Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Poland
- 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 Poland Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Poland covering approximately 85% of investable market capitalization. STOXX Poland Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Poland | 125.8 | 64.6 | 3.6 | 2.7 | 10.2 | 0.8 | 15.8 | 1.2 | 7.1 |
| STOXX Emerging Markets | 13,167.9 | 7,228.4 | 3.6 | 1.0 | 448.4 | 0.0 | 6.2 | 0.0 | 24.2 |
Supersector weighting (top 10)
| Banks | 37.8 |
|---|---|
| Consumer Products and Services | 14.3 |
| Energy | 13.3 |
| Insurance | 10.1 |
| Personal Care, Drug and Grocery Stores | 8.3 |
| Basic Resources | 6.1 |
| Telecommunications | 3.2 |
| Utilities | 2.8 |
| Construction and Materials | 2.7 |
| Retail | 1.4 |
Country weighting
| Poland | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Poland | 9.7 | 38.7 | 49.3 | 29.5 | 3.3 | N/A | N/A | 49.1 | 8.9 | 0.6 |
| STOXX Emerging Markets | 8.2 | 7.3 | 5.6 | -11.4 | 15.1 | N/A | N/A | 5.6 | -4.0 | 2.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Poland | N/A | N/A | 28.8 | 31.9 | 31.1 | N/A | N/A | 1.3 | 0.2 | 0.0 |
| STOXX Emerging Markets | N/A | N/A | 13.0 | 16.7 | 17.7 | N/A | N/A | 0.3 | -0.4 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Poland | 0.3 | 0.4 | 0.4 | 0.5 | 0.5 | 29.3 | 26.8 | 26.8 | 28.5 | 26.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Poland | 0.7 | 0.9 | 0.8 | 0.9 | 0.9 | 0.5 | 1.0 | 1.3 | 0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 30, 2023
BENCHMARK INDICES
STOXX Poland
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 Poland | 8.7 | 7.9 | 7.6 | 7.9 | 1.2 | 4.3 | 0.8 | 1.7 |
| STOXX Emerging Markets | 12.6 | 12.2 | 11.2 | 11.5 | 1.5 | 2.7 | 0.7 | 0.9 |
Performance and annual returns
| STOXX Poland | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 999.84 |
| 1001462400000 | 1023.45 |
| 1001548800000 | 1011.31 |
| 1001635200000 | 1021.64 |
| 1001894400000 | 1020.49 |
| 1001980800000 | 1026.58 |
| 1002067200000 | 1003.71 |
| 1002153600000 | 1022.77 |
| 1002240000000 | 1002.77 |
| 1002499200000 | 997.03 |
| 1002585600000 | 1047.23 |
| 1002672000000 | 1102.23 |
| 1002758400000 | 1138.7 |
| 1002844800000 | 1130.91 |
| 1003104000000 | 1128.25 |
| 1003190400000 | 1195.51 |
| 1003276800000 | 1194.88 |
| 1003363200000 | 1186.03 |
| 1003449600000 | 1149.56 |
| 1003708800000 | 1178.76 |
| 1003795200000 | 1173.84 |
| 1003881600000 | 1188.02 |
| 1003968000000 | 1197.6 |
| 1004054400000 | 1267.06 |
| 1004313600000 | 1280.62 |
| 1004400000000 | 1254.35 |
| 1004486400000 | 1252.17 |
| 1004572800000 | 1253.15 |
| 1004659200000 | 1235.91 |
| 1004918400000 | 1246.96 |
| 1005004800000 | 1251.56 |
| 1005091200000 | 1252.95 |
| 1005177600000 | 1288.1 |
| 1005264000000 | 1292.53 |
| 1005523200000 | 1276.73 |
| 1005609600000 | 1318.52 |
| 1005696000000 | 1363.38 |
| 1005782400000 | 1349.54 |
| 1005868800000 | 1345.69 |
| 1006128000000 | 1363.63 |
| 1006214400000 | 1357.74 |
| 1006300800000 | 1324.49 |
| 1006387200000 | 1329.59 |
| 1006473600000 | 1313.12 |
| 1006732800000 | 1321.73 |
| 1006819200000 | 1319.89 |
| 1006905600000 | 1310.43 |
| 1006992000000 | 1289.97 |
| 1007078400000 | 1293.16 |
| 1007337600000 | 1308.35 |
| 1007424000000 | 1342.01 |
| 1007510400000 | 1331.58 |
| 1007596800000 | 1336.01 |
| 1007683200000 | 1336.32 |
| 1007942400000 | 1314.86 |
| 1008028800000 | 1315.03 |
| 1008115200000 | 1318.7 |
| 1008201600000 | 1289.9 |
| 1008288000000 | 1299.11 |
| 1008547200000 | 1320.46 |
| 1008633600000 | 1346.46 |
| 1008720000000 | 1349.86 |
| 1008806400000 | 1332 |
| 1008892800000 | 1310.17 |
| 1009152000000 | 1306.1 |
| 1009238400000 | 1306.1 |
| 1009324800000 | 1306.46 |
| 1009411200000 | 1314.04 |
| 1009497600000 | 1323.81 |
| 1009756800000 | 1331.08 |
| 1009929600000 | 1349.51 |
| 1010016000000 | 1423.24 |
| 1010102400000 | 1495.81 |
| 1010361600000 | 1517.34 |
| 1010448000000 | 1485.77 |
| 1010534400000 | 1552.97 |
| 1010620800000 | 1491.32 |
| 1010707200000 | 1521.26 |
| 1010966400000 | 1498.48 |
| 1011052800000 | 1496.12 |
| 1011139200000 | 1491.18 |
| 1011225600000 | 1506.12 |
| 1011312000000 | 1506.31 |
| 1011571200000 | 1496.99 |
| 1011657600000 | 1541.97 |
| 1011744000000 | 1532.83 |
| 1011830400000 | 1545.3 |
| 1011916800000 | 1568.99 |
| 1012176000000 | 1527.69 |
| 1012262400000 | 1547.7 |
| 1012348800000 | 1514.34 |
| 1012435200000 | 1559.94 |
| 1012521600000 | 1546.55 |
| 1012780800000 | 1520.5 |
| 1012867200000 | 1489.69 |
| 1012953600000 | 1475.96 |
| 1013040000000 | 1432.36 |
| 1013126400000 | 1442.99 |
| 1013385600000 | 1485.1 |
| 1013472000000 | 1466.74 |
| 1013558400000 | 1487.01 |
| 1013644800000 | 1475.38 |
| 1013731200000 | 1474.46 |
| 1013990400000 | 1474.49 |
| 1014076800000 | 1461.84 |
| 1014163200000 | 1466.66 |
| 1014249600000 | 1450.47 |
| 1014336000000 | 1443.16 |
| 1014595200000 | 1471.8 |
| 1014681600000 | 1496.59 |
| 1014768000000 | 1503.01 |
| 1014854400000 | 1464.32 |
| 1014940800000 | 1506.96 |
| 1015200000000 | 1499.43 |
| 1015286400000 | 1494.66 |
| 1015372800000 | 1478.59 |
| 1015459200000 | 1493.65 |
| 1015545600000 | 1497.94 |
| 1015804800000 | 1466.05 |
| 1015891200000 | 1438.96 |
| 1015977600000 | 1445.21 |
| 1016064000000 | 1475.17 |
| 1016150400000 | 1465.29 |
| 1016409600000 | 1464.14 |
| 1016496000000 | 1429.18 |
| 1016582400000 | 1468.55 |
| 1016668800000 | 1463.44 |
| 1016755200000 | 1503.84 |
| 1017014400000 | 1452.61 |
| 1017100800000 | 1467.3 |
| 1017187200000 | 1450.96 |
| 1017273600000 | 1447.43 |
| 1017360000000 | 1447.43 |
| 1017619200000 | 1445.78 |
| 1017705600000 | 1439.11 |
| 1017792000000 | 1429.46 |
| 1017878400000 | 1437.27 |
| 1017964800000 | 1468.02 |
| 1018224000000 | 1455.53 |
| 1018310400000 | 1488.16 |
| 1018396800000 | 1511.23 |
| 1018483200000 | 1530.57 |
| 1018569600000 | 1514.15 |
| 1018828800000 | 1496.81 |
| 1018915200000 | 1510.14 |
| 1019001600000 | 1498.06 |
| 1019088000000 | 1498.1 |
| 1019174400000 | 1478.98 |
| 1019433600000 | 1492.69 |
| 1019520000000 | 1499.88 |
| 1019606400000 | 1455.62 |
| 1019692800000 | 1415.4 |
| 1019779200000 | 1466.74 |
| 1020038400000 | 1486.38 |
| 1020124800000 | 1486.86 |
| 1020211200000 | 1487.12 |
| 1020297600000 | 1467.35 |
| 1020384000000 | 1472.7 |
| 1020643200000 | 1496.71 |
| 1020729600000 | 1477.92 |
| 1020816000000 | 1478.04 |
| 1020902400000 | 1466.91 |
| 1020988800000 | 1460.21 |
| 1021248000000 | 1427.37 |
| 1021334400000 | 1408.17 |
| 1021420800000 | 1346.18 |
| 1021507200000 | 1363.24 |
| 1021593600000 | 1369.78 |
| 1021852800000 | 1364.68 |
| 1021939200000 | 1351.94 |
| 1022025600000 | 1349.32 |
| 1022112000000 | 1339.49 |
| 1022198400000 | 1365.52 |
| 1022457600000 | 1393.08 |
| 1022544000000 | 1376.33 |
| 1022630400000 | 1402.8 |
| 1022716800000 | 1410.76 |
| 1022803200000 | 1392.72 |
| 1023062400000 | 1425.64 |
| 1023148800000 | 1397.27 |
| 1023235200000 | 1396.95 |
| 1023321600000 | 1402.9 |
| 1023408000000 | 1375.98 |
| 1023667200000 | 1359.96 |
| 1023753600000 | 1356.37 |
| 1023840000000 | 1363.34 |
| 1023926400000 | 1343.32 |
| 1024012800000 | 1295.7 |
| 1024272000000 | 1304.41 |
| 1024358400000 | 1306.89 |
| 1024444800000 | 1288.4 |
| 1024531200000 | 1275.08 |
| 1024617600000 | 1297.9 |
| 1024876800000 | 1252.49 |
| 1024963200000 | 1224.87 |
| 1025049600000 | 1195.32 |
| 1025136000000 | 1217.43 |
| 1025222400000 | 1197.94 |
| 1025481600000 | 1200.91 |
| 1025568000000 | 1184.4 |
| 1025654400000 | 1178.29 |
| 1025740800000 | 1156.9 |
| 1025827200000 | 1157.38 |
| 1026086400000 | 1149.18 |
| 1026172800000 | 1152.06 |
| 1026259200000 | 1138.47 |
| 1026345600000 | 1093.64 |
| 1026432000000 | 1092.98 |
| 1026691200000 | 1080.96 |
| 1026777600000 | 1076.68 |
| 1026864000000 | 1140.69 |
| 1026950400000 | 1128.14 |
| 1027036800000 | 1111.83 |
| 1027296000000 | 1082.43 |
| 1027382400000 | 1090.1 |
| 1027468800000 | 1043.54 |
| 1027555200000 | 1039.91 |
| 1027641600000 | 1040.54 |
| 1027900800000 | 1010.98 |
| 1027987200000 | 1025.71 |
| 1028073600000 | 1033.76 |
| 1028160000000 | 1045.51 |
| 1028246400000 | 1050.58 |
| 1028505600000 | 1040.06 |
| 1028592000000 | 1010.58 |
| 1028678400000 | 984.09 |
| 1028764800000 | 968.9 |
| 1028851200000 | 975.77 |
| 1029110400000 | 972.66 |
| 1029196800000 | 1002.08 |
| 1029283200000 | 1009.48 |
| 1029369600000 | 1006.54 |
| 1029456000000 | 1014.26 |
| 1029715200000 | 1029.71 |
| 1029801600000 | 1020.68 |
| 1029888000000 | 1077.95 |
| 1029974400000 | 1068.73 |
| 1030060800000 | 1090.07 |
| 1030320000000 | 1095.3 |
| 1030406400000 | 1115.36 |
| 1030492800000 | 1098.87 |
| 1030579200000 | 1081.74 |
| 1030665600000 | 1098.71 |
| 1030924800000 | 1110.81 |
| 1031011200000 | 1078.53 |
| 1031097600000 | 1062.85 |
| 1031184000000 | 1049.71 |
| 1031270400000 | 1072.28 |
| 1031529600000 | 1087.91 |
| 1031616000000 | 1102.39 |
| 1031702400000 | 1099.18 |
| 1031788800000 | 1068.19 |
| 1031875200000 | 1067.74 |
| 1032134400000 | 1068.34 |
| 1032220800000 | 1073.38 |
| 1032307200000 | 1048.12 |
| 1032393600000 | 1056.52 |
| 1032480000000 | 1070.33 |
| 1032739200000 | 1060.27 |
| 1032825600000 | 1033.01 |
| 1032912000000 | 1049.62 |
| 1032998400000 | 1045.95 |
| 1033084800000 | 1041.3 |
| 1033344000000 | 1022.37 |
| 1033430400000 | 1016.47 |
| 1033516800000 | 1022.35 |
| 1033603200000 | 1037.14 |
| 1033689600000 | 1034.44 |
| 1033948800000 | 1019.45 |
| 1034035200000 | 1021.46 |
| 1034121600000 | 1031.3 |
| 1034208000000 | 1055.47 |
| 1034294400000 | 1086.77 |
| 1034553600000 | 1096.7 |
| 1034640000000 | 1126.52 |
| 1034726400000 | 1114.51 |
| 1034812800000 | 1103.73 |
| 1034899200000 | 1129.64 |
| 1035158400000 | 1142.73 |
| 1035244800000 | 1161.63 |
| 1035331200000 | 1160.32 |
| 1035417600000 | 1158.68 |
| 1035504000000 | 1166.14 |
| 1035763200000 | 1211.74 |
| 1035849600000 | 1216.6 |
| 1035936000000 | 1210.48 |
| 1036022400000 | 1211.83 |
| 1036108800000 | 1220.52 |
| 1036368000000 | 1224.4 |
| 1036454400000 | 1208.71 |
| 1036540800000 | 1188.14 |
| 1036627200000 | 1200.6 |
| 1036713600000 | 1206.79 |
| 1036972800000 | 1216.46 |
| 1037059200000 | 1225.81 |
| 1037145600000 | 1212.51 |
| 1037232000000 | 1218.24 |
| 1037318400000 | 1203.03 |
| 1037577600000 | 1215.97 |
| 1037664000000 | 1218.89 |
| 1037750400000 | 1202.89 |
| 1037836800000 | 1237.4 |
| 1037923200000 | 1238.11 |
| 1038182400000 | 1262.38 |
| 1038268800000 | 1245.31 |
| 1038355200000 | 1250.24 |
| 1038441600000 | 1238.11 |
| 1038528000000 | 1217.54 |
| 1038787200000 | 1267.23 |
| 1038873600000 | 1261.46 |
| 1038960000000 | 1243.21 |
| 1039046400000 | 1246.67 |
| 1039132800000 | 1230.83 |
| 1039392000000 | 1229.19 |
| 1039478400000 | 1196.21 |
| 1039564800000 | 1185.99 |
| 1039651200000 | 1215.97 |
| 1039737600000 | 1208.36 |
| 1039996800000 | 1211.84 |
| 1040083200000 | 1205.22 |
| 1040169600000 | 1165.5 |
| 1040256000000 | 1169.42 |
| 1040342400000 | 1160.87 |
| 1040601600000 | 1175.75 |
| 1040688000000 | 1176.79 |
| 1040774400000 | 1176.79 |
| 1040860800000 | 1179.38 |
| 1040947200000 | 1207.67 |
| 1041206400000 | 1204.29 |
| 1041292800000 | 1202.73 |
| 1041465600000 | 1200.09 |
| 1041552000000 | 1246.73 |
| 1041811200000 | 1250.85 |
| 1041897600000 | 1240.69 |
| 1041984000000 | 1217.65 |
| 1042070400000 | 1219.22 |
| 1042156800000 | 1224.67 |
| 1042416000000 | 1257.62 |
| 1042502400000 | 1259.16 |
| 1042588800000 | 1261.24 |
| 1042675200000 | 1231.53 |
| 1042761600000 | 1208.89 |
| 1043020800000 | 1208.93 |
| 1043107200000 | 1170.09 |
| 1043193600000 | 1155.35 |
| 1043280000000 | 1170.03 |
| 1043366400000 | 1151.9 |
| 1043625600000 | 1132.88 |
| 1043712000000 | 1148.58 |
| 1043798400000 | 1168.91 |
| 1043884800000 | 1145.75 |
| 1043971200000 | 1142.47 |
| 1044230400000 | 1155.71 |
| 1044316800000 | 1137.02 |
| 1044403200000 | 1132.11 |
| 1044489600000 | 1108.23 |
| 1044576000000 | 1116.05 |
| 1044835200000 | 1121.45 |
| 1044921600000 | 1133.16 |
| 1045008000000 | 1117.09 |
| 1045094400000 | 1129.05 |
| 1045180800000 | 1128.18 |
| 1045440000000 | 1141.99 |
| 1045526400000 | 1131.1 |
| 1045612800000 | 1119.39 |
| 1045699200000 | 1135.87 |
| 1045785600000 | 1124.95 |
| 1046044800000 | 1114.28 |
| 1046131200000 | 1096.42 |
| 1046217600000 | 1097.93 |
| 1046304000000 | 1097.51 |
| 1046390400000 | 1097.34 |
| 1046649600000 | 1072.97 |
| 1046736000000 | 1046.1 |
| 1046822400000 | 1058.56 |
| 1046908800000 | 1063.89 |
| 1046995200000 | 1075.36 |
| 1047254400000 | 1109.57 |
| 1047340800000 | 1095.26 |
| 1047427200000 | 1079.71 |
| 1047513600000 | 1085.09 |
| 1047600000000 | 1073.67 |
| 1047859200000 | 1038.93 |
| 1047945600000 | 1064.04 |
| 1048032000000 | 1058.5 |
| 1048118400000 | 1064.39 |
| 1048204800000 | 1070.07 |
| 1048464000000 | 1065.95 |
| 1048550400000 | 1067.27 |
| 1048636800000 | 1070.46 |
| 1048723200000 | 1060.61 |
| 1048809600000 | 1058.36 |
| 1049068800000 | 1030.63 |
| 1049155200000 | 1037.91 |
| 1049241600000 | 1049.81 |
| 1049328000000 | 1070.53 |
| 1049414400000 | 1072.22 |
| 1049673600000 | 1097.7 |
| 1049760000000 | 1091.08 |
| 1049846400000 | 1104.98 |
| 1049932800000 | 1096.38 |
| 1050019200000 | 1099.51 |
| 1050278400000 | 1085.93 |
| 1050364800000 | 1094.45 |
| 1050451200000 | 1092.85 |
| 1050537600000 | 1108.83 |
| 1050624000000 | 1108.83 |
| 1050883200000 | 1111.71 |
| 1050969600000 | 1101.97 |
| 1051056000000 | 1137.1 |
| 1051142400000 | 1125.35 |
| 1051228800000 | 1141.02 |
| 1051488000000 | 1149.01 |
| 1051574400000 | 1156.24 |
| 1051660800000 | 1175.61 |
| 1051747200000 | 1191.59 |
| 1051833600000 | 1196.95 |
| 1052092800000 | 1215.75 |
| 1052179200000 | 1212.72 |
| 1052265600000 | 1180.87 |
| 1052352000000 | 1189.53 |
| 1052438400000 | 1203.4 |
| 1052697600000 | 1210.76 |
| 1052784000000 | 1204.44 |
| 1052870400000 | 1240.57 |
| 1052956800000 | 1232 |
| 1053043200000 | 1226.95 |
| 1053302400000 | 1230.41 |
| 1053388800000 | 1225.82 |
| 1053475200000 | 1235.24 |
| 1053561600000 | 1249.91 |
| 1053648000000 | 1273.05 |
| 1053907200000 | 1277.35 |
| 1053993600000 | 1255.9 |
| 1054080000000 | 1262.76 |
| 1054166400000 | 1265.98 |
| 1054252800000 | 1276.89 |
| 1054512000000 | 1238.66 |
| 1054598400000 | 1259.93 |
| 1054684800000 | 1264.4 |
| 1054771200000 | 1289.43 |
| 1054857600000 | 1304.59 |
| 1055116800000 | 1269.81 |
| 1055203200000 | 1260.34 |
| 1055289600000 | 1272.17 |
| 1055376000000 | 1273.66 |
| 1055462400000 | 1276.48 |
| 1055721600000 | 1301.3 |
| 1055808000000 | 1302.11 |
| 1055894400000 | 1294.98 |
| 1055980800000 | 1279.03 |
| 1056067200000 | 1298.2 |
| 1056326400000 | 1268.94 |
| 1056412800000 | 1259.3 |
| 1056499200000 | 1285.45 |
| 1056585600000 | 1275.03 |
| 1056672000000 | 1276.11 |
| 1056931200000 | 1276.48 |
| 1057017600000 | 1272.11 |
| 1057104000000 | 1285.84 |
| 1057190400000 | 1296.84 |
| 1057276800000 | 1327.37 |
| 1057536000000 | 1376.3 |
| 1057622400000 | 1343.52 |
| 1057708800000 | 1369.11 |
| 1057795200000 | 1373.05 |
| 1057881600000 | 1387.5 |
| 1058140800000 | 1418.47 |
| 1058227200000 | 1404.28 |
| 1058313600000 | 1370.8 |
| 1058400000000 | 1356.05 |
| 1058486400000 | 1372.97 |
| 1058745600000 | 1383.8 |
| 1058832000000 | 1382.63 |
| 1058918400000 | 1349.52 |
| 1059004800000 | 1372.17 |
| 1059091200000 | 1380.4 |
| 1059350400000 | 1416.13 |
| 1059436800000 | 1430.82 |
| 1059523200000 | 1410.48 |
| 1059609600000 | 1422.24 |
| 1059696000000 | 1397.02 |
| 1059955200000 | 1379.8 |
| 1060041600000 | 1391.34 |
| 1060128000000 | 1381.99 |
| 1060214400000 | 1434.32 |
| 1060300800000 | 1413.69 |
| 1060560000000 | 1430.09 |
| 1060646400000 | 1451.75 |
| 1060732800000 | 1445.05 |
| 1060819200000 | 1458.17 |
| 1060905600000 | 1453.88 |
| 1061164800000 | 1444.83 |
| 1061251200000 | 1415.3 |
| 1061337600000 | 1422.4 |
| 1061424000000 | 1454.07 |
| 1061510400000 | 1492.93 |
| 1061769600000 | 1490.07 |
| 1061856000000 | 1515.47 |
| 1061942400000 | 1554.77 |
| 1062028800000 | 1539.83 |
| 1062115200000 | 1587.68 |
| 1062374400000 | 1627.93 |
| 1062460800000 | 1604.24 |
| 1062547200000 | 1571.78 |
| 1062633600000 | 1531.27 |
| 1062720000000 | 1474.09 |
| 1062979200000 | 1472.16 |
| 1063065600000 | 1437.79 |
| 1063152000000 | 1428.98 |
| 1063238400000 | 1443 |
| 1063324800000 | 1427.27 |
| 1063584000000 | 1415.72 |
| 1063670400000 | 1439.14 |
| 1063756800000 | 1429.81 |
| 1063843200000 | 1427.37 |
| 1063929600000 | 1440.3 |
| 1064188800000 | 1406.87 |
| 1064275200000 | 1419.64 |
| 1064361600000 | 1427.98 |
| 1064448000000 | 1436.95 |
| 1064534400000 | 1459.41 |
| 1064793600000 | 1433.04 |
| 1064880000000 | 1420.13 |
| 1064966400000 | 1426.07 |
| 1065052800000 | 1464.98 |
| 1065139200000 | 1474.02 |
| 1065398400000 | 1520.92 |
| 1065484800000 | 1524.82 |
| 1065571200000 | 1558.54 |
| 1065657600000 | 1580.47 |
| 1065744000000 | 1588.59 |
| 1066003200000 | 1563.95 |
| 1066089600000 | 1588.28 |
| 1066176000000 | 1607.09 |
| 1066262400000 | 1551.51 |
| 1066348800000 | 1547.17 |
| 1066608000000 | 1537.33 |
| 1066694400000 | 1501.75 |
| 1066780800000 | 1472.15 |
| 1066867200000 | 1464.27 |
| 1066953600000 | 1462.37 |
| 1067212800000 | 1431.9 |
| 1067299200000 | 1467.62 |
| 1067385600000 | 1459.5 |
| 1067472000000 | 1468.3 |
| 1067558400000 | 1439.09 |
| 1067817600000 | 1448.71 |
| 1067904000000 | 1429.49 |
| 1067990400000 | 1420.21 |
| 1068076800000 | 1452.98 |
| 1068163200000 | 1442.87 |
| 1068422400000 | 1470.13 |
| 1068508800000 | 1472.91 |
| 1068595200000 | 1454.68 |
| 1068681600000 | 1467.45 |
| 1068768000000 | 1479.81 |
| 1069027200000 | 1447.3 |
| 1069113600000 | 1441.16 |
| 1069200000000 | 1414.26 |
| 1069286400000 | 1368.52 |
| 1069372800000 | 1378.61 |
| 1069632000000 | 1396.47 |
| 1069718400000 | 1362.4 |
| 1069804800000 | 1380.83 |
| 1069891200000 | 1387.57 |
| 1069977600000 | 1401.22 |
| 1070236800000 | 1454.62 |
| 1070323200000 | 1449.37 |
| 1070409600000 | 1463.08 |
| 1070496000000 | 1437.9 |
| 1070582400000 | 1439.68 |
| 1070841600000 | 1477.76 |
| 1070928000000 | 1514.59 |
| 1071014400000 | 1509.3 |
| 1071100800000 | 1507.15 |
| 1071187200000 | 1558.74 |
| 1071446400000 | 1554.12 |
| 1071532800000 | 1557.91 |
| 1071619200000 | 1553.98 |
| 1071705600000 | 1562.86 |
| 1071792000000 | 1546.14 |
| 1072051200000 | 1555.09 |
| 1072137600000 | 1575.19 |
| 1072224000000 | 1579.27 |
| 1072310400000 | 1579.27 |
| 1072396800000 | 1581.04 |
| 1072656000000 | 1574.99 |
| 1072742400000 | 1570.34 |
| 1072828800000 | 1572.04 |
| 1073001600000 | 1617.38 |
| 1073260800000 | 1695.55 |
| 1073347200000 | 1701.37 |
| 1073433600000 | 1702.34 |
| 1073520000000 | 1706.5 |
| 1073606400000 | 1714.77 |
| 1073865600000 | 1762.01 |
| 1073952000000 | 1749.83 |
| 1074038400000 | 1682.05 |
| 1074124800000 | 1695.71 |
| 1074211200000 | 1663.66 |
| 1074470400000 | 1666.4 |
| 1074556800000 | 1688.37 |
| 1074643200000 | 1687.13 |
| 1074729600000 | 1723.96 |
| 1074816000000 | 1712.15 |
| 1075075200000 | 1691.62 |
| 1075161600000 | 1689.94 |
| 1075248000000 | 1641.74 |
| 1075334400000 | 1595.23 |
| 1075420800000 | 1601.32 |
| 1075680000000 | 1622.55 |
| 1075766400000 | 1622.86 |
| 1075852800000 | 1613.26 |
| 1075939200000 | 1590.95 |
| 1076025600000 | 1609.83 |
| 1076284800000 | 1671.32 |
| 1076371200000 | 1700.74 |
| 1076457600000 | 1684.17 |
| 1076544000000 | 1725.68 |
| 1076630400000 | 1713.48 |
| 1076889600000 | 1731.53 |
| 1076976000000 | 1730.31 |
| 1077062400000 | 1733.11 |
| 1077148800000 | 1691.79 |
| 1077235200000 | 1681.05 |
| 1077494400000 | 1666.63 |
| 1077580800000 | 1639.23 |
| 1077667200000 | 1642.57 |
| 1077753600000 | 1621.68 |
| 1077840000000 | 1655.1 |
| 1078099200000 | 1692.65 |
| 1078185600000 | 1680.93 |
| 1078272000000 | 1655.51 |
| 1078358400000 | 1660.04 |
| 1078444800000 | 1696.58 |
| 1078704000000 | 1751.56 |
| 1078790400000 | 1717.41 |
| 1078876800000 | 1714.6 |
| 1078963200000 | 1678.75 |
| 1079049600000 | 1686.38 |
| 1079308800000 | 1654.33 |
| 1079395200000 | 1674.08 |
| 1079481600000 | 1684.53 |
| 1079568000000 | 1671.58 |
| 1079654400000 | 1659.28 |
| 1079913600000 | 1660.51 |
| 1080000000000 | 1669.09 |
| 1080086400000 | 1652.88 |
| 1080172800000 | 1648.68 |
| 1080259200000 | 1637.73 |
| 1080518400000 | 1659.83 |
| 1080604800000 | 1693.2 |
| 1080691200000 | 1669.68 |
| 1080777600000 | 1675.94 |
| 1080864000000 | 1713.99 |
| 1081123200000 | 1704.7 |
| 1081209600000 | 1708.12 |
| 1081296000000 | 1701.6 |
| 1081382400000 | 1715.29 |
| 1081468800000 | 1715.29 |
| 1081728000000 | 1715.14 |
| 1081814400000 | 1731.85 |
| 1081900800000 | 1694.37 |
| 1081987200000 | 1702.47 |
| 1082073600000 | 1700.27 |
| 1082332800000 | 1686.74 |
| 1082419200000 | 1707.3 |
| 1082505600000 | 1689.63 |
| 1082592000000 | 1634.45 |
| 1082678400000 | 1673.07 |
| 1082937600000 | 1661.12 |
| 1083024000000 | 1668.29 |
| 1083110400000 | 1670.04 |
| 1083196800000 | 1649.36 |
| 1083283200000 | 1645.9 |
| 1083542400000 | 1656.54 |
| 1083628800000 | 1685.67 |
| 1083715200000 | 1654.4 |
| 1083801600000 | 1640.21 |
| 1083888000000 | 1592.31 |
| 1084147200000 | 1538.61 |
| 1084233600000 | 1498.61 |
| 1084320000000 | 1536.19 |
| 1084406400000 | 1500.29 |
| 1084492800000 | 1518.74 |
| 1084752000000 | 1538.72 |
| 1084838400000 | 1563.82 |
| 1084924800000 | 1606.81 |
| 1085011200000 | 1592.25 |
| 1085097600000 | 1608.56 |
| 1085356800000 | 1606.17 |
| 1085443200000 | 1583.06 |
| 1085529600000 | 1621.49 |
| 1085616000000 | 1627.42 |
| 1085702400000 | 1645.46 |
| 1085961600000 | 1647.17 |
| 1086048000000 | 1638.3 |
| 1086134400000 | 1660.79 |
| 1086220800000 | 1657.84 |
| 1086307200000 | 1635.62 |
| 1086566400000 | 1681.04 |
| 1086652800000 | 1668.73 |
| 1086739200000 | 1632.87 |
| 1086825600000 | 1633.94 |
| 1086912000000 | 1638.01 |
| 1087171200000 | 1635.44 |
| 1087257600000 | 1644.79 |
| 1087344000000 | 1636.91 |
| 1087430400000 | 1623.68 |
| 1087516800000 | 1628.99 |
| 1087776000000 | 1656.56 |
| 1087862400000 | 1647.56 |
| 1087948800000 | 1674.24 |
| 1088035200000 | 1673.57 |
| 1088121600000 | 1701.79 |
| 1088380800000 | 1729.21 |
| 1088467200000 | 1723.41 |
| 1088553600000 | 1742.02 |
| 1088640000000 | 1727.33 |
| 1088726400000 | 1731.46 |
| 1088985600000 | 1725.04 |
| 1089072000000 | 1719.87 |
| 1089158400000 | 1745.22 |
| 1089244800000 | 1746.98 |
| 1089331200000 | 1748.04 |
| 1089590400000 | 1750.9 |
| 1089676800000 | 1725.83 |
| 1089763200000 | 1731.57 |
| 1089849600000 | 1700.94 |
| 1089936000000 | 1761.95 |
| 1090195200000 | 1755.8 |
| 1090281600000 | 1743.34 |
| 1090368000000 | 1737.65 |
| 1090454400000 | 1731.72 |
| 1090540800000 | 1706.84 |
| 1090800000000 | 1703.22 |
| 1090886400000 | 1693.14 |
| 1090972800000 | 1673.28 |
| 1091059200000 | 1684.25 |
| 1091145600000 | 1682.03 |
| 1091404800000 | 1692.11 |
| 1091491200000 | 1688.4 |
| 1091577600000 | 1696.2 |
| 1091664000000 | 1709.36 |
| 1091750400000 | 1716.8 |
| 1092009600000 | 1703.61 |
| 1092096000000 | 1699.37 |
| 1092182400000 | 1647.01 |
| 1092268800000 | 1649.98 |
| 1092355200000 | 1651.14 |
| 1092614400000 | 1656.03 |
| 1092700800000 | 1681.6 |
| 1092787200000 | 1688.03 |
| 1092873600000 | 1698.4 |
| 1092960000000 | 1706.77 |
| 1093219200000 | 1706.56 |
| 1093305600000 | 1720.4 |
| 1093392000000 | 1689.31 |
| 1093478400000 | 1664.27 |
| 1093564800000 | 1700.12 |
| 1093824000000 | 1698.1 |
| 1093910400000 | 1731.14 |
| 1093996800000 | 1739 |
| 1094083200000 | 1740.41 |
| 1094169600000 | 1731.35 |
| 1094428800000 | 1751.09 |
| 1094515200000 | 1790.21 |
| 1094601600000 | 1797.8 |
| 1094688000000 | 1803.8 |
| 1094774400000 | 1828.58 |
| 1095033600000 | 1844.96 |
| 1095120000000 | 1851.9 |
| 1095206400000 | 1856.64 |
| 1095292800000 | 1849.34 |
| 1095379200000 | 1871.36 |
| 1095638400000 | 1872.64 |
| 1095724800000 | 1890.55 |
| 1095811200000 | 1873.64 |
| 1095897600000 | 1871.09 |
| 1095984000000 | 1843.56 |
| 1096243200000 | 1854.96 |
| 1096329600000 | 1877.03 |
| 1096416000000 | 1867.91 |
| 1096502400000 | 1890.23 |
| 1096588800000 | 1894.6 |
| 1096848000000 | 1926.6 |
| 1096934400000 | 1953.63 |
| 1097020800000 | 1960.93 |
| 1097107200000 | 1975.25 |
| 1097193600000 | 1963.35 |
| 1097452800000 | 1970.68 |
| 1097539200000 | 1904.1 |
| 1097625600000 | 1904.17 |
| 1097712000000 | 1897.93 |
| 1097798400000 | 1923.14 |
| 1098057600000 | 1923.34 |
| 1098144000000 | 1982.39 |
| 1098230400000 | 1969.32 |
| 1098316800000 | 1985.72 |
| 1098403200000 | 2007.38 |
| 1098662400000 | 1971.31 |
| 1098748800000 | 1991.13 |
| 1098835200000 | 2000.34 |
| 1098921600000 | 1989.19 |
| 1099008000000 | 2048.62 |
| 1099267200000 | 2059.77 |
| 1099353600000 | 2080.74 |
| 1099440000000 | 2069.8 |
| 1099526400000 | 2071.92 |
| 1099612800000 | 2073.73 |
| 1099872000000 | 2054.22 |
| 1099958400000 | 2118.71 |
| 1100044800000 | 2107.08 |
| 1100131200000 | 2102.04 |
| 1100217600000 | 2149.23 |
| 1100476800000 | 2130.94 |
| 1100563200000 | 2120.57 |
| 1100649600000 | 2147.57 |
| 1100736000000 | 2140.41 |
| 1100822400000 | 2157.9 |
| 1101081600000 | 2153.62 |
| 1101168000000 | 2152.23 |
| 1101254400000 | 2166.01 |
| 1101340800000 | 2200.98 |
| 1101427200000 | 2209.66 |
| 1101686400000 | 2212.5 |
| 1101772800000 | 2231.91 |
| 1101859200000 | 2284.02 |
| 1101945600000 | 2353 |
| 1102032000000 | 2356.35 |
| 1102291200000 | 2353.9 |
| 1102377600000 | 2378.9 |
| 1102464000000 | 2324.08 |
| 1102550400000 | 2289.68 |
| 1102636800000 | 2273.84 |
| 1102896000000 | 2309.17 |
| 1102982400000 | 2328.95 |
| 1103068800000 | 2383.57 |
| 1103155200000 | 2404.74 |
| 1103241600000 | 2412.71 |
| 1103500800000 | 2466.83 |
| 1103587200000 | 2442.6 |
| 1103673600000 | 2430.09 |
| 1103760000000 | 2438.76 |
| 1103846400000 | 2449.6 |
| 1104105600000 | 2494.59 |
| 1104192000000 | 2488.16 |
| 1104278400000 | 2519.07 |
| 1104364800000 | 2536.6 |
| 1104451200000 | 2535.94 |
| 1104710400000 | 2507.28 |
| 1104796800000 | 2444.64 |
| 1104883200000 | 2374.73 |
| 1104969600000 | 2331.37 |
| 1105056000000 | 2318.7 |
| 1105315200000 | 2327.81 |
| 1105401600000 | 2318.11 |
| 1105488000000 | 2360.96 |
| 1105574400000 | 2360.34 |
| 1105660800000 | 2343.91 |
| 1105920000000 | 2347.92 |
| 1106006400000 | 2260.9 |
| 1106092800000 | 2275.34 |
| 1106179200000 | 2253.1 |
| 1106265600000 | 2266.21 |
| 1106524800000 | 2280.03 |
| 1106611200000 | 2280.68 |
| 1106697600000 | 2311.44 |
| 1106784000000 | 2323.57 |
| 1106870400000 | 2351.15 |
| 1107129600000 | 2367.21 |
| 1107216000000 | 2408.66 |
| 1107302400000 | 2411.92 |
| 1107388800000 | 2444.46 |
| 1107475200000 | 2479.23 |
| 1107734400000 | 2520.78 |
| 1107820800000 | 2487.17 |
| 1107907200000 | 2466.77 |
| 1107993600000 | 2507.63 |
| 1108080000000 | 2499.32 |
| 1108339200000 | 2521.76 |
| 1108425600000 | 2578.9 |
| 1108512000000 | 2659.41 |
| 1108598400000 | 2708.51 |
| 1108684800000 | 2709.36 |
| 1108944000000 | 2765.99 |
| 1109030400000 | 2777.41 |
| 1109116800000 | 2781.71 |
| 1109203200000 | 2826.47 |
| 1109289600000 | 2940.75 |
| 1109548800000 | 2901.98 |
| 1109635200000 | 2871.92 |
| 1109721600000 | 2740.7 |
| 1109808000000 | 2761.02 |
| 1109894400000 | 2829.97 |
| 1110153600000 | 2861.93 |
| 1110240000000 | 2869.22 |
| 1110326400000 | 2899.21 |
| 1110412800000 | 2832.31 |
| 1110499200000 | 2785.01 |
| 1110758400000 | 2696.36 |
| 1110844800000 | 2654.4 |
| 1110931200000 | 2589.47 |
| 1111017600000 | 2529.14 |
| 1111104000000 | 2588.62 |
| 1111363200000 | 2482.19 |
| 1111449600000 | 2570.97 |
| 1111536000000 | 2497.73 |
| 1111622400000 | 2505.82 |
| 1111708800000 | 2505.82 |
| 1111968000000 | 2450.37 |
| 1112054400000 | 2493.29 |
| 1112140800000 | 2535.17 |
| 1112227200000 | 2580.38 |
| 1112313600000 | 2572.09 |
| 1112572800000 | 2528.59 |
| 1112659200000 | 2560.49 |
| 1112745600000 | 2580.49 |
| 1112832000000 | 2564.45 |
| 1112918400000 | 2549.14 |
| 1113177600000 | 2575.21 |
| 1113264000000 | 2559.71 |
| 1113350400000 | 2570.42 |
| 1113436800000 | 2506.51 |
| 1113523200000 | 2493.87 |
| 1113782400000 | 2415.4 |
| 1113868800000 | 2417.56 |
| 1113955200000 | 2412.27 |
| 1114041600000 | 2444.69 |
| 1114128000000 | 2470.77 |
| 1114387200000 | 2457.71 |
| 1114473600000 | 2418.75 |
| 1114560000000 | 2350.45 |
| 1114646400000 | 2275.99 |
| 1114732800000 | 2289.49 |
| 1114992000000 | 2295.77 |
| 1115078400000 | 2320.82 |
| 1115164800000 | 2332.17 |
| 1115251200000 | 2372.72 |
| 1115337600000 | 2368.24 |
| 1115596800000 | 2350.55 |
| 1115683200000 | 2298.25 |
| 1115769600000 | 2312.17 |
| 1115856000000 | 2301.44 |
| 1115942400000 | 2254.3 |
| 1116201600000 | 2241.44 |
| 1116288000000 | 2279.51 |
| 1116374400000 | 2346.92 |
| 1116460800000 | 2362.89 |
| 1116547200000 | 2346.98 |
| 1116806400000 | 2349.66 |
| 1116892800000 | 2334.3 |
| 1116979200000 | 2327.1 |
| 1117065600000 | 2318.88 |
| 1117152000000 | 2403.57 |
| 1117411200000 | 2407.36 |
| 1117497600000 | 2379.15 |
| 1117584000000 | 2341.27 |
| 1117670400000 | 2377.5 |
| 1117756800000 | 2416.64 |
| 1118016000000 | 2487.27 |
| 1118102400000 | 2505.31 |
| 1118188800000 | 2506.72 |
| 1118275200000 | 2498.07 |
| 1118361600000 | 2509.35 |
| 1118620800000 | 2487.66 |
| 1118707200000 | 2478.26 |
| 1118793600000 | 2522.2 |
| 1118880000000 | 2514.22 |
| 1118966400000 | 2551.92 |
| 1119225600000 | 2543.16 |
| 1119312000000 | 2550.19 |
| 1119398400000 | 2613.54 |
| 1119484800000 | 2599.09 |
| 1119571200000 | 2566.56 |
| 1119830400000 | 2537.99 |
| 1119916800000 | 2549.04 |
| 1120003200000 | 2545.2 |
| 1120089600000 | 2597.93 |
| 1120176000000 | 2618.14 |
| 1120435200000 | 2634.34 |
| 1120521600000 | 2595.99 |
| 1120608000000 | 2598.48 |
| 1120694400000 | 2543.33 |
| 1120780800000 | 2599.72 |
| 1121040000000 | 2607.54 |
| 1121126400000 | 2665.56 |
| 1121212800000 | 2644.66 |
| 1121299200000 | 2642.36 |
| 1121385600000 | 2625.79 |
| 1121644800000 | 2617.21 |
| 1121731200000 | 2621.28 |
| 1121817600000 | 2628.79 |
| 1121904000000 | 2638.05 |
| 1121990400000 | 2603.53 |
| 1122249600000 | 2618.48 |
| 1122336000000 | 2642.91 |
| 1122422400000 | 2689.5 |
| 1122508800000 | 2785.45 |
| 1122595200000 | 2835.01 |
| 1122854400000 | 2871.29 |
| 1122940800000 | 2939.77 |
| 1123027200000 | 2901.97 |
| 1123113600000 | 2928.79 |
| 1123200000000 | 2911.39 |
| 1123459200000 | 2992.73 |
| 1123545600000 | 2970.3 |
| 1123632000000 | 2955.27 |
| 1123718400000 | 2972.99 |
| 1123804800000 | 2922.17 |
| 1124064000000 | 2900.93 |
| 1124150400000 | 2962.15 |
| 1124236800000 | 2935.74 |
| 1124323200000 | 2865.1 |
| 1124409600000 | 2837.16 |
| 1124668800000 | 2888.72 |
| 1124755200000 | 2897.18 |
| 1124841600000 | 2893.67 |
| 1124928000000 | 2874.25 |
| 1125014400000 | 2912.24 |
| 1125273600000 | 2920.14 |
| 1125360000000 | 2922.55 |
| 1125446400000 | 2972.71 |
| 1125532800000 | 3148.29 |
| 1125619200000 | 3195.52 |
| 1125878400000 | 3151.3 |
| 1125964800000 | 3188.64 |
| 1126051200000 | 3165.55 |
| 1126137600000 | 3135.78 |
| 1126224000000 | 3216.58 |
| 1126483200000 | 3209.58 |
| 1126569600000 | 3213.75 |
| 1126656000000 | 3260.7 |
| 1126742400000 | 3313.71 |
| 1126828800000 | 3349.47 |
| 1127088000000 | 3439.8 |
| 1127174400000 | 3430.07 |
| 1127260800000 | 3403.4 |
| 1127347200000 | 3356.22 |
| 1127433600000 | 3343.04 |
| 1127692800000 | 3355.32 |
| 1127779200000 | 3376.34 |
| 1127865600000 | 3314.92 |
| 1127952000000 | 3322.22 |
| 1128038400000 | 3373.14 |
| 1128297600000 | 3395.3 |
| 1128384000000 | 3370.78 |
| 1128470400000 | 3323.1 |
| 1128556800000 | 3241.79 |
| 1128643200000 | 3243.96 |
| 1128902400000 | 3227.1 |
| 1128988800000 | 3287.72 |
| 1129075200000 | 3245.37 |
| 1129161600000 | 3048.86 |
| 1129248000000 | 3042.01 |
| 1129507200000 | 3079.24 |
| 1129593600000 | 3066.95 |
| 1129680000000 | 2987.05 |
| 1129766400000 | 3053.78 |
| 1129852800000 | 3049.7 |
| 1130112000000 | 3044.01 |
| 1130198400000 | 3106.2 |
| 1130284800000 | 3023.24 |
| 1130371200000 | 2972.21 |
| 1130457600000 | 2973.41 |
| 1130716800000 | 3000.64 |
| 1130803200000 | 2998.29 |
| 1130889600000 | 3135.91 |
| 1130976000000 | 3179.51 |
| 1131062400000 | 3109.17 |
| 1131321600000 | 3065.39 |
| 1131408000000 | 3037.29 |
| 1131494400000 | 3031.33 |
| 1131580800000 | 3037.1 |
| 1131667200000 | 3008.97 |
| 1131926400000 | 3050.81 |
| 1132012800000 | 3021.37 |
| 1132099200000 | 3013.42 |
| 1132185600000 | 3097.79 |
| 1132272000000 | 3069.62 |
| 1132531200000 | 3029.44 |
| 1132617600000 | 3009.56 |
| 1132704000000 | 3091.09 |
| 1132790400000 | 3098.4 |
| 1132876800000 | 3086.6 |
| 1133136000000 | 3148.84 |
| 1133222400000 | 3138.04 |
| 1133308800000 | 3166.65 |
| 1133395200000 | 3171.19 |
| 1133481600000 | 3241.61 |
| 1133740800000 | 3237.57 |
| 1133827200000 | 3217.34 |
| 1133913600000 | 3238.49 |
| 1134000000000 | 3229.72 |
| 1134086400000 | 3226.23 |
| 1134345600000 | 3292.47 |
| 1134432000000 | 3260.86 |
| 1134518400000 | 3336.76 |
| 1134604800000 | 3288.75 |
| 1134691200000 | 3281.11 |
| 1134950400000 | 3300.49 |
| 1135036800000 | 3336.08 |
| 1135123200000 | 3326.8 |
| 1135209600000 | 3333.53 |
| 1135296000000 | 3364.99 |
| 1135555200000 | 3364.99 |
| 1135641600000 | 3397.78 |
| 1135728000000 | 3356.18 |
| 1135814400000 | 3366.05 |
| 1135900800000 | 3318.66 |
| 1136160000000 | 3360.77 |
| 1136246400000 | 3500.99 |
| 1136332800000 | 3656.53 |
| 1136419200000 | 3647.19 |
| 1136505600000 | 3691.1 |
| 1136764800000 | 3704.76 |
| 1136851200000 | 3625.06 |
| 1136937600000 | 3688.14 |
| 1137024000000 | 3623.67 |
| 1137110400000 | 3555.98 |
| 1137369600000 | 3622.65 |
| 1137456000000 | 3561.07 |
| 1137542400000 | 3509.02 |
| 1137628800000 | 3602.18 |
| 1137715200000 | 3630.03 |
| 1137974400000 | 3673.58 |
| 1138060800000 | 3688.38 |
| 1138147200000 | 3744.4 |
| 1138233600000 | 3680.96 |
| 1138320000000 | 3664.72 |
| 1138579200000 | 3667.23 |
| 1138665600000 | 3553.6 |
| 1138752000000 | 3567.56 |
| 1138838400000 | 3531.83 |
| 1138924800000 | 3403.75 |
| 1139184000000 | 3515.23 |
| 1139270400000 | 3516.69 |
| 1139356800000 | 3487.52 |
| 1139443200000 | 3520.24 |
| 1139529600000 | 3460.67 |
| 1139788800000 | 3423.41 |
| 1139875200000 | 3450.03 |
| 1139961600000 | 3496.3 |
| 1140048000000 | 3431.32 |
| 1140134400000 | 3579.97 |
| 1140393600000 | 3626.58 |
| 1140480000000 | 3594.04 |
| 1140566400000 | 3554.03 |
| 1140652800000 | 3580.96 |
| 1140739200000 | 3625.68 |
| 1140998400000 | 3657.02 |
| 1141084800000 | 3529.99 |
| 1141171200000 | 3600.8 |
| 1141257600000 | 3638.63 |
| 1141344000000 | 3601.85 |
| 1141603200000 | 3613.22 |
| 1141689600000 | 3453.62 |
| 1141776000000 | 3326.5 |
| 1141862400000 | 3345.92 |
| 1141948800000 | 3295.97 |
| 1142208000000 | 3280.28 |
| 1142294400000 | 3255.29 |
| 1142380800000 | 3361.92 |
| 1142467200000 | 3507.85 |
| 1142553600000 | 3522.17 |
| 1142812800000 | 3483.93 |
| 1142899200000 | 3412.89 |
| 1142985600000 | 3381.04 |
| 1143072000000 | 3421.34 |
| 1143158400000 | 3448.48 |
| 1143417600000 | 3474.3 |
| 1143504000000 | 3414.97 |
| 1143590400000 | 3376.66 |
| 1143676800000 | 3478.8 |
| 1143763200000 | 3469.98 |
| 1144022400000 | 3546.72 |
| 1144108800000 | 3561.83 |
| 1144195200000 | 3512.46 |
| 1144281600000 | 3538.18 |
| 1144368000000 | 3566.62 |
| 1144627200000 | 3575.1 |
| 1144713600000 | 3585.45 |
| 1144800000000 | 3608.47 |
| 1144886400000 | 3613.02 |
| 1144972800000 | 3613.02 |
| 1145232000000 | 3672.43 |
| 1145318400000 | 3755.01 |
| 1145404800000 | 3770.05 |
| 1145491200000 | 3894.97 |
| 1145577600000 | 3979.26 |
| 1145836800000 | 4075.76 |
| 1145923200000 | 4061.23 |
| 1146009600000 | 4094.75 |
| 1146096000000 | 4006.24 |
| 1146182400000 | 4048.48 |
| 1146441600000 | 4069.93 |
| 1146528000000 | 4084.01 |
| 1146614400000 | 4091.51 |
| 1146700800000 | 4193.76 |
| 1146787200000 | 4225.15 |
| 1147046400000 | 4258.5 |
| 1147132800000 | 4176.3 |
| 1147219200000 | 4173.99 |
| 1147305600000 | 4309.38 |
| 1147392000000 | 4213.15 |
| 1147651200000 | 3994.8 |
| 1147737600000 | 4025.94 |
| 1147824000000 | 3867.77 |
| 1147910400000 | 3833.5 |
| 1147996800000 | 3766.19 |
| 1148256000000 | 3559.11 |
| 1148342400000 | 3668.15 |
| 1148428800000 | 3481.53 |
| 1148515200000 | 3582.61 |
| 1148601600000 | 3608.71 |
| 1148860800000 | 3618.77 |
| 1148947200000 | 3598.1 |
| 1149033600000 | 3562.38 |
| 1149120000000 | 3606.91 |
| 1149206400000 | 3743.82 |
| 1149465600000 | 3735.2 |
| 1149552000000 | 3601.02 |
| 1149638400000 | 3581.06 |
| 1149724800000 | 3438.06 |
| 1149811200000 | 3375.44 |
| 1150070400000 | 3244.9 |
| 1150156800000 | 3099.44 |
| 1150243200000 | 3076.67 |
| 1150329600000 | 3063.42 |
| 1150416000000 | 3067.08 |
| 1150675200000 | 3146.43 |
| 1150761600000 | 3155.44 |
| 1150848000000 | 3189.64 |
| 1150934400000 | 3142.28 |
| 1151020800000 | 3145.74 |
| 1151280000000 | 3219.49 |
| 1151366400000 | 3426.78 |
| 1151452800000 | 3482.89 |
| 1151539200000 | 3450.24 |
| 1151625600000 | 3586.47 |
| 1151884800000 | 3649.08 |
| 1151971200000 | 3689.15 |
| 1152057600000 | 3586.84 |
| 1152144000000 | 3741.59 |
| 1152230400000 | 3865.89 |
| 1152489600000 | 3857.01 |
| 1152576000000 | 3841.66 |
| 1152662400000 | 3863.85 |
| 1152748800000 | 3706.7 |
| 1152835200000 | 3686.99 |
| 1153094400000 | 3584.86 |
| 1153180800000 | 3655.35 |
| 1153267200000 | 3733.6 |
| 1153353600000 | 3949.15 |
| 1153440000000 | 3923.63 |
| 1153699200000 | 3960.57 |
| 1153785600000 | 4003.43 |
| 1153872000000 | 4017.1 |
| 1153958400000 | 4198.26 |
| 1154044800000 | 4179.69 |
| 1154304000000 | 4194.02 |
| 1154390400000 | 4103.55 |
| 1154476800000 | 4085.38 |
| 1154563200000 | 3953.77 |
| 1154649600000 | 4067.01 |
| 1154908800000 | 4031.48 |
| 1154995200000 | 3997.82 |
| 1155081600000 | 4131.01 |
| 1155168000000 | 3987.5 |
| 1155254400000 | 3865.52 |
| 1155513600000 | 3880.91 |
| 1155600000000 | 3894.16 |
| 1155686400000 | 3988.17 |
| 1155772800000 | 3922.29 |
| 1155859200000 | 3915.4 |
| 1156118400000 | 3936.64 |
| 1156204800000 | 3941.8 |
| 1156291200000 | 3921.95 |
| 1156377600000 | 3830.59 |
| 1156464000000 | 3780.75 |
| 1156723200000 | 3745.63 |
| 1156809600000 | 3829.96 |
| 1156896000000 | 3920.27 |
| 1156982400000 | 3850.4 |
| 1157068800000 | 3833.81 |
| 1157328000000 | 4000.53 |
| 1157414400000 | 4011.46 |
| 1157500800000 | 3952.68 |
| 1157587200000 | 3871.11 |
| 1157673600000 | 3811.06 |
| 1157932800000 | 3765.32 |
| 1158019200000 | 3841.6 |
| 1158105600000 | 3917.6 |
| 1158192000000 | 3866.37 |
| 1158278400000 | 3855.36 |
| 1158537600000 | 3900.39 |
| 1158624000000 | 3871.22 |
| 1158710400000 | 3814.86 |
| 1158796800000 | 3789.71 |
| 1158883200000 | 3762.58 |
| 1159142400000 | 3779.26 |
| 1159228800000 | 3775.71 |
| 1159315200000 | 3742.31 |
| 1159401600000 | 3764.12 |
| 1159488000000 | 3722.47 |
| 1159747200000 | 3777.65 |
| 1159833600000 | 3764.06 |
| 1159920000000 | 3789.45 |
| 1160006400000 | 3867.09 |
| 1160092800000 | 3847.49 |
| 1160352000000 | 3903.65 |
| 1160438400000 | 3965.25 |
| 1160524800000 | 3988.56 |
| 1160611200000 | 4048.84 |
| 1160697600000 | 4074.65 |
| 1160956800000 | 4077.17 |
| 1161043200000 | 3995.8 |
| 1161129600000 | 4067.75 |
| 1161216000000 | 4145.69 |
| 1161302400000 | 4104.72 |
| 1161561600000 | 4051.97 |
| 1161648000000 | 4033.49 |
| 1161734400000 | 4062.04 |
| 1161820800000 | 4150.44 |
| 1161907200000 | 4105.22 |
| 1162166400000 | 4031.16 |
| 1162252800000 | 4062.43 |
| 1162339200000 | 4081.25 |
| 1162425600000 | 4069.33 |
| 1162512000000 | 4114.51 |
| 1162771200000 | 4219.03 |
| 1162857600000 | 4337.69 |
| 1162944000000 | 4298.57 |
| 1163030400000 | 4338.66 |
| 1163116800000 | 4286.2 |
| 1163376000000 | 4284.4 |
| 1163462400000 | 4301.13 |
| 1163548800000 | 4228.19 |
| 1163635200000 | 4285.15 |
| 1163721600000 | 4245.65 |
| 1163980800000 | 4236.17 |
| 1164067200000 | 4290.18 |
| 1164153600000 | 4400.54 |
| 1164240000000 | 4380.08 |
| 1164326400000 | 4387.2 |
| 1164585600000 | 4402.96 |
| 1164672000000 | 4379.13 |
| 1164758400000 | 4494.9 |
| 1164844800000 | 4502.18 |
| 1164931200000 | 4553.94 |
| 1165190400000 | 4705.16 |
| 1165276800000 | 4792.61 |
| 1165363200000 | 4766.77 |
| 1165449600000 | 4795.44 |
| 1165536000000 | 4759.89 |
| 1165795200000 | 4716.44 |
| 1165881600000 | 4719.37 |
| 1165968000000 | 4750.65 |
| 1166054400000 | 4785.22 |
| 1166140800000 | 4775.99 |
| 1166400000000 | 4790.06 |
| 1166486400000 | 4654.16 |
| 1166572800000 | 4654.46 |
| 1166659200000 | 4644.74 |
| 1166745600000 | 4553.55 |
| 1167004800000 | 4553.55 |
| 1167091200000 | 4548.62 |
| 1167177600000 | 4620.6 |
| 1167264000000 | 4609.54 |
| 1167350400000 | 4601.69 |
| 1167696000000 | 4733.52 |
| 1167782400000 | 4705.34 |
| 1167868800000 | 4544.75 |
| 1167955200000 | 4404.79 |
| 1168214400000 | 4405.36 |
| 1168300800000 | 4399.3 |
| 1168387200000 | 4284.23 |
| 1168473600000 | 4394.13 |
| 1168560000000 | 4448.79 |
| 1168819200000 | 4567.18 |
| 1168905600000 | 4548.44 |
| 1168992000000 | 4537.31 |
| 1169078400000 | 4737.05 |
| 1169164800000 | 4788.26 |
| 1169424000000 | 4729.3 |
| 1169510400000 | 4733.11 |
| 1169596800000 | 4695.27 |
| 1169683200000 | 4626.14 |
| 1169769600000 | 4612.85 |
| 1170028800000 | 4635.36 |
| 1170115200000 | 4643.79 |
| 1170201600000 | 4770.38 |
| 1170288000000 | 4881.74 |
| 1170374400000 | 4829.76 |
| 1170633600000 | 4855.97 |
| 1170720000000 | 4828.86 |
| 1170806400000 | 4854.37 |
| 1170892800000 | 4704.41 |
| 1170979200000 | 4697.67 |
| 1171238400000 | 4550.44 |
| 1171324800000 | 4666.91 |
| 1171411200000 | 4726.18 |
| 1171497600000 | 4700.27 |
| 1171584000000 | 4667.89 |
| 1171843200000 | 4760.07 |
| 1171929600000 | 4714.4 |
| 1172016000000 | 4769.07 |
| 1172102400000 | 4854.47 |
| 1172188800000 | 4864.26 |
| 1172448000000 | 4800.61 |
| 1172534400000 | 4603.01 |
| 1172620800000 | 4453.68 |
| 1172707200000 | 4418.92 |
| 1172793600000 | 4474.97 |
| 1173052800000 | 4333.84 |
| 1173139200000 | 4394.67 |
| 1173225600000 | 4383.02 |
| 1173312000000 | 4566.16 |
| 1173398400000 | 4539.27 |
| 1173657600000 | 4545.29 |
| 1173744000000 | 4496.05 |
| 1173830400000 | 4545.27 |
| 1173916800000 | 4561.96 |
| 1174003200000 | 4624.06 |
| 1174262400000 | 4746.14 |
| 1174348800000 | 4715.24 |
| 1174435200000 | 4788.93 |
| 1174521600000 | 4918.63 |
| 1174608000000 | 4943.32 |
| 1174867200000 | 4877.6 |
| 1174953600000 | 4905.99 |
| 1175040000000 | 4834.06 |
| 1175126400000 | 4943.31 |
| 1175212800000 | 4964.77 |
| 1175472000000 | 4906.31 |
| 1175558400000 | 4984.96 |
| 1175644800000 | 4998.87 |
| 1175731200000 | 5049.92 |
| 1175817600000 | 5049.92 |
| 1176076800000 | 5022.47 |
| 1176163200000 | 5117.31 |
| 1176249600000 | 5160.27 |
| 1176336000000 | 5101.83 |
| 1176422400000 | 5136.55 |
| 1176681600000 | 5221.69 |
| 1176768000000 | 5216.26 |
| 1176854400000 | 5236.41 |
| 1176940800000 | 5181.39 |
| 1177027200000 | 5296.77 |
| 1177286400000 | 5262.48 |
| 1177372800000 | 5220.19 |
| 1177459200000 | 5228.4 |
| 1177545600000 | 5203.84 |
| 1177632000000 | 5234.74 |
| 1177891200000 | 5247.89 |
| 1177977600000 | 5225.67 |
| 1178064000000 | 5284.69 |
| 1178150400000 | 5289.56 |
| 1178236800000 | 5441.94 |
| 1178496000000 | 5431.69 |
| 1178582400000 | 5284.17 |
| 1178668800000 | 5312.66 |
| 1178755200000 | 5184.29 |
| 1178841600000 | 5224.16 |
| 1179100800000 | 5291.96 |
| 1179187200000 | 5245.33 |
| 1179273600000 | 5179.84 |
| 1179360000000 | 5106 |
| 1179446400000 | 5171.02 |
| 1179705600000 | 5285.1 |
| 1179792000000 | 5378.03 |
| 1179878400000 | 5304.2 |
| 1179964800000 | 5253.78 |
| 1180051200000 | 5220.02 |
| 1180310400000 | 5300.27 |
| 1180396800000 | 5314.49 |
| 1180483200000 | 5252.07 |
| 1180569600000 | 5373.68 |
| 1180656000000 | 5532.22 |
| 1180915200000 | 5570.78 |
| 1181001600000 | 5586.92 |
| 1181088000000 | 5412.23 |
| 1181174400000 | 5395.33 |
| 1181260800000 | 5302.72 |
| 1181520000000 | 5349.16 |
| 1181606400000 | 5277.7 |
| 1181692800000 | 5357.68 |
| 1181779200000 | 5440.27 |
| 1181865600000 | 5605.55 |
| 1182124800000 | 5583.52 |
| 1182211200000 | 5614.51 |
| 1182297600000 | 5542.44 |
| 1182384000000 | 5515.3 |
| 1182470400000 | 5614.37 |
| 1182729600000 | 5605.82 |
| 1182816000000 | 5683.43 |
| 1182902400000 | 5571.99 |
| 1182988800000 | 5727.85 |
| 1183075200000 | 5693.99 |
| 1183334400000 | 5751.04 |
| 1183420800000 | 5837.81 |
| 1183507200000 | 5890.38 |
| 1183593600000 | 5831.95 |
| 1183680000000 | 5981.53 |
| 1183939200000 | 5946.14 |
| 1184025600000 | 5855.76 |
| 1184112000000 | 5889.97 |
| 1184198400000 | 5919.92 |
| 1184284800000 | 5922.59 |
| 1184544000000 | 5908.05 |
| 1184630400000 | 5890.53 |
| 1184716800000 | 5899.54 |
| 1184803200000 | 6016.6 |
| 1184889600000 | 5937.1 |
| 1185148800000 | 6080.13 |
| 1185235200000 | 5988.87 |
| 1185321600000 | 5898.52 |
| 1185408000000 | 5738.26 |
| 1185494400000 | 5666.45 |
| 1185753600000 | 5678.99 |
| 1185840000000 | 5785.19 |
| 1185926400000 | 5675.88 |
| 1186012800000 | 5685.83 |
| 1186099200000 | 5619.3 |
| 1186358400000 | 5538.35 |
| 1186444800000 | 5603.56 |
| 1186531200000 | 5625.47 |
| 1186617600000 | 5493.54 |
| 1186704000000 | 5295.07 |
| 1186963200000 | 5421.84 |
| 1187049600000 | 5307.48 |
| 1187136000000 | 5254 |
| 1187222400000 | 4916.49 |
| 1187308800000 | 5065.17 |
| 1187568000000 | 5068.99 |
| 1187654400000 | 5008.77 |
| 1187740800000 | 5281.56 |
| 1187827200000 | 5333.67 |
| 1187913600000 | 5444.64 |
| 1188172800000 | 5398.62 |
| 1188259200000 | 5317.71 |
| 1188345600000 | 5405.67 |
| 1188432000000 | 5305.82 |
| 1188518400000 | 5469.27 |
| 1188777600000 | 5487.9 |
| 1188864000000 | 5509.52 |
| 1188950400000 | 5437.1 |
| 1189036800000 | 5412.91 |
| 1189123200000 | 5381.6 |
| 1189382400000 | 5320.2 |
| 1189468800000 | 5417.45 |
| 1189555200000 | 5569.33 |
| 1189641600000 | 5656.63 |
| 1189728000000 | 5612.33 |
| 1189987200000 | 5607.67 |
| 1190073600000 | 5676.09 |
| 1190160000000 | 5972.43 |
| 1190246400000 | 6023.02 |
| 1190332800000 | 5995.79 |
| 1190592000000 | 5892.33 |
| 1190678400000 | 5835.42 |
| 1190764800000 | 5843.81 |
| 1190851200000 | 5840.13 |
| 1190937600000 | 5821.9 |
| 1191196800000 | 5863.42 |
| 1191283200000 | 5937.08 |
| 1191369600000 | 5902.61 |
| 1191456000000 | 5908.22 |
| 1191542400000 | 5964.69 |
| 1191801600000 | 5955.3 |
| 1191888000000 | 6139.44 |
| 1191974400000 | 6140.6 |
| 1192060800000 | 6335.11 |
| 1192147200000 | 6277.25 |
| 1192406400000 | 6359.9 |
| 1192492800000 | 6212.54 |
| 1192579200000 | 6274.84 |
| 1192665600000 | 6212.35 |
| 1192752000000 | 6261.3 |
| 1193011200000 | 6232.78 |
| 1193097600000 | 6424.67 |
| 1193184000000 | 6385.27 |
| 1193270400000 | 6509.73 |
| 1193356800000 | 6552.14 |
| 1193616000000 | 6591.35 |
| 1193702400000 | 6540.95 |
| 1193788800000 | 6545.62 |
| 1193875200000 | 6494.08 |
| 1193961600000 | 6402.81 |
| 1194220800000 | 6375.47 |
| 1194307200000 | 6434.69 |
| 1194393600000 | 6353.81 |
| 1194480000000 | 6290.46 |
| 1194566400000 | 6154.39 |
| 1194825600000 | 5979.05 |
| 1194912000000 | 6114.76 |
| 1194998400000 | 6057.15 |
| 1195084800000 | 5881.72 |
| 1195171200000 | 5857.97 |
| 1195430400000 | 5885.88 |
| 1195516800000 | 5996.37 |
| 1195603200000 | 5912.86 |
| 1195689600000 | 6004.31 |
| 1195776000000 | 6005.87 |
| 1196035200000 | 5929.68 |
| 1196121600000 | 5844.43 |
| 1196208000000 | 6006.71 |
| 1196294400000 | 6024.61 |
| 1196380800000 | 6076.55 |
| 1196640000000 | 6044.28 |
| 1196726400000 | 6098.32 |
| 1196812800000 | 6274.01 |
| 1196899200000 | 6283.67 |
| 1196985600000 | 6367.11 |
| 1197244800000 | 6442.45 |
| 1197331200000 | 6381.55 |
| 1197417600000 | 6393.76 |
| 1197504000000 | 6219.3 |
| 1197590400000 | 5995.4 |
| 1197849600000 | 5793.15 |
| 1197936000000 | 5752.19 |
| 1198022400000 | 5745.59 |
| 1198108800000 | 5765.4 |
| 1198195200000 | 5827.48 |
| 1198454400000 | 5861.94 |
| 1198540800000 | 5861.94 |
| 1198627200000 | 5888.41 |
| 1198713600000 | 6005.03 |
| 1198800000000 | 5944.44 |
| 1199059200000 | 5923.17 |
| 1199232000000 | 5884.25 |
| 1199318400000 | 5913.91 |
| 1199404800000 | 5857.12 |
| 1199664000000 | 5732.23 |
| 1199750400000 | 5792.5 |
| 1199836800000 | 5631.99 |
| 1199923200000 | 5575.57 |
| 1200009600000 | 5521.82 |
| 1200268800000 | 5515.82 |
| 1200355200000 | 5286.13 |
| 1200441600000 | 5001.37 |
| 1200528000000 | 5033.3 |
| 1200614400000 | 5043.77 |
| 1200873600000 | 4634.29 |
| 1200960000000 | 4812.19 |
| 1201046400000 | 4804.09 |
| 1201132800000 | 5063.91 |
| 1201219200000 | 5060.81 |
| 1201478400000 | 4986.11 |
| 1201564800000 | 5108.5 |
| 1201651200000 | 5184.15 |
| 1201737600000 | 5106.44 |
| 1201824000000 | 5276.47 |
| 1202083200000 | 5345.45 |
| 1202169600000 | 5061.38 |
| 1202256000000 | 5055.45 |
| 1202342400000 | 4898.75 |
| 1202428800000 | 4909.56 |
| 1202688000000 | 4957.85 |
| 1202774400000 | 5193.99 |
| 1202860800000 | 5220.13 |
| 1202947200000 | 5299.24 |
| 1203033600000 | 5238.36 |
| 1203292800000 | 5347.75 |
| 1203379200000 | 5385.59 |
| 1203465600000 | 5305 |
| 1203552000000 | 5329.66 |
| 1203638400000 | 5274.78 |
| 1203897600000 | 5346.9 |
| 1203984000000 | 5302.2 |
| 1204070400000 | 5378.62 |
| 1204156800000 | 5384.14 |
| 1204243200000 | 5246.64 |
| 1204502400000 | 5163.48 |
| 1204588800000 | 5064.92 |
| 1204675200000 | 5236.95 |
| 1204761600000 | 5149.98 |
| 1204848000000 | 5072.53 |
| 1205107200000 | 5152.52 |
| 1205193600000 | 5322.29 |
| 1205280000000 | 5427.56 |
| 1205366400000 | 5276.7 |
| 1205452800000 | 5262.71 |
| 1205712000000 | 5126.95 |
| 1205798400000 | 5369.41 |
| 1205884800000 | 5367.53 |
| 1205971200000 | 5180.81 |
| 1206057600000 | 5180.81 |
| 1206316800000 | 5183.07 |
| 1206403200000 | 5447.64 |
| 1206489600000 | 5525.48 |
| 1206576000000 | 5619.22 |
| 1206662400000 | 5592.05 |
| 1206921600000 | 5635.1 |
| 1207008000000 | 5645.28 |
| 1207094400000 | 5669.65 |
| 1207180800000 | 5645.53 |
| 1207267200000 | 5767.45 |
| 1207526400000 | 5824.4 |
| 1207612800000 | 5742.34 |
| 1207699200000 | 5815.07 |
| 1207785600000 | 5769.45 |
| 1207872000000 | 5623.08 |
| 1208131200000 | 5644.25 |
| 1208217600000 | 5682.95 |
| 1208304000000 | 5742.2 |
| 1208390400000 | 5711.69 |
| 1208476800000 | 5719 |
| 1208736000000 | 5751.44 |
| 1208822400000 | 5706.37 |
| 1208908800000 | 5555.08 |
| 1208995200000 | 5575.09 |
| 1209081600000 | 5565.17 |
| 1209340800000 | 5627.45 |
| 1209427200000 | 5481.93 |
| 1209513600000 | 5541.91 |
| 1209600000000 | 5488.34 |
| 1209686400000 | 5502.59 |
| 1209945600000 | 5645.2 |
| 1210032000000 | 5697.5 |
| 1210118400000 | 5802.22 |
| 1210204800000 | 5729.99 |
| 1210291200000 | 5764.87 |
| 1210550400000 | 5858.28 |
| 1210636800000 | 5884.63 |
| 1210723200000 | 5905.07 |
| 1210809600000 | 5832.29 |
| 1210896000000 | 5915.85 |
| 1211155200000 | 5865.81 |
| 1211241600000 | 5822.01 |
| 1211328000000 | 5837.86 |
| 1211414400000 | 5803.21 |
| 1211500800000 | 5763.14 |
| 1211760000000 | 5812.14 |
| 1211846400000 | 5789.12 |
| 1211932800000 | 5812.23 |
| 1212019200000 | 5773.4 |
| 1212105600000 | 5774.17 |
| 1212364800000 | 5736.57 |
| 1212451200000 | 5780.66 |
| 1212537600000 | 5645.63 |
| 1212624000000 | 5705.2 |
| 1212710400000 | 5706.5 |
| 1212969600000 | 5627.45 |
| 1213056000000 | 5391.71 |
| 1213142400000 | 5284.94 |
| 1213228800000 | 5311.4 |
| 1213315200000 | 5307.19 |
| 1213574400000 | 5301.49 |
| 1213660800000 | 5369.21 |
| 1213747200000 | 5293.92 |
| 1213833600000 | 5367.04 |
| 1213920000000 | 5360.1 |
| 1214179200000 | 5225.45 |
| 1214265600000 | 5246.37 |
| 1214352000000 | 5273.41 |
| 1214438400000 | 5356.04 |
| 1214524800000 | 5225.31 |
| 1214784000000 | 5218.64 |
| 1214870400000 | 5151.49 |
| 1214956800000 | 5185.92 |
| 1215043200000 | 5144.55 |
| 1215129600000 | 5116.43 |
| 1215388800000 | 5146.55 |
| 1215475200000 | 5212.64 |
| 1215561600000 | 5338.27 |
| 1215648000000 | 5301.21 |
| 1215734400000 | 5268.98 |
| 1215993600000 | 5267.85 |
| 1216080000000 | 5138.78 |
| 1216166400000 | 5133.64 |
| 1216252800000 | 5348.61 |
| 1216339200000 | 5399.39 |
| 1216598400000 | 5539.58 |
| 1216684800000 | 5486.6 |
| 1216771200000 | 5528.31 |
| 1216857600000 | 5551.69 |
| 1216944000000 | 5649.49 |
| 1217203200000 | 5698.48 |
| 1217289600000 | 5627.25 |
| 1217376000000 | 5889.89 |
| 1217462400000 | 5874.74 |
| 1217548800000 | 5797.21 |
| 1217808000000 | 5757.3 |
| 1217894400000 | 5791.96 |
| 1217980800000 | 5613.98 |
| 1218067200000 | 5514.83 |
| 1218153600000 | 5288.97 |
| 1218412800000 | 5318.38 |
| 1218499200000 | 5365.02 |
| 1218585600000 | 5233.91 |
| 1218672000000 | 5203.74 |
| 1218758400000 | 5110.63 |
| 1219017600000 | 5123.77 |
| 1219104000000 | 4994.49 |
| 1219190400000 | 5043.13 |
| 1219276800000 | 5076.29 |
| 1219363200000 | 5135.68 |
| 1219622400000 | 5106.59 |
| 1219708800000 | 4958.84 |
| 1219795200000 | 4904.54 |
| 1219881600000 | 5006.27 |
| 1219968000000 | 5079.55 |
| 1220227200000 | 4994.52 |
| 1220313600000 | 5098.23 |
| 1220400000000 | 4995.64 |
| 1220486400000 | 4919.76 |
| 1220572800000 | 4611.96 |
| 1220832000000 | 4692.48 |
| 1220918400000 | 4628.66 |
| 1221004800000 | 4598.9 |
| 1221091200000 | 4478.04 |
| 1221177600000 | 4653.19 |
| 1221436800000 | 4479.67 |
| 1221523200000 | 4252.11 |
| 1221609600000 | 4314.31 |
| 1221696000000 | 4435.13 |
| 1221782400000 | 4763.78 |
| 1222041600000 | 4831.74 |
| 1222128000000 | 4712.76 |
| 1222214400000 | 4657.22 |
| 1222300800000 | 4794.82 |
| 1222387200000 | 4770.5 |
| 1222646400000 | 4444.03 |
| 1222732800000 | 4407.95 |
| 1222819200000 | 4437.17 |
| 1222905600000 | 4263.58 |
| 1222992000000 | 4277.22 |
| 1223251200000 | 3867.78 |
| 1223337600000 | 3884.62 |
| 1223424000000 | 3770.07 |
| 1223510400000 | 3781.18 |
| 1223596800000 | 3356.52 |
| 1223856000000 | 3443.19 |
| 1223942400000 | 3676.03 |
| 1224028800000 | 3395.9 |
| 1224115200000 | 3165.62 |
| 1224201600000 | 2997.87 |
| 1224460800000 | 2928.9 |
| 1224547200000 | 2922.05 |
| 1224633600000 | 2558.32 |
| 1224720000000 | 2415.63 |
| 1224806400000 | 2297.19 |
| 1225065600000 | 2261.6 |
| 1225152000000 | 2439 |
| 1225238400000 | 2810.85 |
| 1225324800000 | 2833.18 |
| 1225411200000 | 2912.09 |
| 1225670400000 | 2890.93 |
| 1225756800000 | 3115.38 |
| 1225843200000 | 3055.9 |
| 1225929600000 | 2786.2 |
| 1226016000000 | 2809.86 |
| 1226275200000 | 2820.1 |
| 1226361600000 | 2697.71 |
| 1226448000000 | 2610.1 |
| 1226534400000 | 2481.54 |
| 1226620800000 | 2596.55 |
| 1226880000000 | 2486.96 |
| 1226966400000 | 2372.45 |
| 1227052800000 | 2425.23 |
| 1227139200000 | 2238.4 |
| 1227225600000 | 2279.48 |
| 1227484800000 | 2553.72 |
| 1227571200000 | 2660.13 |
| 1227657600000 | 2655.02 |
| 1227744000000 | 2685.77 |
| 1227830400000 | 2579.97 |
| 1228089600000 | 2484.09 |
| 1228176000000 | 2529 |
| 1228262400000 | 2484.61 |
| 1228348800000 | 2577.2 |
| 1228435200000 | 2500.33 |
| 1228694400000 | 2662.59 |
| 1228780800000 | 2702.12 |
| 1228867200000 | 2685.04 |
| 1228953600000 | 2756.94 |
| 1229040000000 | 2648.13 |
| 1229299200000 | 2745.41 |
| 1229385600000 | 2774.13 |
| 1229472000000 | 2752.75 |
| 1229558400000 | 2791.99 |
| 1229644800000 | 2680.1 |
| 1229904000000 | 2623.41 |
| 1229990400000 | 2644.91 |
| 1230076800000 | 2664.7 |
| 1230163200000 | 2664.7 |
| 1230249600000 | 2650.63 |
| 1230508800000 | 2721.56 |
| 1230595200000 | 2721.87 |
| 1230681600000 | 2686.62 |
| 1230854400000 | 2658.36 |
| 1231113600000 | 2765.28 |
| 1231200000000 | 2866.83 |
| 1231286400000 | 2847.82 |
| 1231372800000 | 2800.94 |
| 1231459200000 | 2696.31 |
| 1231718400000 | 2585.7 |
| 1231804800000 | 2483.84 |
| 1231891200000 | 2369.89 |
| 1231977600000 | 2305.26 |
| 1232064000000 | 2344.31 |
| 1232323200000 | 2214.45 |
| 1232409600000 | 2145.9 |
| 1232496000000 | 2189.98 |
| 1232582400000 | 2120.06 |
| 1232668800000 | 2051.9 |
| 1232928000000 | 2195.77 |
| 1233014400000 | 2124.57 |
| 1233100800000 | 2169 |
| 1233187200000 | 2111.84 |
| 1233273600000 | 2014.45 |
| 1233532800000 | 1925.45 |
| 1233619200000 | 1813.01 |
| 1233705600000 | 1795.24 |
| 1233792000000 | 1812.86 |
| 1233878400000 | 1893.34 |
| 1234137600000 | 2038.92 |
| 1234224000000 | 2034.47 |
| 1234310400000 | 1910.71 |
| 1234396800000 | 1808.9 |
| 1234483200000 | 1821.06 |
| 1234742400000 | 1673.3 |
| 1234828800000 | 1488.23 |
| 1234915200000 | 1516.2 |
| 1235001600000 | 1628.82 |
| 1235088000000 | 1585.59 |
| 1235347200000 | 1610.7 |
| 1235433600000 | 1605.73 |
| 1235520000000 | 1571.18 |
| 1235606400000 | 1628.4 |
| 1235692800000 | 1604.08 |
| 1235952000000 | 1562.71 |
| 1236038400000 | 1594.21 |
| 1236124800000 | 1675.96 |
| 1236211200000 | 1642.68 |
| 1236297600000 | 1696.07 |
| 1236556800000 | 1664.06 |
| 1236643200000 | 1733.58 |
| 1236729600000 | 1786.59 |
| 1236816000000 | 1819.78 |
| 1236902400000 | 1837.15 |
| 1237161600000 | 1901.42 |
| 1237248000000 | 1820 |
| 1237334400000 | 1793.64 |
| 1237420800000 | 1903.9 |
| 1237507200000 | 1914.07 |
| 1237766400000 | 1988.72 |
| 1237852800000 | 1991.67 |
| 1237939200000 | 2102.25 |
| 1238025600000 | 2078.8 |
| 1238112000000 | 1943.26 |
| 1238371200000 | 1817.16 |
| 1238457600000 | 1848.07 |
| 1238544000000 | 1898.43 |
| 1238630400000 | 2128.48 |
| 1238716800000 | 2145.34 |
| 1238976000000 | 2197.51 |
| 1239062400000 | 2111.27 |
| 1239148800000 | 2220.71 |
| 1239235200000 | 2332.76 |
| 1239321600000 | 2332.76 |
| 1239580800000 | 2353.83 |
| 1239667200000 | 2378.63 |
| 1239753600000 | 2379 |
| 1239840000000 | 2345.43 |
| 1239926400000 | 2225.33 |
| 1240185600000 | 2105.69 |
| 1240272000000 | 2110.98 |
| 1240358400000 | 2164.44 |
| 1240444800000 | 2161.91 |
| 1240531200000 | 2252.92 |
| 1240790400000 | 2173.7 |
| 1240876800000 | 2122.3 |
| 1240963200000 | 2268.34 |
| 1241049600000 | 2332.65 |
| 1241136000000 | 2355.36 |
| 1241395200000 | 2470.69 |
| 1241481600000 | 2448.16 |
| 1241568000000 | 2423.68 |
| 1241654400000 | 2444.73 |
| 1241740800000 | 2455.46 |
| 1242000000000 | 2436.46 |
| 1242086400000 | 2495.57 |
| 1242172800000 | 2400.72 |
| 1242259200000 | 2369.11 |
| 1242345600000 | 2378.45 |
| 1242604800000 | 2417.35 |
| 1242691200000 | 2518.73 |
| 1242777600000 | 2557.3 |
| 1242864000000 | 2467.02 |
| 1242950400000 | 2470.3 |
| 1243209600000 | 2450.36 |
| 1243296000000 | 2449.59 |
| 1243382400000 | 2476.3 |
| 1243468800000 | 2394.61 |
| 1243555200000 | 2413.49 |
| 1243814400000 | 2605.42 |
| 1243900800000 | 2664.88 |
| 1243987200000 | 2579.92 |
| 1244073600000 | 2632.38 |
| 1244160000000 | 2574.03 |
| 1244419200000 | 2505.42 |
| 1244505600000 | 2593.83 |
| 1244592000000 | 2647.72 |
| 1244678400000 | 2684.04 |
| 1244764800000 | 2703.67 |
| 1245024000000 | 2594.53 |
| 1245110400000 | 2611.05 |
| 1245196800000 | 2542.62 |
| 1245283200000 | 2551.4 |
| 1245369600000 | 2617.21 |
| 1245628800000 | 2424.65 |
| 1245715200000 | 2437.21 |
| 1245801600000 | 2491.4 |
| 1245888000000 | 2451.37 |
| 1245974400000 | 2489.84 |
| 1246233600000 | 2519.93 |
| 1246320000000 | 2514.18 |
| 1246406400000 | 2620.27 |
| 1246492800000 | 2548.73 |
| 1246579200000 | 2538.93 |
| 1246838400000 | 2481.88 |
| 1246924800000 | 2492.51 |
| 1247011200000 | 2452.52 |
| 1247097600000 | 2510.75 |
| 1247184000000 | 2465.44 |
| 1247443200000 | 2482.55 |
| 1247529600000 | 2654.71 |
| 1247616000000 | 2772.46 |
| 1247702400000 | 2754.24 |
| 1247788800000 | 2727.54 |
| 1248048000000 | 2929.05 |
| 1248134400000 | 2992.94 |
| 1248220800000 | 2939 |
| 1248307200000 | 3048.6 |
| 1248393600000 | 3107.07 |
| 1248652800000 | 3118.57 |
| 1248739200000 | 3050.16 |
| 1248825600000 | 3036.55 |
| 1248912000000 | 3209.45 |
| 1248998400000 | 3257.01 |
| 1249257600000 | 3385.71 |
| 1249344000000 | 3319.35 |
| 1249430400000 | 3205.66 |
| 1249516800000 | 3216.93 |
| 1249603200000 | 3260.47 |
| 1249862400000 | 3277.99 |
| 1249948800000 | 3153.46 |
| 1250035200000 | 3181.28 |
| 1250121600000 | 3299.14 |
| 1250208000000 | 3245.83 |
| 1250467200000 | 3073.83 |
| 1250553600000 | 3126.37 |
| 1250640000000 | 3191.41 |
| 1250726400000 | 3319.63 |
| 1250812800000 | 3499.14 |
| 1251072000000 | 3602.82 |
| 1251158400000 | 3670.78 |
| 1251244800000 | 3509.73 |
| 1251331200000 | 3451.07 |
| 1251417600000 | 3548.18 |
| 1251676800000 | 3509.75 |
| 1251763200000 | 3448.35 |
| 1251849600000 | 3247.41 |
| 1251936000000 | 3294.39 |
| 1252022400000 | 3319.82 |
| 1252281600000 | 3473.83 |
| 1252368000000 | 3527.6 |
| 1252454400000 | 3562.49 |
| 1252540800000 | 3466.28 |
| 1252627200000 | 3421.88 |
| 1252886400000 | 3326.56 |
| 1252972800000 | 3331.05 |
| 1253059200000 | 3442.14 |
| 1253145600000 | 3510.61 |
| 1253232000000 | 3480.89 |
| 1253491200000 | 3417.41 |
| 1253577600000 | 3639.75 |
| 1253664000000 | 3653.94 |
| 1253750400000 | 3617.43 |
| 1253836800000 | 3578.31 |
| 1254096000000 | 3591.49 |
| 1254182400000 | 3444.91 |
| 1254268800000 | 3446.11 |
| 1254355200000 | 3512.79 |
| 1254441600000 | 3417.85 |
| 1254700800000 | 3439.28 |
| 1254787200000 | 3612.08 |
| 1254873600000 | 3497.87 |
| 1254960000000 | 3542.03 |
| 1255046400000 | 3531.58 |
| 1255305600000 | 3613.99 |
| 1255392000000 | 3593.33 |
| 1255478400000 | 3760.98 |
| 1255564800000 | 3736.19 |
| 1255651200000 | 3704.69 |
| 1255910400000 | 3844.6 |
| 1255996800000 | 3909.5 |
| 1256083200000 | 3958.87 |
| 1256169600000 | 3941.77 |
| 1256256000000 | 4031.83 |
| 1256515200000 | 3941.61 |
| 1256601600000 | 3800.63 |
| 1256688000000 | 3642.95 |
| 1256774400000 | 3741.34 |
| 1256860800000 | 3664.31 |
| 1257120000000 | 3667.86 |
| 1257206400000 | 3492.84 |
| 1257292800000 | 3652.87 |
| 1257379200000 | 3758.73 |
| 1257465600000 | 3707.8 |
| 1257724800000 | 3920.95 |
| 1257811200000 | 3957.66 |
| 1257897600000 | 4003.54 |
| 1257984000000 | 4022.37 |
| 1258070400000 | 3996.97 |
| 1258329600000 | 4158.14 |
| 1258416000000 | 4100.25 |
| 1258502400000 | 4038.36 |
| 1258588800000 | 3895.84 |
| 1258675200000 | 3915.15 |
| 1258934400000 | 4092.65 |
| 1259020800000 | 4017.83 |
| 1259107200000 | 4048.78 |
| 1259193600000 | 3914.07 |
| 1259280000000 | 3914.52 |
| 1259539200000 | 3973.12 |
| 1259625600000 | 4072.61 |
| 1259712000000 | 4103.62 |
| 1259798400000 | 4122.01 |
| 1259884800000 | 4207.05 |
| 1260144000000 | 4147.65 |
| 1260230400000 | 3964.57 |
| 1260316800000 | 3854.78 |
| 1260403200000 | 3845.72 |
| 1260489600000 | 3854.27 |
| 1260748800000 | 3893.05 |
| 1260835200000 | 3844.61 |
| 1260921600000 | 3874.88 |
| 1261008000000 | 3745.45 |
| 1261094400000 | 3706.47 |
| 1261353600000 | 3759.65 |
| 1261440000000 | 3780.61 |
| 1261526400000 | 3833.26 |
| 1261612800000 | 3850.71 |
| 1261699200000 | 3850.71 |
| 1261958400000 | 3904.85 |
| 1262044800000 | 3926.09 |
| 1262131200000 | 3866.35 |
| 1262217600000 | 3896.83 |
| 1262563200000 | 4026.12 |
| 1262649600000 | 4046.42 |
| 1262736000000 | 4044.17 |
| 1262822400000 | 3958.92 |
| 1262908800000 | 3998.25 |
| 1263168000000 | 4125.38 |
| 1263254400000 | 4081.78 |
| 1263340800000 | 4090.55 |
| 1263427200000 | 4082.74 |
| 1263513600000 | 4050.08 |
| 1263772800000 | 4106.95 |
| 1263859200000 | 4130.46 |
| 1263945600000 | 4052.19 |
| 1264032000000 | 3989.49 |
| 1264118400000 | 3893.25 |
| 1264377600000 | 3930.61 |
| 1264464000000 | 3834.35 |
| 1264550400000 | 3802.05 |
| 1264636800000 | 3791.18 |
| 1264723200000 | 3851.33 |
| 1264982400000 | 3854.86 |
| 1265068800000 | 3889.34 |
| 1265155200000 | 3875.68 |
| 1265241600000 | 3595.14 |
| 1265328000000 | 3428.2 |
| 1265587200000 | 3425.61 |
| 1265673600000 | 3463.44 |
| 1265760000000 | 3482.25 |
| 1265846400000 | 3429.71 |
| 1265932800000 | 3515.45 |
| 1266192000000 | 3587.64 |
| 1266278400000 | 3608.98 |
| 1266364800000 | 3668.82 |
| 1266451200000 | 3594.67 |
| 1266537600000 | 3544.36 |
| 1266796800000 | 3630.74 |
| 1266883200000 | 3568.23 |
| 1266969600000 | 3560.27 |
| 1267056000000 | 3474.32 |
| 1267142400000 | 3658.76 |
| 1267401600000 | 3649.07 |
| 1267488000000 | 3781.33 |
| 1267574400000 | 3844.86 |
| 1267660800000 | 3834.56 |
| 1267747200000 | 3896.03 |
| 1268006400000 | 3946.38 |
| 1268092800000 | 3908.68 |
| 1268179200000 | 3947.94 |
| 1268265600000 | 3916.06 |
| 1268352000000 | 3963.89 |
| 1268611200000 | 3898.42 |
| 1268697600000 | 4021.59 |
| 1268784000000 | 4072.19 |
| 1268870400000 | 3985.51 |
| 1268956800000 | 3950.79 |
| 1269216000000 | 3944.03 |
| 1269302400000 | 3989.57 |
| 1269388800000 | 3915.44 |
| 1269475200000 | 4002.44 |
| 1269561600000 | 3992.67 |
| 1269820800000 | 4021.76 |
| 1269907200000 | 4050.35 |
| 1269993600000 | 4081.3 |
| 1270080000000 | 4209.86 |
| 1270166400000 | 4209.86 |
| 1270425600000 | 4199.64 |
| 1270512000000 | 4210.3 |
| 1270598400000 | 4183.52 |
| 1270684800000 | 4102.77 |
| 1270771200000 | 4158.47 |
| 1271030400000 | 4260.37 |
| 1271116800000 | 4255.41 |
| 1271203200000 | 4337.25 |
| 1271289600000 | 4319.32 |
| 1271376000000 | 4258.84 |
| 1271635200000 | 4124.77 |
| 1271721600000 | 4200.38 |
| 1271808000000 | 4149.4 |
| 1271894400000 | 4001.3 |
| 1271980800000 | 4062.33 |
| 1272240000000 | 4148.65 |
| 1272326400000 | 4046.5 |
| 1272412800000 | 3915.64 |
| 1272499200000 | 4035.82 |
| 1272585600000 | 4062.74 |
| 1272844800000 | 4027.47 |
| 1272931200000 | 3754.12 |
| 1273017600000 | 3569.61 |
| 1273104000000 | 3467.9 |
| 1273190400000 | 3321.38 |
| 1273449600000 | 3693.29 |
| 1273536000000 | 3620.08 |
| 1273622400000 | 3698.32 |
| 1273708800000 | 3670.66 |
| 1273795200000 | 3481.38 |
| 1274054400000 | 3512.08 |
| 1274140800000 | 3553.66 |
| 1274227200000 | 3335.11 |
| 1274313600000 | 3199.27 |
| 1274400000000 | 3326.47 |
| 1274659200000 | 3316.5 |
| 1274745600000 | 3149.03 |
| 1274832000000 | 3343.44 |
| 1274918400000 | 3406.01 |
| 1275004800000 | 3478.8 |
| 1275264000000 | 3479.09 |
| 1275350400000 | 3396.4 |
| 1275436800000 | 3374.56 |
| 1275523200000 | 3388.87 |
| 1275609600000 | 3195.94 |
| 1275868800000 | 3146.39 |
| 1275955200000 | 3159.34 |
| 1276041600000 | 3226.24 |
| 1276128000000 | 3310.01 |
| 1276214400000 | 3293.45 |
| 1276473600000 | 3406.2 |
| 1276560000000 | 3437.73 |
| 1276646400000 | 3427.05 |
| 1276732800000 | 3388.03 |
| 1276819200000 | 3429.53 |
| 1277078400000 | 3481.51 |
| 1277164800000 | 3418.08 |
| 1277251200000 | 3323.1 |
| 1277337600000 | 3305.43 |
| 1277424000000 | 3314.44 |
| 1277683200000 | 3311.26 |
| 1277769600000 | 3171.06 |
| 1277856000000 | 3187.35 |
| 1277942400000 | 3209.05 |
| 1278028800000 | 3310.17 |
| 1278288000000 | 3313.78 |
| 1278374400000 | 3421.89 |
| 1278460800000 | 3412.45 |
| 1278547200000 | 3438.45 |
| 1278633600000 | 3436.3 |
| 1278892800000 | 3462.29 |
| 1278979200000 | 3517.75 |
| 1279065600000 | 3561.89 |
| 1279152000000 | 3610.27 |
| 1279238400000 | 3567.62 |
| 1279497600000 | 3548.09 |
| 1279584000000 | 3504.36 |
| 1279670400000 | 3588.83 |
| 1279756800000 | 3674.59 |
| 1279843200000 | 3685.95 |
| 1280102400000 | 3813.6 |
| 1280188800000 | 3833.91 |
| 1280275200000 | 3828.93 |
| 1280361600000 | 3859.51 |
| 1280448000000 | 3814.42 |
| 1280707200000 | 4000.68 |
| 1280793600000 | 3997.12 |
| 1280880000000 | 3995.91 |
| 1280966400000 | 3987.98 |
| 1281052800000 | 4037.18 |
| 1281312000000 | 4015.76 |
| 1281398400000 | 3896.71 |
| 1281484800000 | 3761.27 |
| 1281571200000 | 3760.59 |
| 1281657600000 | 3690.64 |
| 1281916800000 | 3798.85 |
| 1282003200000 | 3855.84 |
| 1282089600000 | 3847.45 |
| 1282176000000 | 3809.65 |
| 1282262400000 | 3698.96 |
| 1282521600000 | 3686.7 |
| 1282608000000 | 3609.02 |
| 1282694400000 | 3572.65 |
| 1282780800000 | 3650.23 |
| 1282867200000 | 3697.34 |
| 1283126400000 | 3655.3 |
| 1283212800000 | 3671.34 |
| 1283299200000 | 3771.61 |
| 1283385600000 | 3783.62 |
| 1283472000000 | 3839.23 |
| 1283731200000 | 3859.71 |
| 1283817600000 | 3799.22 |
| 1283904000000 | 3884.7 |
| 1283990400000 | 3889.1 |
| 1284076800000 | 3871.12 |
| 1284336000000 | 3979.83 |
| 1284422400000 | 4002.56 |
| 1284508800000 | 4015.89 |
| 1284595200000 | 4006.4 |
| 1284681600000 | 3977.1 |
| 1284940800000 | 4036.19 |
| 1285027200000 | 4111.28 |
| 1285113600000 | 4197.95 |
| 1285200000000 | 4127.35 |
| 1285286400000 | 4264.58 |
| 1285545600000 | 4248.6 |
| 1285632000000 | 4197.2 |
| 1285718400000 | 4235.01 |
| 1285804800000 | 4292.66 |
| 1285891200000 | 4366.1 |
| 1286150400000 | 4366.96 |
| 1286236800000 | 4483.52 |
| 1286323200000 | 4492.39 |
| 1286409600000 | 4441.18 |
| 1286496000000 | 4395.64 |
| 1286755200000 | 4441.27 |
| 1286841600000 | 4421.41 |
| 1286928000000 | 4618.02 |
| 1287014400000 | 4681.73 |
| 1287100800000 | 4604.7 |
| 1287360000000 | 4598.68 |
| 1287446400000 | 4422.41 |
| 1287532800000 | 4501.62 |
| 1287619200000 | 4584.18 |
| 1287705600000 | 4535.7 |
| 1287964800000 | 4589.24 |
| 1288051200000 | 4541.43 |
| 1288137600000 | 4492.2 |
| 1288224000000 | 4507.35 |
| 1288310400000 | 4550.48 |
| 1288569600000 | 4546.82 |
| 1288656000000 | 4659.27 |
| 1288742400000 | 4672.42 |
| 1288828800000 | 4880.46 |
| 1288915200000 | 4817.54 |
| 1289174400000 | 4740.7 |
| 1289260800000 | 4867.5 |
| 1289347200000 | 4714.47 |
| 1289433600000 | 4658.24 |
| 1289520000000 | 4718.57 |
| 1289779200000 | 4650.47 |
| 1289865600000 | 4541.59 |
| 1289952000000 | 4507.33 |
| 1290038400000 | 4561.34 |
| 1290124800000 | 4524.45 |
| 1290384000000 | 4475.75 |
| 1290470400000 | 4405.85 |
| 1290556800000 | 4433.54 |
| 1290643200000 | 4406.02 |
| 1290729600000 | 4262.37 |
| 1290988800000 | 4107.58 |
| 1291075200000 | 4142.04 |
| 1291161600000 | 4254.93 |
| 1291248000000 | 4339.81 |
| 1291334400000 | 4483.87 |
| 1291593600000 | 4463.86 |
| 1291680000000 | 4508.02 |
| 1291766400000 | 4441.8 |
| 1291852800000 | 4442.34 |
| 1291939200000 | 4471.06 |
| 1292198400000 | 4569.67 |
| 1292284800000 | 4583.55 |
| 1292371200000 | 4604.79 |
| 1292457600000 | 4488.68 |
| 1292544000000 | 4494.15 |
| 1292803200000 | 4426.56 |
| 1292889600000 | 4500.22 |
| 1292976000000 | 4489.84 |
| 1293062400000 | 4506.78 |
| 1293148800000 | 4519.35 |
| 1293408000000 | 4502.34 |
| 1293494400000 | 4450.96 |
| 1293580800000 | 4541.3 |
| 1293667200000 | 4565.43 |
| 1293753600000 | 4589.08 |
| 1294012800000 | 4645.87 |
| 1294099200000 | 4575.66 |
| 1294185600000 | 4526.58 |
| 1294272000000 | 4504.38 |
| 1294358400000 | 4420.51 |
| 1294617600000 | 4349.87 |
| 1294704000000 | 4413.82 |
| 1294790400000 | 4577.02 |
| 1294876800000 | 4637.17 |
| 1294963200000 | 4612.37 |
| 1295222400000 | 4605.82 |
| 1295308800000 | 4759.62 |
| 1295395200000 | 4737.91 |
| 1295481600000 | 4609.06 |
| 1295568000000 | 4730.84 |
| 1295827200000 | 4727.82 |
| 1295913600000 | 4693.85 |
| 1296000000000 | 4735.05 |
| 1296086400000 | 4753.78 |
| 1296172800000 | 4625.43 |
| 1296432000000 | 4661.88 |
| 1296518400000 | 4778 |
| 1296604800000 | 4766.08 |
| 1296691200000 | 4720.14 |
| 1296777600000 | 4729.18 |
| 1297036800000 | 4741 |
| 1297123200000 | 4766.17 |
| 1297209600000 | 4777.39 |
| 1297296000000 | 4643.56 |
| 1297382400000 | 4672.58 |
| 1297641600000 | 4584.56 |
| 1297728000000 | 4611.1 |
| 1297814400000 | 4612.82 |
| 1297900800000 | 4540.34 |
| 1297987200000 | 4595.73 |
| 1298246400000 | 4570.37 |
| 1298332800000 | 4546.21 |
| 1298419200000 | 4571.6 |
| 1298505600000 | 4534.12 |
| 1298592000000 | 4573.35 |
| 1298851200000 | 4694.66 |
| 1298937600000 | 4647.79 |
| 1299024000000 | 4695.55 |
| 1299110400000 | 4784.95 |
| 1299196800000 | 4853.26 |
| 1299456000000 | 4882.66 |
| 1299542400000 | 4841.73 |
| 1299628800000 | 4826.44 |
| 1299715200000 | 4710.3 |
| 1299801600000 | 4690.52 |
| 1300060800000 | 4735.27 |
| 1300147200000 | 4702.82 |
| 1300233600000 | 4585.2 |
| 1300320000000 | 4696.96 |
| 1300406400000 | 4766.62 |
| 1300665600000 | 4845.48 |
| 1300752000000 | 4811.33 |
| 1300838400000 | 4786.32 |
| 1300924800000 | 4843.26 |
| 1301011200000 | 4908.31 |
| 1301270400000 | 4929 |
| 1301356800000 | 4896.11 |
| 1301443200000 | 4874.19 |
| 1301529600000 | 4899.91 |
| 1301616000000 | 4987.44 |
| 1301875200000 | 5033.66 |
| 1301961600000 | 5045.94 |
| 1302048000000 | 5216.78 |
| 1302134400000 | 5200.54 |
| 1302220800000 | 5220.64 |
| 1302480000000 | 5224.25 |
| 1302566400000 | 5181.75 |
| 1302652800000 | 5278.66 |
| 1302739200000 | 5244.84 |
| 1302825600000 | 5247.21 |
| 1303084800000 | 5033.74 |
| 1303171200000 | 5134.54 |
| 1303257600000 | 5279.03 |
| 1303344000000 | 5283.35 |
| 1303430400000 | 5283.35 |
| 1303689600000 | 5277.94 |
| 1303776000000 | 5351.04 |
| 1303862400000 | 5345.42 |
| 1303948800000 | 5430.63 |
| 1304035200000 | 5413.08 |
| 1304294400000 | 5457.12 |
| 1304380800000 | 5424.18 |
| 1304467200000 | 5353.89 |
| 1304553600000 | 5209.42 |
| 1304640000000 | 5212.45 |
| 1304899200000 | 5067.15 |
| 1304985600000 | 5178.93 |
| 1305072000000 | 5166.1 |
| 1305158400000 | 5063.85 |
| 1305244800000 | 5055.55 |
| 1305504000000 | 5097.52 |
| 1305590400000 | 4999.49 |
| 1305676800000 | 5065.39 |
| 1305763200000 | 5081.9 |
| 1305849600000 | 5056.48 |
| 1306108800000 | 4955.43 |
| 1306195200000 | 4999.48 |
| 1306281600000 | 5019.65 |
| 1306368000000 | 5011.22 |
| 1306454400000 | 5102.64 |
| 1306713600000 | 5108.14 |
| 1306800000000 | 5222.82 |
| 1306886400000 | 5232.61 |
| 1306972800000 | 5222.54 |
| 1307059200000 | 5258.65 |
| 1307318400000 | 5245.09 |
| 1307404800000 | 5339.92 |
| 1307491200000 | 5283.33 |
| 1307577600000 | 5232.16 |
| 1307664000000 | 5153.45 |
| 1307923200000 | 5184 |
| 1308009600000 | 5264.14 |
| 1308096000000 | 5164.22 |
| 1308182400000 | 5037.68 |
| 1308268800000 | 5135.39 |
| 1308528000000 | 5066.18 |
| 1308614400000 | 5108.67 |
| 1308700800000 | 5069.06 |
| 1308787200000 | 4932.26 |
| 1308873600000 | 4954.25 |
| 1309132800000 | 4967.26 |
| 1309219200000 | 4974.27 |
| 1309305600000 | 5056.15 |
| 1309392000000 | 5094.44 |
| 1309478400000 | 5149.33 |
| 1309737600000 | 5155.98 |
| 1309824000000 | 5152.25 |
| 1309910400000 | 5044.92 |
| 1309996800000 | 5205.14 |
| 1310083200000 | 5086.7 |
| 1310342400000 | 4870.45 |
| 1310428800000 | 4793.59 |
| 1310515200000 | 4923.86 |
| 1310601600000 | 4865.56 |
| 1310688000000 | 4866.41 |
| 1310947200000 | 4696.73 |
| 1311033600000 | 4774.21 |
| 1311120000000 | 4836.82 |
| 1311206400000 | 4975.34 |
| 1311292800000 | 4990.73 |
| 1311552000000 | 4937.46 |
| 1311638400000 | 4970.74 |
| 1311724800000 | 4870.67 |
| 1311811200000 | 4906.63 |
| 1311897600000 | 4944.85 |
| 1312156800000 | 4853.12 |
| 1312243200000 | 4768.02 |
| 1312329600000 | 4617.82 |
| 1312416000000 | 4414.55 |
| 1312502400000 | 4338.73 |
| 1312761600000 | 4202.57 |
| 1312848000000 | 4046.75 |
| 1312934400000 | 3789.3 |
| 1313020800000 | 3963.43 |
| 1313107200000 | 4019.55 |
| 1313366400000 | 4096.95 |
| 1313452800000 | 4183.58 |
| 1313539200000 | 4222.13 |
| 1313625600000 | 3871.8 |
| 1313712000000 | 3919.65 |
| 1313971200000 | 4005.04 |
| 1314057600000 | 4022.92 |
| 1314144000000 | 4023.47 |
| 1314230400000 | 4023.45 |
| 1314316800000 | 4022.56 |
| 1314576000000 | 4190.23 |
| 1314662400000 | 4219.81 |
| 1314748800000 | 4328.87 |
| 1314835200000 | 4207.45 |
| 1314921600000 | 4057.19 |
| 1315180800000 | 3860.66 |
| 1315267200000 | 3852.91 |
| 1315353600000 | 3989.55 |
| 1315440000000 | 3948.97 |
| 1315526400000 | 3639.06 |
| 1315785600000 | 3464.03 |
| 1315872000000 | 3510.97 |
| 1315958400000 | 3494.2 |
| 1316044800000 | 3692.73 |
| 1316131200000 | 3730.32 |
| 1316390400000 | 3571.34 |
| 1316476800000 | 3649.51 |
| 1316563200000 | 3614.81 |
| 1316649600000 | 3234.89 |
| 1316736000000 | 3287.32 |
| 1316995200000 | 3300.01 |
| 1317081600000 | 3500.02 |
| 1317168000000 | 3460.44 |
| 1317254400000 | 3499.27 |
| 1317340800000 | 3441.47 |
| 1317600000000 | 3353.92 |
| 1317686400000 | 3246.88 |
| 1317772800000 | 3358.97 |
| 1317859200000 | 3426.69 |
| 1317945600000 | 3487.47 |
| 1318204800000 | 3688.61 |
| 1318291200000 | 3661.42 |
| 1318377600000 | 3820.53 |
| 1318464000000 | 3705.3 |
| 1318550400000 | 3809.99 |
| 1318809600000 | 3741.63 |
| 1318896000000 | 3695.89 |
| 1318982400000 | 3752.64 |
| 1319068800000 | 3556.94 |
| 1319155200000 | 3763.01 |
| 1319414400000 | 3877.9 |
| 1319500800000 | 3848.36 |
| 1319587200000 | 3783.27 |
| 1319673600000 | 4074.52 |
| 1319760000000 | 4058.05 |
| 1320019200000 | 3899.52 |
| 1320105600000 | 3745.31 |
| 1320192000000 | 3824.17 |
| 1320278400000 | 3880.67 |
| 1320364800000 | 3830.64 |
| 1320624000000 | 3844.97 |
| 1320710400000 | 3906.56 |
| 1320796800000 | 3676.18 |
| 1320883200000 | 3618.1 |
| 1320969600000 | 3674.07 |
| 1321228800000 | 3688.91 |
| 1321315200000 | 3616.76 |
| 1321401600000 | 3662.13 |
| 1321488000000 | 3598.64 |
| 1321574400000 | 3525.06 |
| 1321833600000 | 3397.66 |
| 1321920000000 | 3396.25 |
| 1322006400000 | 3281.24 |
| 1322092800000 | 3293.32 |
| 1322179200000 | 3258.68 |
| 1322438400000 | 3351.13 |
| 1322524800000 | 3294.27 |
| 1322611200000 | 3515.66 |
| 1322697600000 | 3480.25 |
| 1322784000000 | 3469.35 |
| 1323043200000 | 3566.23 |
| 1323129600000 | 3441.02 |
| 1323216000000 | 3467.91 |
| 1323302400000 | 3359.4 |
| 1323388800000 | 3385.01 |
| 1323648000000 | 3250.93 |
| 1323734400000 | 3228.75 |
| 1323820800000 | 3164.68 |
| 1323907200000 | 3185.24 |
| 1323993600000 | 3144.34 |
| 1324252800000 | 3126.93 |
| 1324339200000 | 3218.92 |
| 1324425600000 | 3253.45 |
| 1324512000000 | 3245.06 |
| 1324598400000 | 3265.5 |
| 1324857600000 | 3265.5 |
| 1324944000000 | 3312.82 |
| 1325030400000 | 3249.86 |
| 1325116800000 | 3253.3 |
| 1325203200000 | 3210.86 |
| 1325462400000 | 3283.14 |
| 1325548800000 | 3311.34 |
| 1325635200000 | 3212.8 |
| 1325721600000 | 3135.61 |
| 1325808000000 | 3132.54 |
| 1326067200000 | 3093.16 |
| 1326153600000 | 3139.7 |
| 1326240000000 | 3098.07 |
| 1326326400000 | 3209.3 |
| 1326412800000 | 3176.51 |
| 1326672000000 | 3215 |
| 1326758400000 | 3295.82 |
| 1326844800000 | 3364.66 |
| 1326931200000 | 3431.99 |
| 1327017600000 | 3474.03 |
| 1327276800000 | 3539.69 |
| 1327363200000 | 3514.48 |
| 1327449600000 | 3484.18 |
| 1327536000000 | 3669.14 |
| 1327622400000 | 3661.77 |
| 1327881600000 | 3649.97 |
| 1327968000000 | 3693.87 |
| 1328054400000 | 3806.88 |
| 1328140800000 | 3811.37 |
| 1328227200000 | 3813.16 |
| 1328486400000 | 3829.41 |
| 1328572800000 | 3848.15 |
| 1328659200000 | 3849.74 |
| 1328745600000 | 3825.6 |
| 1328832000000 | 3713.01 |
| 1329091200000 | 3759.93 |
| 1329177600000 | 3728.36 |
| 1329264000000 | 3707.46 |
| 1329350400000 | 3650.3 |
| 1329436800000 | 3781.85 |
| 1329696000000 | 3807.46 |
| 1329782400000 | 3807.25 |
| 1329868800000 | 3747.59 |
| 1329955200000 | 3734.72 |
| 1330041600000 | 3814.55 |
| 1330300800000 | 3791.66 |
| 1330387200000 | 3833.33 |
| 1330473600000 | 3845.97 |
| 1330560000000 | 3851.34 |
| 1330646400000 | 3809.88 |
| 1330905600000 | 3736.99 |
| 1330992000000 | 3622.07 |
| 1331078400000 | 3645.48 |
| 1331164800000 | 3807.5 |
| 1331251200000 | 3759.61 |
| 1331510400000 | 3751.22 |
| 1331596800000 | 3763.96 |
| 1331683200000 | 3770.93 |
| 1331769600000 | 3814.68 |
| 1331856000000 | 3829.89 |
| 1332115200000 | 3841.2 |
| 1332201600000 | 3774.8 |
| 1332288000000 | 3751.48 |
| 1332374400000 | 3680.98 |
| 1332460800000 | 3754.13 |
| 1332720000000 | 3825.76 |
| 1332806400000 | 3836.58 |
| 1332892800000 | 3780.82 |
| 1332979200000 | 3727.41 |
| 1333065600000 | 3767.06 |
| 1333324800000 | 3794.84 |
| 1333411200000 | 3810.79 |
| 1333497600000 | 3657.47 |
| 1333584000000 | 3649.76 |
| 1333670400000 | 3649.76 |
| 1333929600000 | 3635.11 |
| 1334016000000 | 3571.17 |
| 1334102400000 | 3624.72 |
| 1334188800000 | 3696.53 |
| 1334275200000 | 3610.26 |
| 1334534400000 | 3603.02 |
| 1334620800000 | 3672.38 |
| 1334707200000 | 3622.23 |
| 1334793600000 | 3608.21 |
| 1334880000000 | 3600.05 |
| 1335139200000 | 3475.18 |
| 1335225600000 | 3529.27 |
| 1335312000000 | 3542.17 |
| 1335398400000 | 3594.53 |
| 1335484800000 | 3663.45 |
| 1335744000000 | 3650.47 |
| 1335830400000 | 3662.45 |
| 1335916800000 | 3610.97 |
| 1336003200000 | 3601.98 |
| 1336089600000 | 3555.99 |
| 1336348800000 | 3547.2 |
| 1336435200000 | 3443.39 |
| 1336521600000 | 3395.58 |
| 1336608000000 | 3442.14 |
| 1336694400000 | 3413.2 |
| 1336953600000 | 3269.25 |
| 1337040000000 | 3189.43 |
| 1337126400000 | 3198.69 |
| 1337212800000 | 3087.66 |
| 1337299200000 | 3103.03 |
| 1337558400000 | 3184.44 |
| 1337644800000 | 3173.59 |
| 1337731200000 | 2996.36 |
| 1337817600000 | 3017.22 |
| 1337904000000 | 2993.69 |
| 1338163200000 | 3039.57 |
| 1338249600000 | 3088.89 |
| 1338336000000 | 2994.51 |
| 1338422400000 | 3015.77 |
| 1338508800000 | 2963.65 |
| 1338768000000 | 3023.89 |
| 1338854400000 | 2968.32 |
| 1338940800000 | 3125.76 |
| 1339027200000 | 3187.49 |
| 1339113600000 | 3207.06 |
| 1339372800000 | 3233.68 |
| 1339459200000 | 3268.62 |
| 1339545600000 | 3314.89 |
| 1339632000000 | 3320.08 |
| 1339718400000 | 3401.33 |
| 1339977600000 | 3384.13 |
| 1340064000000 | 3524.93 |
| 1340150400000 | 3526.64 |
| 1340236800000 | 3451.02 |
| 1340323200000 | 3418.81 |
| 1340582400000 | 3363.43 |
| 1340668800000 | 3434.04 |
| 1340755200000 | 3471.04 |
| 1340841600000 | 3377.37 |
| 1340928000000 | 3561.65 |
| 1341187200000 | 3512.39 |
| 1341273600000 | 3559.77 |
| 1341360000000 | 3507.11 |
| 1341446400000 | 3509.83 |
| 1341532800000 | 3441.43 |
| 1341792000000 | 3401.97 |
| 1341878400000 | 3431.44 |
| 1341964800000 | 3408.8 |
| 1342051200000 | 3338.81 |
| 1342137600000 | 3426.32 |
| 1342396800000 | 3430.81 |
| 1342483200000 | 3442.63 |
| 1342569600000 | 3457.47 |
| 1342656000000 | 3486.44 |
| 1342742400000 | 3411.92 |
| 1343001600000 | 3258.13 |
| 1343088000000 | 3267.51 |
| 1343174400000 | 3292.82 |
| 1343260800000 | 3380.84 |
| 1343347200000 | 3491.16 |
| 1343606400000 | 3505.42 |
| 1343692800000 | 3526.7 |
| 1343779200000 | 3531.73 |
| 1343865600000 | 3456.85 |
| 1343952000000 | 3628.89 |
| 1344211200000 | 3741.58 |
| 1344297600000 | 3717.83 |
| 1344384000000 | 3707.95 |
| 1344470400000 | 3787.32 |
| 1344556800000 | 3762.41 |
| 1344816000000 | 3757.44 |
| 1344902400000 | 3771.44 |
| 1344988800000 | 3756.68 |
| 1345075200000 | 3846.85 |
| 1345161600000 | 3768.96 |
| 1345420800000 | 3763.26 |
| 1345507200000 | 3838.04 |
| 1345593600000 | 3783.48 |
| 1345680000000 | 3810.69 |
| 1345766400000 | 3791.73 |
| 1346025600000 | 3793.28 |
| 1346112000000 | 3769.24 |
| 1346198400000 | 3677.68 |
| 1346284800000 | 3630.3 |
| 1346371200000 | 3731.69 |
| 1346630400000 | 3730.67 |
| 1346716800000 | 3690.38 |
| 1346803200000 | 3735.59 |
| 1346889600000 | 3862.41 |
| 1346976000000 | 3962.93 |
| 1347235200000 | 3986.62 |
| 1347321600000 | 4059.04 |
| 1347408000000 | 4039.85 |
| 1347494400000 | 4060.77 |
| 1347580800000 | 4283.2 |
| 1347840000000 | 4220.09 |
| 1347926400000 | 4179.4 |
| 1348012800000 | 4171.3 |
| 1348099200000 | 4082.02 |
| 1348185600000 | 4099.33 |
| 1348444800000 | 4040.51 |
| 1348531200000 | 4095.26 |
| 1348617600000 | 3988.8 |
| 1348704000000 | 4037.11 |
| 1348790400000 | 4051.63 |
| 1349049600000 | 4143.23 |
| 1349136000000 | 4136.95 |
| 1349222400000 | 4118.76 |
| 1349308800000 | 4124 |
| 1349395200000 | 4231.15 |
| 1349654400000 | 4184.78 |
| 1349740800000 | 4114.63 |
| 1349827200000 | 4135.16 |
| 1349913600000 | 4156.9 |
| 1350000000000 | 4127.98 |
| 1350259200000 | 4122.09 |
| 1350345600000 | 4194.33 |
| 1350432000000 | 4189.04 |
| 1350518400000 | 4202.1 |
| 1350604800000 | 4091.27 |
| 1350864000000 | 4100.3 |
| 1350950400000 | 3971.82 |
| 1351036800000 | 3967.42 |
| 1351123200000 | 3982.73 |
| 1351209600000 | 3964.52 |
| 1351468800000 | 3937.24 |
| 1351555200000 | 3989.09 |
| 1351641600000 | 3960.43 |
| 1351728000000 | 3974.12 |
| 1351814400000 | 4014.33 |
| 1352073600000 | 3977.12 |
| 1352160000000 | 3980.36 |
| 1352246400000 | 3913.29 |
| 1352332800000 | 3901.51 |
| 1352419200000 | 3886.35 |
| 1352678400000 | 3891.4 |
| 1352764800000 | 3912.8 |
| 1352851200000 | 3936.69 |
| 1352937600000 | 3984 |
| 1353024000000 | 3943 |
| 1353283200000 | 4054.34 |
| 1353369600000 | 4060.59 |
| 1353456000000 | 4039.56 |
| 1353542400000 | 4049.54 |
| 1353628800000 | 4111.19 |
| 1353888000000 | 4144.48 |
| 1353974400000 | 4135.68 |
| 1354060800000 | 4107.37 |
| 1354147200000 | 4158.67 |
| 1354233600000 | 4163.55 |
| 1354492800000 | 4184.8 |
| 1354579200000 | 4216.68 |
| 1354665600000 | 4238.4 |
| 1354752000000 | 4240.77 |
| 1354838400000 | 4164.17 |
| 1355097600000 | 4225.24 |
| 1355184000000 | 4329.63 |
| 1355270400000 | 4358.93 |
| 1355356800000 | 4365.41 |
| 1355443200000 | 4406.46 |
| 1355702400000 | 4443.85 |
| 1355788800000 | 4511.3 |
| 1355875200000 | 4579.47 |
| 1355961600000 | 4573.38 |
| 1356048000000 | 4520.81 |
| 1356307200000 | 4520.53 |
| 1356393600000 | 4520.53 |
| 1356480000000 | 4519.28 |
| 1356566400000 | 4581.31 |
| 1356652800000 | 4541.31 |
| 1356912000000 | 4526.16 |
| 1357084800000 | 4632.47 |
| 1357171200000 | 4573.44 |
| 1357257600000 | 4475.6 |
| 1357516800000 | 4454.45 |
| 1357603200000 | 4421.36 |
| 1357689600000 | 4468.4 |
| 1357776000000 | 4521.86 |
| 1357862400000 | 4509.28 |
| 1358121600000 | 4516.01 |
| 1358208000000 | 4462.22 |
| 1358294400000 | 4495.18 |
| 1358380800000 | 4522.16 |
| 1358467200000 | 4466.22 |
| 1358726400000 | 4468.48 |
| 1358812800000 | 4440.42 |
| 1358899200000 | 4421.18 |
| 1358985600000 | 4454.12 |
| 1359072000000 | 4458 |
| 1359331200000 | 4392.14 |
| 1359417600000 | 4407.7 |
| 1359504000000 | 4377.61 |
| 1359590400000 | 4360.47 |
| 1359676800000 | 4451.67 |
| 1359936000000 | 4366.79 |
| 1360022400000 | 4376.12 |
| 1360108800000 | 4335.85 |
| 1360195200000 | 4304.44 |
| 1360281600000 | 4382.13 |
| 1360540800000 | 4375.6 |
| 1360627200000 | 4324.88 |
| 1360713600000 | 4349.52 |
| 1360800000000 | 4269.97 |
| 1360886400000 | 4278.82 |
| 1361145600000 | 4284.57 |
| 1361232000000 | 4306.47 |
| 1361318400000 | 4264.65 |
| 1361404800000 | 4212.66 |
| 1361491200000 | 4183.43 |
| 1361750400000 | 4250.99 |
| 1361836800000 | 4135.53 |
| 1361923200000 | 4185.68 |
| 1362009600000 | 4196.06 |
| 1362096000000 | 4194.17 |
| 1362355200000 | 4168.25 |
| 1362441600000 | 4257.17 |
| 1362528000000 | 4237.64 |
| 1362614400000 | 4254.12 |
| 1362700800000 | 4265.78 |
| 1362960000000 | 4236.61 |
| 1363046400000 | 4249.5 |
| 1363132800000 | 4209.12 |
| 1363219200000 | 4246.31 |
| 1363305600000 | 4261.29 |
| 1363564800000 | 4171 |
| 1363651200000 | 4086.39 |
| 1363737600000 | 4092.41 |
| 1363824000000 | 4035.13 |
| 1363910400000 | 4018.72 |
| 1364169600000 | 3936.89 |
| 1364256000000 | 3941.95 |
| 1364342400000 | 3975.69 |
| 1364428800000 | 3974.76 |
| 1364515200000 | 3974.76 |
| 1364774400000 | 3976.05 |
| 1364860800000 | 3964.88 |
| 1364947200000 | 3899.48 |
| 1365033600000 | 3919.89 |
| 1365120000000 | 4005.14 |
| 1365379200000 | 4033.1 |
| 1365465600000 | 4051.59 |
| 1365552000000 | 4123.18 |
| 1365638400000 | 4194.16 |
| 1365724800000 | 4170.48 |
| 1365984000000 | 4072.15 |
| 1366070400000 | 4074.84 |
| 1366156800000 | 3978.95 |
| 1366243200000 | 3921.52 |
| 1366329600000 | 3954.23 |
| 1366588800000 | 3936.19 |
| 1366675200000 | 3908.67 |
| 1366761600000 | 3898.45 |
| 1366848000000 | 3910.94 |
| 1366934400000 | 3914.17 |
| 1367193600000 | 3968 |
| 1367280000000 | 3995.13 |
| 1367366400000 | 3994.55 |
| 1367452800000 | 3969.02 |
| 1367539200000 | 3969.32 |
| 1367798400000 | 4014.36 |
| 1367884800000 | 4045.85 |
| 1367971200000 | 4115.97 |
| 1368057600000 | 4072.13 |
| 1368144000000 | 3996.63 |
| 1368403200000 | 4011.79 |
| 1368489600000 | 4058.81 |
| 1368576000000 | 4031.81 |
| 1368662400000 | 4027.23 |
| 1368748800000 | 4003.16 |
| 1369008000000 | 3976.32 |
| 1369094400000 | 3972.18 |
| 1369180800000 | 3982.6 |
| 1369267200000 | 3954.53 |
| 1369353600000 | 4008.31 |
| 1369612800000 | 4124.74 |
| 1369699200000 | 4126.18 |
| 1369785600000 | 4098.98 |
| 1369872000000 | 4085.46 |
| 1369958400000 | 4102.95 |
| 1370217600000 | 4077.01 |
| 1370304000000 | 4153.84 |
| 1370390400000 | 4121.7 |
| 1370476800000 | 4093.21 |
| 1370563200000 | 4248.05 |
| 1370822400000 | 4227.94 |
| 1370908800000 | 4213.27 |
| 1370995200000 | 4254.55 |
| 1371081600000 | 4250.97 |
| 1371168000000 | 4289.92 |
| 1371427200000 | 4266.4 |
| 1371513600000 | 4234.78 |
| 1371600000000 | 4191.29 |
| 1371686400000 | 3857.88 |
| 1371772800000 | 3718.83 |
| 1372032000000 | 3725.34 |
| 1372118400000 | 3746.34 |
| 1372204800000 | 3723.62 |
| 1372291200000 | 3619.36 |
| 1372377600000 | 3739.37 |
| 1372636800000 | 3733.88 |
| 1372723200000 | 3799.45 |
| 1372809600000 | 3762.06 |
| 1372896000000 | 3824.91 |
| 1372982400000 | 3715.21 |
| 1373241600000 | 3673.33 |
| 1373328000000 | 3631.41 |
| 1373414400000 | 3697.77 |
| 1373500800000 | 3810.8 |
| 1373587200000 | 3881.78 |
| 1373846400000 | 3892.56 |
| 1373932800000 | 3961.55 |
| 1374019200000 | 3959.93 |
| 1374105600000 | 3954.34 |
| 1374192000000 | 4006.15 |
| 1374451200000 | 4041.93 |
| 1374537600000 | 4080.11 |
| 1374624000000 | 4076.48 |
| 1374710400000 | 4050.31 |
| 1374796800000 | 4013.95 |
| 1375056000000 | 4053.65 |
| 1375142400000 | 4050.18 |
| 1375228800000 | 4064.38 |
| 1375315200000 | 4098.78 |
| 1375401600000 | 4236.03 |
| 1375660800000 | 4235.17 |
| 1375747200000 | 4191.67 |
| 1375833600000 | 4216.21 |
| 1375920000000 | 4308.02 |
| 1376006400000 | 4329.71 |
| 1376265600000 | 4352.04 |
| 1376352000000 | 4331.77 |
| 1376438400000 | 4368.93 |
| 1376524800000 | 4332.46 |
| 1376611200000 | 4343.07 |
| 1376870400000 | 4322.42 |
| 1376956800000 | 4302.67 |
| 1377043200000 | 4269.75 |
| 1377129600000 | 4333.82 |
| 1377216000000 | 4376.96 |
| 1377475200000 | 4367.57 |
| 1377561600000 | 4271.98 |
| 1377648000000 | 4203.22 |
| 1377734400000 | 4180.42 |
| 1377820800000 | 4203.65 |
| 1378080000000 | 4236.87 |
| 1378166400000 | 4171.51 |
| 1378252800000 | 4095.38 |
| 1378339200000 | 3854.67 |
| 1378425600000 | 3934.35 |
| 1378684800000 | 4074.21 |
| 1378771200000 | 4220.13 |
| 1378857600000 | 4297.71 |
| 1378944000000 | 4337.92 |
| 1379030400000 | 4284.58 |
| 1379289600000 | 4301.84 |
| 1379376000000 | 4324.16 |
| 1379462400000 | 4310.95 |
| 1379548800000 | 4505.54 |
| 1379635200000 | 4441.25 |
| 1379894400000 | 4406.3 |
| 1379980800000 | 4412.76 |
| 1380067200000 | 4458.2 |
| 1380153600000 | 4485.21 |
| 1380240000000 | 4484.48 |
| 1380499200000 | 4419.99 |
| 1380585600000 | 4466.53 |
| 1380672000000 | 4489.39 |
| 1380758400000 | 4529.94 |
| 1380844800000 | 4469.72 |
| 1381104000000 | 4435.58 |
| 1381190400000 | 4444.93 |
| 1381276800000 | 4423.45 |
| 1381363200000 | 4586.62 |
| 1381449600000 | 4631.93 |
| 1381708800000 | 4676.27 |
| 1381795200000 | 4637.88 |
| 1381881600000 | 4676.26 |
| 1381968000000 | 4675.42 |
| 1382054400000 | 4718.36 |
| 1382313600000 | 4832.87 |
| 1382400000000 | 4861.55 |
| 1382486400000 | 4805.2 |
| 1382572800000 | 4871.1 |
| 1382659200000 | 4838.5 |
| 1382918400000 | 4880.44 |
| 1383004800000 | 4899 |
| 1383091200000 | 4877.55 |
| 1383177600000 | 4756.34 |
| 1383264000000 | 4702.54 |
| 1383523200000 | 4750.61 |
| 1383609600000 | 4684.6 |
| 1383696000000 | 4775.92 |
| 1383782400000 | 4702.78 |
| 1383868800000 | 4637.01 |
| 1384128000000 | 4632.41 |
| 1384214400000 | 4633.71 |
| 1384300800000 | 4571.28 |
| 1384387200000 | 4657.29 |
| 1384473600000 | 4751.4 |
| 1384732800000 | 4932.28 |
| 1384819200000 | 4886.9 |
| 1384905600000 | 4833.68 |
| 1384992000000 | 4795.97 |
| 1385078400000 | 4838.73 |
| 1385337600000 | 4879.69 |
| 1385424000000 | 4813.13 |
| 1385510400000 | 4836.43 |
| 1385596800000 | 4824.17 |
| 1385683200000 | 4841.57 |
| 1385942400000 | 4735.08 |
| 1386028800000 | 4690.62 |
| 1386115200000 | 4657.96 |
| 1386201600000 | 4661.41 |
| 1386288000000 | 4687.26 |
| 1386547200000 | 4693.37 |
| 1386633600000 | 4703.73 |
| 1386720000000 | 4714.1 |
| 1386806400000 | 4647.49 |
| 1386892800000 | 4615.04 |
| 1387152000000 | 4640.15 |
| 1387238400000 | 4554.49 |
| 1387324800000 | 4577.79 |
| 1387411200000 | 4527.4 |
| 1387497600000 | 4594.87 |
| 1387756800000 | 4606.8 |
| 1387843200000 | 4611.32 |
| 1387929600000 | 4611.32 |
| 1388016000000 | 4622.49 |
| 1388102400000 | 4628.39 |
| 1388361600000 | 4630.39 |
| 1388448000000 | 4606.27 |
| 1388620800000 | 4612.78 |
| 1388707200000 | 4540.92 |
| 1388966400000 | 4544.17 |
| 1389052800000 | 4433.65 |
| 1389139200000 | 4455.21 |
| 1389225600000 | 4373.25 |
| 1389312000000 | 4421.7 |
| 1389571200000 | 4500.98 |
| 1389657600000 | 4544.66 |
| 1389744000000 | 4544.4 |
| 1389830400000 | 4550.37 |
| 1389916800000 | 4487.85 |
| 1390176000000 | 4504.79 |
| 1390262400000 | 4554.89 |
| 1390348800000 | 4601.31 |
| 1390435200000 | 4569.36 |
| 1390521600000 | 4427.46 |
| 1390780800000 | 4366.39 |
| 1390867200000 | 4408.66 |
| 1390953600000 | 4343.97 |
| 1391040000000 | 4347.56 |
| 1391126400000 | 4335.23 |
| 1391385600000 | 4389.05 |
| 1391472000000 | 4382.52 |
| 1391558400000 | 4441.09 |
| 1391644800000 | 4593.31 |
| 1391731200000 | 4616.8 |
| 1391990400000 | 4609.81 |
| 1392076800000 | 4691.46 |
| 1392163200000 | 4750.31 |
| 1392249600000 | 4785.78 |
| 1392336000000 | 4797.65 |
| 1392595200000 | 4801.21 |
| 1392681600000 | 4790.65 |
| 1392768000000 | 4802.46 |
| 1392854400000 | 4744.04 |
| 1392940800000 | 4809.32 |
| 1393200000000 | 4872.46 |
| 1393286400000 | 4844.49 |
| 1393372800000 | 4753.05 |
| 1393459200000 | 4734.23 |
| 1393545600000 | 4868.47 |
| 1393804800000 | 4584.2 |
| 1393891200000 | 4684.42 |
| 1393977600000 | 4693.14 |
| 1394064000000 | 4779.2 |
| 1394150400000 | 4702.29 |
| 1394409600000 | 4622.34 |
| 1394496000000 | 4610.04 |
| 1394582400000 | 4559.04 |
| 1394668800000 | 4495.24 |
| 1394755200000 | 4501.6 |
| 1395014400000 | 4624.33 |
| 1395100800000 | 4601.75 |
| 1395187200000 | 4579.66 |
| 1395273600000 | 4557.75 |
| 1395360000000 | 4536.43 |
| 1395619200000 | 4524.77 |
| 1395705600000 | 4595.56 |
| 1395792000000 | 4665.37 |
| 1395878400000 | 4664.61 |
| 1395964800000 | 4695.51 |
| 1396224000000 | 4774.2 |
| 1396310400000 | 4772.42 |
| 1396396800000 | 4797.94 |
| 1396483200000 | 4743.09 |
| 1396569600000 | 4773.46 |
| 1396828800000 | 4749.12 |
| 1396915200000 | 4800.24 |
| 1397001600000 | 4801.18 |
| 1397088000000 | 4838.48 |
| 1397174400000 | 4817.99 |
| 1397433600000 | 4771.57 |
| 1397520000000 | 4682.97 |
| 1397606400000 | 4664.32 |
| 1397692800000 | 4753.31 |
| 1397779200000 | 4753.31 |
| 1398038400000 | 4747.36 |
| 1398124800000 | 4780.61 |
| 1398211200000 | 4791.12 |
| 1398297600000 | 4768.77 |
| 1398384000000 | 4719.47 |
| 1398643200000 | 4740.66 |
| 1398729600000 | 4785.21 |
| 1398816000000 | 4790.42 |
| 1398902400000 | 4795.9 |
| 1398988800000 | 4767.72 |
| 1399248000000 | 4735.24 |
| 1399334400000 | 4718.29 |
| 1399420800000 | 4707.26 |
| 1399507200000 | 4726.29 |
| 1399593600000 | 4676.54 |
| 1399852800000 | 4718.29 |
| 1399939200000 | 4709.75 |
| 1400025600000 | 4721.42 |
| 1400112000000 | 4672.46 |
| 1400198400000 | 4663.25 |
| 1400457600000 | 4683.77 |
| 1400544000000 | 4703.1 |
| 1400630400000 | 4704.05 |
| 1400716800000 | 4803.94 |
| 1400803200000 | 4809.07 |
| 1401062400000 | 4819.71 |
| 1401148800000 | 4806.93 |
| 1401235200000 | 4790.44 |
| 1401321600000 | 4835.53 |
| 1401408000000 | 4775.54 |
| 1401667200000 | 4776.07 |
| 1401753600000 | 4765.54 |
| 1401840000000 | 4811.61 |
| 1401926400000 | 4840.31 |
| 1402012800000 | 4927 |
| 1402272000000 | 4875.08 |
| 1402358400000 | 4884.35 |
| 1402444800000 | 4856.93 |
| 1402531200000 | 4856.2 |
| 1402617600000 | 4823.01 |
| 1402876800000 | 4802.75 |
| 1402963200000 | 4834.93 |
| 1403049600000 | 4843.38 |
| 1403136000000 | 4865.79 |
| 1403222400000 | 4783.44 |
| 1403481600000 | 4840.2 |
| 1403568000000 | 4825.72 |
| 1403654400000 | 4773.2 |
| 1403740800000 | 4711.56 |
| 1403827200000 | 4716.94 |
| 1404086400000 | 4742.25 |
| 1404172800000 | 4734.06 |
| 1404259200000 | 4676.15 |
| 1404345600000 | 4665.41 |
| 1404432000000 | 4659.49 |
| 1404691200000 | 4703.02 |
| 1404777600000 | 4686.03 |
| 1404864000000 | 4665.73 |
| 1404950400000 | 4637.69 |
| 1405036800000 | 4702.78 |
| 1405296000000 | 4742.06 |
| 1405382400000 | 4743.27 |
| 1405468800000 | 4755.52 |
| 1405555200000 | 4747.69 |
| 1405641600000 | 4717.86 |
| 1405900800000 | 4704.79 |
| 1405987200000 | 4746.79 |
| 1406073600000 | 4723.29 |
| 1406160000000 | 4728.71 |
| 1406246400000 | 4722.37 |
| 1406505600000 | 4701.84 |
| 1406592000000 | 4662.43 |
| 1406678400000 | 4559.99 |
| 1406764800000 | 4473.83 |
| 1406851200000 | 4535.88 |
| 1407110400000 | 4579.35 |
| 1407196800000 | 4574.38 |
| 1407283200000 | 4540.93 |
| 1407369600000 | 4478.17 |
| 1407456000000 | 4469.5 |
| 1407715200000 | 4540.63 |
| 1407801600000 | 4534.37 |
| 1407888000000 | 4628.39 |
| 1407974400000 | 4693.91 |
| 1408060800000 | 4671.88 |
| 1408320000000 | 4752.21 |
| 1408406400000 | 4745.43 |
| 1408492800000 | 4741.43 |
| 1408579200000 | 4733.57 |
| 1408665600000 | 4687.15 |
| 1408924800000 | 4695.52 |
| 1409011200000 | 4735 |
| 1409097600000 | 4716.67 |
| 1409184000000 | 4594.86 |
| 1409270400000 | 4582.41 |
| 1409529600000 | 4620.22 |
| 1409616000000 | 4636.02 |
| 1409702400000 | 4770.16 |
| 1409788800000 | 4742.08 |
| 1409875200000 | 4759.76 |
| 1410134400000 | 4784.23 |
| 1410220800000 | 4732.26 |
| 1410307200000 | 4733.45 |
| 1410393600000 | 4681.38 |
| 1410480000000 | 4674.97 |
| 1410739200000 | 4716.63 |
| 1410825600000 | 4754.32 |
| 1410912000000 | 4803.79 |
| 1410998400000 | 4755.53 |
| 1411084800000 | 4803.02 |
| 1411344000000 | 4754.32 |
| 1411430400000 | 4714.07 |
| 1411516800000 | 4672.8 |
| 1411603200000 | 4639.08 |
| 1411689600000 | 4646.86 |
| 1411948800000 | 4652.26 |
| 1412035200000 | 4659 |
| 1412121600000 | 4569.21 |
| 1412208000000 | 4532.52 |
| 1412294400000 | 4492.18 |
| 1412553600000 | 4530.09 |
| 1412640000000 | 4532.21 |
| 1412726400000 | 4499.45 |
| 1412812800000 | 4542.48 |
| 1412899200000 | 4439.63 |
| 1413158400000 | 4449.13 |
| 1413244800000 | 4453.68 |
| 1413331200000 | 4444.89 |
| 1413417600000 | 4437.97 |
| 1413504000000 | 4464.63 |
| 1413763200000 | 4437.18 |
| 1413849600000 | 4490.83 |
| 1413936000000 | 4471.58 |
| 1414022400000 | 4463.87 |
| 1414108800000 | 4476.87 |
| 1414368000000 | 4504.78 |
| 1414454400000 | 4554.74 |
| 1414540800000 | 4545.91 |
| 1414627200000 | 4490.62 |
| 1414713600000 | 4495.09 |
| 1414972800000 | 4469.06 |
| 1415059200000 | 4485.69 |
| 1415145600000 | 4422.37 |
| 1415232000000 | 4400.64 |
| 1415318400000 | 4356.5 |
| 1415577600000 | 4365.99 |
| 1415664000000 | 4358.12 |
| 1415750400000 | 4363.41 |
| 1415836800000 | 4324.19 |
| 1415923200000 | 4385.45 |
| 1416182400000 | 4375.48 |
| 1416268800000 | 4433.57 |
| 1416355200000 | 4421.05 |
| 1416441600000 | 4371.62 |
| 1416528000000 | 4382.54 |
| 1416787200000 | 4383.81 |
| 1416873600000 | 4410.01 |
| 1416960000000 | 4443.4 |
| 1417046400000 | 4437.13 |
| 1417132800000 | 4407.43 |
| 1417392000000 | 4409 |
| 1417478400000 | 4454.67 |
| 1417564800000 | 4443.08 |
| 1417651200000 | 4430.79 |
| 1417737600000 | 4412.86 |
| 1417996800000 | 4396.65 |
| 1418083200000 | 4387.22 |
| 1418169600000 | 4328.01 |
| 1418256000000 | 4320.6 |
| 1418342400000 | 4319.43 |
| 1418601600000 | 4245.86 |
| 1418688000000 | 4150.63 |
| 1418774400000 | 4124 |
| 1418860800000 | 4138.9 |
| 1418947200000 | 4078.13 |
| 1419206400000 | 4091.4 |
| 1419292800000 | 4035.45 |
| 1419379200000 | 3997.24 |
| 1419465600000 | 3997.24 |
| 1419552000000 | 3947.92 |
| 1419811200000 | 3996.68 |
| 1419897600000 | 4033.96 |
| 1419984000000 | 4004.99 |
| 1420156800000 | 3971.35 |
| 1420416000000 | 3864.13 |
| 1420502400000 | 3845.94 |
| 1420588800000 | 3881.34 |
| 1420675200000 | 3986.17 |
| 1420761600000 | 3989.67 |
| 1421020800000 | 3944.01 |
| 1421107200000 | 3985.04 |
| 1421193600000 | 3962.82 |
| 1421280000000 | 3724.23 |
| 1421366400000 | 3666.94 |
| 1421625600000 | 3694.08 |
| 1421712000000 | 3651.41 |
| 1421798400000 | 3760.51 |
| 1421884800000 | 3791.39 |
| 1421971200000 | 3782.43 |
| 1422230400000 | 3759.21 |
| 1422316800000 | 3785.94 |
| 1422403200000 | 3782.91 |
| 1422489600000 | 3839.44 |
| 1422576000000 | 3840.83 |
| 1422835200000 | 3851.99 |
| 1422921600000 | 3903.57 |
| 1423008000000 | 3912.28 |
| 1423094400000 | 3917.36 |
| 1423180800000 | 3912.01 |
| 1423440000000 | 3859 |
| 1423526400000 | 3845.47 |
| 1423612800000 | 3798.83 |
| 1423699200000 | 3880.18 |
| 1423785600000 | 3896.51 |
| 1424044800000 | 3925.44 |
| 1424131200000 | 3906.38 |
| 1424217600000 | 3869.39 |
| 1424304000000 | 3904.26 |
| 1424390400000 | 3885.68 |
| 1424649600000 | 3905.95 |
| 1424736000000 | 3921.27 |
| 1424822400000 | 3913.25 |
| 1424908800000 | 3876.07 |
| 1424995200000 | 3889.77 |
| 1425254400000 | 3866.89 |
| 1425340800000 | 3798.59 |
| 1425427200000 | 3807.91 |
| 1425513600000 | 3822.12 |
| 1425600000000 | 3762.73 |
| 1425859200000 | 3769.93 |
| 1425945600000 | 3634.77 |
| 1426032000000 | 3635.73 |
| 1426118400000 | 3648.58 |
| 1426204800000 | 3564.46 |
| 1426464000000 | 3617.91 |
| 1426550400000 | 3642.25 |
| 1426636800000 | 3673.29 |
| 1426723200000 | 3752.92 |
| 1426809600000 | 3836.56 |
| 1427068800000 | 3922.04 |
| 1427155200000 | 3918.6 |
| 1427241600000 | 3927.12 |
| 1427328000000 | 3871.91 |
| 1427414400000 | 3834.21 |
| 1427673600000 | 3857.03 |
| 1427760000000 | 3841.18 |
| 1427846400000 | 3851.35 |
| 1427932800000 | 3900.45 |
| 1428019200000 | 3900.45 |
| 1428278400000 | 3952.87 |
| 1428364800000 | 3945.88 |
| 1428451200000 | 3962.48 |
| 1428537600000 | 3943.22 |
| 1428624000000 | 3945.46 |
| 1428883200000 | 3921.26 |
| 1428969600000 | 3948.82 |
| 1429056000000 | 3978.35 |
| 1429142400000 | 4057.79 |
| 1429228800000 | 4023.72 |
| 1429488000000 | 4112.67 |
| 1429574400000 | 4112.39 |
| 1429660800000 | 4116.8 |
| 1429747200000 | 4142.41 |
| 1429833600000 | 4140.91 |
| 1430092800000 | 4239.38 |
| 1430179200000 | 4251.96 |
| 1430265600000 | 4258.41 |
| 1430352000000 | 4238.66 |
| 1430438400000 | 4214.24 |
| 1430697600000 | 4256.91 |
| 1430784000000 | 4234.4 |
| 1430870400000 | 4326.77 |
| 1430956800000 | 4283.44 |
| 1431043200000 | 4306.44 |
| 1431302400000 | 4245.27 |
| 1431388800000 | 4254.03 |
| 1431475200000 | 4299.96 |
| 1431561600000 | 4292.4 |
| 1431648000000 | 4330.64 |
| 1431907200000 | 4300.57 |
| 1431993600000 | 4221.07 |
| 1432080000000 | 4184.37 |
| 1432166400000 | 4185.46 |
| 1432252800000 | 4124.32 |
| 1432512000000 | 4045.78 |
| 1432598400000 | 3927.09 |
| 1432684800000 | 3956.86 |
| 1432771200000 | 3926.79 |
| 1432857600000 | 3958.69 |
| 1433116800000 | 3927.79 |
| 1433203200000 | 3958.94 |
| 1433289600000 | 3942.71 |
| 1433376000000 | 3942.61 |
| 1433462400000 | 3847.69 |
| 1433721600000 | 3847.51 |
| 1433808000000 | 3836.99 |
| 1433894400000 | 3967.57 |
| 1433980800000 | 3954.24 |
| 1434067200000 | 3909.57 |
| 1434326400000 | 3914.72 |
| 1434412800000 | 3908.73 |
| 1434499200000 | 3830.52 |
| 1434585600000 | 3902.46 |
| 1434672000000 | 3831.99 |
| 1434931200000 | 3951.25 |
| 1435017600000 | 3874.35 |
| 1435104000000 | 3881.5 |
| 1435190400000 | 3892.14 |
| 1435276800000 | 3837.74 |
| 1435536000000 | 3754.61 |
| 1435622400000 | 3798.34 |
| 1435708800000 | 3746.05 |
| 1435795200000 | 3744.34 |
| 1435881600000 | 3714.15 |
| 1436140800000 | 3679.82 |
| 1436227200000 | 3537.69 |
| 1436313600000 | 3552.67 |
| 1436400000000 | 3583.36 |
| 1436486400000 | 3733.71 |
| 1436745600000 | 3711.99 |
| 1436832000000 | 3700.27 |
| 1436918400000 | 3687.19 |
| 1437004800000 | 3756.28 |
| 1437091200000 | 3722.32 |
| 1437350400000 | 3638.47 |
| 1437436800000 | 3664.24 |
| 1437523200000 | 3558.49 |
| 1437609600000 | 3603.84 |
| 1437696000000 | 3568.63 |
| 1437955200000 | 3616.53 |
| 1438041600000 | 3611.76 |
| 1438128000000 | 3641.84 |
| 1438214400000 | 3558.45 |
| 1438300800000 | 3664.73 |
| 1438560000000 | 3648.8 |
| 1438646400000 | 3628.23 |
| 1438732800000 | 3642.65 |
| 1438819200000 | 3521.11 |
| 1438905600000 | 3537.64 |
| 1439164800000 | 3581.76 |
| 1439251200000 | 3596.5 |
| 1439337600000 | 3620.97 |
| 1439424000000 | 3655.33 |
| 1439510400000 | 3595.65 |
| 1439769600000 | 3564.27 |
| 1439856000000 | 3539.18 |
| 1439942400000 | 3580.92 |
| 1440028800000 | 3632.86 |
| 1440115200000 | 3609.19 |
| 1440374400000 | 3466.7 |
| 1440460800000 | 3456.26 |
| 1440547200000 | 3451.1 |
| 1440633600000 | 3467.73 |
| 1440720000000 | 3518.81 |
| 1440979200000 | 3542.76 |
| 1441065600000 | 3465.49 |
| 1441152000000 | 3445.72 |
| 1441238400000 | 3512.7 |
| 1441324800000 | 3480.89 |
| 1441584000000 | 3461.05 |
| 1441670400000 | 3482.52 |
| 1441756800000 | 3497.41 |
| 1441843200000 | 3588.7 |
| 1441929600000 | 3615.47 |
| 1442188800000 | 3601.19 |
| 1442275200000 | 3609.72 |
| 1442361600000 | 3615.3 |
| 1442448000000 | 3639.85 |
| 1442534400000 | 3611.59 |
| 1442793600000 | 3581.4 |
| 1442880000000 | 3478.15 |
| 1442966400000 | 3436.08 |
| 1443052800000 | 3423.51 |
| 1443139200000 | 3409.03 |
| 1443398400000 | 3353.57 |
| 1443484800000 | 3361.61 |
| 1443571200000 | 3387.6 |
| 1443657600000 | 3371.62 |
| 1443744000000 | 3359.51 |
| 1444003200000 | 3431.84 |
| 1444089600000 | 3470.05 |
| 1444176000000 | 3483.6 |
| 1444262400000 | 3528.49 |
| 1444348800000 | 3591.09 |
| 1444608000000 | 3591.24 |
| 1444694400000 | 3563.43 |
| 1444780800000 | 3572.67 |
| 1444867200000 | 3581.95 |
| 1444953600000 | 3558.15 |
| 1445212800000 | 3513.63 |
| 1445299200000 | 3526.72 |
| 1445385600000 | 3483.41 |
| 1445472000000 | 3432.49 |
| 1445558400000 | 3407.09 |
| 1445817600000 | 3405.09 |
| 1445904000000 | 3397.56 |
| 1445990400000 | 3389.34 |
| 1446076800000 | 3290.33 |
| 1446163200000 | 3331.7 |
| 1446422400000 | 3351.94 |
| 1446508800000 | 3315.41 |
| 1446595200000 | 3306.52 |
| 1446681600000 | 3263.74 |
| 1446768000000 | 3176.23 |
| 1447027200000 | 3168.59 |
| 1447113600000 | 3172.32 |
| 1447200000000 | 3202.29 |
| 1447286400000 | 3182.24 |
| 1447372800000 | 3114.96 |
| 1447632000000 | 3088.9 |
| 1447718400000 | 3122.32 |
| 1447804800000 | 3145.48 |
| 1447891200000 | 3149.59 |
| 1447977600000 | 3156.07 |
| 1448236800000 | 3076.41 |
| 1448323200000 | 3009.55 |
| 1448409600000 | 2993.9 |
| 1448496000000 | 3026.83 |
| 1448582400000 | 2983.89 |
| 1448841600000 | 2964.41 |
| 1448928000000 | 2960.1 |
| 1449014400000 | 2894.41 |
| 1449100800000 | 2918.01 |
| 1449187200000 | 2928.02 |
| 1449446400000 | 2912.94 |
| 1449532800000 | 2824.38 |
| 1449619200000 | 2780.93 |
| 1449705600000 | 2815.43 |
| 1449792000000 | 2756.91 |
| 1450051200000 | 2760.42 |
| 1450137600000 | 2780.44 |
| 1450224000000 | 2860.39 |
| 1450310400000 | 2892.37 |
| 1450396800000 | 2934.17 |
| 1450656000000 | 2987.62 |
| 1450742400000 | 3010.38 |
| 1450828800000 | 3002.04 |
| 1450915200000 | 3026.3 |
| 1451001600000 | 3026.3 |
| 1451260800000 | 3019.98 |
| 1451347200000 | 3041.1 |
| 1451433600000 | 2976.89 |
| 1451520000000 | 2932.72 |
| 1451865600000 | 2825.94 |
| 1451952000000 | 2775.12 |
| 1452038400000 | 2754.1 |
| 1452124800000 | 2716.29 |
| 1452211200000 | 2687.58 |
| 1452470400000 | 2639.21 |
| 1452556800000 | 2711.04 |
| 1452643200000 | 2765.15 |
| 1452729600000 | 2745.24 |
| 1452816000000 | 2687.05 |
| 1453075200000 | 2549.96 |
| 1453161600000 | 2586.51 |
| 1453248000000 | 2523.94 |
| 1453334400000 | 2523.73 |
| 1453420800000 | 2606.68 |
| 1453680000000 | 2609.79 |
| 1453766400000 | 2584.01 |
| 1453852800000 | 2609.32 |
| 1453939200000 | 2670.14 |
| 1454025600000 | 2713.53 |
| 1454284800000 | 2743.07 |
| 1454371200000 | 2671.24 |
| 1454457600000 | 2702.9 |
| 1454544000000 | 2816.31 |
| 1454630400000 | 2813.98 |
| 1454889600000 | 2761.05 |
| 1454976000000 | 2792.5 |
| 1455062400000 | 2769.98 |
| 1455148800000 | 2799.46 |
| 1455235200000 | 2795.41 |
| 1455494400000 | 2820.69 |
| 1455580800000 | 2804.7 |
| 1455667200000 | 2919.44 |
| 1455753600000 | 2924.62 |
| 1455840000000 | 2911.08 |
| 1456099200000 | 2925.95 |
| 1456185600000 | 2896.54 |
| 1456272000000 | 2852.12 |
| 1456358400000 | 2903.06 |
| 1456444800000 | 2889.88 |
| 1456704000000 | 2850.23 |
| 1456790400000 | 2852.98 |
| 1456876800000 | 2848.88 |
| 1456963200000 | 2954.84 |
| 1457049600000 | 2974.93 |
| 1457308800000 | 3005.13 |
| 1457395200000 | 2990.45 |
| 1457481600000 | 2990.05 |
| 1457568000000 | 3025.33 |
| 1457654400000 | 3093.98 |
| 1457913600000 | 3097.12 |
| 1458000000000 | 3072.49 |
| 1458086400000 | 3064.64 |
| 1458172800000 | 3199.08 |
| 1458259200000 | 3238.31 |
| 1458518400000 | 3218.16 |
| 1458604800000 | 3226.39 |
| 1458691200000 | 3164.84 |
| 1458777600000 | 3155.6 |
| 1458864000000 | 3155.6 |
| 1459123200000 | 3187.63 |
| 1459209600000 | 3208.06 |
| 1459296000000 | 3332.75 |
| 1459382400000 | 3350.94 |
| 1459468800000 | 3290.92 |
| 1459728000000 | 3321.62 |
| 1459814400000 | 3211.73 |
| 1459900800000 | 3173.92 |
| 1459987200000 | 3134.77 |
| 1460073600000 | 3167.31 |
| 1460332800000 | 3173.54 |
| 1460419200000 | 3131.23 |
| 1460505600000 | 3172.43 |
| 1460592000000 | 3172.15 |
| 1460678400000 | 3165.88 |
| 1460937600000 | 3173.87 |
| 1461024000000 | 3221.39 |
| 1461110400000 | 3212.19 |
| 1461196800000 | 3169.31 |
| 1461283200000 | 3102.63 |
| 1461542400000 | 3039.52 |
| 1461628800000 | 3056.66 |
| 1461715200000 | 3004.62 |
| 1461801600000 | 3028.37 |
| 1461888000000 | 3076.31 |
| 1462147200000 | 3084.87 |
| 1462233600000 | 3077.39 |
| 1462320000000 | 3010.41 |
| 1462406400000 | 2927.52 |
| 1462492800000 | 2962.8 |
| 1462752000000 | 2952.84 |
| 1462838400000 | 2913.39 |
| 1462924800000 | 2909.22 |
| 1463011200000 | 2907.14 |
| 1463097600000 | 2884.72 |
| 1463356800000 | 2988.95 |
| 1463443200000 | 2972.03 |
| 1463529600000 | 2929.01 |
| 1463616000000 | 2837.48 |
| 1463702400000 | 2833.94 |
| 1463961600000 | 2832.04 |
| 1464048000000 | 2851.87 |
| 1464134400000 | 2894.82 |
| 1464220800000 | 2907.42 |
| 1464307200000 | 2886.79 |
| 1464566400000 | 2886.36 |
| 1464652800000 | 2831.19 |
| 1464739200000 | 2764.55 |
| 1464825600000 | 2768.78 |
| 1464912000000 | 2870.77 |
| 1465171200000 | 2893.42 |
| 1465257600000 | 2965.81 |
| 1465344000000 | 3013.09 |
| 1465430400000 | 2932.58 |
| 1465516800000 | 2859.28 |
| 1465776000000 | 2840.49 |
| 1465862400000 | 2766.89 |
| 1465948800000 | 2794.28 |
| 1466035200000 | 2695.26 |
| 1466121600000 | 2761.12 |
| 1466380800000 | 2874.42 |
| 1466467200000 | 2882.75 |
| 1466553600000 | 2929.28 |
| 1466640000000 | 3015.72 |
| 1466726400000 | 2766.24 |
| 1466985600000 | 2663.56 |
| 1467072000000 | 2722.18 |
| 1467158400000 | 2751.69 |
| 1467244800000 | 2757.4 |
| 1467331200000 | 2749.49 |
| 1467590400000 | 2705.32 |
| 1467676800000 | 2673.18 |
| 1467763200000 | 2622.16 |
| 1467849600000 | 2671.74 |
| 1467936000000 | 2656.59 |
| 1468195200000 | 2716.57 |
| 1468281600000 | 2740.19 |
| 1468368000000 | 2739.49 |
| 1468454400000 | 2758.61 |
| 1468540800000 | 2765.7 |
| 1468800000000 | 2833.23 |
| 1468886400000 | 2832.03 |
| 1468972800000 | 2850.36 |
| 1469059200000 | 2857.88 |
| 1469145600000 | 2835.99 |
| 1469404800000 | 2868.75 |
| 1469491200000 | 2859.64 |
| 1469577600000 | 2836.17 |
| 1469664000000 | 2855.8 |
| 1469750400000 | 2840.6 |
| 1470009600000 | 2839.72 |
| 1470096000000 | 2951.24 |
| 1470182400000 | 2929.3 |
| 1470268800000 | 2983.09 |
| 1470355200000 | 2977.91 |
| 1470614400000 | 3005.38 |
| 1470700800000 | 3040.42 |
| 1470787200000 | 3059.11 |
| 1470873600000 | 3087.57 |
| 1470960000000 | 3071.53 |
| 1471219200000 | 3075.42 |
| 1471305600000 | 3071.53 |
| 1471392000000 | 3024.07 |
| 1471478400000 | 3030.88 |
| 1471564800000 | 2987.66 |
| 1471824000000 | 2992.92 |
| 1471910400000 | 2975.48 |
| 1471996800000 | 2941.53 |
| 1472083200000 | 2928.47 |
| 1472169600000 | 2933.97 |
| 1472428800000 | 2896.59 |
| 1472515200000 | 2913.14 |
| 1472601600000 | 2902.96 |
| 1472688000000 | 2857.98 |
| 1472774400000 | 2861.45 |
| 1473033600000 | 2902.27 |
| 1473120000000 | 2945.35 |
| 1473206400000 | 2984.01 |
| 1473292800000 | 2970.01 |
| 1473379200000 | 2877.61 |
| 1473638400000 | 2833.24 |
| 1473724800000 | 2840.11 |
| 1473811200000 | 2860.11 |
| 1473897600000 | 2885.83 |
| 1473984000000 | 2856.55 |
| 1474243200000 | 2895.81 |
| 1474329600000 | 2900.41 |
| 1474416000000 | 2899.44 |
| 1474502400000 | 2979.4 |
| 1474588800000 | 2935.74 |
| 1474848000000 | 2913.92 |
| 1474934400000 | 2897.29 |
| 1475020800000 | 2887.06 |
| 1475107200000 | 2915.61 |
| 1475193600000 | 2886.43 |
| 1475452800000 | 2912.23 |
| 1475539200000 | 2949.64 |
| 1475625600000 | 2973.22 |
| 1475712000000 | 2971.55 |
| 1475798400000 | 2957.76 |
| 1476057600000 | 2981.57 |
| 1476144000000 | 2939.02 |
| 1476230400000 | 2920.63 |
| 1476316800000 | 2872.49 |
| 1476403200000 | 2846.55 |
| 1476662400000 | 2821.09 |
| 1476748800000 | 2831.16 |
| 1476835200000 | 2878.95 |
| 1476921600000 | 2860.31 |
| 1477008000000 | 2850.85 |
| 1477267200000 | 2911.14 |
| 1477353600000 | 2908.86 |
| 1477440000000 | 2902.87 |
| 1477526400000 | 2918.02 |
| 1477612800000 | 2963.98 |
| 1477872000000 | 2982.07 |
| 1477958400000 | 3015.81 |
| 1478044800000 | 2928.4 |
| 1478131200000 | 2930.85 |
| 1478217600000 | 2920.97 |
| 1478476800000 | 2899.32 |
| 1478563200000 | 2936.97 |
| 1478649600000 | 2915.6 |
| 1478736000000 | 2886.13 |
| 1478822400000 | 2835 |
| 1479081600000 | 2745.34 |
| 1479168000000 | 2735.06 |
| 1479254400000 | 2724.18 |
| 1479340800000 | 2694.83 |
| 1479427200000 | 2643.55 |
| 1479686400000 | 2711.88 |
| 1479772800000 | 2741.88 |
| 1479859200000 | 2756.15 |
| 1479945600000 | 2787.11 |
| 1480032000000 | 2779.86 |
| 1480291200000 | 2733.39 |
| 1480377600000 | 2740.02 |
| 1480464000000 | 2759.52 |
| 1480550400000 | 2724.47 |
| 1480636800000 | 2725.3 |
| 1480896000000 | 2830.97 |
| 1480982400000 | 2901.17 |
| 1481068800000 | 2951.63 |
| 1481155200000 | 2951.82 |
| 1481241600000 | 2890.13 |
| 1481500800000 | 2881.61 |
| 1481587200000 | 2956.2 |
| 1481673600000 | 2987.22 |
| 1481760000000 | 2883.14 |
| 1481846400000 | 2903.76 |
| 1482105600000 | 2920.83 |
| 1482192000000 | 2936.85 |
| 1482278400000 | 2931.56 |
| 1482364800000 | 2951.02 |
| 1482451200000 | 2943.14 |
| 1482710400000 | 2943.14 |
| 1482796800000 | 2950.09 |
| 1482883200000 | 2928.39 |
| 1482969600000 | 2967.99 |
| 1483056000000 | 2996.97 |
| 1483315200000 | 3010.3 |
| 1483401600000 | 3023.23 |
| 1483488000000 | 3080.54 |
| 1483574400000 | 3109.77 |
| 1483660800000 | 3109.25 |
| 1483920000000 | 3111.35 |
| 1484006400000 | 3149.69 |
| 1484092800000 | 3128.8 |
| 1484179200000 | 3166.47 |
| 1484265600000 | 3140.64 |
| 1484524800000 | 3153.27 |
| 1484611200000 | 3168.44 |
| 1484697600000 | 3162.06 |
| 1484784000000 | 3148.1 |
| 1484870400000 | 3151.71 |
| 1485129600000 | 3147.37 |
| 1485216000000 | 3190.56 |
| 1485302400000 | 3302.49 |
| 1485388800000 | 3292.86 |
| 1485475200000 | 3318.22 |
| 1485734400000 | 3263.02 |
| 1485820800000 | 3309.03 |
| 1485907200000 | 3333.62 |
| 1485993600000 | 3333.88 |
| 1486080000000 | 3352.51 |
| 1486339200000 | 3362.78 |
| 1486425600000 | 3334.96 |
| 1486512000000 | 3322.12 |
| 1486598400000 | 3374.63 |
| 1486684800000 | 3424.07 |
| 1486944000000 | 3448.56 |
| 1487030400000 | 3426.38 |
| 1487116800000 | 3448.93 |
| 1487203200000 | 3523.3 |
| 1487289600000 | 3453.61 |
| 1487548800000 | 3469.36 |
| 1487635200000 | 3540.26 |
| 1487721600000 | 3543.84 |
| 1487808000000 | 3568.76 |
| 1487894400000 | 3481.72 |
| 1488153600000 | 3495.44 |
| 1488240000000 | 3466.77 |
| 1488326400000 | 3555.9 |
| 1488412800000 | 3543.8 |
| 1488499200000 | 3525.87 |
| 1488758400000 | 3505.48 |
| 1488844800000 | 3480.58 |
| 1488931200000 | 3477.57 |
| 1489017600000 | 3439.53 |
| 1489104000000 | 3465.72 |
| 1489363200000 | 3523.57 |
| 1489449600000 | 3518.29 |
| 1489536000000 | 3507.58 |
| 1489622400000 | 3640.57 |
| 1489708800000 | 3670.99 |
| 1489968000000 | 3657.4 |
| 1490054400000 | 3631.24 |
| 1490140800000 | 3576.62 |
| 1490227200000 | 3605.1 |
| 1490313600000 | 3615.23 |
| 1490572800000 | 3600.72 |
| 1490659200000 | 3654.05 |
| 1490745600000 | 3601.34 |
| 1490832000000 | 3602.06 |
| 1490918400000 | 3506.36 |
| 1491177600000 | 3555.44 |
| 1491264000000 | 3583.7 |
| 1491350400000 | 3626.84 |
| 1491436800000 | 3629.57 |
| 1491523200000 | 3606.14 |
| 1491782400000 | 3569.99 |
| 1491868800000 | 3544.94 |
| 1491955200000 | 3532.38 |
| 1492041600000 | 3568.66 |
| 1492128000000 | 3568.66 |
| 1492387200000 | 3573.13 |
| 1492473600000 | 3608.59 |
| 1492560000000 | 3659.53 |
| 1492646400000 | 3674.66 |
| 1492732800000 | 3613.55 |
| 1492992000000 | 3750.85 |
| 1493078400000 | 3883.75 |
| 1493164800000 | 3910.28 |
| 1493251200000 | 3911 |
| 1493337600000 | 3897.55 |
| 1493596800000 | 3922.79 |
| 1493683200000 | 3936.42 |
| 1493769600000 | 3943.22 |
| 1493856000000 | 3941.05 |
| 1493942400000 | 3960.87 |
| 1494201600000 | 3929.12 |
| 1494288000000 | 3967.18 |
| 1494374400000 | 3915.4 |
| 1494460800000 | 3884.16 |
| 1494547200000 | 3902.4 |
| 1494806400000 | 3961.95 |
| 1494892800000 | 3946.96 |
| 1494979200000 | 3914.54 |
| 1495065600000 | 3871.02 |
| 1495152000000 | 3961.76 |
| 1495411200000 | 4021.78 |
| 1495497600000 | 3942.44 |
| 1495584000000 | 3976.94 |
| 1495670400000 | 4060.28 |
| 1495756800000 | 3985.12 |
| 1496016000000 | 3977.19 |
| 1496102400000 | 3933.36 |
| 1496188800000 | 3932.21 |
| 1496275200000 | 3910.75 |
| 1496361600000 | 3990.04 |
| 1496620800000 | 3918.13 |
| 1496707200000 | 3969.9 |
| 1496793600000 | 3975.38 |
| 1496880000000 | 4020.22 |
| 1496966400000 | 4001.06 |
| 1497225600000 | 3948.29 |
| 1497312000000 | 3959.66 |
| 1497398400000 | 3975.97 |
| 1497484800000 | 3891.54 |
| 1497571200000 | 3952.4 |
| 1497830400000 | 3988.65 |
| 1497916800000 | 3931.39 |
| 1498003200000 | 3947.98 |
| 1498089600000 | 3939.07 |
| 1498176000000 | 3966.34 |
| 1498435200000 | 4040.53 |
| 1498521600000 | 4081.52 |
| 1498608000000 | 4053.44 |
| 1498694400000 | 4082.93 |
| 1498780800000 | 4034.11 |
| 1499040000000 | 4051.83 |
| 1499126400000 | 3984.72 |
| 1499212800000 | 4005.02 |
| 1499299200000 | 4024.68 |
| 1499385600000 | 4006.77 |
| 1499644800000 | 4015.59 |
| 1499731200000 | 4012.01 |
| 1499817600000 | 4103.62 |
| 1499904000000 | 4151.81 |
| 1499990400000 | 4192.08 |
| 1500249600000 | 4238.58 |
| 1500336000000 | 4270.96 |
| 1500422400000 | 4260.24 |
| 1500508800000 | 4279.4 |
| 1500595200000 | 4210.51 |
| 1500854400000 | 4203.34 |
| 1500940800000 | 4212.42 |
| 1501027200000 | 4236.79 |
| 1501113600000 | 4225.93 |
| 1501200000000 | 4281.94 |
| 1501459200000 | 4313.85 |
| 1501545600000 | 4344.72 |
| 1501632000000 | 4321.32 |
| 1501718400000 | 4328.25 |
| 1501804800000 | 4320.46 |
| 1502064000000 | 4337.98 |
| 1502150400000 | 4378.27 |
| 1502236800000 | 4337.5 |
| 1502323200000 | 4277.32 |
| 1502409600000 | 4254.94 |
| 1502668800000 | 4273.74 |
| 1502755200000 | 4236.76 |
| 1502841600000 | 4274.14 |
| 1502928000000 | 4225.14 |
| 1503014400000 | 4235.25 |
| 1503273600000 | 4302.89 |
| 1503360000000 | 4289.74 |
| 1503446400000 | 4297.21 |
| 1503532800000 | 4426.9 |
| 1503619200000 | 4498.19 |
| 1503878400000 | 4645.05 |
| 1503964800000 | 4591.77 |
| 1504051200000 | 4597.15 |
| 1504137600000 | 4585.41 |
| 1504224000000 | 4588.21 |
| 1504483200000 | 4597.4 |
| 1504569600000 | 4600.6 |
| 1504656000000 | 4583.03 |
| 1504742400000 | 4567.84 |
| 1504828800000 | 4567.46 |
| 1505088000000 | 4607 |
| 1505174400000 | 4571.47 |
| 1505260800000 | 4520.6 |
| 1505347200000 | 4515.98 |
| 1505433600000 | 4539.21 |
| 1505692800000 | 4540.84 |
| 1505779200000 | 4568.08 |
| 1505865600000 | 4578.31 |
| 1505952000000 | 4497.1 |
| 1506038400000 | 4546.65 |
| 1506297600000 | 4448.17 |
| 1506384000000 | 4373.42 |
| 1506470400000 | 4326.8 |
| 1506556800000 | 4356.12 |
| 1506643200000 | 4422.72 |
| 1506902400000 | 4405.69 |
| 1506988800000 | 4410.04 |
| 1507075200000 | 4375.6 |
| 1507161600000 | 4398.86 |
| 1507248000000 | 4427.03 |
| 1507507200000 | 4471.34 |
| 1507593600000 | 4540.54 |
| 1507680000000 | 4628.87 |
| 1507766400000 | 4621.08 |
| 1507852800000 | 4619.65 |
| 1508112000000 | 4634.25 |
| 1508198400000 | 4582.36 |
| 1508284800000 | 4558.66 |
| 1508371200000 | 4532.1 |
| 1508457600000 | 4504.45 |
| 1508716800000 | 4508.31 |
| 1508803200000 | 4436.19 |
| 1508889600000 | 4468.97 |
| 1508976000000 | 4435.81 |
| 1509062400000 | 4449.91 |
| 1509321600000 | 4520.39 |
| 1509408000000 | 4549.36 |
| 1509494400000 | 4538.88 |
| 1509580800000 | 4524.02 |
| 1509667200000 | 4480.2 |
| 1509926400000 | 4511.27 |
| 1510012800000 | 4550.81 |
| 1510099200000 | 4527.88 |
| 1510185600000 | 4493.6 |
| 1510272000000 | 4482.65 |
| 1510531200000 | 4457.53 |
| 1510617600000 | 4490.34 |
| 1510704000000 | 4425.78 |
| 1510790400000 | 4413.67 |
| 1510876800000 | 4483.12 |
| 1511136000000 | 4523.72 |
| 1511222400000 | 4563.53 |
| 1511308800000 | 4593.67 |
| 1511395200000 | 4644.83 |
| 1511481600000 | 4636.08 |
| 1511740800000 | 4671.56 |
| 1511827200000 | 4623.38 |
| 1511913600000 | 4520.68 |
| 1512000000000 | 4504.65 |
| 1512086400000 | 4440 |
| 1512345600000 | 4458.46 |
| 1512432000000 | 4456.88 |
| 1512518400000 | 4411.17 |
| 1512604800000 | 4406.6 |
| 1512691200000 | 4429.82 |
| 1512950400000 | 4391.98 |
| 1513036800000 | 4406.4 |
| 1513123200000 | 4420.58 |
| 1513209600000 | 4464.88 |
| 1513296000000 | 4448.92 |
| 1513555200000 | 4551.48 |
| 1513641600000 | 4544.55 |
| 1513728000000 | 4582.57 |
| 1513814400000 | 4587.96 |
| 1513900800000 | 4546.95 |
| 1514160000000 | 4546.95 |
| 1514246400000 | 4549.48 |
| 1514332800000 | 4639.74 |
| 1514419200000 | 4663.16 |
| 1514505600000 | 4662.02 |
| 1514851200000 | 4688.07 |
| 1514937600000 | 4699.09 |
| 1515024000000 | 4853.54 |
| 1515110400000 | 4832.2 |
| 1515369600000 | 4825.93 |
| 1515456000000 | 4750.35 |
| 1515542400000 | 4740.01 |
| 1515628800000 | 4822.72 |
| 1515715200000 | 4877.08 |
| 1515974400000 | 4924.53 |
| 1516060800000 | 5003.22 |
| 1516147200000 | 5041.37 |
| 1516233600000 | 5033.05 |
| 1516320000000 | 5033.68 |
| 1516579200000 | 5091.33 |
| 1516665600000 | 5130.03 |
| 1516752000000 | 5174.72 |
| 1516838400000 | 5162.24 |
| 1516924800000 | 5163.73 |
| 1517184000000 | 5101.17 |
| 1517270400000 | 5055.95 |
| 1517356800000 | 5068.87 |
| 1517443200000 | 5033.9 |
| 1517529600000 | 4956.22 |
| 1517788800000 | 4955.49 |
| 1517875200000 | 4717.56 |
| 1517961600000 | 4773.73 |
| 1518048000000 | 4665.52 |
| 1518134400000 | 4602.78 |
| 1518393600000 | 4689.46 |
| 1518480000000 | 4758.17 |
| 1518566400000 | 4813.66 |
| 1518652800000 | 4801.27 |
| 1518739200000 | 4758.85 |
| 1518998400000 | 4768.3 |
| 1519084800000 | 4740.95 |
| 1519171200000 | 4699.57 |
| 1519257600000 | 4701.81 |
| 1519344000000 | 4691 |
| 1519603200000 | 4687.61 |
| 1519689600000 | 4701.35 |
| 1519776000000 | 4570.41 |
| 1519862400000 | 4495.37 |
| 1519948800000 | 4496.06 |
| 1520208000000 | 4538.19 |
| 1520294400000 | 4586.42 |
| 1520380800000 | 4624.52 |
| 1520467200000 | 4501.22 |
| 1520553600000 | 4577.94 |
| 1520812800000 | 4617.16 |
| 1520899200000 | 4589.4 |
| 1520985600000 | 4554.63 |
| 1521072000000 | 4486.09 |
| 1521158400000 | 4394.41 |
| 1521417600000 | 4346.29 |
| 1521504000000 | 4365.11 |
| 1521590400000 | 4450.5 |
| 1521676800000 | 4386.46 |
| 1521763200000 | 4366.44 |
| 1522022400000 | 4371.72 |
| 1522108800000 | 4367.38 |
| 1522195200000 | 4279.86 |
| 1522281600000 | 4269.91 |
| 1522368000000 | 4269.91 |
| 1522627200000 | 4276.53 |
| 1522713600000 | 4324.56 |
| 1522800000000 | 4258.84 |
| 1522886400000 | 4317.35 |
| 1522972800000 | 4357.7 |
| 1523232000000 | 4382.78 |
| 1523318400000 | 4425.92 |
| 1523404800000 | 4437.59 |
| 1523491200000 | 4487.56 |
| 1523577600000 | 4508.1 |
| 1523836800000 | 4519.49 |
| 1523923200000 | 4519.94 |
| 1524009600000 | 4543.92 |
| 1524096000000 | 4549.67 |
| 1524182400000 | 4465.53 |
| 1524441600000 | 4395.65 |
| 1524528000000 | 4348.57 |
| 1524614400000 | 4280.4 |
| 1524700800000 | 4310.15 |
| 1524787200000 | 4314.2 |
| 1525046400000 | 4314.74 |
| 1525132800000 | 4237.27 |
| 1525219200000 | 4220.74 |
| 1525305600000 | 4221.49 |
| 1525392000000 | 4139.37 |
| 1525651200000 | 4086.33 |
| 1525737600000 | 4084.83 |
| 1525824000000 | 4179.73 |
| 1525910400000 | 4241.09 |
| 1525996800000 | 4300.82 |
| 1526256000000 | 4299.96 |
| 1526342400000 | 4150.09 |
| 1526428800000 | 4134.62 |
| 1526515200000 | 4081.57 |
| 1526601600000 | 4026.96 |
| 1526860800000 | 4082.14 |
| 1526947200000 | 4065.88 |
| 1527033600000 | 3953.79 |
| 1527120000000 | 3973.34 |
| 1527206400000 | 3951.45 |
| 1527465600000 | 3952.01 |
| 1527552000000 | 3883.63 |
| 1527638400000 | 3826.41 |
| 1527724800000 | 3847.91 |
| 1527811200000 | 3911.46 |
| 1528070400000 | 3985.32 |
| 1528156800000 | 4066.78 |
| 1528243200000 | 4119.8 |
| 1528329600000 | 4160.79 |
| 1528416000000 | 4089.66 |
| 1528675200000 | 4087.57 |
| 1528761600000 | 4111.14 |
| 1528848000000 | 4073.83 |
| 1528934400000 | 4025.22 |
| 1529020800000 | 3937.35 |
| 1529280000000 | 3832.56 |
| 1529366400000 | 3753.96 |
| 1529452800000 | 3820.23 |
| 1529539200000 | 3809.04 |
| 1529625600000 | 3845.51 |
| 1529884800000 | 3832.05 |
| 1529971200000 | 3823 |
| 1530057600000 | 3787.07 |
| 1530144000000 | 3674.51 |
| 1530230400000 | 3765.4 |
| 1530489600000 | 3691.99 |
| 1530576000000 | 3784.72 |
| 1530662400000 | 3833.18 |
| 1530748800000 | 3844.81 |
| 1530835200000 | 3855.18 |
| 1531094400000 | 3889.7 |
| 1531180800000 | 3923.28 |
| 1531267200000 | 3870.89 |
| 1531353600000 | 3884.09 |
| 1531440000000 | 3872.94 |
| 1531699200000 | 3853.42 |
| 1531785600000 | 3888.28 |
| 1531872000000 | 3854.77 |
| 1531958400000 | 3839.9 |
| 1532044800000 | 3942.28 |
| 1532304000000 | 3982.6 |
| 1532390400000 | 4081.11 |
| 1532476800000 | 4086 |
| 1532563200000 | 4182.31 |
| 1532649600000 | 4163.33 |
| 1532908800000 | 4259.98 |
| 1532995200000 | 4211.54 |
| 1533081600000 | 4239.12 |
| 1533168000000 | 4153.16 |
| 1533254400000 | 4168.57 |
| 1533513600000 | 4168.75 |
| 1533600000000 | 4201.93 |
| 1533686400000 | 4217.06 |
| 1533772800000 | 4221.01 |
| 1533859200000 | 4027.25 |
| 1534118400000 | 4013.75 |
| 1534204800000 | 4023.54 |
| 1534291200000 | 3969.22 |
| 1534377600000 | 4010.71 |
| 1534464000000 | 3941.32 |
| 1534723200000 | 3978.18 |
| 1534809600000 | 4105.83 |
| 1534896000000 | 4168.65 |
| 1534982400000 | 4208.43 |
| 1535068800000 | 4220.66 |
| 1535328000000 | 4348.42 |
| 1535414400000 | 4396.21 |
| 1535500800000 | 4351.91 |
| 1535587200000 | 4276.8 |
| 1535673600000 | 4251.77 |
| 1535932800000 | 4271.74 |
| 1536019200000 | 4163.86 |
| 1536105600000 | 4125.65 |
| 1536192000000 | 4128.27 |
| 1536278400000 | 4048.51 |
| 1536537600000 | 4085.92 |
| 1536624000000 | 4066.08 |
| 1536710400000 | 4008.58 |
| 1536796800000 | 4075.95 |
| 1536883200000 | 4069.07 |
| 1537142400000 | 4043.02 |
| 1537228800000 | 4086.35 |
| 1537315200000 | 4135.82 |
| 1537401600000 | 4165.24 |
| 1537488000000 | 4156.82 |
| 1537747200000 | 4204.64 |
| 1537833600000 | 4236.18 |
| 1537920000000 | 4265.88 |
| 1538006400000 | 4266.01 |
| 1538092800000 | 4181.77 |
| 1538352000000 | 4168.59 |
| 1538438400000 | 4130.71 |
| 1538524800000 | 4154.49 |
| 1538611200000 | 4102.46 |
| 1538697600000 | 4068.62 |
| 1538956800000 | 3982.21 |
| 1539043200000 | 4025.55 |
| 1539129600000 | 3950.86 |
| 1539216000000 | 3897.39 |
| 1539302400000 | 3955.29 |
| 1539561600000 | 3932.43 |
| 1539648000000 | 4024.03 |
| 1539734400000 | 3973.29 |
| 1539820800000 | 3928.2 |
| 1539907200000 | 3947.67 |
| 1540166400000 | 3933.52 |
| 1540252800000 | 3844.79 |
| 1540339200000 | 3807.53 |
| 1540425600000 | 3800.14 |
| 1540512000000 | 3687.53 |
| 1540771200000 | 3724.61 |
| 1540857600000 | 3744.57 |
| 1540944000000 | 3779.42 |
| 1541030400000 | 3810.82 |
| 1541116800000 | 3892.21 |
| 1541376000000 | 3972.04 |
| 1541462400000 | 3981.68 |
| 1541548800000 | 4099.56 |
| 1541635200000 | 4068.73 |
| 1541721600000 | 3986.14 |
| 1541980800000 | 3940.27 |
| 1542067200000 | 3926.41 |
| 1542153600000 | 3950.57 |
| 1542240000000 | 3906.38 |
| 1542326400000 | 3839.47 |
| 1542585600000 | 3888.45 |
| 1542672000000 | 3845.95 |
| 1542758400000 | 3948.74 |
| 1542844800000 | 3990 |
| 1542931200000 | 3954.34 |
| 1543190400000 | 3926.76 |
| 1543276800000 | 3931.88 |
| 1543363200000 | 3999.58 |
| 1543449600000 | 4116.58 |
| 1543536000000 | 4062.03 |
| 1543795200000 | 4152.42 |
| 1543881600000 | 4177.05 |
| 1543968000000 | 4180.2 |
| 1544054400000 | 4091.75 |
| 1544140800000 | 4061.34 |
| 1544400000000 | 3985.17 |
| 1544486400000 | 3925.21 |
| 1544572800000 | 4047.56 |
| 1544659200000 | 4103.67 |
| 1544745600000 | 4068.22 |
| 1545004800000 | 4055.86 |
| 1545091200000 | 4120.99 |
| 1545177600000 | 4188.56 |
| 1545264000000 | 4118.73 |
| 1545350400000 | 4035.7 |
| 1545609600000 | 4043.05 |
| 1545696000000 | 4043.05 |
| 1545782400000 | 4034.8 |
| 1545868800000 | 4017.75 |
| 1545955200000 | 4057.83 |
| 1546214400000 | 4067.11 |
| 1546387200000 | 4083.89 |
| 1546473600000 | 4000.19 |
| 1546560000000 | 4075.39 |
| 1546819200000 | 4172.17 |
| 1546905600000 | 4154.38 |
| 1546992000000 | 4214.04 |
| 1547078400000 | 4204.38 |
| 1547164800000 | 4189.07 |
| 1547424000000 | 4176.72 |
| 1547510400000 | 4190.74 |
| 1547596800000 | 4222.7 |
| 1547683200000 | 4201.01 |
| 1547769600000 | 4228.36 |
| 1548028800000 | 4197.31 |
| 1548115200000 | 4194.29 |
| 1548201600000 | 4282.83 |
| 1548288000000 | 4271.7 |
| 1548374400000 | 4267.5 |
| 1548633600000 | 4227 |
| 1548720000000 | 4221.73 |
| 1548806400000 | 4201.01 |
| 1548892800000 | 4280.33 |
| 1548979200000 | 4280.12 |
| 1549238400000 | 4257.1 |
| 1549324800000 | 4286.07 |
| 1549411200000 | 4280.63 |
| 1549497600000 | 4185.49 |
| 1549584000000 | 4135.23 |
| 1549843200000 | 4107.03 |
| 1549929600000 | 4141.65 |
| 1550016000000 | 4089.38 |
| 1550102400000 | 4031.69 |
| 1550188800000 | 4068.38 |
| 1550448000000 | 4064.2 |
| 1550534400000 | 4063.23 |
| 1550620800000 | 4148.87 |
| 1550707200000 | 4102.35 |
| 1550793600000 | 4124.46 |
| 1551052800000 | 4156.87 |
| 1551139200000 | 4160.93 |
| 1551225600000 | 4121.32 |
| 1551312000000 | 4125.77 |
| 1551398400000 | 4127.02 |
| 1551657600000 | 4101.74 |
| 1551744000000 | 4085.59 |
| 1551830400000 | 4100.14 |
| 1551916800000 | 4029.67 |
| 1552003200000 | 4019.16 |
| 1552262400000 | 4017.43 |
| 1552348800000 | 4056.91 |
| 1552435200000 | 4082.02 |
| 1552521600000 | 4080.96 |
| 1552608000000 | 4142.83 |
| 1552867200000 | 4152.11 |
| 1552953600000 | 4166.42 |
| 1553040000000 | 4169.34 |
| 1553126400000 | 4187.96 |
| 1553212800000 | 4068.38 |
| 1553472000000 | 4077.48 |
| 1553558400000 | 4083.44 |
| 1553644800000 | 4055.34 |
| 1553731200000 | 4041.21 |
| 1553817600000 | 4027.26 |
| 1554076800000 | 4077.72 |
| 1554163200000 | 4117.14 |
| 1554249600000 | 4213.68 |
| 1554336000000 | 4177.19 |
| 1554422400000 | 4108.43 |
| 1554681600000 | 4140.25 |
| 1554768000000 | 4161.35 |
| 1554854400000 | 4196.85 |
| 1554940800000 | 4175.17 |
| 1555027200000 | 4181.28 |
| 1555286400000 | 4171.66 |
| 1555372800000 | 4197.05 |
| 1555459200000 | 4210.24 |
| 1555545600000 | 4152.65 |
| 1555632000000 | 4152.65 |
| 1555891200000 | 4153.31 |
| 1555977600000 | 4142.78 |
| 1556064000000 | 4134.81 |
| 1556150400000 | 4094.5 |
| 1556236800000 | 4121.58 |
| 1556496000000 | 4116.51 |
| 1556582400000 | 4077.06 |
| 1556668800000 | 4096.75 |
| 1556755200000 | 4048.69 |
| 1556841600000 | 4050.99 |
| 1557100800000 | 4000.09 |
| 1557187200000 | 3884.63 |
| 1557273600000 | 3862.88 |
| 1557360000000 | 3790.87 |
| 1557446400000 | 3817.35 |
| 1557705600000 | 3778.2 |
| 1557792000000 | 3742.09 |
| 1557878400000 | 3746.44 |
| 1557964800000 | 3788.39 |
| 1558051200000 | 3774.68 |
| 1558310400000 | 3763.81 |
| 1558396800000 | 3789.75 |
| 1558483200000 | 3818.2 |
| 1558569600000 | 3747.6 |
| 1558656000000 | 3804.37 |
| 1558915200000 | 3806.17 |
| 1559001600000 | 3803.6 |
| 1559088000000 | 3799.54 |
| 1559174400000 | 3864.22 |
| 1559260800000 | 3905.95 |
| 1559520000000 | 3923.86 |
| 1559606400000 | 3925.11 |
| 1559692800000 | 3920.29 |
| 1559779200000 | 3989.23 |
| 1559865600000 | 4054.84 |
| 1560124800000 | 4052.73 |
| 1560211200000 | 4072 |
| 1560297600000 | 4057.97 |
| 1560384000000 | 4064.57 |
| 1560470400000 | 4021.99 |
| 1560729600000 | 3999.79 |
| 1560816000000 | 4066.86 |
| 1560902400000 | 4060.77 |
| 1560988800000 | 4104.3 |
| 1561075200000 | 4098.69 |
| 1561334400000 | 4168.42 |
| 1561420800000 | 4113.59 |
| 1561507200000 | 4131.47 |
| 1561593600000 | 4165.01 |
| 1561680000000 | 4166.45 |
| 1561939200000 | 4150.74 |
| 1562025600000 | 4154.14 |
| 1562112000000 | 4160.21 |
| 1562198400000 | 4174.97 |
| 1562284800000 | 4118.43 |
| 1562544000000 | 4106.53 |
| 1562630400000 | 4058.94 |
| 1562716800000 | 4069.68 |
| 1562803200000 | 4078.81 |
| 1562889600000 | 4071.23 |
| 1563148800000 | 4094.69 |
| 1563235200000 | 4077.05 |
| 1563321600000 | 4050.56 |
| 1563408000000 | 4079.55 |
| 1563494400000 | 4145.87 |
| 1563753600000 | 4146.56 |
| 1563840000000 | 4102.69 |
| 1563926400000 | 4101.36 |
| 1564012800000 | 4064.21 |
| 1564099200000 | 4027.91 |
| 1564358400000 | 3983.41 |
| 1564444800000 | 3956.39 |
| 1564531200000 | 3985.54 |
| 1564617600000 | 3877.41 |
| 1564704000000 | 3842.35 |
| 1564963200000 | 3771.42 |
| 1565049600000 | 3761.3 |
| 1565136000000 | 3735.24 |
| 1565222400000 | 3767.7 |
| 1565308800000 | 3711.44 |
| 1565568000000 | 3686.64 |
| 1565654400000 | 3755.55 |
| 1565740800000 | 3598 |
| 1565827200000 | 3579.9 |
| 1565913600000 | 3575.28 |
| 1566172800000 | 3619.98 |
| 1566259200000 | 3626.09 |
| 1566345600000 | 3629.95 |
| 1566432000000 | 3621.72 |
| 1566518400000 | 3632.66 |
| 1566777600000 | 3623.47 |
| 1566864000000 | 3602.65 |
| 1566950400000 | 3493.18 |
| 1567036800000 | 3510.88 |
| 1567123200000 | 3624.25 |
| 1567382400000 | 3639.72 |
| 1567468800000 | 3576.92 |
| 1567555200000 | 3597.26 |
| 1567641600000 | 3620.54 |
| 1567728000000 | 3651.33 |
| 1567987200000 | 3756.65 |
| 1568073600000 | 3775.34 |
| 1568160000000 | 3752.27 |
| 1568246400000 | 3764.07 |
| 1568332800000 | 3817.21 |
| 1568592000000 | 3822.18 |
| 1568678400000 | 3783.5 |
| 1568764800000 | 3800.08 |
| 1568851200000 | 3776.29 |
| 1568937600000 | 3692.45 |
| 1569196800000 | 3633.19 |
| 1569283200000 | 3692.68 |
| 1569369600000 | 3654.21 |
| 1569456000000 | 3663.09 |
| 1569542400000 | 3696.25 |
| 1569801600000 | 3663.16 |
| 1569888000000 | 3621.17 |
| 1569974400000 | 3561.64 |
| 1570060800000 | 3591.27 |
| 1570147200000 | 3639.06 |
| 1570406400000 | 3634.25 |
| 1570492800000 | 3646.28 |
| 1570579200000 | 3655.79 |
| 1570665600000 | 3659.33 |
| 1570752000000 | 3740.37 |
| 1571011200000 | 3720.02 |
| 1571097600000 | 3739.15 |
| 1571184000000 | 3750.29 |
| 1571270400000 | 3811.71 |
| 1571356800000 | 3802.17 |
| 1571616000000 | 3839.18 |
| 1571702400000 | 3896.12 |
| 1571788800000 | 3879.7 |
| 1571875200000 | 3873.06 |
| 1571961600000 | 3805.35 |
| 1572220800000 | 3872.4 |
| 1572307200000 | 3921.47 |
| 1572393600000 | 3925.78 |
| 1572480000000 | 3880.68 |
| 1572566400000 | 3889.82 |
| 1572825600000 | 3997.8 |
| 1572912000000 | 3984.96 |
| 1572998400000 | 3949.18 |
| 1573084800000 | 3971.43 |
| 1573171200000 | 3926.46 |
| 1573430400000 | 3921.8 |
| 1573516800000 | 3899.62 |
| 1573603200000 | 3859.33 |
| 1573689600000 | 3845.15 |
| 1573776000000 | 3884.15 |
| 1574035200000 | 3872.58 |
| 1574121600000 | 3833.12 |
| 1574208000000 | 3802.46 |
| 1574294400000 | 3775.85 |
| 1574380800000 | 3778.49 |
| 1574640000000 | 3785.64 |
| 1574726400000 | 3764.92 |
| 1574812800000 | 3743.44 |
| 1574899200000 | 3707.93 |
| 1574985600000 | 3705.3 |
| 1575244800000 | 3684.23 |
| 1575331200000 | 3632.92 |
| 1575417600000 | 3624.26 |
| 1575504000000 | 3641.25 |
| 1575590400000 | 3591.13 |
| 1575849600000 | 3583.96 |
| 1575936000000 | 3561.37 |
| 1576022400000 | 3552.35 |
| 1576108800000 | 3660.41 |
| 1576195200000 | 3688.66 |
| 1576454400000 | 3704.44 |
| 1576540800000 | 3748.55 |
| 1576627200000 | 3723.77 |
| 1576713600000 | 3740.32 |
| 1576800000000 | 3718.45 |
| 1577059200000 | 3740.48 |
| 1577145600000 | 3748.84 |
| 1577232000000 | 3748.84 |
| 1577318400000 | 3745.86 |
| 1577404800000 | 3783.78 |
| 1577664000000 | 3795.39 |
| 1577750400000 | 3807.06 |
| 1577923200000 | 3894.97 |
| 1578009600000 | 3840.15 |
| 1578268800000 | 3852.53 |
| 1578355200000 | 3782.44 |
| 1578441600000 | 3723.37 |
| 1578528000000 | 3786.88 |
| 1578614400000 | 3817.71 |
| 1578873600000 | 3868.83 |
| 1578960000000 | 3860.89 |
| 1579046400000 | 3833.3 |
| 1579132800000 | 3838.99 |
| 1579219200000 | 3818.97 |
| 1579478400000 | 3815.32 |
| 1579564800000 | 3795.3 |
| 1579651200000 | 3756.92 |
| 1579737600000 | 3750.65 |
| 1579824000000 | 3746.26 |
| 1580083200000 | 3601.91 |
| 1580169600000 | 3623.91 |
| 1580256000000 | 3613.47 |
| 1580342400000 | 3585.74 |
| 1580428800000 | 3575.42 |
| 1580688000000 | 3576.99 |
| 1580774400000 | 3655.56 |
| 1580860800000 | 3697.51 |
| 1580947200000 | 3659.57 |
| 1581033600000 | 3645.79 |
| 1581292800000 | 3600.06 |
| 1581379200000 | 3633.53 |
| 1581465600000 | 3663.38 |
| 1581552000000 | 3632.23 |
| 1581638400000 | 3627.45 |
| 1581897600000 | 3622.24 |
| 1581984000000 | 3595.87 |
| 1582070400000 | 3586.97 |
| 1582156800000 | 3560.35 |
| 1582243200000 | 3552.86 |
| 1582502400000 | 3389.02 |
| 1582588800000 | 3296.39 |
| 1582675200000 | 3271.79 |
| 1582761600000 | 3159.34 |
| 1582848000000 | 3014.66 |
| 1583107200000 | 3126.14 |
| 1583193600000 | 3302.63 |
| 1583280000000 | 3247.31 |
| 1583366400000 | 3186.48 |
| 1583452800000 | 3118.69 |
| 1583712000000 | 2880.9 |
| 1583798400000 | 2821.6 |
| 1583884800000 | 2635.04 |
| 1583971200000 | 2211.69 |
| 1584057600000 | 2313.12 |
| 1584316800000 | 2258.74 |
| 1584403200000 | 2335.54 |
| 1584489600000 | 2238.75 |
| 1584576000000 | 2303.3 |
| 1584662400000 | 2340.76 |
| 1584921600000 | 2183.14 |
| 1585008000000 | 2262.55 |
| 1585094400000 | 2273.98 |
| 1585180800000 | 2412.74 |
| 1585267200000 | 2402.59 |
| 1585526400000 | 2385.97 |
| 1585612800000 | 2428.09 |
| 1585699200000 | 2359.35 |
| 1585785600000 | 2365.62 |
| 1585872000000 | 2374.38 |
| 1586131200000 | 2488.13 |
| 1586217600000 | 2569.19 |
| 1586304000000 | 2511.49 |
| 1586390400000 | 2586.96 |
| 1586476800000 | 2586.96 |
| 1586736000000 | 2560.39 |
| 1586822400000 | 2678.89 |
| 1586908800000 | 2567.48 |
| 1586995200000 | 2534.64 |
| 1587081600000 | 2600.88 |
| 1587340800000 | 2614.41 |
| 1587427200000 | 2500.49 |
| 1587513600000 | 2539.54 |
| 1587600000000 | 2566.58 |
| 1587686400000 | 2530.27 |
| 1587945600000 | 2518.86 |
| 1588032000000 | 2517.03 |
| 1588118400000 | 2614.4 |
| 1588204800000 | 2640.98 |
| 1588291200000 | 2638.49 |
| 1588550400000 | 2540.87 |
| 1588636800000 | 2535.79 |
| 1588723200000 | 2463.24 |
| 1588809600000 | 2488.52 |
| 1588896000000 | 2546.98 |
| 1589155200000 | 2498.68 |
| 1589241600000 | 2566.49 |
| 1589328000000 | 2540.77 |
| 1589414400000 | 2481.63 |
| 1589500800000 | 2472.24 |
| 1589760000000 | 2589.39 |
| 1589846400000 | 2620.84 |
| 1589932800000 | 2660.19 |
| 1590019200000 | 2632.66 |
| 1590105600000 | 2611.6 |
| 1590364800000 | 2642.51 |
| 1590451200000 | 2821.32 |
| 1590537600000 | 2816.75 |
| 1590624000000 | 2847.75 |
| 1590710400000 | 2859.88 |
| 1590969600000 | 2913.22 |
| 1591056000000 | 2943.21 |
| 1591142400000 | 2986.58 |
| 1591228800000 | 3055.3 |
| 1591315200000 | 3132.98 |
| 1591574400000 | 3128.52 |
| 1591660800000 | 3115.23 |
| 1591747200000 | 3110.71 |
| 1591833600000 | 3112.69 |
| 1591920000000 | 2996.22 |
| 1592179200000 | 2932.29 |
| 1592265600000 | 3009.81 |
| 1592352000000 | 2983.33 |
| 1592438400000 | 2994.42 |
| 1592524800000 | 2989.85 |
| 1592784000000 | 3007.24 |
| 1592870400000 | 3075.81 |
| 1592956800000 | 2989.85 |
| 1593043200000 | 2981.07 |
| 1593129600000 | 2913.99 |
| 1593388800000 | 2950.84 |
| 1593475200000 | 2936.76 |
| 1593561600000 | 2946.28 |
| 1593648000000 | 2994.04 |
| 1593734400000 | 2992.51 |
| 1593993600000 | 3044.26 |
| 1594080000000 | 2999.51 |
| 1594166400000 | 2980.74 |
| 1594252800000 | 2982.07 |
| 1594339200000 | 3000.32 |
| 1594598400000 | 3014.14 |
| 1594684800000 | 2973.37 |
| 1594771200000 | 3017.78 |
| 1594857600000 | 3029.34 |
| 1594944000000 | 3021.11 |
| 1595203200000 | 3107.67 |
| 1595289600000 | 3147.66 |
| 1595376000000 | 3157.3 |
| 1595462400000 | 3151.82 |
| 1595548800000 | 3138.62 |
| 1595808000000 | 3225.69 |
| 1595894400000 | 3191.67 |
| 1595980800000 | 3200.53 |
| 1596067200000 | 3105.85 |
| 1596153600000 | 3120.45 |
| 1596412800000 | 3160.02 |
| 1596499200000 | 3190.73 |
| 1596585600000 | 3262.11 |
| 1596672000000 | 3223.04 |
| 1596758400000 | 3209.67 |
| 1597017600000 | 3217.21 |
| 1597104000000 | 3263.98 |
| 1597190400000 | 3292.42 |
| 1597276800000 | 3305.84 |
| 1597363200000 | 3295.36 |
| 1597622400000 | 3318.53 |
| 1597708800000 | 3305.74 |
| 1597795200000 | 3266.09 |
| 1597881600000 | 3237.17 |
| 1597968000000 | 3210.21 |
| 1598227200000 | 3268.41 |
| 1598313600000 | 3233.74 |
| 1598400000000 | 3267.98 |
| 1598486400000 | 3265.15 |
| 1598572800000 | 3279.85 |
| 1598832000000 | 3246.84 |
| 1598918400000 | 3196.5 |
| 1599004800000 | 3172.74 |
| 1599091200000 | 3129.9 |
| 1599177600000 | 3080.53 |
| 1599436800000 | 3137.46 |
| 1599523200000 | 3048.71 |
| 1599609600000 | 3130.19 |
| 1599696000000 | 3122.34 |
| 1599782400000 | 3132.56 |
| 1600041600000 | 3126.02 |
| 1600128000000 | 3090.85 |
| 1600214400000 | 3076.82 |
| 1600300800000 | 3080.19 |
| 1600387200000 | 3062.43 |
| 1600646400000 | 2892.16 |
| 1600732800000 | 2902.03 |
| 1600819200000 | 2872.93 |
| 1600905600000 | 2800.4 |
| 1600992000000 | 2808.75 |
| 1601251200000 | 2903.83 |
| 1601337600000 | 2928.64 |
| 1601424000000 | 2912.04 |
| 1601510400000 | 2908.55 |
| 1601596800000 | 2894.37 |
| 1601856000000 | 2982.82 |
| 1601942400000 | 2997.01 |
| 1602028800000 | 2989.63 |
| 1602115200000 | 2956.66 |
| 1602201600000 | 2955 |
| 1602460800000 | 2910.35 |
| 1602547200000 | 2847.46 |
| 1602633600000 | 2859.07 |
| 1602720000000 | 2722.53 |
| 1602806400000 | 2775.92 |
| 1603065600000 | 2746.37 |
| 1603152000000 | 2772.08 |
| 1603238400000 | 2752.87 |
| 1603324800000 | 2738.42 |
| 1603411200000 | 2723.97 |
| 1603670400000 | 2680.55 |
| 1603756800000 | 2654.83 |
| 1603843200000 | 2497.68 |
| 1603929600000 | 2470.03 |
| 1604016000000 | 2447.68 |
| 1604275200000 | 2514.48 |
| 1604361600000 | 2726.93 |
| 1604448000000 | 2713.16 |
| 1604534400000 | 2802.07 |
| 1604620800000 | 2855.72 |
| 1604880000000 | 3011.01 |
| 1604966400000 | 3078.78 |
| 1605052800000 | 3067.96 |
| 1605139200000 | 3082.41 |
| 1605225600000 | 3052.17 |
| 1605484800000 | 3183.92 |
| 1605571200000 | 3197 |
| 1605657600000 | 3248.98 |
| 1605744000000 | 3169.57 |
| 1605830400000 | 3205.25 |
| 1606089600000 | 3222.87 |
| 1606176000000 | 3290.22 |
| 1606262400000 | 3289.01 |
| 1606348800000 | 3287.22 |
| 1606435200000 | 3292.32 |
| 1606694400000 | 3241.08 |
| 1606780800000 | 3343.71 |
| 1606867200000 | 3421.34 |
| 1606953600000 | 3442.14 |
| 1607040000000 | 3560.55 |
| 1607299200000 | 3584.39 |
| 1607385600000 | 3586.27 |
| 1607472000000 | 3660.5 |
| 1607558400000 | 3634.79 |
| 1607644800000 | 3539.9 |
| 1607904000000 | 3494.71 |
| 1607990400000 | 3530.02 |
| 1608076800000 | 3592.87 |
| 1608163200000 | 3589.87 |
| 1608249600000 | 3505.82 |
| 1608508800000 | 3378.39 |
| 1608595200000 | 3425.23 |
| 1608681600000 | 3478.5 |
| 1608768000000 | 3480.77 |
| 1608854400000 | 3480.77 |
| 1609113600000 | 3593.06 |
| 1609200000000 | 3584.2 |
| 1609286400000 | 3488.51 |
| 1609372800000 | 3503.6 |
| 1609718400000 | 3580.15 |
| 1609804800000 | 3585.27 |
| 1609891200000 | 3596.5 |
| 1609977600000 | 3757.62 |
| 1610064000000 | 3773.11 |
| 1610323200000 | 3722.7 |
| 1610409600000 | 3677.23 |
| 1610496000000 | 3639.41 |
| 1610582400000 | 3640.46 |
| 1610668800000 | 3544.39 |
| 1610928000000 | 3610.93 |
| 1611014400000 | 3557.67 |
| 1611100800000 | 3561.71 |
| 1611187200000 | 3518.09 |
| 1611273600000 | 3515.79 |
| 1611532800000 | 3501.76 |
| 1611619200000 | 3555.26 |
| 1611705600000 | 3449.63 |
| 1611792000000 | 3576.15 |
| 1611878400000 | 3511.44 |
| 1612137600000 | 3540.37 |
| 1612224000000 | 3520.05 |
| 1612310400000 | 3491.06 |
| 1612396800000 | 3445.96 |
| 1612483200000 | 3527.68 |
| 1612742400000 | 3532.74 |
| 1612828800000 | 3526.86 |
| 1612915200000 | 3491.56 |
| 1613001600000 | 3540.81 |
| 1613088000000 | 3501.08 |
| 1613347200000 | 3597.95 |
| 1613433600000 | 3651.33 |
| 1613520000000 | 3590.28 |
| 1613606400000 | 3600.46 |
| 1613692800000 | 3639.19 |
| 1613952000000 | 3590.12 |
| 1614038400000 | 3524.44 |
| 1614124800000 | 3540.4 |
| 1614211200000 | 3571.25 |
| 1614297600000 | 3473.46 |
| 1614556800000 | 3532.91 |
| 1614643200000 | 3531.9 |
| 1614729600000 | 3502.5 |
| 1614816000000 | 3495.12 |
| 1614902400000 | 3426.53 |
| 1615161600000 | 3461.29 |
| 1615248000000 | 3531.33 |
| 1615334400000 | 3557.63 |
| 1615420800000 | 3551.52 |
| 1615507200000 | 3571.49 |
| 1615766400000 | 3553.91 |
| 1615852800000 | 3503.43 |
| 1615939200000 | 3432.16 |
| 1616025600000 | 3473.84 |
| 1616112000000 | 3409.16 |
| 1616371200000 | 3431.77 |
| 1616457600000 | 3393.72 |
| 1616544000000 | 3332.84 |
| 1616630400000 | 3259.51 |
| 1616716800000 | 3338.86 |
| 1616976000000 | 3374.19 |
| 1617062400000 | 3352.87 |
| 1617148800000 | 3367.3 |
| 1617235200000 | 3423.56 |
| 1617321600000 | 3423.56 |
| 1617580800000 | 3435.89 |
| 1617667200000 | 3540.72 |
| 1617753600000 | 3555.63 |
| 1617840000000 | 3541.41 |
| 1617926400000 | 3530.68 |
| 1618185600000 | 3548.2 |
| 1618272000000 | 3514.14 |
| 1618358400000 | 3601.41 |
| 1618444800000 | 3621.04 |
| 1618531200000 | 3617.06 |
| 1618790400000 | 3605.33 |
| 1618876800000 | 3593.21 |
| 1618963200000 | 3579.21 |
| 1619049600000 | 3589.84 |
| 1619136000000 | 3590.05 |
| 1619395200000 | 3634.44 |
| 1619481600000 | 3614.99 |
| 1619568000000 | 3662.14 |
| 1619654400000 | 3722.79 |
| 1619740800000 | 3681.98 |
| 1620000000000 | 3705.05 |
| 1620086400000 | 3620.91 |
| 1620172800000 | 3671.96 |
| 1620259200000 | 3695.72 |
| 1620345600000 | 3831.07 |
| 1620604800000 | 3867.77 |
| 1620691200000 | 3865.5 |
| 1620777600000 | 3817.29 |
| 1620864000000 | 3822.98 |
| 1620950400000 | 3844.07 |
| 1621209600000 | 3914.37 |
| 1621296000000 | 3968.91 |
| 1621382400000 | 3921.06 |
| 1621468800000 | 3981.94 |
| 1621555200000 | 3990.56 |
| 1621814400000 | 3999.24 |
| 1621900800000 | 4041.63 |
| 1621987200000 | 4040.56 |
| 1622073600000 | 4129.86 |
| 1622160000000 | 4184.7 |
| 1622419200000 | 4208.46 |
| 1622505600000 | 4230.92 |
| 1622592000000 | 4259.08 |
| 1622678400000 | 4230.99 |
| 1622764800000 | 4246.53 |
| 1623024000000 | 4226.32 |
| 1623110400000 | 4208.02 |
| 1623196800000 | 4177.38 |
| 1623283200000 | 4205.93 |
| 1623369600000 | 4147.17 |
| 1623628800000 | 4184.47 |
| 1623715200000 | 4126.96 |
| 1623801600000 | 4129.52 |
| 1623888000000 | 4013.74 |
| 1623974400000 | 3996.58 |
| 1624233600000 | 4035.44 |
| 1624320000000 | 4043.16 |
| 1624406400000 | 4080.82 |
| 1624492800000 | 4149.46 |
| 1624579200000 | 4184.87 |
| 1624838400000 | 4191.93 |
| 1624924800000 | 4118.94 |
| 1625011200000 | 4021.59 |
| 1625097600000 | 4079.89 |
| 1625184000000 | 4071.99 |
| 1625443200000 | 4109.7 |
| 1625529600000 | 4035.41 |
| 1625616000000 | 4102 |
| 1625702400000 | 4013.64 |
| 1625788800000 | 4057.6 |
| 1626048000000 | 4057.09 |
| 1626134400000 | 4034.35 |
| 1626220800000 | 4038.6 |
| 1626307200000 | 4019.9 |
| 1626393600000 | 4018.89 |
| 1626652800000 | 3909.63 |
| 1626739200000 | 3926.76 |
| 1626825600000 | 3999.28 |
| 1626912000000 | 3998.52 |
| 1626998400000 | 3997.79 |
| 1627257600000 | 3996.37 |
| 1627344000000 | 3978.18 |
| 1627430400000 | 4002.48 |
| 1627516800000 | 4089.78 |
| 1627603200000 | 4070.6 |
| 1627862400000 | 4086.22 |
| 1627948800000 | 4093.21 |
| 1628035200000 | 4120.66 |
| 1628121600000 | 4113.25 |
| 1628208000000 | 4068.11 |
| 1628467200000 | 4069.13 |
| 1628553600000 | 4056.82 |
| 1628640000000 | 4081.86 |
| 1628726400000 | 4101.58 |
| 1628812800000 | 4139.78 |
| 1629072000000 | 4113.97 |
| 1629158400000 | 4121.55 |
| 1629244800000 | 4100.42 |
| 1629331200000 | 4014.13 |
| 1629417600000 | 4003.54 |
| 1629676800000 | 4083.27 |
| 1629763200000 | 4128.82 |
| 1629849600000 | 4170.45 |
| 1629936000000 | 4143.2 |
| 1630022400000 | 4183.98 |
| 1630281600000 | 4242.97 |
| 1630368000000 | 4321.28 |
| 1630454400000 | 4355.32 |
| 1630540800000 | 4395.83 |
| 1630627200000 | 4386.75 |
| 1630886400000 | 4427.56 |
| 1630972800000 | 4392.84 |
| 1631059200000 | 4324.48 |
| 1631145600000 | 4291.41 |
| 1631232000000 | 4303.7 |
| 1631491200000 | 4338.7 |
| 1631577600000 | 4366.29 |
| 1631664000000 | 4306.84 |
| 1631750400000 | 4271.59 |
| 1631836800000 | 4206.42 |
| 1632096000000 | 4079.02 |
| 1632182400000 | 4080.95 |
| 1632268800000 | 4187.59 |
| 1632355200000 | 4191.95 |
| 1632441600000 | 4134.19 |
| 1632700800000 | 4137.5 |
| 1632787200000 | 4057.55 |
| 1632873600000 | 4067.23 |
| 1632960000000 | 4118.89 |
| 1633046400000 | 4176.41 |
| 1633305600000 | 4205.31 |
| 1633392000000 | 4220.14 |
| 1633478400000 | 4247.14 |
| 1633564800000 | 4255.5 |
| 1633651200000 | 4301.89 |
| 1633910400000 | 4405.21 |
| 1633996800000 | 4437.76 |
| 1634083200000 | 4404.86 |
| 1634169600000 | 4438.13 |
| 1634256000000 | 4445.79 |
| 1634515200000 | 4433.89 |
| 1634601600000 | 4435.46 |
| 1634688000000 | 4433.3 |
| 1634774400000 | 4392.75 |
| 1634860800000 | 4377.01 |
| 1635120000000 | 4376.02 |
| 1635206400000 | 4376.27 |
| 1635292800000 | 4329.52 |
| 1635379200000 | 4339.68 |
| 1635465600000 | 4342.92 |
| 1635724800000 | 4345.95 |
| 1635811200000 | 4373.01 |
| 1635897600000 | 4326.36 |
| 1635984000000 | 4411.4 |
| 1636070400000 | 4422.65 |
| 1636329600000 | 4415.19 |
| 1636416000000 | 4352.06 |
| 1636502400000 | 4261.38 |
| 1636588800000 | 4234.5 |
| 1636675200000 | 4197.42 |
| 1636934400000 | 4150.62 |
| 1637020800000 | 4133.04 |
| 1637107200000 | 4069.05 |
| 1637193600000 | 3981.67 |
| 1637280000000 | 3912.09 |
| 1637539200000 | 3887.25 |
| 1637625600000 | 3909.58 |
| 1637712000000 | 3881.61 |
| 1637798400000 | 3869.11 |
| 1637884800000 | 3721.62 |
| 1638144000000 | 3738.34 |
| 1638230400000 | 3834.06 |
| 1638316800000 | 3929.98 |
| 1638403200000 | 3921.19 |
| 1638489600000 | 3872.34 |
| 1638748800000 | 3894.98 |
| 1638835200000 | 3966.49 |
| 1638921600000 | 3948.35 |
| 1639008000000 | 3922.31 |
| 1639094400000 | 3919.1 |
| 1639353600000 | 3898.35 |
| 1639440000000 | 3885.93 |
| 1639526400000 | 3794.82 |
| 1639612800000 | 3898.27 |
| 1639699200000 | 3850.35 |
| 1639958400000 | 3850.54 |
| 1640044800000 | 3844.34 |
| 1640131200000 | 3902.45 |
| 1640217600000 | 3927.94 |
| 1640304000000 | 3941.24 |
| 1640563200000 | 3959.07 |
| 1640649600000 | 4003.99 |
| 1640736000000 | 4037.2 |
| 1640822400000 | 4041.75 |
| 1640908800000 | 4065.27 |
| 1641168000000 | 4080.49 |
| 1641254400000 | 4130.23 |
| 1641340800000 | 4153.38 |
| 1641427200000 | 4150.26 |
| 1641513600000 | 4190.35 |
| 1641772800000 | 4156.25 |
| 1641859200000 | 4256.31 |
| 1641945600000 | 4410.34 |
| 1642032000000 | 4405.45 |
| 1642118400000 | 4351.52 |
| 1642377600000 | 4323.41 |
| 1642464000000 | 4201.59 |
| 1642550400000 | 4210.38 |
| 1642636800000 | 4206.43 |
| 1642723200000 | 4121.39 |
| 1642982400000 | 3902.94 |
| 1643068800000 | 3929.62 |
| 1643155200000 | 4003.2 |
| 1643241600000 | 3982.86 |
| 1643328000000 | 3864.09 |
| 1643587200000 | 3928.33 |
| 1643673600000 | 3988.28 |
| 1643760000000 | 4078.04 |
| 1643846400000 | 4122.24 |
| 1643932800000 | 4000.46 |
| 1644192000000 | 4018.35 |
| 1644278400000 | 4092.35 |
| 1644364800000 | 4158.64 |
| 1644451200000 | 4129.42 |
| 1644537600000 | 4061.06 |
| 1644796800000 | 3936.07 |
| 1644883200000 | 4082.12 |
| 1644969600000 | 4095.59 |
| 1645056000000 | 3994.7 |
| 1645142400000 | 3919.95 |
| 1645401600000 | 3791.58 |
| 1645488000000 | 3835.49 |
| 1645574400000 | 3690.06 |
| 1645660800000 | 3127.84 |
| 1645747200000 | 3493.32 |
| 1646006400000 | 3474.25 |
| 1646092800000 | 3369 |
| 1646179200000 | 3414.44 |
| 1646265600000 | 3326.67 |
| 1646352000000 | 3097.15 |
| 1646611200000 | 3014.59 |
| 1646697600000 | 3010.01 |
| 1646784000000 | 3294.3 |
| 1646870400000 | 3257.33 |
| 1646956800000 | 3327.79 |
| 1647216000000 | 3284.41 |
| 1647302400000 | 3321.25 |
| 1647388800000 | 3483.57 |
| 1647475200000 | 3628.29 |
| 1647561600000 | 3530.68 |
| 1647820800000 | 3526.26 |
| 1647907200000 | 3578.38 |
| 1647993600000 | 3544.68 |
| 1648080000000 | 3548.21 |
| 1648166400000 | 3516.83 |
| 1648425600000 | 3539.65 |
| 1648512000000 | 3696.99 |
| 1648598400000 | 3749.28 |
| 1648684800000 | 3660.42 |
| 1648771200000 | 3689.87 |
| 1649030400000 | 3683.45 |
| 1649116800000 | 3591.66 |
| 1649203200000 | 3547.79 |
| 1649289600000 | 3505.12 |
| 1649376000000 | 3508.3 |
| 1649635200000 | 3554.03 |
| 1649721600000 | 3509.07 |
| 1649808000000 | 3523.59 |
| 1649894400000 | 3478.3 |
| 1649980800000 | 3478.3 |
| 1650240000000 | 3492.64 |
| 1650326400000 | 3429.67 |
| 1650412800000 | 3434.83 |
| 1650499200000 | 3393.11 |
| 1650585600000 | 3277.85 |
| 1650844800000 | 3156.62 |
| 1650931200000 | 3077.75 |
| 1651017600000 | 2996.8 |
| 1651104000000 | 3005.38 |
| 1651190400000 | 2978.98 |
| 1651449600000 | 2911.41 |
| 1651536000000 | 2916.68 |
| 1651622400000 | 2905.22 |
| 1651708800000 | 2824.42 |
| 1651795200000 | 2823.36 |
| 1652054400000 | 2759.29 |
| 1652140800000 | 2760 |
| 1652227200000 | 2761.52 |
| 1652313600000 | 2689.96 |
| 1652400000000 | 2780.17 |
| 1652659200000 | 2800.17 |
| 1652745600000 | 2896.91 |
| 1652832000000 | 2908.08 |
| 1652918400000 | 2873.67 |
| 1653004800000 | 2892.33 |
| 1653264000000 | 3024.36 |
| 1653350400000 | 3003.22 |
| 1653436800000 | 2954.62 |
| 1653523200000 | 3019.2 |
| 1653609600000 | 3023.56 |
| 1653868800000 | 3116.37 |
| 1653955200000 | 3071.09 |
| 1654041600000 | 3018.14 |
| 1654128000000 | 3056.5 |
| 1654214400000 | 3028.55 |
| 1654473600000 | 3079.2 |
| 1654560000000 | 3043.73 |
| 1654646400000 | 2984.66 |
| 1654732800000 | 2911.65 |
| 1654819200000 | 2796.3 |
| 1655078400000 | 2673.15 |
| 1655164800000 | 2708.44 |
| 1655251200000 | 2704.5 |
| 1655337600000 | 2687.9 |
| 1655424000000 | 2656.41 |
| 1655683200000 | 2708.38 |
| 1655769600000 | 2786.06 |
| 1655856000000 | 2704.78 |
| 1655942400000 | 2639.52 |
| 1656028800000 | 2691.82 |
| 1656288000000 | 2757.77 |
| 1656374400000 | 2774.98 |
| 1656460800000 | 2770.96 |
| 1656547200000 | 2682.44 |
| 1656633600000 | 2659.16 |
| 1656892800000 | 2670.47 |
| 1656979200000 | 2520.09 |
| 1657065600000 | 2515.91 |
| 1657152000000 | 2593.7 |
| 1657238400000 | 2642.76 |
| 1657497600000 | 2566.41 |
| 1657584000000 | 2471.62 |
| 1657670400000 | 2475.68 |
| 1657756800000 | 2386.99 |
| 1657843200000 | 2435.63 |
| 1658102400000 | 2535.67 |
| 1658188800000 | 2574.51 |
| 1658275200000 | 2588.51 |
| 1658361600000 | 2572.47 |
| 1658448000000 | 2631.91 |
| 1658707200000 | 2626.6 |
| 1658793600000 | 2548.3 |
| 1658880000000 | 2514.7 |
| 1658966400000 | 2564.54 |
| 1659052800000 | 2686.3 |
| 1659312000000 | 2738.49 |
| 1659398400000 | 2680.69 |
| 1659484800000 | 2656.62 |
| 1659571200000 | 2633.25 |
| 1659657600000 | 2592.43 |
| 1659916800000 | 2676.66 |
| 1660003200000 | 2664.5 |
| 1660089600000 | 2730.74 |
| 1660176000000 | 2769.3 |
| 1660262400000 | 2764.13 |
| 1660521600000 | 2738.61 |
| 1660608000000 | 2731.2 |
| 1660694400000 | 2637.23 |
| 1660780800000 | 2637.24 |
| 1660867200000 | 2555.79 |
| 1661126400000 | 2474.12 |
| 1661212800000 | 2503.24 |
| 1661299200000 | 2451.71 |
| 1661385600000 | 2478.12 |
| 1661472000000 | 2440.12 |
| 1661731200000 | 2391.93 |
| 1661817600000 | 2340 |
| 1661904000000 | 2351.46 |
| 1661990400000 | 2228.17 |
| 1662076800000 | 2328.03 |
| 1662336000000 | 2275.58 |
| 1662422400000 | 2214.82 |
| 1662508800000 | 2252.9 |
| 1662595200000 | 2274.41 |
| 1662681600000 | 2386.15 |
| 1662940800000 | 2457.89 |
| 1663027200000 | 2352.45 |
| 1663113600000 | 2357.52 |
| 1663200000000 | 2376.43 |
| 1663286400000 | 2321.16 |
| 1663545600000 | 2365.05 |
| 1663632000000 | 2305.39 |
| 1663718400000 | 2275.03 |
| 1663804800000 | 2281.11 |
| 1663891200000 | 2172.91 |
| 1664150400000 | 2117.14 |
| 1664236800000 | 2138.37 |
| 1664323200000 | 2102.25 |
| 1664409600000 | 2029.61 |
| 1664496000000 | 2043.8 |
| 1664755200000 | 2067.04 |
| 1664841600000 | 2203.2 |
| 1664928000000 | 2116.21 |
| 1665014400000 | 2091.47 |
| 1665100800000 | 2071.2 |
| 1665360000000 | 2018.22 |
| 1665446400000 | 2026.19 |
| 1665532800000 | 2021.96 |
| 1665619200000 | 2005.72 |
| 1665705600000 | 2079.56 |
| 1665964800000 | 2121.27 |
| 1666051200000 | 2161.72 |
| 1666137600000 | 2099.78 |
| 1666224000000 | 2170.73 |
| 1666310400000 | 2135.1 |
| 1666569600000 | 2182.03 |
| 1666656000000 | 2228 |
| 1666742400000 | 2320.7 |
| 1666828800000 | 2353.64 |
| 1666915200000 | 2348.22 |
| 1667174400000 | 2379.3 |
| 1667260800000 | 2384.49 |
| 1667347200000 | 2438.48 |
| 1667433600000 | 2393.74 |
| 1667520000000 | 2510.52 |
| 1667779200000 | 2559.53 |
| 1667865600000 | 2617.7 |
| 1667952000000 | 2597.38 |
| 1668038400000 | 2724.53 |
| 1668124800000 | 2767.76 |
| 1668384000000 | 2833.96 |
| 1668470400000 | 2901.32 |
| 1668556800000 | 2856.16 |
| 1668643200000 | 2779.7199 |
| 1668729600000 | 2783.16 |
| 1668988800000 | 2713.83 |
| 1669075200000 | 2774.56 |
| 1669161600000 | 2793.9899 |
| 1669248000000 | 2873.81 |
| 1669334400000 | 2874.6 |
| 1669593600000 | 2834.92 |
| 1669680000000 | 2829.84 |
| 1669766400000 | 2809.63 |
| 1669852800000 | 2918.96 |
| 1669939200000 | 2855.2399 |
| 1670198400000 | 2879.84 |
| 1670284800000 | 2854.67 |
| 1670371200000 | 2863.69 |
| 1670457600000 | 2858.56 |
| 1670544000000 | 2860.51 |
| 1670803200000 | 2899.71 |
| 1670889600000 | 2984.63 |
| 1670976000000 | 2998.92 |
| 1671062400000 | 2943.18 |
| 1671148800000 | 2914.81 |
| 1671408000000 | 2906.33 |
| 1671494400000 | 2971.66 |
| 1671580800000 | 3025.2 |
| 1671667200000 | 3017.26 |
| 1671753600000 | 3016.87 |
| 1672012800000 | 3016.87 |
| 1672099200000 | 2968.21 |
| 1672185600000 | 2962.61 |
| 1672272000000 | 3045.45 |
| 1672358400000 | 3025.35 |
| 1672617600000 | 3021.71 |
| 1672704000000 | 3056.36 |
| 1672790400000 | 3132.09 |
| 1672876800000 | 3092.76 |
| 1672963200000 | 3104.03 |
| 1673222400000 | 3240.76 |
| 1673308800000 | 3285.2199 |
| 1673395200000 | 3255.29 |
| 1673481600000 | 3298.06 |
| 1673568000000 | 3296.96 |
| 1673827200000 | 3317.14 |
| 1673913600000 | 3249.71 |
| 1674000000000 | 3264.79 |
| 1674086400000 | 3196.81 |
| 1674172800000 | 3230 |
| 1674432000000 | 3290.66 |
| 1674518400000 | 3275.98 |
| 1674604800000 | 3221.82 |
| 1674691200000 | 3252.39 |
| 1674777600000 | 3257.28 |
| 1675036800000 | 3219.68 |
| 1675123200000 | 3231.16 |
| 1675209600000 | 3200.37 |
| 1675296000000 | 3276.98 |
| 1675382400000 | 3239.9699 |
| 1675641600000 | 3105.33 |
| 1675728000000 | 3098.21 |
| 1675814400000 | 3147.57 |
| 1675900800000 | 3169.76 |
| 1675987200000 | 3052.55 |
| 1676246400000 | 3066.4 |
| 1676332800000 | 3075.95 |
| 1676419200000 | 3094.9 |
| 1676505600000 | 3076.11 |
| 1676592000000 | 3062.7 |
| 1676851200000 | 3073.7199 |
| 1676937600000 | 3027.3 |
| 1677024000000 | 2961.75 |
| 1677110400000 | 3012.88 |
| 1677196800000 | 2969.38 |
| 1677456000000 | 3013.69 |
| 1677542400000 | 3074.95 |
| 1677628800000 | 3129.75 |
| 1677715200000 | 3035.35 |
| 1677801600000 | 3061.82 |
| 1678060800000 | 3146.4699 |
| 1678147200000 | 3086.17 |
| 1678233600000 | 3097.03 |
| 1678320000000 | 3054.12 |
| 1678406400000 | 3034.8 |
| 1678665600000 | 2962.79 |
| 1678752000000 | 2952.06 |
| 1678838400000 | 2810.03 |
| 1678924800000 | 2828.07 |
| 1679011200000 | 2784.85 |
| 1679270400000 | 2823.37 |
| 1679356800000 | 2902.75 |
| 1679443200000 | 2886.13 |
| 1679529600000 | 2909.96 |
| 1679616000000 | 2807.01 |
| 1679875200000 | 2841.85 |
| 1679961600000 | 2874.61 |
| 1680048000000 | 2894.03 |
| 1680134400000 | 3023.29 |
| 1680220800000 | 2997.68 |
| 1680480000000 | 3042.77 |
| 1680566400000 | 3054.42 |
| 1680652800000 | 3003.02 |
| 1680739200000 | 3004.07 |
| 1680825600000 | 3004.07 |
| 1681084800000 | 2979.53 |
| 1681171200000 | 3062.17 |
| 1681257600000 | 3141.84 |
| 1681344000000 | 3220.41 |
| 1681430400000 | 3230.73 |
| 1681689600000 | 3217.31 |
| 1681776000000 | 3293.9 |
| 1681862400000 | 3297.46 |
| 1681948800000 | 3338.63 |
| 1682035200000 | 3308.03 |
| 1682294400000 | 3349.93 |
| 1682380800000 | 3300.65 |
| 1682467200000 | 3328.29 |
| 1682553600000 | 3430.18 |
| 1682640000000 | 3400.1 |
| 1682899200000 | 3367.44 |
| 1682985600000 | 3377.99 |
| 1683072000000 | 3388.72 |
| 1683158400000 | 3313.64 |
| 1683244800000 | 3373.79 |
| 1683504000000 | 3403.52 |
| 1683590400000 | 3383.09 |
| 1683676800000 | 3428.14 |
| 1683763200000 | 3380.82 |
| 1683849600000 | 3415.09 |
| 1684108800000 | 3429.19 |
| 1684195200000 | 3459.08 |
| 1684281600000 | 3399.93 |
| 1684368000000 | 3362.17 |
| 1684454400000 | 3471.53 |
| 1684713600000 | 3528.08 |
| 1684800000000 | 3526.95 |
| 1684886400000 | 3427.32 |
| 1684972800000 | 3388.97 |
| 1685059200000 | 3442.94 |
| 1685318400000 | 3445.6 |
| 1685404800000 | 3379.28 |
| 1685491200000 | 3269.21 |
| 1685577600000 | 3391.88 |
| 1685664000000 | 3543.61 |
| 1685923200000 | 3550.16 |
| 1686009600000 | 3594.87 |
| 1686096000000 | 3579.03 |
| 1686182400000 | 3600.49 |
| 1686268800000 | 3659.34 |
| 1686528000000 | 3640.32 |
| 1686614400000 | 3592.02 |
| 1686700800000 | 3728.94 |
| 1686787200000 | 3782.28 |
| 1686873600000 | 3803.95 |
| 1687132800000 | 3770.23 |
| 1687219200000 | 3733.02 |
| 1687305600000 | 3778.54 |
| 1687392000000 | 3786.87 |
| 1687478400000 | 3679.01 |
| 1687737600000 | 3752.03 |
| 1687824000000 | 3715.44 |
| 1687910400000 | 3670.42 |
| 1687996800000 | 3727.16 |
| 1688083200000 | 3732.71 |
| 1688342400000 | 3767.99 |
| 1688428800000 | 3739.17 |
| 1688515200000 | 3620.99 |
| 1688601600000 | 3576.65 |
| 1688688000000 | 3688.03 |
| 1688947200000 | 3716.88 |
| 1689033600000 | 3752.66 |
| 1689120000000 | 3919.16 |
| 1689206400000 | 3948.57 |
| 1689292800000 | 3965.54 |
| 1689552000000 | 3987.96 |
| 1689638400000 | 4038.38 |
| 1689724800000 | 4042.39 |
| 1689811200000 | 4000.24 |
| 1689897600000 | 3970.31 |
| 1690156800000 | 4008.04 |
| 1690243200000 | 4017.81 |
| 1690329600000 | 3999.37 |
| 1690416000000 | 4026.27 |
| 1690502400000 | 4053.92 |
| 1690761600000 | 4066.46 |
| 1690848000000 | 4008.24 |
| 1690934400000 | 3890.52 |
| 1691020800000 | 3879.19 |
| 1691107200000 | 3989.99 |
| 1691366400000 | 3954.82 |
| 1691452800000 | 3837.46 |
| 1691539200000 | 3855.48 |
| 1691625600000 | 3946.22 |
| 1691712000000 | 3890.45 |
| 1691971200000 | 3818.42 |
| 1692057600000 | 3807.6 |
| 1692144000000 | 3727.16 |
| 1692230400000 | 3678.55 |
| 1692316800000 | 3664.66 |
| 1692576000000 | 3670.74 |
| 1692662400000 | 3654.99 |
| 1692748800000 | 3665.71 |
| 1692835200000 | 3654.14 |
| 1692921600000 | 3621.92 |
| 1693180800000 | 3700.27 |
| 1693267200000 | 3715.25 |
| 1693353600000 | 3762.77 |
| 1693440000000 | 3692.16 |
| 1693526400000 | 3720.78 |
| 1693785600000 | 3661.03 |
| 1693872000000 | 3582.74 |
| 1693958400000 | 3458.33 |
| 1694044800000 | 3365.93 |
| 1694131200000 | 3398.72 |
| 1694390400000 | 3374.81 |
| 1694476800000 | 3359.11 |
| 1694563200000 | 3408.66 |
| 1694649600000 | 3404.47 |
| 1694736000000 | 3417.57 |
| 1694995200000 | 3357.14 |
| 1695081600000 | 3331.35 |
| 1695168000000 | 3431.5 |
| 1695254400000 | 3374.99 |
| 1695340800000 | 3388.6 |
| 1695600000000 | 3314.03 |
| 1695686400000 | 3320.41 |
| 1695772800000 | 3234 |
| 1695859200000 | 3221.27 |
| 1695945600000 | 3291.15 |
| 1696204800000 | 3199.81 |
| 1696291200000 | 3165.87 |
| 1696377600000 | 3208.6 |
| 1696464000000 | 3195.25 |
| 1696550400000 | 3220.55 |
| 1696809600000 | 3308.2199 |
| 1696896000000 | 3437.13 |
| 1696982400000 | 3480.51 |
| 1697068800000 | 3423.13 |
| 1697155200000 | 3438.59 |
| 1697414400000 | 3705.35 |
| 1697500800000 | 3808.53 |
| 1697587200000 | 3735.06 |
| 1697673600000 | 3648.13 |
| 1697760000000 | 3614.19 |
| 1698019200000 | 3611.18 |
| 1698105600000 | 3672.39 |
| 1698192000000 | 3726.83 |
| 1698278400000 | 3769.93 |
| 1698364800000 | 3740.51 |
| 1698624000000 | 3801.28 |
| 1698710400000 | 3824.16 |
| STOXX Poland | STOXX Emerging Markets | |
|---|---|---|
| 2016 | 2.182314189487 | 11.475931967451 |
| 2017 | 55.557780024489 | 38.304163926188 |
| 2018 | -12.71513507032 | -15.430494871466 |
| 2019 | -6.3702745394827 | 21.066705165173 |
| 2020 | -7.9126067385718 | 19.371127387757 |
| 2021 | 15.965141995577 | -3.0232566097318 |
| 2022 | -25.580588743183 | -20.898216077456 |
| 2023 | 42.723646906989 | 7.9778760521544 |
Methodology
The STOXX Poland Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Poland covering approximately 85% of investable market capitalization. STOXX Poland 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 | CH1213334191 | SWPLR | .SWPLR | |
| Gross Return EUR | CH1213334209 | SWPLGR | .SWPLGR | |
| Price EUR | CH1213334217 | SWPLP | .SWPLP | |
| Net Return USD | CH1213334167 | SWPLV | .SWPLV | |
| Gross Return USD | CH1213334175 | SWPLGV | .SWPLGV | |
| Price USD | CH1213334183 | SWPLL | .SWPLL |
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 |
|---|---|---|---|
| PKO BANK | Banks | Poland | 15.806% |
| ORLEN | Energy | Poland | 13.316% |
| PZU GROUP | Insurance | Poland | 10.048% |
| PEKAO | Banks | Poland | 9.613% |
| DINO POLSKA SA | Personal Care, Drug and Grocery Stores | Poland | 8.277% |
| SANTANDER BANK POLSKA | Banks | Poland | 6.416% |
| KGHM | Basic Resources | Poland | 6.099% |
| LPP | Consumer Products and Services | Poland | 6.050% |
| ALLEGRO.EU | Consumer Products and Services | Poland | 5.303% |
| CD PROJECT SA | Consumer Products and Services | Poland | 2.944% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.