1473897600000 | 3198.82 |
| 1473984000000 | 3143.21 |
| 1474243200000 | 3179.47 |
| 1474329600000 | 3162.51 |
| 1474416000000 | 3189.08 |
| 1474502400000 | 3289.41 |
| 1474588800000 | 3239.63 |
| 1474848000000 | 3206.14 |
| 1474934400000 | 3176.71 |
| 1475020800000 | 3198.9 |
| 1475107200000 | 3234.62 |
| 1475193600000 | 3221.55 |
| 1475452800000 | 3213.26 |
| 1475539200000 | 3201.61 |
| 1475625600000 | 3218.79 |
| 1475712000000 | 3206.09 |
| 1475798400000 | 3160.3 |
| 1476057600000 | 3185.88 |
| 1476144000000 | 3159.84 |
| 1476230400000 | 3145.88 |
| 1476316800000 | 3124.22 |
| 1476403200000 | 3179.26 |
| 1476662400000 | 3166.07 |
| 1476748800000 | 3216.94 |
| 1476835200000 | 3251.43 |
| 1476921600000 | 3287.09 |
| 1477008000000 | 3282.97 |
| 1477267200000 | 3337.64 |
| 1477353600000 | 3304.99 |
| 1477440000000 | 3337.17 |
| 1477526400000 | 3356.01 |
| 1477612800000 | 3360.34 |
| 1477872000000 | 3356.71 |
| 1477958400000 | 3339.37 |
| 1478044800000 | 3296.92 |
| 1478131200000 | 3292.62 |
| 1478217600000 | 3270.18 |
| 1478476800000 | 3292.25 |
| 1478563200000 | 3309.58 |
| 1478649600000 | 3245.23 |
| 1478736000000 | 3167.43 |
| 1478822400000 | 3101.09 |
| 1479081600000 | 3070.66 |
| 1479168000000 | 3098.25 |
| 1479254400000 | 3067.31 |
| 1479340800000 | 3100.36 |
| 1479427200000 | 3030.7 |
| 1479686400000 | 3043.37 |
| 1479772800000 | 3047.86 |
| 1479859200000 | 3021.74 |
| 1479945600000 | 3039.64 |
| 1480032000000 | 3054.64 |
| 1480291200000 | 3030.25 |
| 1480377600000 | 3058.46 |
| 1480464000000 | 3065.29 |
| 1480550400000 | 3057.86 |
| 1480636800000 | 3048.83 |
| 1480896000000 | 3091.9 |
| 1480982400000 | 3186.03 |
| 1481068800000 | 3223 |
| 1481155200000 | 3255.71 |
| 1481241600000 | 3236.07 |
| 1481500800000 | 3268.13 |
| 1481587200000 | 3329.37 |
| 1481673600000 | 3292.85 |
| 1481760000000 | 3268.14 |
| 1481846400000 | 3290.88 |
| 1482105600000 | 3273.05 |
| 1482192000000 | 3286.08 |
| 1482278400000 | 3289.79 |
| 1482364800000 | 3283.65 |
| 1482451200000 | 3301.71 |
| 1482710400000 | 3301.71 |
| 1482796800000 | 3301.54 |
| 1482883200000 | 3270.14 |
| 1482969600000 | 3295.87 |
| 1483056000000 | 3326.23 |
| 1483315200000 | 3344.37 |
| 1483401600000 | 3327.36 |
| 1483488000000 | 3346.07 |
| 1483574400000 | 3401.23 |
| 1483660800000 | 3405.5 |
| 1483920000000 | 3389.86 |
| 1484006400000 | 3386.45 |
| 1484092800000 | 3324.29 |
| 1484179200000 | 3390.2 |
| 1484265600000 | 3418.85 |
| 1484524800000 | 3372.38 |
| 1484611200000 | 3389.83 |
| 1484697600000 | 3390.79 |
| 1484784000000 | 3360.12 |
| 1484870400000 | 3389.16 |
| 1485129600000 | 3379.72 |
| 1485216000000 | 3421.94 |
| 1485302400000 | 3481.78 |
| 1485388800000 | 3445.8 |
| 1485475200000 | 3450.8 |
| 1485734400000 | 3398.44 |
| 1485820800000 | 3418.43 |
| 1485907200000 | 3400.44 |
| 1485993600000 | 3445.3 |
| 1486080000000 | 3464.83 |
| 1486339200000 | 3407.8 |
| 1486425600000 | 3373.14 |
| 1486512000000 | 3370.3 |
| 1486598400000 | 3395.88 |
| 1486684800000 | 3350 |
| 1486944000000 | 3384.92 |
| 1487030400000 | 3386.83 |
| 1487116800000 | 3426.7 |
| 1487203200000 | 3443.35 |
| 1487289600000 | 3405.13 |
| 1487548800000 | 3416.22 |
| 1487635200000 | 3402.07 |
| 1487721600000 | 3372.67 |
| 1487808000000 | 3402.21 |
| 1487894400000 | 3376.24 |
| 1488153600000 | 3395.48 |
| 1488240000000 | 3436.71 |
| 1488326400000 | 3485.94 |
| 1488412800000 | 3460.08 |
| 1488499200000 | 3511.09 |
| 1488758400000 | 3526.64 |
| 1488844800000 | 3524.08 |
| 1488931200000 | 3536.11 |
| 1489017600000 | 3604.21 |
| 1489104000000 | 3632.06 |
| 1489363200000 | 3629.08 |
| 1489449600000 | 3584.37 |
| 1489536000000 | 3608.91 |
| 1489622400000 | 3724.43 |
| 1489708800000 | 3753 |
| 1489968000000 | 3743.6 |
| 1490054400000 | 3769.25 |
| 1490140800000 | 3781.09 |
| 1490227200000 | 3808.17 |
| 1490313600000 | 3807.18 |
| 1490572800000 | 3834.53 |
| 1490659200000 | 3862.59 |
| 1490745600000 | 3810.43 |
| 1490832000000 | 3817.93 |
| 1490918400000 | 3824.69 |
| 1491177600000 | 3759.09 |
| 1491264000000 | 3780.64 |
| 1491350400000 | 3798.06 |
| 1491436800000 | 3841.3 |
| 1491523200000 | 3826.57 |
| 1491782400000 | 3781.11 |
| 1491868800000 | 3785.08 |
| 1491955200000 | 3757.84 |
| 1492041600000 | 3739.27 |
| 1492128000000 | 3739.27 |
| 1492387200000 | 3752.82 |
| 1492473600000 | 3746.7 |
| 1492560000000 | 3796.47 |
| 1492646400000 | 3816.56 |
| 1492732800000 | 3792.19 |
| 1492992000000 | 4015.3 |
| 1493078400000 | 4045.76 |
| 1493164800000 | 4017.35 |
| 1493251200000 | 3993.35 |
| 1493337600000 | 4009.95 |
| 1493596800000 | 4020.26 |
| 1493683200000 | 4058 |
| 1493769600000 | 4072.67 |
| 1493856000000 | 4151.74 |
| 1493942400000 | 4212.41 |
| 1494201600000 | 4174.64 |
| 1494288000000 | 4131.19 |
| 1494374400000 | 4112.74 |
| 1494460800000 | 4044.33 |
| 1494547200000 | 4076.32 |
| 1494806400000 | 4125.75 |
| 1494892800000 | 4177.23 |
| 1494979200000 | 4125.26 |
| 1495065600000 | 4066.05 |
| 1495152000000 | 4152.53 |
| 1495411200000 | 4150.25 |
| 1495497600000 | 4200.35 |
| 1495584000000 | 4177.61 |
| 1495670400000 | 4202.09 |
| 1495756800000 | 4174.46 |
| 1496016000000 | 4164.99 |
| 1496102400000 | 4158.16 |
| 1496188800000 | 4182 |
| 1496275200000 | 4178.07 |
| 1496361600000 | 4212.96 |
| 1496620800000 | 4203.36 |
| 1496707200000 | 4209.52 |
| 1496793600000 | 4205.23 |
| 1496880000000 | 4249.59 |
| 1496966400000 | 4250.1 |
| 1497225600000 | 4205.71 |
| 1497312000000 | 4217.61 |
| 1497398400000 | 4202.71 |
| 1497484800000 | 4126.77 |
| 1497571200000 | 4169.78 |
| 1497830400000 | 4191.17 |
| 1497916800000 | 4139.01 |
| 1498003200000 | 4136.34 |
| 1498089600000 | 4129.84 |
| 1498176000000 | 4116.18 |
| 1498435200000 | 4145.76 |
| 1498521600000 | 4163.32 |
| 1498608000000 | 4215.19 |
| 1498694400000 | 4182.04 |
| 1498780800000 | 4130.56 |
| 1499040000000 | 4197.23 |
| 1499126400000 | 4172.27 |
| 1499212800000 | 4152.69 |
| 1499299200000 | 4178.8 |
| 1499385600000 | 4165.92 |
| 1499644800000 | 4169.62 |
| 1499731200000 | 4158.11 |
| 1499817600000 | 4200.35 |
| 1499904000000 | 4236.92 |
| 1499990400000 | 4248.75 |
| 1500249600000 | 4251.88 |
| 1500336000000 | 4245.85 |
| 1500422400000 | 4243.99 |
| 1500508800000 | 4287.91 |
| 1500595200000 | 4243.8 |
| 1500854400000 | 4252.43 |
| 1500940800000 | 4293.44 |
| 1501027200000 | 4303.13 |
| 1501113600000 | 4340.07 |
| 1501200000000 | 4339.17 |
| 1501459200000 | 4342.98 |
| 1501545600000 | 4394.02 |
| 1501632000000 | 4386.69 |
| 1501718400000 | 4408.06 |
| 1501804800000 | 4402.72 |
| 1502064000000 | 4427.5 |
| 1502150400000 | 4430.79 |
| 1502236800000 | 4367.63 |
| 1502323200000 | 4303.55 |
| 1502409600000 | 4245.33 |
| 1502668800000 | 4320.18 |
| 1502755200000 | 4305.99 |
| 1502841600000 | 4324.16 |
| 1502928000000 | 4289.77 |
| 1503014400000 | 4274.37 |
| 1503273600000 | 4280.36 |
| 1503360000000 | 4283.64 |
| 1503446400000 | 4270.34 |
| 1503532800000 | 4275.65 |
| 1503619200000 | 4296.94 |
| 1503878400000 | 4303.72 |
| 1503964800000 | 4290.16 |
| 1504051200000 | 4269.99 |
| 1504137600000 | 4286.33 |
| 1504224000000 | 4291.48 |
| 1504483200000 | 4272.04 |
| 1504569600000 | 4245.37 |
| 1504656000000 | 4228.02 |
| 1504742400000 | 4251.57 |
| 1504828800000 | 4264.33 |
| 1505088000000 | 4338.19 |
| 1505174400000 | 4340.39 |
| 1505260800000 | 4342.15 |
| 1505347200000 | 4329.33 |
| 1505433600000 | 4341.78 |
| 1505692800000 | 4351.56 |
| 1505779200000 | 4378.42 |
| 1505865600000 | 4354.23 |
| 1505952000000 | 4342.01 |
| 1506038400000 | 4367.51 |
| 1506297600000 | 4292.57 |
| 1506384000000 | 4243.7 |
| 1506470400000 | 4306.73 |
| 1506556800000 | 4311.18 |
| 1506643200000 | 4350.6 |
| 1506902400000 | 4258.87 |
| 1506988800000 | 4265.93 |
| 1507075200000 | 4137.53 |
| 1507161600000 | 4231.5 |
| 1507248000000 | 4239.44 |
| 1507507200000 | 4259.04 |
| 1507593600000 | 4240.77 |
| 1507680000000 | 4307.39 |
| 1507766400000 | 4307.85 |
| 1507852800000 | 4289.29 |
| 1508112000000 | 4242.44 |
| 1508198400000 | 4240.23 |
| 1508284800000 | 4272.1 |
| 1508371200000 | 4265.18 |
| 1508457600000 | 4255.79 |
| 1508716800000 | 4214.19 |
| 1508803200000 | 4241.07 |
| 1508889600000 | 4240.08 |
| 1508976000000 | 4287.42 |
| 1509062400000 | 4183.72 |
| 1509321600000 | 4302.14 |
| 1509408000000 | 4344.22 |
| 1509494400000 | 4326.6 |
| 1509580800000 | 4337.07 |
| 1509667200000 | 4269.72 |
| 1509926400000 | 4239.99 |
| 1510012800000 | 4205.95 |
| 1510099200000 | 4207.36 |
| 1510185600000 | 4188.96 |
| 1510272000000 | 4185.33 |
| 1510531200000 | 4170.81 |
| 1510617600000 | 4173.67 |
| 1510704000000 | 4206.94 |
| 1510790400000 | 4221.69 |
| 1510876800000 | 4189.04 |
| 1511136000000 | 4181.18 |
| 1511222400000 | 4157.92 |
| 1511308800000 | 4188.82 |
| 1511395200000 | 4218.9 |
| 1511481600000 | 4266.24 |
| 1511740800000 | 4265.73 |
| 1511827200000 | 4279.3 |
| 1511913600000 | 4325.03 |
| 1512000000000 | 4321.41 |
| 1512086400000 | 4243.06 |
| 1512345600000 | 4289.25 |
| 1512432000000 | 4285.23 |
| 1512518400000 | 4252.18 |
| 1512604800000 | 4280.43 |
| 1512691200000 | 4293.55 |
| 1512950400000 | 4302.02 |
| 1513036800000 | 4283.34 |
| 1513123200000 | 4278.09 |
| 1513209600000 | 4245.32 |
| 1513296000000 | 4234.49 |
| 1513555200000 | 4294.47 |
| 1513641600000 | 4290.76 |
| 1513728000000 | 4305.18 |
| 1513814400000 | 4338 |
| 1513900800000 | 4270.34 |
| 1514160000000 | 4270.34 |
| 1514246400000 | 4281.53 |
| 1514332800000 | 4281.06 |
| 1514419200000 | 4266.13 |
| 1514505600000 | 4266.65 |
| 1514851200000 | 4283.11 |
| 1514937600000 | 4289.35 |
| 1515024000000 | 4406.19 |
| 1515110400000 | 4431.55 |
| 1515369600000 | 4402.99 |
| 1515456000000 | 4394.41 |
| 1515542400000 | 4424.12 |
| 1515628800000 | 4460.29 |
| 1515715200000 | 4510.78 |
| 1515974400000 | 4563.69 |
| 1516060800000 | 4573.07 |
| 1516147200000 | 4555.9 |
| 1516233600000 | 4538.87 |
| 1516320000000 | 4550.55 |
| 1516579200000 | 4613.2 |
| 1516665600000 | 4636.9 |
| 1516752000000 | 4655.1 |
| 1516838400000 | 4722.4 |
| 1516924800000 | 4693.92 |
| 1517184000000 | 4650.09 |
| 1517270400000 | 4624.51 |
| 1517356800000 | 4654.69 |
| 1517443200000 | 4627.96 |
| 1517529600000 | 4538.7 |
| 1517788800000 | 4465.85 |
| 1517875200000 | 4323.64 |
| 1517961600000 | 4384.13 |
| 1518048000000 | 4274.43 |
| 1518134400000 | 4214.27 |
| 1518393600000 | 4282.56 |
| 1518480000000 | 4253.5 |
| 1518566400000 | 4281.11 |
| 1518652800000 | 4320.79 |
| 1518739200000 | 4366.96 |
| 1518998400000 | 4332.42 |
| 1519084800000 | 4353.8 |
| 1519171200000 | 4312.3 |
| 1519257600000 | 4339.19 |
| 1519344000000 | 4313.55 |
| 1519603200000 | 4345.16 |
| 1519689600000 | 4329.21 |
| 1519776000000 | 4288.39 |
| 1519862400000 | 4233.72 |
| 1519948800000 | 4187.31 |
| 1520208000000 | 4219.48 |
| 1520294400000 | 4243.57 |
| 1520380800000 | 4239.67 |
| 1520467200000 | 4232.46 |
| 1520553600000 | 4245.64 |
| 1520812800000 | 4261.12 |
| 1520899200000 | 4270.76 |
| 1520985600000 | 4238.96 |
| 1521072000000 | 4220.95 |
| 1521158400000 | 4256.74 |
| 1521417600000 | 4229.63 |
| 1521504000000 | 4214.61 |
| 1521590400000 | 4185.47 |
| 1521676800000 | 4131.04 |
| 1521763200000 | 4109.57 |
| 1522022400000 | 4138.09 |
| 1522108800000 | 4162.98 |
| 1522195200000 | 4183.28 |
| 1522281600000 | 4182.91 |
| 1522368000000 | 4182.91 |
| 1522627200000 | 4186.65 |
| 1522713600000 | 4151.22 |
| 1522800000000 | 4144.24 |
| 1522886400000 | 4224.55 |
| 1522972800000 | 4218.42 |
| 1523232000000 | 4262.28 |
| 1523318400000 | 4281.38 |
| 1523404800000 | 4286.4 |
| 1523491200000 | 4264.21 |
| 1523577600000 | 4283.17 |
| 1523836800000 | 4295.85 |
| 1523923200000 | 4306.38 |
| 1524009600000 | 4349.42 |
| 1524096000000 | 4350.53 |
| 1524182400000 | 4329.73 |
| 1524441600000 | 4327.94 |
| 1524528000000 | 4295.96 |
| 1524614400000 | 4271.45 |
| 1524700800000 | 4263.84 |
| 1524787200000 | 4284.25 |
| 1525046400000 | 4305.84 |
| 1525132800000 | 4272.87 |
| 1525219200000 | 4305.63 |
| 1525305600000 | 4277.4 |
| 1525392000000 | 4291.71 |
| 1525651200000 | 4298.21 |
| 1525737600000 | 4279.63 |
| 1525824000000 | 4305.3 |
| 1525910400000 | 4332.15 |
| 1525996800000 | 4365.43 |
| 1526256000000 | 4365.53 |
| 1526342400000 | 4305.68 |
| 1526428800000 | 4234.51 |
| 1526515200000 | 4282 |
| 1526601600000 | 4223.55 |
| 1526860800000 | 4194.86 |
| 1526947200000 | 4234.49 |
| 1527033600000 | 4157.79 |
| 1527120000000 | 4152.41 |
| 1527206400000 | 4051.83 |
| 1527465600000 | 4008.02 |
| 1527552000000 | 3882.9 |
| 1527638400000 | 3919.32 |
| 1527724800000 | 3899.16 |
| 1527811200000 | 3968.02 |
| 1528070400000 | 4024.31 |
| 1528156800000 | 3983.74 |
| 1528243200000 | 4067.08 |
| 1528329600000 | 4102.61 |
| 1528416000000 | 4043.8 |
| 1528675200000 | 4124.29 |
| 1528761600000 | 4121.06 |
| 1528848000000 | 4113.23 |
| 1528934400000 | 4096.94 |
| 1529020800000 | 4042.95 |
| 1529280000000 | 4009.5 |
| 1529366400000 | 3990.05 |
| 1529452800000 | 4008.09 |
| 1529539200000 | 3978.79 |
| 1529625600000 | 4032.21 |
| 1529884800000 | 3975.09 |
| 1529971200000 | 3988.44 |
| 1530057600000 | 3976.95 |
| 1530144000000 | 3954.37 |
| 1530230400000 | 4002.92 |
| 1530489600000 | 3952.37 |
| 1530576000000 | 4016.68 |
| 1530662400000 | 4059.43 |
| 1530748800000 | 4136.38 |
| 1530835200000 | 4173.27 |
| 1531094400000 | 4192.74 |
| 1531180800000 | 4154.61 |
| 1531267200000 | 4090.92 |
| 1531353600000 | 4093.52 |
| 1531440000000 | 4075.69 |
| 1531699200000 | 4081 |
| 1531785600000 | 4067.87 |
| 1531872000000 | 4075.79 |
| 1531958400000 | 4056.42 |
| 1532044800000 | 4087.77 |
| 1532304000000 | 4090.07 |
| 1532390400000 | 4113.01 |
| 1532476800000 | 4067.88 |
| 1532563200000 | 4097.43 |
| 1532649600000 | 4134.98 |
| 1532908800000 | 4162.22 |
| 1532995200000 | 4166.91 |
| 1533081600000 | 4123.18 |
| 1533168000000 | 4055.45 |
| 1533254400000 | 4060.92 |
| 1533513600000 | 4042.46 |
| 1533600000000 | 4075.9 |
| 1533686400000 | 4068.71 |
| 1533772800000 | 4054.78 |
| 1533859200000 | 3934.21 |
| 1534118400000 | 3892.93 |
| 1534204800000 | 3871.6 |
| 1534291200000 | 3804.69 |
| 1534377600000 | 3853.11 |
| 1534464000000 | 3850.86 |
| 1534723200000 | 3875.73 |
| 1534809600000 | 3937.94 |
| 1534896000000 | 3973.58 |
| 1534982400000 | 3959.2 |
| 1535068800000 | 3987.09 |
| 1535328000000 | 4027.12 |
| 1535414400000 | 4015.26 |
| 1535500800000 | 3993.88 |
| 1535587200000 | 3932.11 |
| 1535673600000 | 3901.14 |
| 1535932800000 | 3891.62 |
| 1536019200000 | 3870.51 |
| 1536105600000 | 3854.84 |
| 1536192000000 | 3814.39 |
| 1536278400000 | 3780.58 |
| 1536537600000 | 3830.23 |
| 1536624000000 | 3834.15 |
| 1536710400000 | 3853.79 |
| 1536796800000 | 3890.92 |
| 1536883200000 | 3901.27 |
| 1537142400000 | 3925.7 |
| 1537228800000 | 3944.61 |
| 1537315200000 | 3955.25 |
| 1537401600000 | 4030.93 |
| 1537488000000 | 4036.17 |
| 1537747200000 | 4013.51 |
| 1537833600000 | 4015.41 |
| 1537920000000 | 4016.47 |
| 1538006400000 | 3998.75 |
| 1538092800000 | 3906.57 |
| 1538352000000 | 3905.13 |
| 1538438400000 | 3854.8 |
| 1538524800000 | 3880.27 |
| 1538611200000 | 3858.15 |
| 1538697600000 | 3827.78 |
| 1538956800000 | 3803.47 |
| 1539043200000 | 3827.1 |
| 1539129600000 | 3817.98 |
| 1539216000000 | 3763.59 |
| 1539302400000 | 3715.78 |
| 1539561600000 | 3746.33 |
| 1539648000000 | 3803.89 |
| 1539734400000 | 3754.3 |
| 1539820800000 | 3694.77 |
| 1539907200000 | 3710.95 |
| 1540166400000 | 3668.78 |
| 1540252800000 | 3630.28 |
| 1540339200000 | 3585.31 |
| 1540425600000 | 3630.4 |
| 1540512000000 | 3600.64 |
| 1540771200000 | 3637.48 |
| 1540857600000 | 3618.45 |
| 1540944000000 | 3646.4 |
| 1541030400000 | 3698.71 |
| 1541116800000 | 3712.59 |
| 1541376000000 | 3725.79 |
| 1541462400000 | 3716.35 |
| 1541548800000 | 3802.42 |
| 1541635200000 | 3793.67 |
| 1541721600000 | 3735.62 |
| 1541980800000 | 3678.41 |
| 1542067200000 | 3717.83 |
| 1542153600000 | 3711.64 |
| 1542240000000 | 3709.07 |
| 1542326400000 | 3723.23 |
| 1542585600000 | 3723.38 |
| 1542672000000 | 3645.03 |
| 1542758400000 | 3678.77 |
| 1542844800000 | 3654.35 |
| 1542931200000 | 3633.86 |
| 1543190400000 | 3715.2 |
| 1543276800000 | 3695.07 |
| 1543363200000 | 3703.7 |
| 1543449600000 | 3735.38 |
| 1543536000000 | 3712.4 |
| 1543795200000 | 3768.1 |
| 1543881600000 | 3718.34 |
| 1543968000000 | 3690.97 |
| 1544054400000 | 3595.88 |
| 1544140800000 | 3618.73 |
| 1544400000000 | 3553.1 |
| 1544486400000 | 3562.26 |
| 1544572800000 | 3630.76 |
| 1544659200000 | 3666.1 |
| 1544745600000 | 3629.45 |
| 1545004800000 | 3621.25 |
| 1545091200000 | 3590.46 |
| 1545177600000 | 3645 |
| 1545264000000 | 3573.73 |
| 1545350400000 | 3557.54 |
| 1545609600000 | 3531.33 |
| 1545696000000 | 3531.33 |
| 1545782400000 | 3529.48 |
| 1545868800000 | 3485.86 |
| 1545955200000 | 3556.98 |
| 1546214400000 | 3566.12 |
| 1546387200000 | 3554.88 |
| 1546473600000 | 3559.38 |
| 1546560000000 | 3658.68 |
| 1546819200000 | 3691.04 |
| 1546905600000 | 3710.95 |
| 1546992000000 | 3725.61 |
| 1547078400000 | 3753.89 |
| 1547164800000 | 3746.86 |
| 1547424000000 | 3715.21 |
| 1547510400000 | 3725.5 |
| 1547596800000 | 3738.02 |
| 1547683200000 | 3724.59 |
| 1547769600000 | 3795.69 |
| 1548028800000 | 3785.57 |
| 1548115200000 | 3776.86 |
| 1548201600000 | 3820.18 |
| 1548288000000 | 3817.11 |
| 1548374400000 | 3852.24 |
| 1548633600000 | 3811.77 |
| 1548720000000 | 3822.6 |
| 1548806400000 | 3806.43 |
| 1548892800000 | 3814.99 |
| 1548979200000 | 3793.72 |
| 1549238400000 | 3762.48 |
| 1549324800000 | 3812.73 |
| 1549411200000 | 3807.17 |
| 1549497600000 | 3722.32 |
| 1549584000000 | 3681.23 |
| 1549843200000 | 3699.88 |
| 1549929600000 | 3729.39 |
| 1550016000000 | 3719.63 |
| 1550102400000 | 3700.6 |
| 1550188800000 | 3771.49 |
| 1550448000000 | 3804.61 |
| 1550534400000 | 3803.72 |
| 1550620800000 | 3835.55 |
| 1550707200000 | 3842.05 |
| 1550793600000 | 3843.26 |
| 1551052800000 | 3847.58 |
| 1551139200000 | 3860.3 |
| 1551225600000 | 3871.03 |
| 1551312000000 | 3905.12 |
| 1551398400000 | 3881.85 |
| 1551657600000 | 3851.51 |
| 1551744000000 | 3848.7 |
| 1551830400000 | 3876.32 |
| 1551916800000 | 3827.97 |
| 1552003200000 | 3780.34 |
| 1552262400000 | 3801.39 |
| 1552348800000 | 3813.23 |
| 1552435200000 | 3843.95 |
| 1552521600000 | 3850.6 |
| 1552608000000 | 3926.03 |
| 1552867200000 | 3966.05 |
| 1552953600000 | 4000.24 |
| 1553040000000 | 3967.95 |
| 1553126400000 | 3943.03 |
| 1553212800000 | 3841.71 |
| 1553472000000 | 3848.49 |
| 1553558400000 | 3832.95 |
| 1553644800000 | 3845.94 |
| 1553731200000 | 3812.45 |
| 1553817600000 | 3837.83 |
| 1554076800000 | 3885.78 |
| 1554163200000 | 3878.05 |
| 1554249600000 | 3942.98 |
| 1554336000000 | 3962.61 |
| 1554422400000 | 3954.4 |
| 1554681600000 | 3950.82 |
| 1554768000000 | 3944.29 |
| 1554854400000 | 3933.93 |
| 1554940800000 | 3958.8 |
| 1555027200000 | 3990.09 |
| 1555286400000 | 3994.88 |
| 1555372800000 | 3989.35 |
| 1555459200000 | 4020.46 |
| 1555545600000 | 4011.67 |
| 1555632000000 | 4011.67 |
| 1555891200000 | 4015.77 |
| 1555977600000 | 3981.38 |
| 1556064000000 | 3943.62 |
| 1556150400000 | 3948.65 |
| 1556236800000 | 3952.41 |
| 1556496000000 | 3972.97 |
| 1556582400000 | 4011.72 |
| 1556668800000 | 4023.71 |
| 1556755200000 | 3933.05 |
| 1556841600000 | 3928.84 |
| 1557100800000 | 3901.62 |
| 1557187200000 | 3846.03 |
| 1557273600000 | 3852.51 |
| 1557360000000 | 3805.29 |
| 1557446400000 | 3815.47 |
| 1557705600000 | 3786.63 |
| 1557792000000 | 3822.94 |
| 1557878400000 | 3842.25 |
| 1557964800000 | 3892.27 |
| 1558051200000 | 3870.37 |
| 1558310400000 | 3839.07 |
| 1558396800000 | 3860.88 |
| 1558483200000 | 3853.38 |
| 1558569600000 | 3805.21 |
| 1558656000000 | 3853.01 |
| 1558915200000 | 3864.52 |
| 1559001600000 | 3850.52 |
| 1559088000000 | 3799.18 |
| 1559174400000 | 3827.05 |
| 1559260800000 | 3762.47 |
| 1559520000000 | 3791.7 |
| 1559606400000 | 3852.7 |
| 1559692800000 | 3873.99 |
| 1559779200000 | 3889.07 |
| 1559865600000 | 3935.1 |
| 1560124800000 | 3956.86 |
| 1560211200000 | 3943.6 |
| 1560297600000 | 3925 |
| 1560384000000 | 3906.88 |
| 1560470400000 | 3870.29 |
| 1560729600000 | 3850.78 |
| 1560816000000 | 3894.05 |
| 1560902400000 | 3903.79 |
| 1560988800000 | 3916.88 |
| 1561075200000 | 3931.33 |
| 1561334400000 | 3943.67 |
| 1561420800000 | 3929.34 |
| 1561507200000 | 3937.15 |
| 1561593600000 | 3932.43 |
| 1561680000000 | 3960.97 |
| 1561939200000 | 3971 |
| 1562025600000 | 3966.85 |
| 1562112000000 | 4005.21 |
| 1562198400000 | 4021.91 |
| 1562284800000 | 3977.32 |
| 1562544000000 | 3954.74 |
| 1562630400000 | 3946.22 |
| 1562716800000 | 3959.4 |
| 1562803200000 | 3973.13 |
| 1562889600000 | 3971.94 |
| 1563148800000 | 3983.2 |
| 1563235200000 | 3993.59 |
| 1563321600000 | 3949.99 |
| 1563408000000 | 3920.61 |
| 1563494400000 | 3892.68 |
| 1563753600000 | 3892.58 |
| 1563840000000 | 3924.75 |
| 1563926400000 | 3944.02 |
| 1564012800000 | 3926.51 |
| 1564099200000 | 3892.82 |
| 1564358400000 | 3891.5 |
| 1564444800000 | 3806.53 |
| 1564531200000 | 3792.06 |
| 1564617600000 | 3790.32 |
| 1564704000000 | 3738.65 |
| 1564963200000 | 3717.79 |
| 1565049600000 | 3680.39 |
| 1565136000000 | 3702.66 |
| 1565222400000 | 3748.31 |
| 1565308800000 | 3701.82 |
| 1565568000000 | 3673.06 |
| 1565654400000 | 3675.4 |
| 1565740800000 | 3585.65 |
| 1565827200000 | 3578.14 |
| 1565913600000 | 3643.37 |
| 1566172800000 | 3656.74 |
| 1566259200000 | 3606.17 |
| 1566345600000 | 3638.97 |
| 1566432000000 | 3643.47 |
| 1566518400000 | 3616.05 |
| 1566777600000 | 3632.07 |
| 1566864000000 | 3643.95 |
| 1566950400000 | 3649.74 |
| 1567036800000 | 3665.24 |
| 1567123200000 | 3651.95 |
| 1567382400000 | 3640.83 |
| 1567468800000 | 3637.28 |
| 1567555200000 | 3673.52 |
| 1567641600000 | 3740.29 |
| 1567728000000 | 3744.54 |
| 1567987200000 | 3761.4 |
| 1568073600000 | 3785.68 |
| 1568160000000 | 3750.5 |
| 1568246400000 | 3776.37 |
| 1568332800000 | 3821.71 |
| 1568592000000 | 3758.95 |
| 1568678400000 | 3749.61 |
| 1568764800000 | 3759.28 |
| 1568851200000 | 3806.02 |
| 1568937600000 | 3821.6 |
| 1569196800000 | 3770.52 |
| 1569283200000 | 3778.04 |
| 1569369600000 | 3753.15 |
| 1569456000000 | 3768.06 |
| 1569542400000 | 3793.83 |
| 1569801600000 | 3805.24 |
| 1569888000000 | 3768.22 |
| 1569974400000 | 3664.85 |
| 1570060800000 | 3676.84 |
| 1570147200000 | 3703.98 |
| 1570406400000 | 3742.32 |
| 1570492800000 | 3684.07 |
| 1570579200000 | 3714.11 |
| 1570665600000 | 3775.03 |
| 1570752000000 | 3854.45 |
| 1571011200000 | 3829.32 |
| 1571097600000 | 3881.83 |
| 1571184000000 | 3900.23 |
| 1571270400000 | 3895.51 |
| 1571356800000 | 3900.94 |
| 1571616000000 | 3939.29 |
| 1571702400000 | 3929.7 |
| 1571788800000 | 3932.34 |
| 1571875200000 | 3929.18 |
| 1571961600000 | 3939.04 |
| 1572220800000 | 3938.6 |
| 1572307200000 | 3927.3 |
| 1572393600000 | 3875.08 |
| 1572480000000 | 3871.52 |
| 1572566400000 | 3904.72 |
| 1572825600000 | 3944.49 |
| 1572912000000 | 3918.14 |
| 1572998400000 | 3910.75 |
| 1573084800000 | 3928.46 |
| 1573171200000 | 3898.27 |
| 1573430400000 | 3896.9 |
| 1573516800000 | 3855.47 |
| 1573603200000 | 3800.33 |
| 1573689600000 | 3786.49 |
| 1573776000000 | 3832.3 |
| 1574035200000 | 3840.58 |
| 1574121600000 | 3843.16 |
| 1574208000000 | 3821.42 |
| 1574294400000 | 3825.59 |
| 1574380800000 | 3829.63 |
| 1574640000000 | 3841.39 |
| 1574726400000 | 3831.61 |
| 1574812800000 | 3843.41 |
| 1574899200000 | 3840.98 |
| 1574985600000 | 3844.88 |
| 1575244800000 | 3777.55 |
| 1575331200000 | 3771.83 |
| 1575417600000 | 3832.05 |
| 1575504000000 | 3822.74 |
| 1575590400000 | 3861.57 |
| 1575849600000 | 3856.63 |
| 1575936000000 | 3852.83 |
| 1576022400000 | 3881.39 |
| 1576108800000 | 3930.5 |
| 1576195200000 | 3967.21 |
| 1576454400000 | 4020.79 |
| 1576540800000 | 4022.64 |
| 1576627200000 | 4019.92 |
| 1576713600000 | 4010.95 |
| 1576800000000 | 4023.67 |
| 1577059200000 | 4014.44 |
| 1577145600000 | 4013.66 |
| 1577232000000 | 4013.66 |
| 1577318400000 | 4016.74 |
| 1577404800000 | 4052.13 |
| 1577664000000 | 4034.07 |
| 1577750400000 | 4010.88 |
| 1577923200000 | 4067.06 |
| 1578009600000 | 4036.05 |
| 1578268800000 | 4025.37 |
| 1578355200000 | 3990.87 |
| 1578441600000 | 3987.29 |
| 1578528000000 | 3989.09 |
| 1578614400000 | 3984.02 |
| 1578873600000 | 3979.22 |
| 1578960000000 | 3962.38 |
| 1579046400000 | 3973.93 |
| 1579132800000 | 3998.37 |
| 1579219200000 | 4023.13 |
| 1579478400000 | 4009.04 |
| 1579564800000 | 3998.47 |
| 1579651200000 | 3968.37 |
| 1579737600000 | 3944.6 |
| 1579824000000 | 3952.84 |
| 1580083200000 | 3864.84 |
| 1580169600000 | 3917.23 |
| 1580256000000 | 3954.56 |
| 1580342400000 | 3945.39 |
| 1580428800000 | 3913.66 |
| 1580688000000 | 3916.44 |
| 1580774400000 | 3983.34 |
| 1580860800000 | 4036.35 |
| 1580947200000 | 4079.09 |
| 1581033600000 | 4073.65 |
| 1581292800000 | 4059.83 |
| 1581379200000 | 4074.5 |
| 1581465600000 | 4093.77 |
| 1581552000000 | 4062.69 |
| 1581638400000 | 4077.57 |
| 1581897600000 | 4102.87 |
| 1581984000000 | 4093.14 |
| 1582070400000 | 4108.44 |
| 1582156800000 | 4038.26 |
| 1582243200000 | 4033.19 |
| 1582502400000 | 3875.57 |
| 1582588800000 | 3772.52 |
| 1582675200000 | 3812.85 |
| 1582761600000 | 3718.05 |
| 1582848000000 | 3609.76 |
| 1583107200000 | 3667.47 |
| 1583193600000 | 3695.77 |
| 1583280000000 | 3730.91 |
| 1583366400000 | 3643.24 |
| 1583452800000 | 3549.68 |
| 1583712000000 | 3272.77 |
| 1583798400000 | 3144.45 |
| 1583884800000 | 3148.79 |
| 1583971200000 | 2643.42 |
| 1584057600000 | 2727.56 |
| 1584316800000 | 2529.48 |
| 1584403200000 | 2662.12 |
| 1584489600000 | 2522.64 |
| 1584576000000 | 2564.98 |
| 1584662400000 | 2578.34 |
| 1584921600000 | 2510.72 |
| 1585008000000 | 2725.78 |
| 1585094400000 | 2839.72 |
| 1585180800000 | 2905.75 |
| 1585267200000 | 2794.03 |
| 1585526400000 | 2722.84 |
| 1585612800000 | 2760.4 |
| 1585699200000 | 2657.36 |
| 1585785600000 | 2637.06 |
| 1585872000000 | 2629.15 |
| 1586131200000 | 2738.38 |
| 1586217600000 | 2838.37 |
| 1586304000000 | 2809.92 |
| 1586390400000 | 2870.39 |
| 1586476800000 | 2870.39 |
| 1586736000000 | 2860.41 |
| 1586822400000 | 2884.79 |
| 1586908800000 | 2740.49 |
| 1586995200000 | 2686.79 |
| 1587081600000 | 2733.72 |
| 1587340800000 | 2717.2 |
| 1587427200000 | 2605.15 |
| 1587513600000 | 2637.78 |
| 1587600000000 | 2657.53 |
| 1587686400000 | 2595.6 |
| 1587945600000 | 2654.62 |
| 1588032000000 | 2708.41 |
| 1588118400000 | 2816.82 |
| 1588204800000 | 2771.16 |
| 1588291200000 | 2785.2 |
| 1588550400000 | 2661.21 |
| 1588636800000 | 2677.45 |
| 1588723200000 | 2630.34 |
| 1588809600000 | 2649.35 |
| 1588896000000 | 2685.49 |
| 1589155200000 | 2626.42 |
| 1589241600000 | 2671.2 |
| 1589328000000 | 2599.06 |
| 1589414400000 | 2570.21 |
| 1589500800000 | 2538.38 |
| 1589760000000 | 2689.29 |
| 1589846400000 | 2647.83 |
| 1589932800000 | 2696.34 |
| 1590019200000 | 2677.99 |
| 1590105600000 | 2675.71 |
| 1590364800000 | 2740.51 |
| 1590451200000 | 2830.91 |
| 1590537600000 | 2926.93 |
| 1590624000000 | 2965.83 |
| 1590710400000 | 2918.9 |
| 1590969600000 | 2967.42 |
| 1591056000000 | 3066.7 |
| 1591142400000 | 3176.09 |
| 1591228800000 | 3186.67 |
| 1591315200000 | 3335.93 |
| 1591574400000 | 3348.66 |
| 1591660800000 | 3298.18 |
| 1591747200000 | 3246.99 |
| 1591833600000 | 3074.76 |
| 1591920000000 | 3049.74 |
| 1592179200000 | 3027.38 |
| 1592265600000 | 3127.86 |
| 1592352000000 | 3125.93 |
| 1592438400000 | 3082.68 |
| 1592524800000 | 3088.24 |
| 1592784000000 | 3064.92 |
| 1592870400000 | 3144.61 |
| 1592956800000 | 3018.49 |
| 1593043200000 | 3036.6 |
| 1593129600000 | 2990.11 |
| 1593388800000 | 3052.66 |
| 1593475200000 | 3033.58 |
| 1593561600000 | 3038.22 |
| 1593648000000 | 3156.84 |
| 1593734400000 | 3116.36 |
| 1593993600000 | 3205.75 |
| 1594080000000 | 3150.77 |
| 1594166400000 | 3119.4 |
| 1594252800000 | 3059.96 |
| 1594339200000 | 3105.61 |
| 1594598400000 | 3171.13 |
| 1594684800000 | 3156.82 |
| 1594771200000 | 3220.93 |
| 1594857600000 | 3214.76 |
| 1594944000000 | 3194.85 |
| 1595203200000 | 3209.91 |
| 1595289600000 | 3237.03 |
| 1595376000000 | 3211.72 |
| 1595462400000 | 3189.18 |
| 1595548800000 | 3172.78 |
| 1595808000000 | 3160.36 |
| 1595894400000 | 3181.49 |
| 1595980800000 | 3161.32 |
| 1596067200000 | 3055.23 |
| 1596153600000 | 3003.23 |
| 1596412800000 | 3033.34 |
| 1596499200000 | 3061.41 |
| 1596585600000 | 3084.6 |
| 1596672000000 | 3043.84 |
| 1596758400000 | 3020 |
| 1597017600000 | 3060.63 |
| 1597104000000 | 3161.23 |
| 1597190400000 | 3178.26 |
| 1597276800000 | 3159.06 |
| 1597363200000 | 3114.88 |
| 1597622400000 | 3091.29 |
| 1597708800000 | 3078.84 |
| 1597795200000 | 3101.38 |
| 1597881600000 | 3035.3 |
| 1597968000000 | 3014.54 |
| 1598227200000 | 3088.5 |
| 1598313600000 | 3094.66 |
| 1598400000000 | 3100.88 |
| 1598486400000 | 3082.45 |
| 1598572800000 | 3133.09 |
| 1598832000000 | 3058.84 |
| 1598918400000 | 3060.54 |
| 1599004800000 | 3041.36 |
| 1599091200000 | 3059.23 |
| 1599177600000 | 3051.57 |
| 1599436800000 | 3093.31 |
| 1599523200000 | 3023.98 |
| 1599609600000 | 3054.47 |
| 1599696000000 | 3057.54 |
| 1599782400000 | 3017.21 |
| 1600041600000 | 3028.92 |
| 1600128000000 | 3055.54 |
| 1600214400000 | 3079.47 |
| 1600300800000 | 3060.14 |
| 1600387200000 | 3007.28 |
| 1600646400000 | 2878.2 |
| 1600732800000 | 2844.68 |
| 1600819200000 | 2838.67 |
| 1600905600000 | 2833.13 |
| 1600992000000 | 2830.33 |
| 1601251200000 | 2912.08 |
| 1601337600000 | 2902.92 |
| 1601424000000 | 2898.31 |
| 1601510400000 | 2912.95 |
| 1601596800000 | 2905.9 |
| 1601856000000 | 2963.96 |
| 1601942400000 | 3008.94 |
| 1602028800000 | 2988 |
| 1602115200000 | 3018.33 |
| 1602201600000 | 3016.55 |
| 1602460800000 | 3018.11 |
| 1602547200000 | 2971.96 |
| 1602633600000 | 2989.37 |
| 1602720000000 | 2922.26 |
| 1602806400000 | 2948.92 |
| 1603065600000 | 2968.37 |
| 1603152000000 | 3019.17 |
| 1603238400000 | 2979.63 |
| 1603324800000 | 2966.99 |
| 1603411200000 | 3012.2 |
| 1603670400000 | 2971.7 |
| 1603756800000 | 2918.63 |
| 1603843200000 | 2821.03 |
| 1603929600000 | 2775.25 |
| 1604016000000 | 2791.67 |
| 1604275200000 | 2845.47 |
| 1604361600000 | 2943.94 |
| 1604448000000 | 2948.09 |
| 1604534400000 | 3050.75 |
| 1604620800000 | 3035.15 |
| 1604880000000 | 3287.6 |
| 1604966400000 | 3399.27 |
| 1605052800000 | 3422.22 |
| 1605139200000 | 3404.56 |
| 1605225600000 | 3440.66 |
| 1605484800000 | 3526.47 |
| 1605571200000 | 3516.47 |
| 1605657600000 | 3534.83 |
| 1605744000000 | 3507.61 |
| 1605830400000 | 3528.19 |
| 1606089600000 | 3503.82 |
| 1606176000000 | 3594.82 |
| 1606262400000 | 3617.92 |
| 1606348800000 | 3598.14 |
| 1606435200000 | 3665.57 |
| 1606694400000 | 3617.87 |
| 1606780800000 | 3676.04 |
| 1606867200000 | 3741.35 |
| 1606953600000 | 3762.15 |
| 1607040000000 | 3827.79 |
| 1607299200000 | 3790.89 |
| 1607385600000 | 3765.21 |
| 1607472000000 | 3738.76 |
| 1607558400000 | 3726.94 |
| 1607644800000 | 3671.69 |
| 1607904000000 | 3712.4 |
| 1607990400000 | 3717.1 |
| 1608076800000 | 3714.64 |
| 1608163200000 | 3749.89 |
| 1608249600000 | 3687.35 |
| 1608508800000 | 3563.46 |
| 1608595200000 | 3620.46 |
| 1608681600000 | 3691.65 |
| 1608768000000 | 3716.39 |
| 1608854400000 | 3716.39 |
| 1609113600000 | 3733.61 |
| 1609200000000 | 3756.43 |
| 1609286400000 | 3764.23 |
| 1609372800000 | 3705.57 |
| 1609718400000 | 3739.45 |
| 1609804800000 | 3720.94 |
| 1609891200000 | 3853.78 |
| 1609977600000 | 3845.78 |
| 1610064000000 | 3867.18 |
| 1610323200000 | 3819.54 |
| 1610409600000 | 3816.31 |
| 1610496000000 | 3828.09 |
| 1610582400000 | 3808 |
| 1610668800000 | 3734.01 |
| 1610928000000 | 3735.19 |
| 1611014400000 | 3718.42 |
| 1611100800000 | 3716.39 |
| 1611187200000 | 3689.58 |
| 1611273600000 | 3670.32 |
| 1611532800000 | 3591.63 |
| 1611619200000 | 3636.28 |
| 1611705600000 | 3556.74 |
| 1611792000000 | 3600.49 |
| 1611878400000 | 3514.6 |
| 1612137600000 | 3522.85 |
| 1612224000000 | 3582.84 |
| 1612310400000 | 3602.86 |
| 1612396800000 | 3657.83 |
| 1612483200000 | 3722.78 |
| 1612742400000 | 3726.57 |
| 1612828800000 | 3686.55 |
| 1612915200000 | 3681.65 |
| 1613001600000 | 3665.41 |
| 1613088000000 | 3669.36 |
| 1613347200000 | 3737.7 |
| 1613433600000 | 3700.34 |
| 1613520000000 | 3658.85 |
| 1613606400000 | 3637.48 |
| 1613692800000 | 3693.1 |
| 1613952000000 | 3663.29 |
| 1614038400000 | 3739.17 |
| 1614124800000 | 3741.58 |
| 1614211200000 | 3778.51 |
| 1614297600000 | 3716.41 |
| 1614556800000 | 3748.25 |
| 1614643200000 | 3738.2 |
| 1614729600000 | 3722.93 |
| 1614816000000 | 3734.83 |
| 1614902400000 | 3675.94 |
| 1615161600000 | 3732.56 |
| 1615248000000 | 3755.08 |
| 1615334400000 | 3779.81 |
| 1615420800000 | 3831.57 |
| 1615507200000 | 3844.09 |
| 1615766400000 | 3823.57 |
| 1615852800000 | 3825.25 |
| 1615939200000 | 3805.72 |
| 1616025600000 | 3825.18 |
| 1616112000000 | 3755.27 |
| 1616371200000 | 3686.81 |
| 1616457600000 | 3699.34 |
| 1616544000000 | 3699.86 |
| 1616630400000 | 3678.06 |
| 1616716800000 | 3712.29 |
| 1616976000000 | 3689.99 |
| 1617062400000 | 3714.53 |
| 1617148800000 | 3715.52 |
| 1617235200000 | 3713.36 |
| 1617321600000 | 3713.36 |
| 1617580800000 | 3725.36 |
| 1617667200000 | 3779.87 |
| 1617753600000 | 3775.4 |
| 1617840000000 | 3799.95 |
| 1617926400000 | 3762.55 |
| 1618185600000 | 3758.68 |
| 1618272000000 | 3758.43 |
| 1618358400000 | 3794.89 |
| 1618444800000 | 3789.63 |
| 1618531200000 | 3810.18 |
| 1618790400000 | 3878.56 |
| 1618876800000 | 3778.82 |
| 1618963200000 | 3793.45 |
| 1619049600000 | 3852.76 |
| 1619136000000 | 3847.06 |
| 1619395200000 | 3893.4 |
| 1619481600000 | 3930.53 |
| 1619568000000 | 3955.86 |
| 1619654400000 | 3985.4 |
| 1619740800000 | 3967.91 |
| 1620000000000 | 4013.4 |
| 1620086400000 | 3966.91 |
| 1620172800000 | 4014.97 |
| 1620259200000 | 4036.74 |
| 1620345600000 | 4097.71 |
| 1620604800000 | 4141.88 |
| 1620691200000 | 4075.03 |
| 1620777600000 | 4054.67 |
| 1620864000000 | 4040.96 |
| 1620950400000 | 4149.8 |
| 1621209600000 | 4160.06 |
| 1621296000000 | 4201.55 |
| 1621382400000 | 4149.91 |
| 1621468800000 | 4188.61 |
| 1621555200000 | 4224.17 |
| 1621814400000 | 4236.73 |
| 1621900800000 | 4245.51 |
| 1621987200000 | 4225.99 |
| 1622073600000 | 4216.12 |
| 1622160000000 | 4229.32 |
| 1622419200000 | 4198.2 |
| 1622505600000 | 4229.41 |
| 1622592000000 | 4214.16 |
| 1622678400000 | 4180.64 |
| 1622764800000 | 4160.87 |
| 1623024000000 | 4204.5 |
| 1623110400000 | 4203.16 |
| 1623196800000 | 4205.82 |
| 1623283200000 | 4199.29 |
| 1623369600000 | 4208.05 |
| 1623628800000 | 4249.22 |
| 1623715200000 | 4229.81 |
| 1623801600000 | 4215.19 |
| 1623888000000 | 4157.65 |
| 1623974400000 | 4060.21 |
| 1624233600000 | 4092.33 |
| 1624320000000 | 4097.98 |
| 1624406400000 | 4061.63 |
| 1624492800000 | 4109.94 |
| 1624579200000 | 4129.33 |
| 1624838400000 | 4037.73 |
| 1624924800000 | 4031.25 |
| 1625011200000 | 3972.23 |
| 1625097600000 | 4028.44 |
| 1625184000000 | 4007.59 |
| 1625443200000 | 4029 |
| 1625529600000 | 3986.71 |
| 1625616000000 | 3974.95 |
| 1625702400000 | 3907.7 |
| 1625788800000 | 3966.68 |
| 1626048000000 | 3991.22 |
| 1626134400000 | 3925.59 |
| 1626220800000 | 3909.22 |
| 1626307200000 | 3865.99 |
| 1626393600000 | 3856.27 |
| 1626652800000 | 3761.59 |
| 1626739200000 | 3768.78 |
| 1626825600000 | 3866.87 |
| 1626912000000 | 3896.44 |
| 1626998400000 | 3935.43 |
| 1627257600000 | 3972.88 |
| 1627344000000 | 3938.45 |
| 1627430400000 | 3926.27 |
| 1627516800000 | 3976.83 |
| 1627603200000 | 3929.25 |
| 1627862400000 | 3972.34 |
| 1627948800000 | 3974.29 |
| 1628035200000 | 3984.06 |
| 1628121600000 | 3995.93 |
| 1628208000000 | 3990.76 |
| 1628467200000 | 3981.01 |
| 1628553600000 | 3991.84 |
| 1628640000000 | 4034.02 |
| 1628726400000 | 4030.71 |
| 1628812800000 | 4059.17 |
| 1629072000000 | 4021.87 |
| 1629158400000 | 3971.72 |
| 1629244800000 | 4013.17 |
| 1629331200000 | 3977.23 |
| 1629417600000 | 3984.51 |
| 1629676800000 | 4025.84 |
| 1629763200000 | 4018.11 |
| 1629849600000 | 4039.1 |
| 1629936000000 | 3999.07 |
| 1630022400000 | 4014.05 |
| 1630281600000 | 3988.2 |
| 1630368000000 | 3986.89 |
| 1630454400000 | 4071.38 |
| 1630540800000 | 4062.65 |
| 1630627200000 | 4010.67 |
| 1630886400000 | 4013.98 |
| 1630972800000 | 4015.69 |
| 1631059200000 | 3988.37 |
| 1631145600000 | 3978.22 |
| 1631232000000 | 3932.43 |
| 1631491200000 | 3972.39 |
| 1631577600000 | 3955.87 |
| 1631664000000 | 3878.55 |
| 1631750400000 | 3907.78 |
| 1631836800000 | 3902.77 |
| 1632096000000 | 3824.74 |
| 1632182400000 | 3861.19 |
| 1632268800000 | 3884.58 |
| 1632355200000 | 3923.9 |
| 1632441600000 | 3912.7 |
| 1632700800000 | 3960.94 |
| 1632787200000 | 3850.18 |
| 1632873600000 | 3877.65 |
| 1632960000000 | 3828.83 |
| 1633046400000 | 3831.29 |
| 1633305600000 | 3834.1 |
| 1633392000000 | 3904.15 |
| 1633478400000 | 3828.34 |
| 1633564800000 | 3936.06 |
| 1633651200000 | 3948.06 |
| 1633910400000 | 3919.23 |
| 1633996800000 | 3931.99 |
| 1634083200000 | 3908.55 |
| 1634169600000 | 3925.57 |
| 1634256000000 | 3953.59 |
| 1634515200000 | 3935.16 |
| 1634601600000 | 3982.16 |
| 1634688000000 | 3988.27 |
| 1634774400000 | 3946.53 |
| 1634860800000 | 3921.82 |
| 1635120000000 | 3912.93 |
| 1635206400000 | 3951.38 |
| 1635292800000 | 3934.84 |
| 1635379200000 | 3988.98 |
| 1635465600000 | 3995.99 |
| 1635724800000 | 4065.74 |
| 1635811200000 | 4030.3 |
| 1635897600000 | 4015.03 |
| 1635984000000 | 3994.89 |
| 1636070400000 | 4042.53 |
| 1636329600000 | 4020.27 |
| 1636416000000 | 4026.37 |
| 1636502400000 | 4031.4 |
| 1636588800000 | 3996.51 |
| 1636675200000 | 3985.98 |
| 1636934400000 | 3977.17 |
| 1637020800000 | 3922.13 |
| 1637107200000 | 3888.85 |
| 1637193600000 | 3864.18 |
| 1637280000000 | 3792.27 |
| 1637539200000 | 3798.27 |
| 1637625600000 | 3787.78 |
| 1637712000000 | 3749.68 |
| 1637798400000 | 3778.85 |
| 1637884800000 | 3623.8 |
| 1638144000000 | 3626.8 |
| 1638230400000 | 3561.59 |
| 1638316800000 | 3660.82 |
| 1638403200000 | 3572.6 |
| 1638489600000 | 3543.6 |
| 1638748800000 | 3631.11 |
| 1638835200000 | 3670.48 |
| 1638921600000 | 3663.65 |
| 1639008000000 | 3611.7 |
| 1639094400000 | 3600.5 |
| 1639353600000 | 3577.71 |
| 1639440000000 | 3598.93 |
| 1639526400000 | 3551.4 |
| 1639612800000 | 3612.63 |
| 1639699200000 | 3569.44 |
| 1639958400000 | 3548.78 |
| 1640044800000 | 3599.85 |
| 1640131200000 | 3644.5 |
| 1640217600000 | 3691.08 |
| 1640304000000 | 3697.77 |
| 1640563200000 | 3717.03 |
| 1640649600000 | 3744.56 |
| 1640736000000 | 3756.17 |
| 1640822400000 | 3770.41 |
| 1640908800000 | 3784.06 |
| 1641168000000 | 3773.47 |
| 1641254400000 | 3793.83 |
| 1641340800000 | 3801.31 |
| 1641427200000 | 3794.4 |
| 1641513600000 | 3806.93 |
| 1641772800000 | 3786.9 |
| 1641859200000 | 3807.03 |
| 1641945600000 | 3835.46 |
| 1642032000000 | 3877.91 |
| 1642118400000 | 3869.13 |
| 1642377600000 | 3875.56 |
| 1642464000000 | 3835.8 |
| 1642550400000 | 3836.98 |
| 1642636800000 | 3859.93 |
| 1642723200000 | 3824.62 |
| 1642982400000 | 3695.68 |
| 1643068800000 | 3710.87 |
| 1643155200000 | 3771.51 |
| 1643241600000 | 3769.05 |
| 1643328000000 | 3735.35 |
| 1643587200000 | 3741.04 |
| 1643673600000 | 3806.4 |
| 1643760000000 | 3818.19 |
| 1643846400000 | 3854.22 |
| 1643932800000 | 3816.19 |
| 1644192000000 | 3806.66 |
| 1644278400000 | 3851.76 |
| 1644364800000 | 3928.45 |
| 1644451200000 | 3965.07 |
| 1644537600000 | 3897.28 |
| 1644796800000 | 3765.58 |
| 1644883200000 | 3849.51 |
| 1644969600000 | 3844.14 |
| 1645056000000 | 3818.63 |
| 1645142400000 | 3778.58 |
| 1645401600000 | 3727.73 |
| 1645488000000 | 3736.95 |
| 1645574400000 | 3716.61 |
| 1645660800000 | 3523.92 |
| 1645747200000 | 3685.8 |
| 1646006400000 | 3655.58 |
| 1646092800000 | 3477.28 |
| 1646179200000 | 3517.04 |
| 1646265600000 | 3387.07 |
| 1646352000000 | 3217.62 |
| 1646611200000 | 3152.96 |
| 1646697600000 | 3212.37 |
| 1646784000000 | 3442.6 |
| 1646870400000 | 3390.3 |
| 1646956800000 | 3397.39 |
| 1647216000000 | 3449.2 |
| 1647302400000 | 3456.79 |
| 1647388800000 | 3531.55 |
| 1647475200000 | 3578.27 |
| 1647561600000 | 3562.37 |
| 1647820800000 | 3549.75 |
| 1647907200000 | 3585.2 |
| 1647993600000 | 3502.41 |
| 1648080000000 | 3490.36 |
| 1648166400000 | 3493.95 |
| 1648425600000 | 3519.42 |
| 1648512000000 | 3698.64 |
| 1648598400000 | 3677.36 |
| 1648684800000 | 3613.46 |
| 1648771200000 | 3613.73 |
| 1649030400000 | 3614.89 |
| 1649116800000 | 3638.65 |
| 1649203200000 | 3590.28 |
| 1649289600000 | 3571.33 |
| 1649376000000 | 3616.37 |
| 1649635200000 | 3613.34 |
| 1649721600000 | 3602.93 |
| 1649808000000 | 3605.56 |
| 1649894400000 | 3620.29 |
| 1649980800000 | 3620.29 |
| 1650240000000 | 3626 |
| 1650326400000 | 3624.72 |
| 1650412800000 | 3685.46 |
| 1650499200000 | 3694.51 |
| 1650585600000 | 3614.4 |
| 1650844800000 | 3559.14 |
| 1650931200000 | 3467.02 |
| 1651017600000 | 3433.49 |
| 1651104000000 | 3455.47 |
| 1651190400000 | 3501.93 |
| 1651449600000 | 3433.21 |
| 1651536000000 | 3498.36 |
| 1651622400000 | 3461.41 |
| 1651708800000 | 3421.73 |
| 1651795200000 | 3387.7 |
| 1652054400000 | 3319.13 |
| 1652140800000 | 3318.18 |
| 1652227200000 | 3388.34 |
| 1652313600000 | 3303.42 |
| 1652400000000 | 3351.16 |
| 1652659200000 | 3356.19 |
| 1652745600000 | 3444.19 |
| 1652832000000 | 3425.03 |
| 1652918400000 | 3415.53 |
| 1653004800000 | 3444.98 |
| 1653264000000 | 3537.15 |
| 1653350400000 | 3560.55 |
| 1653436800000 | 3601.84 |
| 1653523200000 | 3671.64 |
| 1653609600000 | 3692.09 |
| 1653868800000 | 3717.97 |
| 1653955200000 | 3655.72 |
| 1654041600000 | 3589.65 |
| 1654128000000 | 3597.62 |
| 1654214400000 | 3583.01 |
| 1654473600000 | 3636.43 |
| 1654560000000 | 3613.14 |
| 1654646400000 | 3620.21 |
| 1654732800000 | 3528.66 |
| 1654819200000 | 3336.25 |
| 1655078400000 | 3215.63 |
| 1655164800000 | 3170.53 |
| 1655251200000 | 3220.32 |
| 1655337600000 | 3212.35 |
| 1655424000000 | 3240.34 |
| 1655683200000 | 3329.11 |
| 1655769600000 | 3308.18 |
| 1655856000000 | 3297.71 |
| 1655942400000 | 3263.41 |
| 1656028800000 | 3326.67 |
| 1656288000000 | 3341.89 |
| 1656374400000 | 3344.93 |
| 1656460800000 | 3295.52 |
| 1656547200000 | 3250.17 |
| 1656633600000 | 3278.33 |
| 1656892800000 | 3279.55 |
| 1656979200000 | 3152.57 |
| 1657065600000 | 3133.55 |
| 1657152000000 | 3187.72 |
| 1657238400000 | 3184.53 |
| 1657497600000 | 3153.41 |
| 1657584000000 | 3122.39 |
| 1657670400000 | 3115.42 |
| 1657756800000 | 3027.03 |
| 1657843200000 | 3103.26 |
| 1658102400000 | 3133.88 |
| 1658188800000 | 3220.28 |
| 1658275200000 | 3168.4 |
| 1658361600000 | 3156.17 |
| 1658448000000 | 3176.8 |
| 1658707200000 | 3187.48 |
| 1658793600000 | 3151.59 |
| 1658880000000 | 3172.78 |
| 1658966400000 | 3178.69 |
| 1659052800000 | 3222.3 |
| 1659312000000 | 3223.01 |
| 1659398400000 | 3203.82 |
| 1659484800000 | 3202.71 |
| 1659571200000 | 3236.32 |
| 1659657600000 | 3223.85 |
| 1659916800000 | 3286.06 |
| 1660003200000 | 3297.06 |
| 1660089600000 | 3363.96 |
| 1660176000000 | 3370.58 |
| 1660262400000 | 3352.92 |
| 1660521600000 | 3348.27 |
| 1660608000000 | 3374.39 |
| 1660694400000 | 3339.98 |
| 1660780800000 | 3323.38 |
| 1660867200000 | 3254.08 |
| 1661126400000 | 3206.05 |
| 1661212800000 | 3187.43 |
| 1661299200000 | 3178.76 |
| 1661385600000 | 3169.84 |
| 1661472000000 | 3130.16 |
| 1661731200000 | 3086.05 |
| 1661817600000 | 3093.44 |
| 1661904000000 | 3075.04 |
| 1661990400000 | 3014.37 |
| 1662076800000 | 3086.75 |
| 1662336000000 | 3026.34 |
| 1662422400000 | 3010.21 |
| 1662508800000 | 3037.42 |
| 1662595200000 | 3069.93 |
| 1662681600000 | 3141.64 |
| 1662940800000 | 3236.15 |
| 1663027200000 | 3149.87 |
| 1663113600000 | 3143.72 |
| 1663200000000 | 3166.28 |
| 1663286400000 | 3139.1 |
| 1663545600000 | 3133.02 |
| 1663632000000 | 3085.79 |
| 1663718400000 | 3047.2 |
| 1663804800000 | 2992.94 |
| 1663891200000 | 2889.21 |
| 1664150400000 | 2839.57 |
| 1664236800000 | 2794.38 |
| 1664323200000 | 2794.82 |
| 1664409600000 | 2776.18 |
| 1664496000000 | 2813.26 |
| 1664755200000 | 2857.93 |
| 1664841600000 | 3004.26 |
| 1664928000000 | 2925.45 |
| 1665014400000 | 2898.63 |
| 1665100800000 | 2856.91 |
| 1665360000000 | 2825.55 |
| 1665446400000 | 2803.69 |
| 1665532800000 | 2759.72 |
| 1665619200000 | 2795.54 |
| 1665705600000 | 2824.43 |
| 1665964800000 | 2910.56 |
| 1666051200000 | 2946.48 |
| 1666137600000 | 2917.44 |
| 1666224000000 | 2955.52 |
| 1666310400000 | 2907.91 |
| 1666569600000 | 2992.62 |
| 1666656000000 | 3061.78 |
| 1666742400000 | 3109.97 |
| 1666828800000 | 3096.38 |
| 1666915200000 | 3085.06 |
| 1667174400000 | 3084.95 |
| 1667260800000 | 3094.49 |
| 1667347200000 | 3085.47 |
| 1667433600000 | 3010.34 |
| 1667520000000 | 3086.41 |
| 1667779200000 | 3121.42 |
| 1667865600000 | 3150.1 |
| 1667952000000 | 3155.55 |
| 1668038400000 | 3231.61 |
| 1668124800000 | 3257.52 |
| 1668384000000 | 3288.95 |
| 1668470400000 | 3300.59 |
| 1668556800000 | 3277.43 |
| 1668643200000 | 3231.13 |
| 1668729600000 | 3284.92 |
| 1668988800000 | 3280.83 |
| 1669075200000 | 3347.03 |
| 1669161600000 | 3381.13 |
| 1669248000000 | 3414.02 |
| 1669334400000 | 3431.69 |
| 1669593600000 | 3391.8 |
| 1669680000000 | 3379.5 |
| 1669766400000 | 3375.17 |
| 1669852800000 | 3454 |
| 1669939200000 | 3440.37 |
| 1670198400000 | 3445.66 |
| 1670284800000 | 3426.23 |
| 1670371200000 | 3412.26 |
| 1670457600000 | 3395.67 |
| 1670544000000 | 3425.96 |
| 1670803200000 | 3407.3 |
| 1670889600000 | 3481.23 |
| 1670976000000 | 3495.62 |
| 1671062400000 | 3426.11 |
| 1671148800000 | 3383.85 |
| 1671408000000 | 3385.23 |
| 1671494400000 | 3437.23 |
| 1671580800000 | 3479.88 |
| 1671667200000 | 3456.81 |
| 1671753600000 | 3452.95 |
| 1672012800000 | 3452.95 |
| 1672099200000 | 3465.65 |
| 1672185600000 | 3457.14 |
| 1672272000000 | 3501.94 |
| 1672358400000 | 3467.45 |
| 1672617600000 | 3523.91 |
| 1672704000000 | 3494.84 |
| 1672790400000 | 3592.65 |
| 1672876800000 | 3591.97 |
| 1672963200000 | 3665.74 |
| 1673222400000 | 3708.42 |
| 1673308800000 | 3710.85 |
| 1673395200000 | 3720.09 |
| 1673481600000 | 3783.7 |
| 1673568000000 | 3812.96 |
| 1673827200000 | 3803.7 |
| 1673913600000 | 3802.29 |
| 1674000000000 | 3824.31 |
| 1674086400000 | 3746.96 |
| 1674172800000 | 3822.11 |
| 1674432000000 | 3844.36 |
| 1674518400000 | 3856.82 |
| 1674604800000 | 3858.09 |
| 1674691200000 | 3873.4 |
| 1674777600000 | 3875.21 |
| 1675036800000 | 3891.76 |
| 1675123200000 | 3885.9 |
| 1675209600000 | 3948.35 |
| 1675296000000 | 4033.92 |
| 1675382400000 | 4017.85 |
| 1675641600000 | 3940.11 |
| 1675728000000 | 3932.52 |
| 1675814400000 | 3960.28 |
| 1675900800000 | 3976.73 |
| 1675987200000 | 3889.4 |
| 1676246400000 | 3945.82 |
| 1676332800000 | 3975.36 |
| 1676419200000 | 3972.6 |
| 1676505600000 | 3992.8 |
| 1676592000000 | 3992.04 |
| 1676851200000 | 3982.07 |
| 1676937600000 | 3972.49 |
| 1677024000000 | 3931.8 |
| 1677110400000 | 3936.82 |
| 1677196800000 | 3910.66 |
| 1677456000000 | 3984.88 |
| 1677542400000 | 4044.83 |
| 1677628800000 | 4031.43 |
| 1677715200000 | 4008.22 |
| 1677801600000 | 4065.84 |
| 1678060800000 | 4124.61 |
| 1678147200000 | 4036.82 |
| 1678233600000 | 4055.53 |
| 1678320000000 | 4045.56 |
| 1678406400000 | 4018.53 |
| 1678665600000 | 3879.33 |
| 1678752000000 | 3967.77 |
| 1678838400000 | 3730.14 |
| 1678924800000 | 3831.47 |
| 1679011200000 | 3751.4 |
| 1679270400000 | 3833.97 |
| 1679356800000 | 3951.25 |
| 1679443200000 | 3946.91 |
| 1679529600000 | 3956.11 |
| 1679616000000 | 3842.27 |
| 1679875200000 | 3906.94 |
| 1679961600000 | 3948.09 |
| 1680048000000 | 3999.19 |
| 1680134400000 | 4097.09 |
| 1680220800000 | 4089.79 |
| 1680480000000 | 4084.87 |
| 1680566400000 | 4138.83 |
| 1680652800000 | 4160.09 |
| 1680739200000 | 4213.54 |
| 1680825600000 | 4213.54 |
| 1681084800000 | 4181.13 |
| 1681171200000 | 4159.07 |
| 1681257600000 | 4215.1899 |
| 1681344000000 | 4251.08 |
| 1681430400000 | 4274.36 |
| 1681689600000 | 4230.31 |
| 1681776000000 | 4283.3 |
| 1681862400000 | 4318.68 |
| 1681948800000 | 4306.6 |
| 1682035200000 | 4289.72 |
| 1682294400000 | 4306.28 |
| 1682380800000 | 4213.64 |
| 1682467200000 | 4244.84 |
| 1682553600000 | 4271.62 |
| 1682640000000 | 4232.5 |
| 1682899200000 | 4209.68 |
| 1682985600000 | 4138.81 |
| 1683072000000 | 4161.29 |
| 1683158400000 | 4125.01 |
| 1683244800000 | 4167.36 |
| 1683504000000 | 4199.17 |
| 1683590400000 | 4157.72 |
| 1683676800000 | 4154.8 |
| 1683763200000 | 4148.26 |
| 1683849600000 | 4152.62 |
| 1684108800000 | 4134.46 |
| 1684195200000 | 4131.56 |
| 1684281600000 | 4115.56 |
| 1684368000000 | 4097.6899 |
| 1684454400000 | 4124.1899 |
| 1684713600000 | 4150.4799 |
| 1684800000000 | 4126.91 |
| 1684886400000 | 4071.86 |
| 1684972800000 | 4044.19 |
| 1685059200000 | 4073.14 |
| 1685318400000 | 4057.9 |
| 1685404800000 | 4060.6 |
| 1685491200000 | 3984.61 |
| 1685577600000 | 4062.89 |
| 1685664000000 | 4126.08 |
| 1685923200000 | 4107.49 |
| 1686009600000 | 4110.13 |
| 1686096000000 | 4130.56 |
| 1686182400000 | 4149.9 |
| 1686268800000 | 4125.34 |
| 1686528000000 | 4137.08 |
| 1686614400000 | 4155.62 |
| 1686700800000 | 4228.04 |
| 1686787200000 | 4245.95 |
| 1686873600000 | 4283.33 |
| 1687132800000 | 4258.78 |
| 1687219200000 | 4260.31 |
| 1687305600000 | 4276.7 |
| 1687392000000 | 4245.95 |
| 1687478400000 | 4178.45 |
| 1687737600000 | 4193.77 |
| 1687824000000 | 4273.97 |
| 1687910400000 | 4302.49 |
| 1687996800000 | 4327.42 |
| 1688083200000 | 4378.3 |
| 1688342400000 | 4403.91 |
| 1688428800000 | 4378.43 |
| 1688515200000 | 4317.62 |
| 1688601600000 | 4222.86 |
| 1688688000000 | 4243.55 |
| 1688947200000 | 4254.43 |
| 1689033600000 | 4293.03 |
| 1689120000000 | 4425.25 |
| 1689206400000 | 4471.03 |
| 1689292800000 | 4478.38 |
| 1689552000000 | 4469.38 |
| 1689638400000 | 4478.39 |
| 1689724800000 | 4443.57 |
| 1689811200000 | 4462.67 |
| 1689897600000 | 4475.63 |
| 1690156800000 | 4450.59 |
| 1690243200000 | 4424.09 |
| 1690329600000 | 4469.9799 |
| 1690416000000 | 4504.06 |
| 1690502400000 | 4503.09 |
| 1690761600000 | 4464.18 |
| 1690848000000 | 4368.4 |
| 1690934400000 | 4252.75 |
| 1691020800000 | 4243.58 |
| 1691107200000 | 4300.31 |
| 1691366400000 | 4291.57 |
| 1691452800000 | 4235.84 |
| 1691539200000 | 4273.67 |
| 1691625600000 | 4369.34 |
| 1691712000000 | 4322.88 |
| 1691971200000 | 4299.34 |
| 1692057600000 | 4270.86 |
| 1692144000000 | 4258.9399 |
| 1692230400000 | 4221.93 |
| 1692316800000 | 4217.2 |
| 1692576000000 | 4222.26 |
| 1692662400000 | 4230.09 |
| 1692748800000 | 4233.2299 |
| 1692835200000 | 4234.62 |
| 1692921600000 | 4217.53 |
| 1693180800000 | 4307.95 |
| 1693267200000 | 4357.31 |
| 1693353600000 | 4379.36 |
| 1693440000000 | 4326.22 |
| 1693526400000 | 4269.57 |
| 1693785600000 | 4244 |
| 1693872000000 | 4194.28 |
| 1693958400000 | 4153.93 |
| 1694044800000 | 4148.65 |
| 1694131200000 | 4173.6 |
| 1694390400000 | 4211.37 |
| 1694476800000 | 4202.58 |
| 1694563200000 | 4212.72 |
| 1694649600000 | 4247.46 |
| 1694736000000 | 4246.67 |
| 1694995200000 | 4220.39 |
| 1695081600000 | 4249.51 |
| 1695168000000 | 4327.76 |
| 1695254400000 | 4259.58 |
| 1695340800000 | 4239.74 |
| 1695600000000 | 4151.4399 |
| 1695686400000 | 4145.9799 |
| 1695772800000 | 4097.1899 |
| 1695859200000 | 4171.96 |
| 1695945600000 | 4178.88 |
| 1696204800000 | 4093.45 |
| 1696291200000 | 4024.29 |
| 1696377600000 | 4003.82 |
| 1696464000000 | 4047.61 |
| 1696550400000 | 4086.47 |
| 1696809600000 | 4055.35 |
| 1696896000000 | 4176.12 |
| 1696982400000 | 4191.78 |
| 1697068800000 | 4146.62 |
| 1697155200000 | 4075.3 |
| 1697414400000 | 4120.82 |
| 1697500800000 | 4133.59 |
| 1697587200000 | 4078.61 |
| 1697673600000 | 4060.1 |
| 1697760000000 | 4020.32 |
| 1698019200000 | 4014.71 |
| 1698105600000 | 3997.64 |
| 1698192000000 | 4012.18 |
| 1698278400000 | 3988.49 |
| 1698364800000 | 3975.39 |
| 1698624000000 | 4035.84 |
| 1698710400000 | 4027.49 |
| 1698796800000 | 4047.32 |
| 1698883200000 | 4154.1899 |
| 1698969600000 | 4220.16 |
| 1699228800000 | 4194.68 |
| 1699315200000 | 4177.1 |
| 1699401600000 | 4208.79 |
| 1699488000000 | 4279.13 |
| 1699574400000 | 4252.7 |
| 1699833600000 | 4300.38 |
| 1699920000000 | 4430.82 |
| 1700006400000 | 4433.87 |
| 1700092800000 | 4462.82 |
| 1700179200000 | 4508.9 |
| 1700438400000 | 4567.52 |
| 1700524800000 | 4562.14 |
| 1700611200000 | 4564.84 |
| 1700697600000 | 4593.29 |
| 1700784000000 | 4616.79 |
| 1701043200000 | 4608.14 |
| 1701129600000 | 4672.51 |
| 1701216000000 | 4701.89 |
| 1701302400000 | 4661.74 |
| 1701388800000 | 4668.79 |
| 1701648000000 | 4688.41 |
| 1701734400000 | 4713.47 |
| 1701820800000 | 4716.53 |
| 1701907200000 | 4660.35 |
| 1701993600000 | 4691.55 |
| 1702252800000 | 4677.72 |
| 1702339200000 | 4661.02 |
| 1702425600000 | 4647.9799 |
| 1702512000000 | 4756.68 |
| 1702598400000 | 4676.89 |
| 1702857600000 | 4658.45 |
| 1702944000000 | 4710.84 |
| 1703030400000 | 4699.89 |
| 1703116800000 | 4709.82 |
| 1703203200000 | 4725.07 |
| 1703462400000 | 4725.07 |
| 1703548800000 | 4731.08 |
| 1703635200000 | 4767.61 |
| 1703721600000 | 4753.09 |
| 1703808000000 | 4732.82 |
| 1704153600000 | 4731.93 |
| 1704240000000 | 4665.46 |
| 1704326400000 | 4748.35 |
| 1704412800000 | 4761.57 |
| 1704672000000 | 4783.2299 |
| 1704758400000 | 4708.43 |
| 1704844800000 | 4725.32 |
| 1704931200000 | 4681.1 |
| 1705017600000 | 4728.4399 |
| 1705276800000 | 4705.07 |
| 1705363200000 | 4637.36 |
| 1705449600000 | 4576.6899 |
| 1705536000000 | 4575.49 |
| 1705622400000 | 4586 |
| 1705881600000 | 4635.68 |
| 1705968000000 | 4554.78 |
| 1706054400000 | 4631.24 |
| 1706140800000 | 4562.38 |
| 1706227200000 | 4577.82 |
| 1706486400000 | 4532 |
| 1706572800000 | 4638.63 |
| 1706659200000 | 4678.45 |
| 1706745600000 | 4646.46 |
| 1706832000000 | 4679.79 |
| 1707091200000 | 4564.28 |
| 1707177600000 | 4591.58 |
| 1707264000000 | 4537.6899 |
| 1707350400000 | 4551.33 |
| 1707436800000 | 4563.86 |
| 1707696000000 | 4594.2299 |
| 1707782400000 | 4545.22 |
| 1707868800000 | 4544.81 |
| 1707955200000 | 4558.33 |
| 1708041600000 | 4545.17 |
| 1708300800000 | 4574.1 |
| 1708387200000 | 4649.64 |
| 1708473600000 | 4682.09 |
| 1708560000000 | 4687.36 |
| 1708646400000 | 4686.74 |
| 1708905600000 | 4697.4799 |
| 1708992000000 | 4683.22 |
| 1709078400000 | 4662.33 |
| 1709164800000 | 4622.12 |
| 1709251200000 | 4667.2 |
| 1709510400000 | 4686.74 |
| 1709596800000 | 4720.57 |
| 1709683200000 | 4779.01 |
| 1709769600000 | 4849.99 |
| 1709856000000 | 4850.6899 |
| 1710115200000 | 4840.42 |
| 1710201600000 | 4878.33 |
| 1710288000000 | 4967.9799 |
| 1710374400000 | 4904.45 |
| 1710460800000 | 4968.12 |
| 1710720000000 | 4965.27 |
| 1710806400000 | 5003.93 |
| 1710892800000 | 5019.8 |
| 1710979200000 | 5095.32 |
| 1711065600000 | 5123.87 |
| 1711324800000 | 5137.25 |
| 1711411200000 | 5146.28 |
| 1711497600000 | 5200.79 |
| 1711584000000 | 5194.97 |
| 1711670400000 | 5194.97 |
| 1711929600000 | 5168.27 |
| 1712016000000 | 5125.75 |
| 1712102400000 | 5182.07 |
| 1712188800000 | 5235.28 |
| 1712275200000 | 5123.52 |
| 1712534400000 | 5157.05 |
| 1712620800000 | 5105.05 |
| 1712707200000 | 5042.88 |
| 1712793600000 | 4953.97 |
| 1712880000000 | 4927.51 |
| 1713139200000 | 4937.79 |
| 1713225600000 | 4860.7 |
| 1713312000000 | 4919.78 |
| 1713398400000 | 4997.88 |
| 1713484800000 | 4982.13 |
| 1713744000000 | 5060.68 |
| 1713830400000 | 5182.99 |
| 1713916800000 | 5160.16 |
| 1714003200000 | 5142.97 |
| 1714089600000 | 5228.17 |
| 1714348800000 | 5230.6899 |
| 1714435200000 | 5067.92 |
| 1714521600000 | 5063.65 |
| 1714608000000 | 5054.63 |
| 1714694400000 | 5083.1899 |
| 1714953600000 | 5111.79 |
| 1715040000000 | 5220.4399 |
| 1715126400000 | 5258.06 |
| 1715212800000 | 5197.59 |
| 1715299200000 | 5215.29 |
| 1715558400000 | 5253.17 |
| 1715644800000 | 5314.66 |
| 1715731200000 | 5403.49 |
| 1715817600000 | 5379.15 |
| 1715904000000 | 5398.16 |
| 1716163200000 | 5394.92 |
| 1716249600000 | 5390.63 |
| 1716336000000 | 5370.1 |
| 1716422400000 | 5358.58 |
| 1716508800000 | 5329.3 |
| 1716768000000 | 5368.9 |
| 1716854400000 | 5351.53 |
| 1716940800000 | 5257.27 |
| 1717027200000 | 5369.96 |
| 1717113600000 | 5367.53 |
| 1717372800000 | 5398.45 |
| 1717459200000 | 5339.58 |
| 1717545600000 | 5373.25 |
| 1717632000000 | 5431.01 |
| 1717718400000 | 5380.49 |
| 1717977600000 | 5318.36 |
| 1718064000000 | 5229.62 |
| 1718150400000 | 5321.03 |
| 1718236800000 | 5187.22 |
| 1718323200000 | 5107.4799 |
| 1718582400000 | 5102.15 |
| 1718668800000 | 5173.6 |
| 1718755200000 | 5171.63 |
| 1718841600000 | 5203.35 |
| 1718928000000 | 5118.35 |
| 1719187200000 | 5209.03 |
| 1719273600000 | 5181.39 |
| 1719360000000 | 5132.18 |
| 1719446400000 | 5121.4 |
| 1719532800000 | 5121.51 |
| 1719792000000 | 5191.75 |
| 1719878400000 | 5133.01 |
| 1719964800000 | 5242.06 |
| 1720051200000 | 5266.82 |
| 1720137600000 | 5251.9799 |
| 1720396800000 | 5253.81 |
| 1720483200000 | 5189.89 |
| 1720569600000 | 5275.54 |
| 1720656000000 | 5348.66 |
| 1720742400000 | 5409.99 |
| 1721001600000 | 5364.45 |
| 1721088000000 | 5318.3 |
| 1721174400000 | 5355.63 |
| 1721260800000 | 5359.26 |
| 1721347200000 | 5316.05 |
| 1721606400000 | 5351.39 |
| 1721692800000 | 5375.25 |
| 1721779200000 | 5392.82 |
| 1721865600000 | 5352.12 |
| 1721952000000 | 5357.79 |
| 1722211200000 | 5308.85 |
| 1722297600000 | 5351.54 |
| 1722384000000 | 5267.5 |
| 1722470400000 | 5133.1 |
| 1722556800000 | 5089.59 |
| 1722816000000 | 5009.22 |
| 1722902400000 | 4964.92 |
| 1722988800000 | 5072.21 |
| 1723075200000 | 5039.88 |
| 1723161600000 | 5090.49 |
| 1723420800000 | 5096.38 |
| 1723507200000 | 5150.62 |
| 1723593600000 | 5197.78 |
| 1723680000000 | 5248.59 |
| 1723766400000 | 5280.78 |
| 1724025600000 | 5395.6 |
| 1724112000000 | 5406.93 |
| 1724198400000 | 5433.53 |
| 1724284800000 | 5447.36 |
| 1724371200000 | 5538.8 |
| 1724630400000 | 5528.75 |
| 1724716800000 | 5565.54 |
| 1724803200000 | 5554.2 |
| 1724889600000 | 5543.67 |
| 1724976000000 | 5562.21 |
| 1725235200000 | 5551.17 |
| 1725321600000 | 5473.9399 |
| 1725408000000 | 5461.02 |
| 1725494400000 | 5486.05 |
| 1725580800000 | 5461.86 |
| 1725840000000 | 5484.61 |
| 1725926400000 | 5432.87 |
| 1726012800000 | 5461.03 |
| 1726099200000 | 5540.5 |
| 1726185600000 | 5641.57 |
| 1726444800000 | 5683.14 |
| 1726531200000 | 5756.21 |
| 1726617600000 | 5742.59 |
| 1726704000000 | 5803.04 |
| 1726790400000 | 5809.43 |
| 1727049600000 | 5817.34 |
| 1727136000000 | 5844.89 |
| 1727222400000 | 5830.52 |
| 1727308800000 | 5918.34 |
| 1727395200000 | 5934.52 |
| 1727654400000 | 5876.1899 |
| 1727740800000 | 5714.64 |
| 1727827200000 | 5663.77 |
| 1727913600000 | 5669.09 |
| 1728000000000 | 5659.62 |
| 1728259200000 | 5701.11 |
| 1728345600000 | 5728.54 |
| 1728432000000 | 5714.49 |
| 1728518400000 | 5664.65 |
| 1728604800000 | 5710.88 |
| 1728864000000 | 5769.93 |
| 1728950400000 | 5808.68 |
| 1729036800000 | 5813.47 |
| 1729123200000 | 5733.87 |
| 1729209600000 | 5770.4399 |
| 1729468800000 | 5713.95 |
| 1729555200000 | 5698.82 |
| 1729641600000 | 5703.24 |
| 1729728000000 | 5693.75 |
| 1729814400000 | 5697.61 |
| 1730073600000 | 5741.2 |
| 1730160000000 | 5666.3 |
| 1730246400000 | 5671.56 |
| 1730332800000 | 5664.14 |
| 1730419200000 | 5755.84 |
| 1730678400000 | 5768.17 |
| 1730764800000 | 5797.96 |
| 1730851200000 | 5507.22 |
| 1730937600000 | 5602.25 |
| 1731024000000 | 5546.04 |
| 1731283200000 | 5529.08 |
| 1731369600000 | 5401.9399 |
| 1731456000000 | 5393.13 |
| 1731542400000 | 5454.76 |
| 1731628800000 | 5489.11 |
| 1731888000000 | 5523 |
| 1731974400000 | 5485.82 |
| 1732060800000 | 5437.35 |
| 1732147200000 | 5443.88 |
| 1732233600000 | 5396.26 |
| 1732492800000 | 5449.17 |
| 1732579200000 | 5395.59 |
| 1732665600000 | 5423.06 |
| 1732752000000 | 5430.58 |
| 1732838400000 | 5453.63 |
| 1733097600000 | 5454.2 |
| 1733184000000 | 5548.92 |
| 1733270400000 | 5578.7299 |
| 1733356800000 | 5713.45 |
| 1733443200000 | 5681.01 |
| 1733702400000 | 5666.4399 |
| 1733788800000 | 5601.05 |
| 1733875200000 | 5504.08 |
| 1733961600000 | 5491.04 |
| 1734048000000 | 5494.68 |
| 1734307200000 | 5518.55 |
| 1734393600000 | 5421.6 |
| 1734480000000 | 5423.35 |
| 1734566400000 | 5282.78 |
| 1734652800000 | 5304.05 |
| 1734912000000 | 5286.06 |
| 1734998400000 | 5299.04 |
| 1735084800000 | 5299.04 |
| 1735171200000 | 5307.96 |
| 1735257600000 | 5349.91 |
| 1735516800000 | 5327.47 |
| 1735603200000 | 5348.47 |
| STOXX Spain Large Cap | STOXX Developed World Large Cap | |
|---|---|---|
| 2018 | 28.2728494 | 22.9804268 |
| 2019 | -16.3612819 | -7.4978344 |
| 2020 | 12.4211816 | 28.6003614 |
| 2021 | -7.5561911 | 16.8063743 |
| 2022 | 2.1099621 | 22.606671 |
| 2023 | -8.3669392 | -17.9542204 |
| 2024 | 36.4928117 | 25.837054 |
| 2025 | 12.9551643 | 20.2844191 |
Methodology
The STOXX Spain Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Spain covering approximately 70% of investable market capitalization. STOXX Spain Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213337277 | SWESLCR | .SWESLCR | |
| Price EUR | CH1213337293 | SWESLCP | .SWESLCP | |
| Gross Return EUR | CH1213337285 | SWESLCGR | .SWESLCGR | |
| Net Return USD | CH1213337244 | SWESLCV | .SWESLCV | |
| Gross Return USD | CH1213337251 | SWESLCGV | .SWESLCGV | |
| Price USD | CH1213337269 | SWESLCL | .SWESLCL |
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 | 21.785% |
| BCO SANTANDER | Banks | Spain | 19.502% |
| Industria de Diseno Textil SA | Retail | Spain | 15.554% |
| BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 15.358% |
| AMADEUS IT GROUP | Technology | Spain | 8.662% |
| FERROVIAL | Construction and Materials | Spain | 5.563% |
| CAIXABANK | Banks | Spain | 5.323% |
| CELLNEX TELECOM | Telecommunications | Spain | 4.162% |
| AENA SME | Industrial Goods and Services | Spain | 4.090% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.