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 | 208.9 | 115.7 | 5.0 | 3.0 | 17.6 | 0.9 | 15.2 | 0.8 | 11.5 |
| STOXX Emerging Markets | 30,295.8 | 10,866.9 | 4.6 | 0.9 | 1,184.6 | 0.0 | 10.9 | 0.0 | 6.3 |
Supersector weighting (top 10)
| Banks | 35.6 |
|---|---|
| Consumer Products and Services | 15.6 |
| Energy | 13.6 |
| Insurance | 7.9 |
| Personal Care, Drug and Grocery Stores | 7.1 |
| Basic Resources | 6.2 |
| Utilities | 4.7 |
| Retail | 2.9 |
| Technology | 2.6 |
| Telecommunications | 2.1 |
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 | 4.3 | 60.7 | 55.5 | 185.2 | 174.2 | N/A | N/A | 55.5 | 41.7 | 22.3 |
| STOXX Emerging Markets | 4.5 | 31.5 | 26.8 | 77.4 | 41.7 | N/A | N/A | 26.8 | 21.0 | 7.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Poland | N/A | N/A | 28.0 | 27.3 | 30.0 | N/A | N/A | 1.4 | 1.2 | 0.6 |
| STOXX Emerging Markets | N/A | N/A | 15.1 | 14.3 | 15.8 | N/A | N/A | 1.4 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Poland | 0.5 | 0.5 | 0.5 | 0.4 | 0.5 | 17.9 | 25.4 | 24.9 | 25.0 | 26.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Poland | 0.7 | 0.8 | 0.9 | 0.8 | 0.9 | -0.2 | 0.9 | 0.8 | 0.6 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX 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 | 13.7 | 10.5 | 10.9 | 10.5 | 1.6 | 5.5 | 0.8 | 36.8 |
| STOXX Emerging Markets | 19.9 | 16.0 | 17.7 | 15.4 | 2.1 | 2.5 | 1.1 | 0.6 |
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 | 1507.13 |
| 1018483200000 | 1526.42 |
| 1018569600000 | 1510.04 |
| 1018828800000 | 1492.75 |
| 1018915200000 | 1506.04 |
| 1019001600000 | 1493.99 |
| 1019088000000 | 1494.04 |
| 1019174400000 | 1474.97 |
| 1019433600000 | 1488.64 |
| 1019520000000 | 1495.81 |
| 1019606400000 | 1451.68 |
| 1019692800000 | 1411.56 |
| 1019779200000 | 1462.76 |
| 1020038400000 | 1482.35 |
| 1020124800000 | 1482.83 |
| 1020211200000 | 1483.09 |
| 1020297600000 | 1463.37 |
| 1020384000000 | 1468.71 |
| 1020643200000 | 1492.65 |
| 1020729600000 | 1473.92 |
| 1020816000000 | 1474.03 |
| 1020902400000 | 1462.94 |
| 1020988800000 | 1456.25 |
| 1021248000000 | 1423.5 |
| 1021334400000 | 1404.35 |
| 1021420800000 | 1342.53 |
| 1021507200000 | 1359.55 |
| 1021593600000 | 1366.06 |
| 1021852800000 | 1360.98 |
| 1021939200000 | 1348.27 |
| 1022025600000 | 1345.66 |
| 1022112000000 | 1335.86 |
| 1022198400000 | 1361.82 |
| 1022457600000 | 1389.3 |
| 1022544000000 | 1372.59 |
| 1022630400000 | 1398.99 |
| 1022716800000 | 1406.93 |
| 1022803200000 | 1388.95 |
| 1023062400000 | 1421.78 |
| 1023148800000 | 1393.48 |
| 1023235200000 | 1393.16 |
| 1023321600000 | 1399.1 |
| 1023408000000 | 1372.25 |
| 1023667200000 | 1356.28 |
| 1023753600000 | 1352.69 |
| 1023840000000 | 1359.64 |
| 1023926400000 | 1339.67 |
| 1024012800000 | 1292.18 |
| 1024272000000 | 1300.88 |
| 1024358400000 | 1303.35 |
| 1024444800000 | 1284.91 |
| 1024531200000 | 1271.62 |
| 1024617600000 | 1294.38 |
| 1024876800000 | 1249.1 |
| 1024963200000 | 1221.54 |
| 1025049600000 | 1192.07 |
| 1025136000000 | 1214.13 |
| 1025222400000 | 1194.69 |
| 1025481600000 | 1197.65 |
| 1025568000000 | 1181.19 |
| 1025654400000 | 1175.09 |
| 1025740800000 | 1153.76 |
| 1025827200000 | 1154.24 |
| 1026086400000 | 1146.07 |
| 1026172800000 | 1148.94 |
| 1026259200000 | 1135.38 |
| 1026345600000 | 1090.67 |
| 1026432000000 | 1090.01 |
| 1026691200000 | 1078.03 |
| 1026777600000 | 1073.76 |
| 1026864000000 | 1137.11 |
| 1026950400000 | 1124.59 |
| 1027036800000 | 1108.34 |
| 1027296000000 | 1079.03 |
| 1027382400000 | 1086.68 |
| 1027468800000 | 1040.26 |
| 1027555200000 | 1036.64 |
| 1027641600000 | 1037.27 |
| 1027900800000 | 1007.8 |
| 1027987200000 | 1022.49 |
| 1028073600000 | 1030.51 |
| 1028160000000 | 1042.22 |
| 1028246400000 | 1047.28 |
| 1028505600000 | 1036.79 |
| 1028592000000 | 1007.41 |
| 1028678400000 | 980.99 |
| 1028764800000 | 965.85 |
| 1028851200000 | 972.71 |
| 1029110400000 | 969.61 |
| 1029196800000 | 998.93 |
| 1029283200000 | 1006.31 |
| 1029369600000 | 1003.37 |
| 1029456000000 | 1011.07 |
| 1029715200000 | 1026.47 |
| 1029801600000 | 1017.47 |
| 1029888000000 | 1074.56 |
| 1029974400000 | 1065.37 |
| 1030060800000 | 1086.64 |
| 1030320000000 | 1091.85 |
| 1030406400000 | 1111.85 |
| 1030492800000 | 1095.41 |
| 1030579200000 | 1078.34 |
| 1030665600000 | 1095.25 |
| 1030924800000 | 1107.32 |
| 1031011200000 | 1075.14 |
| 1031097600000 | 1059.51 |
| 1031184000000 | 1046.41 |
| 1031270400000 | 1068.91 |
| 1031529600000 | 1084.49 |
| 1031616000000 | 1098.93 |
| 1031702400000 | 1095.73 |
| 1031788800000 | 1064.83 |
| 1031875200000 | 1064.39 |
| 1032134400000 | 1064.98 |
| 1032220800000 | 1070 |
| 1032307200000 | 1044.82 |
| 1032393600000 | 1053.2 |
| 1032480000000 | 1066.97 |
| 1032739200000 | 1056.93 |
| 1032825600000 | 1029.76 |
| 1032912000000 | 1046.33 |
| 1032998400000 | 1042.66 |
| 1033084800000 | 1038.02 |
| 1033344000000 | 1019.15 |
| 1033430400000 | 1013.28 |
| 1033516800000 | 1019.14 |
| 1033603200000 | 1033.88 |
| 1033689600000 | 1031.19 |
| 1033948800000 | 1016.24 |
| 1034035200000 | 1018.25 |
| 1034121600000 | 1028.06 |
| 1034208000000 | 1052.16 |
| 1034294400000 | 1083.35 |
| 1034553600000 | 1093.25 |
| 1034640000000 | 1122.98 |
| 1034726400000 | 1111.01 |
| 1034812800000 | 1100.26 |
| 1034899200000 | 1126.09 |
| 1035158400000 | 1139.14 |
| 1035244800000 | 1157.98 |
| 1035331200000 | 1156.68 |
| 1035417600000 | 1155.04 |
| 1035504000000 | 1162.47 |
| 1035763200000 | 1207.93 |
| 1035849600000 | 1212.77 |
| 1035936000000 | 1206.67 |
| 1036022400000 | 1208.03 |
| 1036108800000 | 1216.69 |
| 1036368000000 | 1220.55 |
| 1036454400000 | 1204.91 |
| 1036540800000 | 1184.41 |
| 1036627200000 | 1196.82 |
| 1036713600000 | 1203 |
| 1036972800000 | 1212.64 |
| 1037059200000 | 1221.95 |
| 1037145600000 | 1208.7 |
| 1037232000000 | 1214.41 |
| 1037318400000 | 1199.25 |
| 1037577600000 | 1212.15 |
| 1037664000000 | 1215.06 |
| 1037750400000 | 1199.11 |
| 1037836800000 | 1233.51 |
| 1037923200000 | 1234.22 |
| 1038182400000 | 1258.41 |
| 1038268800000 | 1241.4 |
| 1038355200000 | 1246.31 |
| 1038441600000 | 1234.22 |
| 1038528000000 | 1213.71 |
| 1038787200000 | 1263.25 |
| 1038873600000 | 1257.5 |
| 1038960000000 | 1239.3 |
| 1039046400000 | 1242.75 |
| 1039132800000 | 1226.96 |
| 1039392000000 | 1225.33 |
| 1039478400000 | 1192.45 |
| 1039564800000 | 1182.26 |
| 1039651200000 | 1212.15 |
| 1039737600000 | 1204.56 |
| 1039996800000 | 1208.03 |
| 1040083200000 | 1201.44 |
| 1040169600000 | 1161.83 |
| 1040256000000 | 1165.75 |
| 1040342400000 | 1157.23 |
| 1040601600000 | 1172.06 |
| 1040688000000 | 1173.09 |
| 1040774400000 | 1173.09 |
| 1040860800000 | 1175.67 |
| 1040947200000 | 1203.88 |
| 1041206400000 | 1200.51 |
| 1041292800000 | 1198.95 |
| 1041465600000 | 1196.32 |
| 1041552000000 | 1242.81 |
| 1041811200000 | 1246.92 |
| 1041897600000 | 1236.79 |
| 1041984000000 | 1213.83 |
| 1042070400000 | 1215.39 |
| 1042156800000 | 1220.82 |
| 1042416000000 | 1253.67 |
| 1042502400000 | 1255.2 |
| 1042588800000 | 1257.27 |
| 1042675200000 | 1227.66 |
| 1042761600000 | 1205.09 |
| 1043020800000 | 1205.13 |
| 1043107200000 | 1166.41 |
| 1043193600000 | 1151.72 |
| 1043280000000 | 1166.35 |
| 1043366400000 | 1148.28 |
| 1043625600000 | 1129.32 |
| 1043712000000 | 1144.97 |
| 1043798400000 | 1165.24 |
| 1043884800000 | 1142.15 |
| 1043971200000 | 1138.88 |
| 1044230400000 | 1152.08 |
| 1044316800000 | 1133.45 |
| 1044403200000 | 1128.55 |
| 1044489600000 | 1104.75 |
| 1044576000000 | 1112.54 |
| 1044835200000 | 1117.93 |
| 1044921600000 | 1129.59 |
| 1045008000000 | 1113.58 |
| 1045094400000 | 1125.5 |
| 1045180800000 | 1124.63 |
| 1045440000000 | 1138.4 |
| 1045526400000 | 1127.54 |
| 1045612800000 | 1115.88 |
| 1045699200000 | 1132.3 |
| 1045785600000 | 1121.41 |
| 1046044800000 | 1110.77 |
| 1046131200000 | 1092.98 |
| 1046217600000 | 1094.48 |
| 1046304000000 | 1094.06 |
| 1046390400000 | 1093.89 |
| 1046649600000 | 1069.6 |
| 1046736000000 | 1042.82 |
| 1046822400000 | 1055.23 |
| 1046908800000 | 1060.55 |
| 1046995200000 | 1071.98 |
| 1047254400000 | 1106.08 |
| 1047340800000 | 1091.82 |
| 1047427200000 | 1076.32 |
| 1047513600000 | 1081.68 |
| 1047600000000 | 1070.3 |
| 1047859200000 | 1035.66 |
| 1047945600000 | 1060.69 |
| 1048032000000 | 1055.18 |
| 1048118400000 | 1061.04 |
| 1048204800000 | 1066.7 |
| 1048464000000 | 1062.6 |
| 1048550400000 | 1063.91 |
| 1048636800000 | 1067.09 |
| 1048723200000 | 1057.28 |
| 1048809600000 | 1055.03 |
| 1049068800000 | 1027.39 |
| 1049155200000 | 1034.65 |
| 1049241600000 | 1046.51 |
| 1049328000000 | 1067.17 |
| 1049414400000 | 1068.85 |
| 1049673600000 | 1094.25 |
| 1049760000000 | 1087.65 |
| 1049846400000 | 1101.51 |
| 1049932800000 | 1092.93 |
| 1050019200000 | 1096.05 |
| 1050278400000 | 1082.52 |
| 1050364800000 | 1091.01 |
| 1050451200000 | 1089.41 |
| 1050537600000 | 1105.34 |
| 1050624000000 | 1105.34 |
| 1050883200000 | 1108.22 |
| 1050969600000 | 1098.51 |
| 1051056000000 | 1129.47 |
| 1051142400000 | 1117.8 |
| 1051228800000 | 1133.36 |
| 1051488000000 | 1141.3 |
| 1051574400000 | 1148.48 |
| 1051660800000 | 1167.72 |
| 1051747200000 | 1183.6 |
| 1051833600000 | 1188.92 |
| 1052092800000 | 1207.59 |
| 1052179200000 | 1204.58 |
| 1052265600000 | 1172.95 |
| 1052352000000 | 1181.55 |
| 1052438400000 | 1195.33 |
| 1052697600000 | 1202.16 |
| 1052784000000 | 1195.89 |
| 1052870400000 | 1231.76 |
| 1052956800000 | 1223.25 |
| 1053043200000 | 1218.24 |
| 1053302400000 | 1221.67 |
| 1053388800000 | 1217.11 |
| 1053475200000 | 1226.47 |
| 1053561600000 | 1241.03 |
| 1053648000000 | 1264.01 |
| 1053907200000 | 1268.28 |
| 1053993600000 | 1246.98 |
| 1054080000000 | 1253.79 |
| 1054166400000 | 1256.98 |
| 1054252800000 | 1267.83 |
| 1054512000000 | 1229.87 |
| 1054598400000 | 1250.98 |
| 1054684800000 | 1255.42 |
| 1054771200000 | 1280.27 |
| 1054857600000 | 1295.33 |
| 1055116800000 | 1260.79 |
| 1055203200000 | 1251.39 |
| 1055289600000 | 1263.13 |
| 1055376000000 | 1264.61 |
| 1055462400000 | 1267.42 |
| 1055721600000 | 1292.06 |
| 1055808000000 | 1292.86 |
| 1055894400000 | 1285.78 |
| 1055980800000 | 1269.95 |
| 1056067200000 | 1288.98 |
| 1056326400000 | 1259.93 |
| 1056412800000 | 1250.36 |
| 1056499200000 | 1276.32 |
| 1056585600000 | 1265.97 |
| 1056672000000 | 1267.05 |
| 1056931200000 | 1267.41 |
| 1057017600000 | 1263.07 |
| 1057104000000 | 1276.71 |
| 1057190400000 | 1287.63 |
| 1057276800000 | 1317.94 |
| 1057536000000 | 1366.52 |
| 1057622400000 | 1333.98 |
| 1057708800000 | 1359.39 |
| 1057795200000 | 1363.3 |
| 1057881600000 | 1377.65 |
| 1058140800000 | 1408.39 |
| 1058227200000 | 1394.31 |
| 1058313600000 | 1361.07 |
| 1058400000000 | 1346.42 |
| 1058486400000 | 1363.22 |
| 1058745600000 | 1373.97 |
| 1058832000000 | 1372.81 |
| 1058918400000 | 1339.94 |
| 1059004800000 | 1362.43 |
| 1059091200000 | 1370.59 |
| 1059350400000 | 1406.08 |
| 1059436800000 | 1420.66 |
| 1059523200000 | 1400.46 |
| 1059609600000 | 1412.14 |
| 1059696000000 | 1386.66 |
| 1059955200000 | 1369.57 |
| 1060041600000 | 1381.02 |
| 1060128000000 | 1371.74 |
| 1060214400000 | 1423.68 |
| 1060300800000 | 1403.2 |
| 1060560000000 | 1419.48 |
| 1060646400000 | 1440.98 |
| 1060732800000 | 1434.34 |
| 1060819200000 | 1447.36 |
| 1060905600000 | 1443.1 |
| 1061164800000 | 1434.12 |
| 1061251200000 | 1404.81 |
| 1061337600000 | 1411.85 |
| 1061424000000 | 1443.29 |
| 1061510400000 | 1481.86 |
| 1061769600000 | 1479.02 |
| 1061856000000 | 1504.23 |
| 1061942400000 | 1543.24 |
| 1062028800000 | 1528.42 |
| 1062115200000 | 1575.9 |
| 1062374400000 | 1615.86 |
| 1062460800000 | 1592.34 |
| 1062547200000 | 1560.12 |
| 1062633600000 | 1519.92 |
| 1062720000000 | 1463.16 |
| 1062979200000 | 1461.25 |
| 1063065600000 | 1427.13 |
| 1063152000000 | 1418.39 |
| 1063238400000 | 1432.3 |
| 1063324800000 | 1416.68 |
| 1063584000000 | 1405.23 |
| 1063670400000 | 1428.47 |
| 1063756800000 | 1419.21 |
| 1063843200000 | 1416.79 |
| 1063929600000 | 1429.62 |
| 1064188800000 | 1396.44 |
| 1064275200000 | 1409.11 |
| 1064361600000 | 1417.39 |
| 1064448000000 | 1426.29 |
| 1064534400000 | 1448.59 |
| 1064793600000 | 1422.42 |
| 1064880000000 | 1409.6 |
| 1064966400000 | 1415.49 |
| 1065052800000 | 1454.12 |
| 1065139200000 | 1463.09 |
| 1065398400000 | 1509.64 |
| 1065484800000 | 1513.51 |
| 1065571200000 | 1546.99 |
| 1065657600000 | 1568.75 |
| 1065744000000 | 1576.81 |
| 1066003200000 | 1552.35 |
| 1066089600000 | 1576.5 |
| 1066176000000 | 1595.17 |
| 1066262400000 | 1540 |
| 1066348800000 | 1535.7 |
| 1066608000000 | 1525.93 |
| 1066694400000 | 1490.62 |
| 1066780800000 | 1461.23 |
| 1066867200000 | 1453.41 |
| 1066953600000 | 1451.53 |
| 1067212800000 | 1421.28 |
| 1067299200000 | 1456.74 |
| 1067385600000 | 1448.68 |
| 1067472000000 | 1457.41 |
| 1067558400000 | 1428.42 |
| 1067817600000 | 1437.96 |
| 1067904000000 | 1418.89 |
| 1067990400000 | 1409.68 |
| 1068076800000 | 1442.2 |
| 1068163200000 | 1432.17 |
| 1068422400000 | 1459.23 |
| 1068508800000 | 1461.99 |
| 1068595200000 | 1443.89 |
| 1068681600000 | 1456.57 |
| 1068768000000 | 1468.84 |
| 1069027200000 | 1436.57 |
| 1069113600000 | 1430.47 |
| 1069200000000 | 1403.77 |
| 1069286400000 | 1358.37 |
| 1069372800000 | 1368.39 |
| 1069632000000 | 1386.12 |
| 1069718400000 | 1352.3 |
| 1069804800000 | 1370.59 |
| 1069891200000 | 1377.28 |
| 1069977600000 | 1390.83 |
| 1070236800000 | 1443.83 |
| 1070323200000 | 1438.62 |
| 1070409600000 | 1452.24 |
| 1070496000000 | 1427.24 |
| 1070582400000 | 1429.01 |
| 1070841600000 | 1466.8 |
| 1070928000000 | 1503.36 |
| 1071014400000 | 1498.1 |
| 1071100800000 | 1495.97 |
| 1071187200000 | 1547.18 |
| 1071446400000 | 1542.59 |
| 1071532800000 | 1546.35 |
| 1071619200000 | 1542.45 |
| 1071705600000 | 1551.27 |
| 1071792000000 | 1534.67 |
| 1072051200000 | 1543.55 |
| 1072137600000 | 1563.51 |
| 1072224000000 | 1567.56 |
| 1072310400000 | 1567.56 |
| 1072396800000 | 1569.32 |
| 1072656000000 | 1563.31 |
| 1072742400000 | 1558.69 |
| 1072828800000 | 1560.39 |
| 1073001600000 | 1605.38 |
| 1073260800000 | 1682.98 |
| 1073347200000 | 1688.75 |
| 1073433600000 | 1689.72 |
| 1073520000000 | 1693.85 |
| 1073606400000 | 1702.05 |
| 1073865600000 | 1748.94 |
| 1073952000000 | 1736.86 |
| 1074038400000 | 1669.58 |
| 1074124800000 | 1683.14 |
| 1074211200000 | 1651.32 |
| 1074470400000 | 1654.04 |
| 1074556800000 | 1675.85 |
| 1074643200000 | 1674.62 |
| 1074729600000 | 1711.18 |
| 1074816000000 | 1699.46 |
| 1075075200000 | 1679.08 |
| 1075161600000 | 1677.41 |
| 1075248000000 | 1629.57 |
| 1075334400000 | 1583.4 |
| 1075420800000 | 1589.44 |
| 1075680000000 | 1610.52 |
| 1075766400000 | 1610.83 |
| 1075852800000 | 1601.3 |
| 1075939200000 | 1579.15 |
| 1076025600000 | 1597.9 |
| 1076284800000 | 1658.92 |
| 1076371200000 | 1688.13 |
| 1076457600000 | 1671.68 |
| 1076544000000 | 1712.89 |
| 1076630400000 | 1700.77 |
| 1076889600000 | 1718.69 |
| 1076976000000 | 1717.48 |
| 1077062400000 | 1720.26 |
| 1077148800000 | 1679.24 |
| 1077235200000 | 1668.59 |
| 1077494400000 | 1654.27 |
| 1077580800000 | 1627.07 |
| 1077667200000 | 1630.39 |
| 1077753600000 | 1609.66 |
| 1077840000000 | 1642.83 |
| 1078099200000 | 1680.1 |
| 1078185600000 | 1668.46 |
| 1078272000000 | 1643.24 |
| 1078358400000 | 1647.73 |
| 1078444800000 | 1684 |
| 1078704000000 | 1738.57 |
| 1078790400000 | 1704.68 |
| 1078876800000 | 1701.88 |
| 1078963200000 | 1666.3 |
| 1079049600000 | 1673.87 |
| 1079308800000 | 1642.06 |
| 1079395200000 | 1661.67 |
| 1079481600000 | 1672.03 |
| 1079568000000 | 1659.19 |
| 1079654400000 | 1646.98 |
| 1079913600000 | 1648.19 |
| 1080000000000 | 1656.71 |
| 1080086400000 | 1640.63 |
| 1080172800000 | 1636.45 |
| 1080259200000 | 1625.58 |
| 1080518400000 | 1647.52 |
| 1080604800000 | 1680.64 |
| 1080691200000 | 1657.3 |
| 1080777600000 | 1663.52 |
| 1080864000000 | 1701.28 |
| 1081123200000 | 1692.06 |
| 1081209600000 | 1695.45 |
| 1081296000000 | 1688.98 |
| 1081382400000 | 1702.57 |
| 1081468800000 | 1702.57 |
| 1081728000000 | 1702.42 |
| 1081814400000 | 1719.01 |
| 1081900800000 | 1681.81 |
| 1081987200000 | 1689.85 |
| 1082073600000 | 1687.66 |
| 1082332800000 | 1674.23 |
| 1082419200000 | 1694.64 |
| 1082505600000 | 1677.1 |
| 1082592000000 | 1622.33 |
| 1082678400000 | 1658.3 |
| 1082937600000 | 1646.46 |
| 1083024000000 | 1653.56 |
| 1083110400000 | 1655.3 |
| 1083196800000 | 1634.8 |
| 1083283200000 | 1631.37 |
| 1083542400000 | 1641.91 |
| 1083628800000 | 1670.79 |
| 1083715200000 | 1639.79 |
| 1083801600000 | 1625.68 |
| 1083888000000 | 1578.2 |
| 1084147200000 | 1524.98 |
| 1084233600000 | 1485.34 |
| 1084320000000 | 1521.45 |
| 1084406400000 | 1485.9 |
| 1084492800000 | 1504.17 |
| 1084752000000 | 1523.95 |
| 1084838400000 | 1548.81 |
| 1084924800000 | 1591.39 |
| 1085011200000 | 1576.97 |
| 1085097600000 | 1593.13 |
| 1085356800000 | 1590.75 |
| 1085443200000 | 1567.87 |
| 1085529600000 | 1605.94 |
| 1085616000000 | 1611.8 |
| 1085702400000 | 1629.68 |
| 1085961600000 | 1631.36 |
| 1086048000000 | 1622.58 |
| 1086134400000 | 1644.86 |
| 1086220800000 | 1641.93 |
| 1086307200000 | 1619.92 |
| 1086566400000 | 1664.91 |
| 1086652800000 | 1652.72 |
| 1086739200000 | 1617.2 |
| 1086825600000 | 1618.27 |
| 1086912000000 | 1622.3 |
| 1087171200000 | 1619.75 |
| 1087257600000 | 1629.01 |
| 1087344000000 | 1621.2 |
| 1087430400000 | 1608.1 |
| 1087516800000 | 1613.36 |
| 1087776000000 | 1640.67 |
| 1087862400000 | 1631.75 |
| 1087948800000 | 1657.65 |
| 1088035200000 | 1656.99 |
| 1088121600000 | 1684.94 |
| 1088380800000 | 1712.09 |
| 1088467200000 | 1706.34 |
| 1088553600000 | 1724.77 |
| 1088640000000 | 1710.22 |
| 1088726400000 | 1714.32 |
| 1088985600000 | 1707.95 |
| 1089072000000 | 1702.84 |
| 1089158400000 | 1727.94 |
| 1089244800000 | 1729.67 |
| 1089331200000 | 1730.72 |
| 1089590400000 | 1733.56 |
| 1089676800000 | 1708.74 |
| 1089763200000 | 1714.42 |
| 1089849600000 | 1684.1 |
| 1089936000000 | 1744.5 |
| 1090195200000 | 1738.41 |
| 1090281600000 | 1726.07 |
| 1090368000000 | 1720.44 |
| 1090454400000 | 1714.57 |
| 1090540800000 | 1689.94 |
| 1090800000000 | 1686.36 |
| 1090886400000 | 1676.37 |
| 1090972800000 | 1656.71 |
| 1091059200000 | 1667.56 |
| 1091145600000 | 1665.37 |
| 1091404800000 | 1673.78 |
| 1091491200000 | 1670.12 |
| 1091577600000 | 1677.83 |
| 1091664000000 | 1690.84 |
| 1091750400000 | 1698.21 |
| 1092009600000 | 1685.16 |
| 1092096000000 | 1680.96 |
| 1092182400000 | 1629.17 |
| 1092268800000 | 1632.11 |
| 1092355200000 | 1633.26 |
| 1092614400000 | 1638.1 |
| 1092700800000 | 1663.39 |
| 1092787200000 | 1669.74 |
| 1092873600000 | 1680 |
| 1092960000000 | 1688.28 |
| 1093219200000 | 1688.08 |
| 1093305600000 | 1701.76 |
| 1093392000000 | 1671.02 |
| 1093478400000 | 1646.25 |
| 1093564800000 | 1681.7 |
| 1093824000000 | 1679.71 |
| 1093910400000 | 1712.39 |
| 1093996800000 | 1720.17 |
| 1094083200000 | 1721.56 |
| 1094169600000 | 1712.59 |
| 1094428800000 | 1732.12 |
| 1094515200000 | 1770.82 |
| 1094601600000 | 1778.33 |
| 1094688000000 | 1784.27 |
| 1094774400000 | 1808.78 |
| 1095033600000 | 1824.97 |
| 1095120000000 | 1831.84 |
| 1095206400000 | 1836.53 |
| 1095292800000 | 1829.31 |
| 1095379200000 | 1851.09 |
| 1095638400000 | 1852.36 |
| 1095724800000 | 1870.08 |
| 1095811200000 | 1853.35 |
| 1095897600000 | 1850.82 |
| 1095984000000 | 1823.59 |
| 1096243200000 | 1834.87 |
| 1096329600000 | 1856.7 |
| 1096416000000 | 1847.68 |
| 1096502400000 | 1869.76 |
| 1096588800000 | 1874.08 |
| 1096848000000 | 1905.74 |
| 1096934400000 | 1932.47 |
| 1097020800000 | 1939.69 |
| 1097107200000 | 1953.86 |
| 1097193600000 | 1942.08 |
| 1097452800000 | 1949.33 |
| 1097539200000 | 1883.47 |
| 1097625600000 | 1883.55 |
| 1097712000000 | 1877.37 |
| 1097798400000 | 1902.31 |
| 1098057600000 | 1902.51 |
| 1098144000000 | 1960.91 |
| 1098230400000 | 1947.99 |
| 1098316800000 | 1964.22 |
| 1098403200000 | 1985.64 |
| 1098662400000 | 1949.96 |
| 1098748800000 | 1969.57 |
| 1098835200000 | 1978.68 |
| 1098921600000 | 1967.65 |
| 1099008000000 | 2026.43 |
| 1099267200000 | 2037.46 |
| 1099353600000 | 2058.2 |
| 1099440000000 | 2047.38 |
| 1099526400000 | 2049.48 |
| 1099612800000 | 2051.27 |
| 1099872000000 | 2031.97 |
| 1099958400000 | 2095.76 |
| 1100044800000 | 2084.26 |
| 1100131200000 | 2079.27 |
| 1100217600000 | 2125.95 |
| 1100476800000 | 2107.86 |
| 1100563200000 | 2097.6 |
| 1100649600000 | 2124.31 |
| 1100736000000 | 2117.23 |
| 1100822400000 | 2134.52 |
| 1101081600000 | 2130.29 |
| 1101168000000 | 2128.92 |
| 1101254400000 | 2142.55 |
| 1101340800000 | 2177.14 |
| 1101427200000 | 2185.73 |
| 1101686400000 | 2188.54 |
| 1101772800000 | 2207.73 |
| 1101859200000 | 2259.28 |
| 1101945600000 | 2327.51 |
| 1102032000000 | 2330.82 |
| 1102291200000 | 2328.4 |
| 1102377600000 | 2353.13 |
| 1102464000000 | 2298.91 |
| 1102550400000 | 2264.88 |
| 1102636800000 | 2249.21 |
| 1102896000000 | 2284.16 |
| 1102982400000 | 2303.72 |
| 1103068800000 | 2357.75 |
| 1103155200000 | 2378.69 |
| 1103241600000 | 2386.58 |
| 1103500800000 | 2440.11 |
| 1103587200000 | 2416.14 |
| 1103673600000 | 2403.77 |
| 1103760000000 | 2412.34 |
| 1103846400000 | 2423.07 |
| 1104105600000 | 2467.57 |
| 1104192000000 | 2461.21 |
| 1104278400000 | 2491.79 |
| 1104364800000 | 2509.13 |
| 1104451200000 | 2508.48 |
| 1104710400000 | 2480.13 |
| 1104796800000 | 2418.16 |
| 1104883200000 | 2349.01 |
| 1104969600000 | 2306.12 |
| 1105056000000 | 2293.58 |
| 1105315200000 | 2302.6 |
| 1105401600000 | 2293 |
| 1105488000000 | 2335.39 |
| 1105574400000 | 2334.77 |
| 1105660800000 | 2318.53 |
| 1105920000000 | 2322.49 |
| 1106006400000 | 2236.41 |
| 1106092800000 | 2250.69 |
| 1106179200000 | 2228.7 |
| 1106265600000 | 2241.66 |
| 1106524800000 | 2255.33 |
| 1106611200000 | 2255.98 |
| 1106697600000 | 2286.4 |
| 1106784000000 | 2298.4 |
| 1106870400000 | 2325.68 |
| 1107129600000 | 2341.57 |
| 1107216000000 | 2382.58 |
| 1107302400000 | 2385.79 |
| 1107388800000 | 2417.99 |
| 1107475200000 | 2452.38 |
| 1107734400000 | 2493.48 |
| 1107820800000 | 2460.23 |
| 1107907200000 | 2440.06 |
| 1107993600000 | 2480.47 |
| 1108080000000 | 2472.25 |
| 1108339200000 | 2494.45 |
| 1108425600000 | 2550.97 |
| 1108512000000 | 2630.61 |
| 1108598400000 | 2679.18 |
| 1108684800000 | 2680.01 |
| 1108944000000 | 2736.04 |
| 1109030400000 | 2747.33 |
| 1109116800000 | 2751.58 |
| 1109203200000 | 2795.85 |
| 1109289600000 | 2908.9 |
| 1109548800000 | 2870.55 |
| 1109635200000 | 2840.82 |
| 1109721600000 | 2711.01 |
| 1109808000000 | 2731.11 |
| 1109894400000 | 2799.32 |
| 1110153600000 | 2830.94 |
| 1110240000000 | 2838.14 |
| 1110326400000 | 2867.81 |
| 1110412800000 | 2801.64 |
| 1110499200000 | 2754.84 |
| 1110758400000 | 2667.16 |
| 1110844800000 | 2625.66 |
| 1110931200000 | 2561.43 |
| 1111017600000 | 2501.75 |
| 1111104000000 | 2560.58 |
| 1111363200000 | 2455.31 |
| 1111449600000 | 2543.13 |
| 1111536000000 | 2470.68 |
| 1111622400000 | 2478.68 |
| 1111708800000 | 2478.68 |
| 1111968000000 | 2423.83 |
| 1112054400000 | 2466.29 |
| 1112140800000 | 2507.71 |
| 1112227200000 | 2552.43 |
| 1112313600000 | 2544.24 |
| 1112572800000 | 2501.21 |
| 1112659200000 | 2532.76 |
| 1112745600000 | 2552.54 |
| 1112832000000 | 2536.68 |
| 1112918400000 | 2521.53 |
| 1113177600000 | 2547.32 |
| 1113264000000 | 2531.99 |
| 1113350400000 | 2542.58 |
| 1113436800000 | 2479.36 |
| 1113523200000 | 2466.86 |
| 1113782400000 | 2389.24 |
| 1113868800000 | 2391.37 |
| 1113955200000 | 2386.14 |
| 1114041600000 | 2418.21 |
| 1114128000000 | 2444.01 |
| 1114387200000 | 2431.09 |
| 1114473600000 | 2392.56 |
| 1114560000000 | 2324.55 |
| 1114646400000 | 2250.91 |
| 1114732800000 | 2264.26 |
| 1114992000000 | 2270.47 |
| 1115078400000 | 2295.25 |
| 1115164800000 | 2306.47 |
| 1115251200000 | 2346.57 |
| 1115337600000 | 2342.14 |
| 1115596800000 | 2324.65 |
| 1115683200000 | 2272.92 |
| 1115769600000 | 2282.25 |
| 1115856000000 | 2271.66 |
| 1115942400000 | 2225.13 |
| 1116201600000 | 2212.44 |
| 1116288000000 | 2247.89 |
| 1116374400000 | 2314.36 |
| 1116460800000 | 2330.12 |
| 1116547200000 | 2314.42 |
| 1116806400000 | 2317.07 |
| 1116892800000 | 2301.92 |
| 1116979200000 | 2294.82 |
| 1117065600000 | 2286.72 |
| 1117152000000 | 2370.23 |
| 1117411200000 | 2373.97 |
| 1117497600000 | 2346.15 |
| 1117584000000 | 2308.8 |
| 1117670400000 | 2344.53 |
| 1117756800000 | 2383.12 |
| 1118016000000 | 2452.77 |
| 1118102400000 | 2470.56 |
| 1118188800000 | 2471.95 |
| 1118275200000 | 2463.42 |
| 1118361600000 | 2474.54 |
| 1118620800000 | 2453.16 |
| 1118707200000 | 2443.89 |
| 1118793600000 | 2487.21 |
| 1118880000000 | 2479.35 |
| 1118966400000 | 2516.53 |
| 1119225600000 | 2507.89 |
| 1119312000000 | 2514.82 |
| 1119398400000 | 2577.29 |
| 1119484800000 | 2563.03 |
| 1119571200000 | 2530.96 |
| 1119830400000 | 2502.79 |
| 1119916800000 | 2512.12 |
| 1120003200000 | 2508.33 |
| 1120089600000 | 2560.3 |
| 1120176000000 | 2580.02 |
| 1120435200000 | 2595.98 |
| 1120521600000 | 2558.19 |
| 1120608000000 | 2558.75 |
| 1120694400000 | 2504.45 |
| 1120780800000 | 2559.98 |
| 1121040000000 | 2567.68 |
| 1121126400000 | 2624.81 |
| 1121212800000 | 2604.23 |
| 1121299200000 | 2601.96 |
| 1121385600000 | 2585.64 |
| 1121644800000 | 2577.2 |
| 1121731200000 | 2581.21 |
| 1121817600000 | 2588.6 |
| 1121904000000 | 2597.72 |
| 1121990400000 | 2563.73 |
| 1122249600000 | 2578.45 |
| 1122336000000 | 2602.51 |
| 1122422400000 | 2648.38 |
| 1122508800000 | 2737.07 |
| 1122595200000 | 2785.77 |
| 1122854400000 | 2821.42 |
| 1122940800000 | 2888.7 |
| 1123027200000 | 2851.56 |
| 1123113600000 | 2877.92 |
| 1123200000000 | 2860.82 |
| 1123459200000 | 2940.75 |
| 1123545600000 | 2918.7 |
| 1123632000000 | 2903.93 |
| 1123718400000 | 2921.35 |
| 1123804800000 | 2871.41 |
| 1124064000000 | 2850.54 |
| 1124150400000 | 2910.7 |
| 1124236800000 | 2884.75 |
| 1124323200000 | 2815.33 |
| 1124409600000 | 2787.88 |
| 1124668800000 | 2838.54 |
| 1124755200000 | 2846.85 |
| 1124841600000 | 2843.41 |
| 1124928000000 | 2824.32 |
| 1125014400000 | 2861.65 |
| 1125273600000 | 2869.41 |
| 1125360000000 | 2871.79 |
| 1125446400000 | 2921.07 |
| 1125532800000 | 3093.6 |
| 1125619200000 | 3140.01 |
| 1125878400000 | 3096.56 |
| 1125964800000 | 3133.25 |
| 1126051200000 | 3110.56 |
| 1126137600000 | 3081.31 |
| 1126224000000 | 3160.71 |
| 1126483200000 | 3153.83 |
| 1126569600000 | 3157.92 |
| 1126656000000 | 3204.06 |
| 1126742400000 | 3256.15 |
| 1126828800000 | 3291.29 |
| 1127088000000 | 3380.05 |
| 1127174400000 | 3370.48 |
| 1127260800000 | 3344.28 |
| 1127347200000 | 3297.92 |
| 1127433600000 | 3284.97 |
| 1127692800000 | 3297.03 |
| 1127779200000 | 3317.69 |
| 1127865600000 | 3257.34 |
| 1127952000000 | 3264.51 |
| 1128038400000 | 3314.55 |
| 1128297600000 | 3336.32 |
| 1128384000000 | 3312.23 |
| 1128470400000 | 3265.37 |
| 1128556800000 | 3185.47 |
| 1128643200000 | 3187.61 |
| 1128902400000 | 3171.04 |
| 1128988800000 | 3230.61 |
| 1129075200000 | 3188.99 |
| 1129161600000 | 2995.9 |
| 1129248000000 | 2989.17 |
| 1129507200000 | 3025.75 |
| 1129593600000 | 3013.68 |
| 1129680000000 | 2935.16 |
| 1129766400000 | 3000.73 |
| 1129852800000 | 2996.72 |
| 1130112000000 | 2991.14 |
| 1130198400000 | 3052.24 |
| 1130284800000 | 2970.73 |
| 1130371200000 | 2920.59 |
| 1130457600000 | 2921.76 |
| 1130716800000 | 2948.52 |
| 1130803200000 | 2946.21 |
| 1130889600000 | 3081.44 |
| 1130976000000 | 3124.28 |
| 1131062400000 | 3055.16 |
| 1131321600000 | 3012.14 |
| 1131408000000 | 2984.53 |
| 1131494400000 | 2978.67 |
| 1131580800000 | 2984.34 |
| 1131667200000 | 2956.7 |
| 1131926400000 | 2997.82 |
| 1132012800000 | 2968.89 |
| 1132099200000 | 2961.07 |
| 1132185600000 | 3043.98 |
| 1132272000000 | 3016.3 |
| 1132531200000 | 2976.82 |
| 1132617600000 | 2957.28 |
| 1132704000000 | 3037.39 |
| 1132790400000 | 3044.58 |
| 1132876800000 | 3032.99 |
| 1133136000000 | 3094.15 |
| 1133222400000 | 3083.53 |
| 1133308800000 | 3111.64 |
| 1133395200000 | 3116.11 |
| 1133481600000 | 3185.3 |
| 1133740800000 | 3181.33 |
| 1133827200000 | 3161.45 |
| 1133913600000 | 3182.24 |
| 1134000000000 | 3173.62 |
| 1134086400000 | 3170.19 |
| 1134345600000 | 3235.28 |
| 1134432000000 | 3204.22 |
| 1134518400000 | 3278.8 |
| 1134604800000 | 3231.62 |
| 1134691200000 | 3224.11 |
| 1134950400000 | 3243.16 |
| 1135036800000 | 3278.13 |
| 1135123200000 | 3269.01 |
| 1135209600000 | 3275.63 |
| 1135296000000 | 3306.54 |
| 1135555200000 | 3306.54 |
| 1135641600000 | 3338.76 |
| 1135728000000 | 3297.88 |
| 1135814400000 | 3307.58 |
| 1135900800000 | 3261.01 |
| 1136160000000 | 3302.39 |
| 1136246400000 | 3440.18 |
| 1136332800000 | 3593.01 |
| 1136419200000 | 3583.84 |
| 1136505600000 | 3626.99 |
| 1136764800000 | 3640.4 |
| 1136851200000 | 3562.09 |
| 1136937600000 | 3624.07 |
| 1137024000000 | 3560.72 |
| 1137110400000 | 3494.21 |
| 1137369600000 | 3559.73 |
| 1137456000000 | 3499.22 |
| 1137542400000 | 3448.07 |
| 1137628800000 | 3539.61 |
| 1137715200000 | 3566.97 |
| 1137974400000 | 3609.77 |
| 1138060800000 | 3624.31 |
| 1138147200000 | 3679.36 |
| 1138233600000 | 3617.02 |
| 1138320000000 | 3601.06 |
| 1138579200000 | 3603.52 |
| 1138665600000 | 3491.88 |
| 1138752000000 | 3505.59 |
| 1138838400000 | 3470.48 |
| 1138924800000 | 3344.62 |
| 1139184000000 | 3454.17 |
| 1139270400000 | 3455.61 |
| 1139356800000 | 3426.94 |
| 1139443200000 | 3459.09 |
| 1139529600000 | 3400.55 |
| 1139788800000 | 3363.95 |
| 1139875200000 | 3390.1 |
| 1139961600000 | 3435.57 |
| 1140048000000 | 3371.72 |
| 1140134400000 | 3517.78 |
| 1140393600000 | 3563.59 |
| 1140480000000 | 3531.61 |
| 1140566400000 | 3492.29 |
| 1140652800000 | 3518.76 |
| 1140739200000 | 3562.7 |
| 1140998400000 | 3593.5 |
| 1141084800000 | 3468.67 |
| 1141171200000 | 3538.25 |
| 1141257600000 | 3575.42 |
| 1141344000000 | 3539.29 |
| 1141603200000 | 3550.46 |
| 1141689600000 | 3393.62 |
| 1141776000000 | 3268.71 |
| 1141862400000 | 3287.8 |
| 1141948800000 | 3238.72 |
| 1142208000000 | 3223.3 |
| 1142294400000 | 3198.75 |
| 1142380800000 | 3303.52 |
| 1142467200000 | 3446.92 |
| 1142553600000 | 3460.99 |
| 1142812800000 | 3423.41 |
| 1142899200000 | 3353.6 |
| 1142985600000 | 3322.31 |
| 1143072000000 | 3361.91 |
| 1143158400000 | 3388.58 |
| 1143417600000 | 3413.95 |
| 1143504000000 | 3355.65 |
| 1143590400000 | 3318.01 |
| 1143676800000 | 3418.37 |
| 1143763200000 | 3409.71 |
| 1144022400000 | 3485.11 |
| 1144108800000 | 3499.96 |
| 1144195200000 | 3451.44 |
| 1144281600000 | 3476.72 |
| 1144368000000 | 3504.66 |
| 1144627200000 | 3513 |
| 1144713600000 | 3523.17 |
| 1144800000000 | 3545.79 |
| 1144886400000 | 3550.26 |
| 1144972800000 | 3550.26 |
| 1145232000000 | 3608.64 |
| 1145318400000 | 3689.78 |
| 1145404800000 | 3703.65 |
| 1145491200000 | 3826.37 |
| 1145577600000 | 3909.18 |
| 1145836800000 | 4003.98 |
| 1145923200000 | 3989.71 |
| 1146009600000 | 4022.63 |
| 1146096000000 | 3935.69 |
| 1146182400000 | 3977.18 |
| 1146441600000 | 3998.25 |
| 1146528000000 | 4012.09 |
| 1146614400000 | 4019.45 |
| 1146700800000 | 4119.91 |
| 1146787200000 | 4150.74 |
| 1147046400000 | 4183.51 |
| 1147132800000 | 4102.75 |
| 1147219200000 | 4100.49 |
| 1147305600000 | 4233.49 |
| 1147392000000 | 4138.95 |
| 1147651200000 | 3924.45 |
| 1147737600000 | 3949.62 |
| 1147824000000 | 3790.3 |
| 1147910400000 | 3756.71 |
| 1147996800000 | 3690.76 |
| 1148256000000 | 3487.82 |
| 1148342400000 | 3594.68 |
| 1148428800000 | 3411.8 |
| 1148515200000 | 3510.85 |
| 1148601600000 | 3536.43 |
| 1148860800000 | 3546.29 |
| 1148947200000 | 3526.04 |
| 1149033600000 | 3491.03 |
| 1149120000000 | 3534.66 |
| 1149206400000 | 3668.83 |
| 1149465600000 | 3660.39 |
| 1149552000000 | 3528.89 |
| 1149638400000 | 3509.33 |
| 1149724800000 | 3369.19 |
| 1149811200000 | 3307.83 |
| 1150070400000 | 3179.9 |
| 1150156800000 | 3037.36 |
| 1150243200000 | 3015.05 |
| 1150329600000 | 3002.06 |
| 1150416000000 | 3005.65 |
| 1150675200000 | 3083.4 |
| 1150761600000 | 3092.24 |
| 1150848000000 | 3124.01 |
| 1150934400000 | 3077.62 |
| 1151020800000 | 3081 |
| 1151280000000 | 3153.24 |
| 1151366400000 | 3356.26 |
| 1151452800000 | 3411.22 |
| 1151539200000 | 3379.25 |
| 1151625600000 | 3512.67 |
| 1151884800000 | 3573.32 |
| 1151971200000 | 3612.56 |
| 1152057600000 | 3504.45 |
| 1152144000000 | 3652.77 |
| 1152230400000 | 3774.12 |
| 1152489600000 | 3765.28 |
| 1152576000000 | 3750.29 |
| 1152662400000 | 3771.96 |
| 1152748800000 | 3618.55 |
| 1152835200000 | 3599.3 |
| 1153094400000 | 3499.6 |
| 1153180800000 | 3568.41 |
| 1153267200000 | 3644.81 |
| 1153353600000 | 3855.23 |
| 1153440000000 | 3830.31 |
| 1153699200000 | 3866.38 |
| 1153785600000 | 3908.21 |
| 1153872000000 | 3921.56 |
| 1153958400000 | 4098.42 |
| 1154044800000 | 4080.28 |
| 1154304000000 | 4094.27 |
| 1154390400000 | 4005.96 |
| 1154476800000 | 3988.21 |
| 1154563200000 | 3859.74 |
| 1154649600000 | 3970.29 |
| 1154908800000 | 3935.6 |
| 1154995200000 | 3902.73 |
| 1155081600000 | 4032.76 |
| 1155168000000 | 3892.67 |
| 1155254400000 | 3773.58 |
| 1155513600000 | 3788.61 |
| 1155600000000 | 3801.54 |
| 1155686400000 | 3893.31 |
| 1155772800000 | 3829 |
| 1155859200000 | 3822.28 |
| 1156118400000 | 3843.01 |
| 1156204800000 | 3848.05 |
| 1156291200000 | 3828.67 |
| 1156377600000 | 3739.49 |
| 1156464000000 | 3690.83 |
| 1156723200000 | 3656.55 |
| 1156809600000 | 3738.87 |
| 1156896000000 | 3827.03 |
| 1156982400000 | 3758.83 |
| 1157068800000 | 3742.63 |
| 1157328000000 | 3905.38 |
| 1157414400000 | 3916.06 |
| 1157500800000 | 3858.68 |
| 1157587200000 | 3779.04 |
| 1157673600000 | 3720.42 |
| 1157932800000 | 3675.77 |
| 1158019200000 | 3750.24 |
| 1158105600000 | 3824.42 |
| 1158192000000 | 3774.42 |
| 1158278400000 | 3763.67 |
| 1158537600000 | 3807.63 |
| 1158624000000 | 3779.15 |
| 1158710400000 | 3724.13 |
| 1158796800000 | 3699.57 |
| 1158883200000 | 3673.09 |
| 1159142400000 | 3689.37 |
| 1159228800000 | 3685.91 |
| 1159315200000 | 3653.31 |
| 1159401600000 | 3674.6 |
| 1159488000000 | 3633.94 |
| 1159747200000 | 3687.8 |
| 1159833600000 | 3674.54 |
| 1159920000000 | 3699.32 |
| 1160006400000 | 3775.12 |
| 1160092800000 | 3755.98 |
| 1160352000000 | 3810.81 |
| 1160438400000 | 3870.94 |
| 1160524800000 | 3893.69 |
| 1160611200000 | 3952.54 |
| 1160697600000 | 3977.74 |
| 1160956800000 | 3980.2 |
| 1161043200000 | 3900.76 |
| 1161129600000 | 3971.01 |
| 1161216000000 | 4047.09 |
| 1161302400000 | 4007.1 |
| 1161561600000 | 3955.6 |
| 1161648000000 | 3937.56 |
| 1161734400000 | 3965.43 |
| 1161820800000 | 4051.72 |
| 1161907200000 | 4007.58 |
| 1162166400000 | 3935.29 |
| 1162252800000 | 3965.81 |
| 1162339200000 | 3984.19 |
| 1162425600000 | 3972.54 |
| 1162512000000 | 4016.65 |
| 1162771200000 | 4118.68 |
| 1162857600000 | 4234.52 |
| 1162944000000 | 4196.34 |
| 1163030400000 | 4235.47 |
| 1163116800000 | 4184.26 |
| 1163376000000 | 4182.5 |
| 1163462400000 | 4198.84 |
| 1163548800000 | 4127.63 |
| 1163635200000 | 4183.23 |
| 1163721600000 | 4144.67 |
| 1163980800000 | 4135.42 |
| 1164067200000 | 4188.14 |
| 1164153600000 | 4295.88 |
| 1164240000000 | 4275.91 |
| 1164326400000 | 4282.86 |
| 1164585600000 | 4298.24 |
| 1164672000000 | 4274.98 |
| 1164758400000 | 4387.99 |
| 1164844800000 | 4395.1 |
| 1164931200000 | 4445.63 |
| 1165190400000 | 4593.25 |
| 1165276800000 | 4678.62 |
| 1165363200000 | 4653.4 |
| 1165449600000 | 4681.39 |
| 1165536000000 | 4646.68 |
| 1165795200000 | 4604.27 |
| 1165881600000 | 4607.13 |
| 1165968000000 | 4637.66 |
| 1166054400000 | 4671.41 |
| 1166140800000 | 4662.4 |
| 1166400000000 | 4676.13 |
| 1166486400000 | 4543.46 |
| 1166572800000 | 4543.76 |
| 1166659200000 | 4534.27 |
| 1166745600000 | 4445.25 |
| 1167004800000 | 4445.25 |
| 1167091200000 | 4440.43 |
| 1167177600000 | 4510.71 |
| 1167264000000 | 4499.91 |
| 1167350400000 | 4492.24 |
| 1167696000000 | 4620.94 |
| 1167782400000 | 4593.43 |
| 1167868800000 | 4436.66 |
| 1167955200000 | 4300.03 |
| 1168214400000 | 4300.59 |
| 1168300800000 | 4294.67 |
| 1168387200000 | 4182.34 |
| 1168473600000 | 4289.62 |
| 1168560000000 | 4342.98 |
| 1168819200000 | 4458.56 |
| 1168905600000 | 4440.26 |
| 1168992000000 | 4429.4 |
| 1169078400000 | 4624.39 |
| 1169164800000 | 4674.38 |
| 1169424000000 | 4616.82 |
| 1169510400000 | 4620.54 |
| 1169596800000 | 4583.6 |
| 1169683200000 | 4516.11 |
| 1169769600000 | 4503.14 |
| 1170028800000 | 4525.12 |
| 1170115200000 | 4533.34 |
| 1170201600000 | 4656.92 |
| 1170288000000 | 4765.63 |
| 1170374400000 | 4714.89 |
| 1170633600000 | 4740.47 |
| 1170720000000 | 4714.02 |
| 1170806400000 | 4738.92 |
| 1170892800000 | 4592.53 |
| 1170979200000 | 4585.94 |
| 1171238400000 | 4442.21 |
| 1171324800000 | 4555.91 |
| 1171411200000 | 4613.78 |
| 1171497600000 | 4588.48 |
| 1171584000000 | 4556.87 |
| 1171843200000 | 4646.86 |
| 1171929600000 | 4602.27 |
| 1172016000000 | 4655.65 |
| 1172102400000 | 4739.02 |
| 1172188800000 | 4748.57 |
| 1172448000000 | 4686.43 |
| 1172534400000 | 4493.53 |
| 1172620800000 | 4347.75 |
| 1172707200000 | 4313.82 |
| 1172793600000 | 4368.54 |
| 1173052800000 | 4230.76 |
| 1173139200000 | 4290.15 |
| 1173225600000 | 4278.77 |
| 1173312000000 | 4457.56 |
| 1173398400000 | 4431.31 |
| 1173657600000 | 4437.18 |
| 1173744000000 | 4389.11 |
| 1173830400000 | 4437.16 |
| 1173916800000 | 4453.46 |
| 1174003200000 | 4514.09 |
| 1174262400000 | 4633.26 |
| 1174348800000 | 4603.1 |
| 1174435200000 | 4675.03 |
| 1174521600000 | 4801.65 |
| 1174608000000 | 4825.75 |
| 1174867200000 | 4761.6 |
| 1174953600000 | 4789.31 |
| 1175040000000 | 4719.09 |
| 1175126400000 | 4825.74 |
| 1175212800000 | 4846.69 |
| 1175472000000 | 4789.62 |
| 1175558400000 | 4866.4 |
| 1175644800000 | 4879.98 |
| 1175731200000 | 4929.81 |
| 1175817600000 | 4929.81 |
| 1176076800000 | 4903.02 |
| 1176163200000 | 4995.6 |
| 1176249600000 | 5037.54 |
| 1176336000000 | 4980.49 |
| 1176422400000 | 5014.39 |
| 1176681600000 | 5097.5 |
| 1176768000000 | 5092.2 |
| 1176854400000 | 5111.87 |
| 1176940800000 | 5058.16 |
| 1177027200000 | 5170.79 |
| 1177286400000 | 5137.32 |
| 1177372800000 | 5096.04 |
| 1177459200000 | 5104.05 |
| 1177545600000 | 5080.08 |
| 1177632000000 | 5110.24 |
| 1177891200000 | 5123.08 |
| 1177977600000 | 5101.38 |
| 1178064000000 | 5159 |
| 1178150400000 | 5163.76 |
| 1178236800000 | 5312.52 |
| 1178496000000 | 5301.2 |
| 1178582400000 | 5157.22 |
| 1178668800000 | 5185.03 |
| 1178755200000 | 5059.74 |
| 1178841600000 | 5098.65 |
| 1179100800000 | 5159.61 |
| 1179187200000 | 5111.97 |
| 1179273600000 | 5048.15 |
| 1179360000000 | 4976.18 |
| 1179446400000 | 5039.54 |
| 1179705600000 | 5150.72 |
| 1179792000000 | 5240.63 |
| 1179878400000 | 5161.33 |
| 1179964800000 | 5112.26 |
| 1180051200000 | 5079.41 |
| 1180310400000 | 5157.12 |
| 1180396800000 | 5170.96 |
| 1180483200000 | 5110.23 |
| 1180569600000 | 5228.55 |
| 1180656000000 | 5382.81 |
| 1180915200000 | 5420.33 |
| 1181001600000 | 5436.03 |
| 1181088000000 | 5265.94 |
| 1181174400000 | 5249.49 |
| 1181260800000 | 5159.39 |
| 1181520000000 | 5204.58 |
| 1181606400000 | 5135.05 |
| 1181692800000 | 5212.86 |
| 1181779200000 | 5293.23 |
| 1181865600000 | 5454.03 |
| 1182124800000 | 5432.6 |
| 1182211200000 | 5462.75 |
| 1182297600000 | 5392.63 |
| 1182384000000 | 5366.22 |
| 1182470400000 | 5462.62 |
| 1182729600000 | 5454.3 |
| 1182816000000 | 5529.81 |
| 1182902400000 | 5421.39 |
| 1182988800000 | 5573.03 |
| 1183075200000 | 5540.09 |
| 1183334400000 | 5595.59 |
| 1183420800000 | 5680.02 |
| 1183507200000 | 5731.17 |
| 1183593600000 | 5674.32 |
| 1183680000000 | 5819.86 |
| 1183939200000 | 5785.42 |
| 1184025600000 | 5697.48 |
| 1184112000000 | 5730.77 |
| 1184198400000 | 5759.39 |
| 1184284800000 | 5761.98 |
| 1184544000000 | 5747.84 |
| 1184630400000 | 5730.8 |
| 1184716800000 | 5735.95 |
| 1184803200000 | 5849.76 |
| 1184889600000 | 5772.46 |
| 1185148800000 | 5911.53 |
| 1185235200000 | 5822.8 |
| 1185321600000 | 5733.82 |
| 1185408000000 | 5578.04 |
| 1185494400000 | 5508.23 |
| 1185753600000 | 5520.42 |
| 1185840000000 | 5623.66 |
| 1185926400000 | 5517.4 |
| 1186012800000 | 5527.07 |
| 1186099200000 | 5462.39 |
| 1186358400000 | 5383.71 |
| 1186444800000 | 5447.09 |
| 1186531200000 | 5468.4 |
| 1186617600000 | 5340.14 |
| 1186704000000 | 5147.22 |
| 1186963200000 | 5270.45 |
| 1187049600000 | 5159.28 |
| 1187136000000 | 5107.3 |
| 1187222400000 | 4779.21 |
| 1187308800000 | 4923.73 |
| 1187568000000 | 4927.45 |
| 1187654400000 | 4868.92 |
| 1187740800000 | 5134.08 |
| 1187827200000 | 5184.74 |
| 1187913600000 | 5292.61 |
| 1188172800000 | 5247.87 |
| 1188259200000 | 5169.23 |
| 1188345600000 | 5254.73 |
| 1188432000000 | 5157.67 |
| 1188518400000 | 5316.56 |
| 1188777600000 | 5334.67 |
| 1188864000000 | 5355.69 |
| 1188950400000 | 5285.28 |
| 1189036800000 | 5261.77 |
| 1189123200000 | 5231.33 |
| 1189382400000 | 5171.65 |
| 1189468800000 | 5266.18 |
| 1189555200000 | 5413.82 |
| 1189641600000 | 5498.68 |
| 1189728000000 | 5455.62 |
| 1189987200000 | 5451.09 |
| 1190073600000 | 5517.6 |
| 1190160000000 | 5805.67 |
| 1190246400000 | 5854.84 |
| 1190332800000 | 5828.37 |
| 1190592000000 | 5727.81 |
| 1190678400000 | 5672.48 |
| 1190764800000 | 5680.63 |
| 1190851200000 | 5677.06 |
| 1190937600000 | 5659.34 |
| 1191196800000 | 5699.7 |
| 1191283200000 | 5771.31 |
| 1191369600000 | 5737.79 |
| 1191456000000 | 5743.24 |
| 1191542400000 | 5798.14 |
| 1191801600000 | 5789.02 |
| 1191888000000 | 5968.01 |
| 1191974400000 | 5969.14 |
| 1192060800000 | 6158.22 |
| 1192147200000 | 6101.97 |
| 1192406400000 | 6182.32 |
| 1192492800000 | 6039.08 |
| 1192579200000 | 6099.64 |
| 1192665600000 | 6038.89 |
| 1192752000000 | 6086.47 |
| 1193011200000 | 6058.74 |
| 1193097600000 | 6245.28 |
| 1193184000000 | 6206.98 |
| 1193270400000 | 6327.97 |
| 1193356800000 | 6369.19 |
| 1193616000000 | 6407.3 |
| 1193702400000 | 6358.32 |
| 1193788800000 | 6362.85 |
| 1193875200000 | 6312.75 |
| 1193961600000 | 6224.03 |
| 1194220800000 | 6197.45 |
| 1194307200000 | 6255.02 |
| 1194393600000 | 6176.4 |
| 1194480000000 | 6114.82 |
| 1194566400000 | 5982.55 |
| 1194825600000 | 5812.1 |
| 1194912000000 | 5944.02 |
| 1194998400000 | 5888.02 |
| 1195084800000 | 5717.49 |
| 1195171200000 | 5694.4 |
| 1195430400000 | 5721.53 |
| 1195516800000 | 5828.93 |
| 1195603200000 | 5747.76 |
| 1195689600000 | 5836.66 |
| 1195776000000 | 5838.18 |
| 1196035200000 | 5764.11 |
| 1196121600000 | 5681.24 |
| 1196208000000 | 5838.99 |
| 1196294400000 | 5856.39 |
| 1196380800000 | 5906.88 |
| 1196640000000 | 5875.51 |
| 1196726400000 | 5928.04 |
| 1196812800000 | 6098.83 |
| 1196899200000 | 6108.21 |
| 1196985600000 | 6189.32 |
| 1197244800000 | 6262.56 |
| 1197331200000 | 6203.37 |
| 1197417600000 | 6215.23 |
| 1197504000000 | 6045.64 |
| 1197590400000 | 5828 |
| 1197849600000 | 5631.39 |
| 1197936000000 | 5591.57 |
| 1198022400000 | 5585.16 |
| 1198108800000 | 5604.42 |
| 1198195200000 | 5664.76 |
| 1198454400000 | 5698.26 |
| 1198540800000 | 5698.26 |
| 1198627200000 | 5723.99 |
| 1198713600000 | 5837.36 |
| 1198800000000 | 5778.46 |
| 1199059200000 | 5757.78 |
| 1199232000000 | 5719.95 |
| 1199318400000 | 5748.78 |
| 1199404800000 | 5693.57 |
| 1199664000000 | 5572.17 |
| 1199750400000 | 5630.76 |
| 1199836800000 | 5474.74 |
| 1199923200000 | 5419.88 |
| 1200009600000 | 5367.63 |
| 1200268800000 | 5361.8 |
| 1200355200000 | 5138.53 |
| 1200441600000 | 4861.72 |
| 1200528000000 | 4892.76 |
| 1200614400000 | 4902.93 |
| 1200873600000 | 4504.89 |
| 1200960000000 | 4677.82 |
| 1201046400000 | 4669.95 |
| 1201132800000 | 4922.51 |
| 1201219200000 | 4919.5 |
| 1201478400000 | 4846.88 |
| 1201564800000 | 4965.86 |
| 1201651200000 | 5039.4 |
| 1201737600000 | 4963.86 |
| 1201824000000 | 5129.14 |
| 1202083200000 | 5196.2 |
| 1202169600000 | 4920.05 |
| 1202256000000 | 4914.29 |
| 1202342400000 | 4761.97 |
| 1202428800000 | 4772.47 |
| 1202688000000 | 4819.42 |
| 1202774400000 | 5048.96 |
| 1202860800000 | 5074.37 |
| 1202947200000 | 5151.27 |
| 1203033600000 | 5092.09 |
| 1203292800000 | 5198.43 |
| 1203379200000 | 5235.21 |
| 1203465600000 | 5156.87 |
| 1203552000000 | 5180.85 |
| 1203638400000 | 5127.5 |
| 1203897600000 | 5197.6 |
| 1203984000000 | 5154.15 |
| 1204070400000 | 5228.43 |
| 1204156800000 | 5233.8 |
| 1204243200000 | 5100.14 |
| 1204502400000 | 5019.31 |
| 1204588800000 | 4923.49 |
| 1204675200000 | 5090.72 |
| 1204761600000 | 5006.18 |
| 1204848000000 | 4930.89 |
| 1205107200000 | 5008.65 |
| 1205193600000 | 5173.68 |
| 1205280000000 | 5276.01 |
| 1205366400000 | 5129.37 |
| 1205452800000 | 5115.77 |
| 1205712000000 | 4983.79 |
| 1205798400000 | 5219.48 |
| 1205884800000 | 5217.66 |
| 1205971200000 | 5036.15 |
| 1206057600000 | 5036.15 |
| 1206316800000 | 5038.35 |
| 1206403200000 | 5295.53 |
| 1206489600000 | 5371.19 |
| 1206576000000 | 5462.32 |
| 1206662400000 | 5435.9 |
| 1206921600000 | 5477.76 |
| 1207008000000 | 5487.65 |
| 1207094400000 | 5511.34 |
| 1207180800000 | 5487.9 |
| 1207267200000 | 5606.41 |
| 1207526400000 | 5661.77 |
| 1207612800000 | 5582 |
| 1207699200000 | 5652.7 |
| 1207785600000 | 5608.35 |
| 1207872000000 | 5466.07 |
| 1208131200000 | 5486.65 |
| 1208217600000 | 5524.27 |
| 1208304000000 | 5581.86 |
| 1208390400000 | 5552.21 |
| 1208476800000 | 5559.31 |
| 1208736000000 | 5590.85 |
| 1208822400000 | 5547.03 |
| 1208908800000 | 5399.97 |
| 1208995200000 | 5419.42 |
| 1209081600000 | 5409.78 |
| 1209340800000 | 5470.32 |
| 1209427200000 | 5328.86 |
| 1209513600000 | 5386.69 |
| 1209600000000 | 5334.63 |
| 1209686400000 | 5348.47 |
| 1209945600000 | 5486.67 |
| 1210032000000 | 5537.51 |
| 1210118400000 | 5639.29 |
| 1210204800000 | 5569.09 |
| 1210291200000 | 5602.98 |
| 1210550400000 | 5693.49 |
| 1210636800000 | 5711.46 |
| 1210723200000 | 5731.3 |
| 1210809600000 | 5660.66 |
| 1210896000000 | 5741.76 |
| 1211155200000 | 5685.34 |
| 1211241600000 | 5642.89 |
| 1211328000000 | 5658.25 |
| 1211414400000 | 5624.67 |
| 1211500800000 | 5585.83 |
| 1211760000000 | 5633.23 |
| 1211846400000 | 5610.39 |
| 1211932800000 | 5632.8 |
| 1212019200000 | 5595.16 |
| 1212105600000 | 5595.91 |
| 1212364800000 | 5559.47 |
| 1212451200000 | 5602.19 |
| 1212537600000 | 5471.33 |
| 1212624000000 | 5529.07 |
| 1212710400000 | 5530.33 |
| 1212969600000 | 5453.72 |
| 1213056000000 | 5225.26 |
| 1213142400000 | 5121.78 |
| 1213228800000 | 5147.42 |
| 1213315200000 | 5143.35 |
| 1213574400000 | 5137.82 |
| 1213660800000 | 5203.45 |
| 1213747200000 | 5130.48 |
| 1213833600000 | 5201.16 |
| 1213920000000 | 5194.44 |
| 1214179200000 | 5063.95 |
| 1214265600000 | 5084.23 |
| 1214352000000 | 5110.42 |
| 1214438400000 | 5190.51 |
| 1214524800000 | 5063.81 |
| 1214784000000 | 5057.36 |
| 1214870400000 | 4992.28 |
| 1214956800000 | 5024.45 |
| 1215043200000 | 4984.36 |
| 1215129600000 | 4957.12 |
| 1215388800000 | 4986.3 |
| 1215475200000 | 5050.34 |
| 1215561600000 | 5171.76 |
| 1215648000000 | 5135.68 |
| 1215734400000 | 5104.37 |
| 1215993600000 | 5103.28 |
| 1216080000000 | 4978.24 |
| 1216166400000 | 4964.8 |
| 1216252800000 | 5172.71 |
| 1216339200000 | 5221.79 |
| 1216598400000 | 5357.37 |
| 1216684800000 | 5306.13 |
| 1216771200000 | 5345.08 |
| 1216857600000 | 5367.69 |
| 1216944000000 | 5462.24 |
| 1217203200000 | 5509.61 |
| 1217289600000 | 5440.74 |
| 1217376000000 | 5690.46 |
| 1217462400000 | 5675.83 |
| 1217548800000 | 5600.92 |
| 1217808000000 | 5562.37 |
| 1217894400000 | 5595.85 |
| 1217980800000 | 5423.9 |
| 1218067200000 | 5328.11 |
| 1218153600000 | 5109.89 |
| 1218412800000 | 5138.31 |
| 1218499200000 | 5183.37 |
| 1218585600000 | 5052.81 |
| 1218672000000 | 5023.68 |
| 1218758400000 | 4933.79 |
| 1219017600000 | 4946.48 |
| 1219104000000 | 4821.67 |
| 1219190400000 | 4868.62 |
| 1219276800000 | 4900.64 |
| 1219363200000 | 4957.98 |
| 1219622400000 | 4929.89 |
| 1219708800000 | 4787.25 |
| 1219795200000 | 4734.83 |
| 1219881600000 | 4833.04 |
| 1219968000000 | 4903.78 |
| 1220227200000 | 4821.7 |
| 1220313600000 | 4921.82 |
| 1220400000000 | 4822.78 |
| 1220486400000 | 4749.53 |
| 1220572800000 | 4452.38 |
| 1220832000000 | 4530.11 |
| 1220918400000 | 4468.49 |
| 1221004800000 | 4439.77 |
| 1221091200000 | 4323.09 |
| 1221177600000 | 4492.18 |
| 1221436800000 | 4324.66 |
| 1221523200000 | 4104.98 |
| 1221609600000 | 4165.03 |
| 1221696000000 | 4281.67 |
| 1221782400000 | 4598.94 |
| 1222041600000 | 4664.55 |
| 1222128000000 | 4549.69 |
| 1222214400000 | 4496.07 |
| 1222300800000 | 4628.91 |
| 1222387200000 | 4605.43 |
| 1222646400000 | 4290.25 |
| 1222732800000 | 4255.42 |
| 1222819200000 | 4283.63 |
| 1222905600000 | 4116.05 |
| 1222992000000 | 4129.22 |
| 1223251200000 | 3733.94 |
| 1223337600000 | 3750.21 |
| 1223424000000 | 3639.62 |
| 1223510400000 | 3650.34 |
| 1223596800000 | 3240.38 |
| 1223856000000 | 3324.05 |
| 1223942400000 | 3548.83 |
| 1224028800000 | 3278.39 |
| 1224115200000 | 3056.08 |
| 1224201600000 | 2894.14 |
| 1224460800000 | 2827.56 |
| 1224547200000 | 2820.94 |
| 1224633600000 | 2469.8 |
| 1224720000000 | 2332.05 |
| 1224806400000 | 2217.7 |
| 1225065600000 | 2183.34 |
| 1225152000000 | 2354.61 |
| 1225238400000 | 2713.59 |
| 1225324800000 | 2735.14 |
| 1225411200000 | 2811.32 |
| 1225670400000 | 2790.9 |
| 1225756800000 | 3007.58 |
| 1225843200000 | 2950.16 |
| 1225929600000 | 2689.79 |
| 1226016000000 | 2712.64 |
| 1226275200000 | 2722.52 |
| 1226361600000 | 2604.36 |
| 1226448000000 | 2519.78 |
| 1226534400000 | 2395.67 |
| 1226620800000 | 2506.7 |
| 1226880000000 | 2400.91 |
| 1226966400000 | 2290.36 |
| 1227052800000 | 2341.31 |
| 1227139200000 | 2160.95 |
| 1227225600000 | 2200.61 |
| 1227484800000 | 2465.35 |
| 1227571200000 | 2568.09 |
| 1227657600000 | 2563.15 |
| 1227744000000 | 2592.84 |
| 1227830400000 | 2490.69 |
| 1228089600000 | 2398.13 |
| 1228176000000 | 2441.49 |
| 1228262400000 | 2398.64 |
| 1228348800000 | 2488.02 |
| 1228435200000 | 2413.81 |
| 1228694400000 | 2570.46 |
| 1228780800000 | 2608.62 |
| 1228867200000 | 2592.13 |
| 1228953600000 | 2661.54 |
| 1229040000000 | 2556.5 |
| 1229299200000 | 2650.41 |
| 1229385600000 | 2678.14 |
| 1229472000000 | 2657.5 |
| 1229558400000 | 2695.38 |
| 1229644800000 | 2587.37 |
| 1229904000000 | 2532.63 |
| 1229990400000 | 2553.39 |
| 1230076800000 | 2572.5 |
| 1230163200000 | 2572.5 |
| 1230249600000 | 2558.91 |
| 1230508800000 | 2627.39 |
| 1230595200000 | 2627.69 |
| 1230681600000 | 2593.66 |
| 1230854400000 | 2566.37 |
| 1231113600000 | 2669.59 |
| 1231200000000 | 2767.63 |
| 1231286400000 | 2749.28 |
| 1231372800000 | 2704.02 |
| 1231459200000 | 2603.01 |
| 1231718400000 | 2496.22 |
| 1231804800000 | 2397.89 |
| 1231891200000 | 2287.88 |
| 1231977600000 | 2225.49 |
| 1232064000000 | 2263.19 |
| 1232323200000 | 2137.82 |
| 1232409600000 | 2071.64 |
| 1232496000000 | 2114.2 |
| 1232582400000 | 2046.7 |
| 1232668800000 | 1980.9 |
| 1232928000000 | 2119.8 |
| 1233014400000 | 2051.05 |
| 1233100800000 | 2093.95 |
| 1233187200000 | 2038.77 |
| 1233273600000 | 1944.75 |
| 1233532800000 | 1858.83 |
| 1233619200000 | 1750.27 |
| 1233705600000 | 1733.12 |
| 1233792000000 | 1750.14 |
| 1233878400000 | 1827.83 |
| 1234137600000 | 1968.36 |
| 1234224000000 | 1964.07 |
| 1234310400000 | 1844.6 |
| 1234396800000 | 1746.31 |
| 1234483200000 | 1758.05 |
| 1234742400000 | 1615.4 |
| 1234828800000 | 1436.73 |
| 1234915200000 | 1463.73 |
| 1235001600000 | 1572.46 |
| 1235088000000 | 1530.73 |
| 1235347200000 | 1554.97 |
| 1235433600000 | 1550.16 |
| 1235520000000 | 1516.81 |
| 1235606400000 | 1572.05 |
| 1235692800000 | 1548.57 |
| 1235952000000 | 1508.64 |
| 1236038400000 | 1539.05 |
| 1236124800000 | 1617.97 |
| 1236211200000 | 1585.84 |
| 1236297600000 | 1637.38 |
| 1236556800000 | 1606.48 |
| 1236643200000 | 1673.6 |
| 1236729600000 | 1724.77 |
| 1236816000000 | 1756.81 |
| 1236902400000 | 1773.58 |
| 1237161600000 | 1835.63 |
| 1237248000000 | 1757.02 |
| 1237334400000 | 1731.57 |
| 1237420800000 | 1838.02 |
| 1237507200000 | 1847.84 |
| 1237766400000 | 1919.91 |
| 1237852800000 | 1922.76 |
| 1237939200000 | 2029.51 |
| 1238025600000 | 2006.87 |
| 1238112000000 | 1876.02 |
| 1238371200000 | 1754.29 |
| 1238457600000 | 1784.12 |
| 1238544000000 | 1832.74 |
| 1238630400000 | 2054.83 |
| 1238716800000 | 2071.11 |
| 1238976000000 | 2121.48 |
| 1239062400000 | 2038.21 |
| 1239148800000 | 2143.86 |
| 1239235200000 | 2252.04 |
| 1239321600000 | 2252.04 |
| 1239580800000 | 2272.38 |
| 1239667200000 | 2296.32 |
| 1239753600000 | 2296.68 |
| 1239840000000 | 2264.27 |
| 1239926400000 | 2148.33 |
| 1240185600000 | 2032.82 |
| 1240272000000 | 2037.93 |
| 1240358400000 | 2089.54 |
| 1240444800000 | 2087.1 |
| 1240531200000 | 2174.96 |
| 1240790400000 | 2098.48 |
| 1240876800000 | 2048.86 |
| 1240963200000 | 2189.65 |
| 1241049600000 | 2251.73 |
| 1241136000000 | 2273.65 |
| 1241395200000 | 2384.98 |
| 1241481600000 | 2363.23 |
| 1241568000000 | 2339.6 |
| 1241654400000 | 2359.92 |
| 1241740800000 | 2370.28 |
| 1242000000000 | 2351.93 |
| 1242086400000 | 2409 |
| 1242172800000 | 2317.43 |
| 1242259200000 | 2286.92 |
| 1242345600000 | 2295.94 |
| 1242604800000 | 2333.48 |
| 1242691200000 | 2431.35 |
| 1242777600000 | 2468.58 |
| 1242864000000 | 2381.44 |
| 1242950400000 | 2384.6 |
| 1243209600000 | 2365.35 |
| 1243296000000 | 2364.61 |
| 1243382400000 | 2390.39 |
| 1243468800000 | 2311.44 |
| 1243555200000 | 2329.66 |
| 1243814400000 | 2514.44 |
| 1243900800000 | 2571.83 |
| 1243987200000 | 2489.83 |
| 1244073600000 | 2540.46 |
| 1244160000000 | 2484.15 |
| 1244419200000 | 2417.6 |
| 1244505600000 | 2502.9 |
| 1244592000000 | 2554.91 |
| 1244678400000 | 2589.96 |
| 1244764800000 | 2608.89 |
| 1245024000000 | 2503.58 |
| 1245110400000 | 2513.84 |
| 1245196800000 | 2447.96 |
| 1245283200000 | 2456.42 |
| 1245369600000 | 2519.78 |
| 1245628800000 | 2334.38 |
| 1245715200000 | 2346.48 |
| 1245801600000 | 2398.65 |
| 1245888000000 | 2360.11 |
| 1245974400000 | 2397.14 |
| 1246233600000 | 2426.12 |
| 1246320000000 | 2420.58 |
| 1246406400000 | 2522.72 |
| 1246492800000 | 2453.84 |
| 1246579200000 | 2444.4 |
| 1246838400000 | 2389.48 |
| 1246924800000 | 2399.71 |
| 1247011200000 | 2361.21 |
| 1247097600000 | 2417.27 |
| 1247184000000 | 2373.66 |
| 1247443200000 | 2390.12 |
| 1247529600000 | 2547.93 |
| 1247616000000 | 2660.95 |
| 1247702400000 | 2643.45 |
| 1247788800000 | 2617.83 |
| 1248048000000 | 2811.24 |
| 1248134400000 | 2872.56 |
| 1248220800000 | 2820.79 |
| 1248307200000 | 2925.98 |
| 1248393600000 | 2982.1 |
| 1248652800000 | 2993.13 |
| 1248739200000 | 2927.47 |
| 1248825600000 | 2914.41 |
| 1248912000000 | 3080.35 |
| 1248998400000 | 3126 |
| 1249257600000 | 3249.53 |
| 1249344000000 | 3185.84 |
| 1249430400000 | 3076.72 |
| 1249516800000 | 3087.54 |
| 1249603200000 | 3129.33 |
| 1249862400000 | 3146.14 |
| 1249948800000 | 3026.62 |
| 1250035200000 | 3053.32 |
| 1250121600000 | 3166.44 |
| 1250208000000 | 3115.28 |
| 1250467200000 | 2950.19 |
| 1250553600000 | 3000.62 |
| 1250640000000 | 3063.04 |
| 1250726400000 | 3186.11 |
| 1250812800000 | 3358.39 |
| 1251072000000 | 3457.37 |
| 1251158400000 | 3522.58 |
| 1251244800000 | 3368.03 |
| 1251331200000 | 3311.74 |
| 1251417600000 | 3404.9 |
| 1251676800000 | 3368.02 |
| 1251763200000 | 3309.1 |
| 1251849600000 | 3116.28 |
| 1251936000000 | 3161.36 |
| 1252022400000 | 3185.76 |
| 1252281600000 | 3333.55 |
| 1252368000000 | 3385.15 |
| 1252454400000 | 3418.63 |
| 1252540800000 | 3326.31 |
| 1252627200000 | 3283.7 |
| 1252886400000 | 3192.24 |
| 1252972800000 | 3196.54 |
| 1253059200000 | 3303.15 |
| 1253145600000 | 3368.85 |
| 1253232000000 | 3340.33 |
| 1253491200000 | 3279.41 |
| 1253577600000 | 3489.43 |
| 1253664000000 | 3503.03 |
| 1253750400000 | 3468.03 |
| 1253836800000 | 3430.53 |
| 1254096000000 | 3443.16 |
| 1254182400000 | 3302.64 |
| 1254268800000 | 3303.79 |
| 1254355200000 | 3367.72 |
| 1254441600000 | 3276.7 |
| 1254700800000 | 3297.24 |
| 1254787200000 | 3462.9 |
| 1254873600000 | 3353.41 |
| 1254960000000 | 3395.74 |
| 1255046400000 | 3385.73 |
| 1255305600000 | 3464.73 |
| 1255392000000 | 3444.93 |
| 1255478400000 | 3605.66 |
| 1255564800000 | 3581.89 |
| 1255651200000 | 3551.69 |
| 1255910400000 | 3685.82 |
| 1255996800000 | 3748.04 |
| 1256083200000 | 3795.38 |
| 1256169600000 | 3778.98 |
| 1256256000000 | 3865.32 |
| 1256515200000 | 3778.82 |
| 1256601600000 | 3643.67 |
| 1256688000000 | 3492.5 |
| 1256774400000 | 3586.83 |
| 1256860800000 | 3512.98 |
| 1257120000000 | 3516.39 |
| 1257206400000 | 3348.59 |
| 1257292800000 | 3502.01 |
| 1257379200000 | 3603.5 |
| 1257465600000 | 3554.67 |
| 1257724800000 | 3759.02 |
| 1257811200000 | 3794.21 |
| 1257897600000 | 3838.2 |
| 1257984000000 | 3856.25 |
| 1258070400000 | 3831.9 |
| 1258329600000 | 3986.42 |
| 1258416000000 | 3930.92 |
| 1258502400000 | 3871.59 |
| 1258588800000 | 3734.95 |
| 1258675200000 | 3753.46 |
| 1258934400000 | 3923.63 |
| 1259020800000 | 3851.9 |
| 1259107200000 | 3881.57 |
| 1259193600000 | 3752.42 |
| 1259280000000 | 3752.86 |
| 1259539200000 | 3809.04 |
| 1259625600000 | 3904.42 |
| 1259712000000 | 3934.15 |
| 1259798400000 | 3951.78 |
| 1259884800000 | 4033.3 |
| 1260144000000 | 3976.36 |
| 1260230400000 | 3800.84 |
| 1260316800000 | 3695.59 |
| 1260403200000 | 3686.9 |
| 1260489600000 | 3695.09 |
| 1260748800000 | 3732.27 |
| 1260835200000 | 3685.84 |
| 1260921600000 | 3714.85 |
| 1261008000000 | 3590.76 |
| 1261094400000 | 3553.4 |
| 1261353600000 | 3604.38 |
| 1261440000000 | 3624.47 |
| 1261526400000 | 3674.95 |
| 1261612800000 | 3691.68 |
| 1261699200000 | 3691.68 |
| 1261958400000 | 3743.58 |
| 1262044800000 | 3763.94 |
| 1262131200000 | 3706.68 |
| 1262217600000 | 3735.9 |
| 1262563200000 | 3859.85 |
| 1262649600000 | 3879.31 |
| 1262736000000 | 3877.15 |
| 1262822400000 | 3795.42 |
| 1262908800000 | 3833.12 |
| 1263168000000 | 3955 |
| 1263254400000 | 3913.21 |
| 1263340800000 | 3921.62 |
| 1263427200000 | 3914.13 |
| 1263513600000 | 3882.81 |
| 1263772800000 | 3937.34 |
| 1263859200000 | 3959.88 |
| 1263945600000 | 3884.84 |
| 1264032000000 | 3824.73 |
| 1264118400000 | 3732.46 |
| 1264377600000 | 3768.28 |
| 1264464000000 | 3676 |
| 1264550400000 | 3645.03 |
| 1264636800000 | 3634.61 |
| 1264723200000 | 3692.28 |
| 1264982400000 | 3695.66 |
| 1265068800000 | 3728.71 |
| 1265155200000 | 3715.62 |
| 1265241600000 | 3446.67 |
| 1265328000000 | 3286.62 |
| 1265587200000 | 3284.14 |
| 1265673600000 | 3320.41 |
| 1265760000000 | 3338.44 |
| 1265846400000 | 3288.06 |
| 1265932800000 | 3370.27 |
| 1266192000000 | 3439.47 |
| 1266278400000 | 3459.94 |
| 1266364800000 | 3517.3 |
| 1266451200000 | 3446.22 |
| 1266537600000 | 3397.98 |
| 1266796800000 | 3480.8 |
| 1266883200000 | 3420.87 |
| 1266969600000 | 3413.24 |
| 1267056000000 | 3330.84 |
| 1267142400000 | 3507.66 |
| 1267401600000 | 3498.37 |
| 1267488000000 | 3625.16 |
| 1267574400000 | 3686.07 |
| 1267660800000 | 3676.19 |
| 1267747200000 | 3735.13 |
| 1268006400000 | 3783.4 |
| 1268092800000 | 3747.25 |
| 1268179200000 | 3784.9 |
| 1268265600000 | 3754.33 |
| 1268352000000 | 3800.19 |
| 1268611200000 | 3737.43 |
| 1268697600000 | 3855.5 |
| 1268784000000 | 3904.01 |
| 1268870400000 | 3820.91 |
| 1268956800000 | 3787.63 |
| 1269216000000 | 3781.15 |
| 1269302400000 | 3824.81 |
| 1269388800000 | 3753.74 |
| 1269475200000 | 3837.15 |
| 1269561600000 | 3827.78 |
| 1269820800000 | 3855.66 |
| 1269907200000 | 3883.08 |
| 1269993600000 | 3912.75 |
| 1270080000000 | 4036 |
| 1270166400000 | 4036 |
| 1270425600000 | 4026.21 |
| 1270512000000 | 4036.42 |
| 1270598400000 | 4010.74 |
| 1270684800000 | 3933.33 |
| 1270771200000 | 3986.73 |
| 1271030400000 | 4084.42 |
| 1271116800000 | 4079.67 |
| 1271203200000 | 4158.13 |
| 1271289600000 | 4140.94 |
| 1271376000000 | 4082.96 |
| 1271635200000 | 3954.42 |
| 1271721600000 | 4026.91 |
| 1271808000000 | 3978.03 |
| 1271894400000 | 3836.05 |
| 1271980800000 | 3894.56 |
| 1272240000000 | 3977.32 |
| 1272326400000 | 3879.38 |
| 1272412800000 | 3753.93 |
| 1272499200000 | 3869.15 |
| 1272585600000 | 3894.95 |
| 1272844800000 | 3861.14 |
| 1272931200000 | 3599.08 |
| 1273017600000 | 3421.72 |
| 1273104000000 | 3324.22 |
| 1273190400000 | 3183.77 |
| 1273449600000 | 3540.19 |
| 1273536000000 | 3470.01 |
| 1273622400000 | 3545.01 |
| 1273708800000 | 3516.76 |
| 1273795200000 | 3335.42 |
| 1274054400000 | 3364.83 |
| 1274140800000 | 3404.67 |
| 1274227200000 | 3195.28 |
| 1274313600000 | 3065.13 |
| 1274400000000 | 3187 |
| 1274659200000 | 3177.45 |
| 1274745600000 | 3017 |
| 1274832000000 | 3203.26 |
| 1274918400000 | 3263.21 |
| 1275004800000 | 3332.7 |
| 1275264000000 | 3332.98 |
| 1275350400000 | 3253.76 |
| 1275436800000 | 3232.84 |
| 1275523200000 | 3246.55 |
| 1275609600000 | 3061.72 |
| 1275868800000 | 3014.25 |
| 1275955200000 | 3026.66 |
| 1276041600000 | 3090.75 |
| 1276128000000 | 3171 |
| 1276214400000 | 3155.13 |
| 1276473600000 | 3263.15 |
| 1276560000000 | 3285.73 |
| 1276646400000 | 3275.52 |
| 1276732800000 | 3238.23 |
| 1276819200000 | 3277.89 |
| 1277078400000 | 3327.57 |
| 1277164800000 | 3266.69 |
| 1277251200000 | 3175.45 |
| 1277337600000 | 3158.56 |
| 1277424000000 | 3167.17 |
| 1277683200000 | 3164.13 |
| 1277769600000 | 3030.16 |
| 1277856000000 | 3045.73 |
| 1277942400000 | 3065.81 |
| 1278028800000 | 3162.41 |
| 1278288000000 | 3165.87 |
| 1278374400000 | 3269.15 |
| 1278460800000 | 3260.13 |
| 1278547200000 | 3284.97 |
| 1278633600000 | 3282.92 |
| 1278892800000 | 3307.75 |
| 1278979200000 | 3360.73 |
| 1279065600000 | 3402.9 |
| 1279152000000 | 3449.12 |
| 1279238400000 | 3408.37 |
| 1279497600000 | 3389.72 |
| 1279584000000 | 3347.94 |
| 1279670400000 | 3428.64 |
| 1279756800000 | 3510.57 |
| 1279843200000 | 3520.72 |
| 1280102400000 | 3642.65 |
| 1280188800000 | 3662.04 |
| 1280275200000 | 3657.29 |
| 1280361600000 | 3686.5 |
| 1280448000000 | 3643.42 |
| 1280707200000 | 3821.34 |
| 1280793600000 | 3817.94 |
| 1280880000000 | 3816.78 |
| 1280966400000 | 3809.2 |
| 1281052800000 | 3856.21 |
| 1281312000000 | 3835.74 |
| 1281398400000 | 3722.03 |
| 1281484800000 | 3592.66 |
| 1281571200000 | 3592.01 |
| 1281657600000 | 3525.19 |
| 1281916800000 | 3628.56 |
| 1282003200000 | 3682.99 |
| 1282089600000 | 3674.98 |
| 1282176000000 | 3638.87 |
| 1282262400000 | 3533.14 |
| 1282521600000 | 3521.43 |
| 1282608000000 | 3447.23 |
| 1282694400000 | 3412.49 |
| 1282780800000 | 3486.6 |
| 1282867200000 | 3531.6 |
| 1283126400000 | 3491.34 |
| 1283212800000 | 3506.66 |
| 1283299200000 | 3602.44 |
| 1283385600000 | 3613.91 |
| 1283472000000 | 3667.02 |
| 1283731200000 | 3686.59 |
| 1283817600000 | 3628.81 |
| 1283904000000 | 3710.45 |
| 1283990400000 | 3714.65 |
| 1284076800000 | 3697.48 |
| 1284336000000 | 3801.31 |
| 1284422400000 | 3823.03 |
| 1284508800000 | 3835.75 |
| 1284595200000 | 3826.69 |
| 1284681600000 | 3798.71 |
| 1284940800000 | 3854.04 |
| 1285027200000 | 3925.74 |
| 1285113600000 | 4008.5 |
| 1285200000000 | 3941.08 |
| 1285286400000 | 4072.12 |
| 1285545600000 | 4056.86 |
| 1285632000000 | 4007.78 |
| 1285718400000 | 4043.89 |
| 1285804800000 | 4098.94 |
| 1285891200000 | 4169.06 |
| 1286150400000 | 4169.88 |
| 1286236800000 | 4281.18 |
| 1286323200000 | 4289.65 |
| 1286409600000 | 4240.75 |
| 1286496000000 | 4197.27 |
| 1286755200000 | 4240.84 |
| 1286841600000 | 4221.87 |
| 1286928000000 | 4409.61 |
| 1287014400000 | 4470.44 |
| 1287100800000 | 4396.89 |
| 1287360000000 | 4391.15 |
| 1287446400000 | 4222.83 |
| 1287532800000 | 4291.85 |
| 1287619200000 | 4370.56 |
| 1287705600000 | 4324.34 |
| 1287964800000 | 4375.39 |
| 1288051200000 | 4329.81 |
| 1288137600000 | 4282.87 |
| 1288224000000 | 4297.32 |
| 1288310400000 | 4338.44 |
| 1288569600000 | 4334.95 |
| 1288656000000 | 4442.16 |
| 1288742400000 | 4454.7 |
| 1288828800000 | 4653.04 |
| 1288915200000 | 4593.05 |
| 1289174400000 | 4519.8 |
| 1289260800000 | 4640.68 |
| 1289347200000 | 4494.79 |
| 1289433600000 | 4441.17 |
| 1289520000000 | 4498.69 |
| 1289779200000 | 4433.77 |
| 1289865600000 | 4329.96 |
| 1289952000000 | 4297.29 |
| 1290038400000 | 4348.79 |
| 1290124800000 | 4313.62 |
| 1290384000000 | 4267.19 |
| 1290470400000 | 4200.55 |
| 1290556800000 | 4226.95 |
| 1290643200000 | 4200.71 |
| 1290729600000 | 4063.75 |
| 1290988800000 | 3916.18 |
| 1291075200000 | 3949.03 |
| 1291161600000 | 4056.66 |
| 1291248000000 | 4137.58 |
| 1291334400000 | 4274.94 |
| 1291593600000 | 4255.85 |
| 1291680000000 | 4297.95 |
| 1291766400000 | 4234.82 |
| 1291852800000 | 4235.34 |
| 1291939200000 | 4262.72 |
| 1292198400000 | 4356.74 |
| 1292284800000 | 4369.97 |
| 1292371200000 | 4390.21 |
| 1292457600000 | 4279.51 |
| 1292544000000 | 4284.74 |
| 1292803200000 | 4220.29 |
| 1292889600000 | 4290.51 |
| 1292976000000 | 4280.62 |
| 1293062400000 | 4296.77 |
| 1293148800000 | 4308.76 |
| 1293408000000 | 4292.54 |
| 1293494400000 | 4243.55 |
| 1293580800000 | 4329.69 |
| 1293667200000 | 4352.69 |
| 1293753600000 | 4375.24 |
| 1294012800000 | 4429.38 |
| 1294099200000 | 4362.45 |
| 1294185600000 | 4315.65 |
| 1294272000000 | 4294.49 |
| 1294358400000 | 4214.53 |
| 1294617600000 | 4147.17 |
| 1294704000000 | 4208.15 |
| 1294790400000 | 4363.74 |
| 1294876800000 | 4421.09 |
| 1294963200000 | 4397.44 |
| 1295222400000 | 4391.2 |
| 1295308800000 | 4537.83 |
| 1295395200000 | 4517.13 |
| 1295481600000 | 4394.29 |
| 1295568000000 | 4510.39 |
| 1295827200000 | 4507.51 |
| 1295913600000 | 4475.13 |
| 1296000000000 | 4514.41 |
| 1296086400000 | 4532.27 |
| 1296172800000 | 4409.89 |
| 1296432000000 | 4444.65 |
| 1296518400000 | 4555.35 |
| 1296604800000 | 4543.99 |
| 1296691200000 | 4500.19 |
| 1296777600000 | 4508.81 |
| 1297036800000 | 4520.08 |
| 1297123200000 | 4544.08 |
| 1297209600000 | 4554.77 |
| 1297296000000 | 4427.18 |
| 1297382400000 | 4454.85 |
| 1297641600000 | 4370.93 |
| 1297728000000 | 4396.23 |
| 1297814400000 | 4397.87 |
| 1297900800000 | 4328.77 |
| 1297987200000 | 4381.58 |
| 1298246400000 | 4357.4 |
| 1298332800000 | 4334.37 |
| 1298419200000 | 4358.57 |
| 1298505600000 | 4322.84 |
| 1298592000000 | 4360.25 |
| 1298851200000 | 4475.9 |
| 1298937600000 | 4431.22 |
| 1299024000000 | 4476.75 |
| 1299110400000 | 4561.99 |
| 1299196800000 | 4627.11 |
| 1299456000000 | 4655.14 |
| 1299542400000 | 4616.11 |
| 1299628800000 | 4601.54 |
| 1299715200000 | 4490.81 |
| 1299801600000 | 4471.95 |
| 1300060800000 | 4514.61 |
| 1300147200000 | 4483.68 |
| 1300233600000 | 4371.54 |
| 1300320000000 | 4478.09 |
| 1300406400000 | 4544.51 |
| 1300665600000 | 4619.69 |
| 1300752000000 | 4587.13 |
| 1300838400000 | 4563.29 |
| 1300924800000 | 4617.57 |
| 1301011200000 | 4679.6 |
| 1301270400000 | 4699.32 |
| 1301356800000 | 4667.97 |
| 1301443200000 | 4647.06 |
| 1301529600000 | 4671.58 |
| 1301616000000 | 4755.03 |
| 1301875200000 | 4799.1 |
| 1301961600000 | 4810.81 |
| 1302048000000 | 4973.69 |
| 1302134400000 | 4958.2 |
| 1302220800000 | 4977.36 |
| 1302480000000 | 4980.81 |
| 1302566400000 | 4940.29 |
| 1302652800000 | 5032.68 |
| 1302739200000 | 5000.41 |
| 1302825600000 | 5002.67 |
| 1303084800000 | 4799.15 |
| 1303171200000 | 4895.25 |
| 1303257600000 | 5033.01 |
| 1303344000000 | 5037.13 |
| 1303430400000 | 5037.13 |
| 1303689600000 | 5031.97 |
| 1303776000000 | 5101.66 |
| 1303862400000 | 5096.31 |
| 1303948800000 | 5177.54 |
| 1304035200000 | 5160.81 |
| 1304294400000 | 5202.8 |
| 1304380800000 | 5171.4 |
| 1304467200000 | 5104.38 |
| 1304553600000 | 4965.78 |
| 1304640000000 | 4968.67 |
| 1304899200000 | 4830.17 |
| 1304985600000 | 4936.71 |
| 1305072000000 | 4924.49 |
| 1305158400000 | 4826.81 |
| 1305244800000 | 4818.9 |
| 1305504000000 | 4858.91 |
| 1305590400000 | 4765.46 |
| 1305676800000 | 4828.28 |
| 1305763200000 | 4840.39 |
| 1305849600000 | 4816.19 |
| 1306108800000 | 4719.93 |
| 1306195200000 | 4761.89 |
| 1306281600000 | 4781.11 |
| 1306368000000 | 4773.08 |
| 1306454400000 | 4860.15 |
| 1306713600000 | 4865.39 |
| 1306800000000 | 4974.62 |
| 1306886400000 | 4983.95 |
| 1306972800000 | 4974.36 |
| 1307059200000 | 5008.75 |
| 1307318400000 | 4995.83 |
| 1307404800000 | 5086.15 |
| 1307491200000 | 5032.26 |
| 1307577600000 | 4983.51 |
| 1307664000000 | 4908.55 |
| 1307923200000 | 4937.65 |
| 1308009600000 | 5013.02 |
| 1308096000000 | 4917.87 |
| 1308182400000 | 4797.37 |
| 1308268800000 | 4890.41 |
| 1308528000000 | 4819.24 |
| 1308614400000 | 4859.65 |
| 1308700800000 | 4821.98 |
| 1308787200000 | 4691.84 |
| 1308873600000 | 4712.77 |
| 1309132800000 | 4725.14 |
| 1309219200000 | 4731.02 |
| 1309305600000 | 4808.9 |
| 1309392000000 | 4845.32 |
| 1309478400000 | 4897.52 |
| 1309737600000 | 4903.84 |
| 1309824000000 | 4900.29 |
| 1309910400000 | 4798.21 |
| 1309996800000 | 4939.81 |
| 1310083200000 | 4827.41 |
| 1310342400000 | 4622.19 |
| 1310428800000 | 4549.24 |
| 1310515200000 | 4672.87 |
| 1310601600000 | 4617.54 |
| 1310688000000 | 4618.35 |
| 1310947200000 | 4456.38 |
| 1311033600000 | 4529.89 |
| 1311120000000 | 4589.3 |
| 1311206400000 | 4720.73 |
| 1311292800000 | 4735.33 |
| 1311552000000 | 4684.79 |
| 1311638400000 | 4716.37 |
| 1311724800000 | 4621.42 |
| 1311811200000 | 4655.53 |
| 1311897600000 | 4691.8 |
| 1312156800000 | 4604.76 |
| 1312243200000 | 4524.02 |
| 1312329600000 | 4381.51 |
| 1312416000000 | 4188.64 |
| 1312502400000 | 4116.7 |
| 1312761600000 | 3987.51 |
| 1312848000000 | 3839.45 |
| 1312934400000 | 3595.18 |
| 1313020800000 | 3760.4 |
| 1313107200000 | 3813.64 |
| 1313366400000 | 3887.07 |
| 1313452800000 | 3969.27 |
| 1313539200000 | 4005.84 |
| 1313625600000 | 3673.46 |
| 1313712000000 | 3718.86 |
| 1313971200000 | 3799.88 |
| 1314057600000 | 3816.84 |
| 1314144000000 | 3817.36 |
| 1314230400000 | 3817.35 |
| 1314316800000 | 3816.5 |
| 1314576000000 | 3969.38 |
| 1314662400000 | 3997.4 |
| 1314748800000 | 4100.72 |
| 1314835200000 | 3985.69 |
| 1314921600000 | 3843.35 |
| 1315180800000 | 3657.19 |
| 1315267200000 | 3649.84 |
| 1315353600000 | 3779.28 |
| 1315440000000 | 3740.84 |
| 1315526400000 | 3447.26 |
| 1315785600000 | 3281.46 |
| 1315872000000 | 3324.22 |
| 1315958400000 | 3308.33 |
| 1316044800000 | 3496.31 |
| 1316131200000 | 3531.83 |
| 1316390400000 | 3381.31 |
| 1316476800000 | 3455.32 |
| 1316563200000 | 3422.47 |
| 1316649600000 | 3062.76 |
| 1316736000000 | 3112.41 |
| 1316995200000 | 3124.42 |
| 1317081600000 | 3313.78 |
| 1317168000000 | 3269.76 |
| 1317254400000 | 3306.46 |
| 1317340800000 | 3251.84 |
| 1317600000000 | 3169.12 |
| 1317686400000 | 3067.97 |
| 1317772800000 | 3173.88 |
| 1317859200000 | 3237.88 |
| 1317945600000 | 3295.3 |
| 1318204800000 | 3485.36 |
| 1318291200000 | 3459.67 |
| 1318377600000 | 3610.01 |
| 1318464000000 | 3501.13 |
| 1318550400000 | 3600.05 |
| 1318809600000 | 3535.46 |
| 1318896000000 | 3492.24 |
| 1318982400000 | 3545.87 |
| 1319068800000 | 3360.94 |
| 1319155200000 | 3555.66 |
| 1319414400000 | 3664.22 |
| 1319500800000 | 3636.31 |
| 1319587200000 | 3574.8 |
| 1319673600000 | 3850.01 |
| 1319760000000 | 3834.45 |
| 1320019200000 | 3684.65 |
| 1320105600000 | 3538.94 |
| 1320192000000 | 3613.45 |
| 1320278400000 | 3666.83 |
| 1320364800000 | 3619.56 |
| 1320624000000 | 3633.1 |
| 1320710400000 | 3691.3 |
| 1320796800000 | 3473.61 |
| 1320883200000 | 3418.74 |
| 1320969600000 | 3471.62 |
| 1321228800000 | 3485.64 |
| 1321315200000 | 3417.47 |
| 1321401600000 | 3460.34 |
| 1321488000000 | 3400.35 |
| 1321574400000 | 3330.82 |
| 1321833600000 | 3210.44 |
| 1321920000000 | 3209.11 |
| 1322006400000 | 3100.44 |
| 1322092800000 | 3111.85 |
| 1322179200000 | 3079.12 |
| 1322438400000 | 3166.48 |
| 1322524800000 | 3112.75 |
| 1322611200000 | 3321.94 |
| 1322697600000 | 3288.48 |
| 1322784000000 | 3278.18 |
| 1323043200000 | 3369.73 |
| 1323129600000 | 3251.42 |
| 1323216000000 | 3276.82 |
| 1323302400000 | 3174.29 |
| 1323388800000 | 3198.49 |
| 1323648000000 | 3071.8 |
| 1323734400000 | 3050.84 |
| 1323820800000 | 2990.3 |
| 1323907200000 | 3009.73 |
| 1323993600000 | 2971.08 |
| 1324252800000 | 2954.63 |
| 1324339200000 | 3041.55 |
| 1324425600000 | 3074.18 |
| 1324512000000 | 3066.25 |
| 1324598400000 | 3085.56 |
| 1324857600000 | 3085.56 |
| 1324944000000 | 3130.28 |
| 1325030400000 | 3070.79 |
| 1325116800000 | 3074.04 |
| 1325203200000 | 3033.94 |
| 1325462400000 | 3102.24 |
| 1325548800000 | 3128.88 |
| 1325635200000 | 3035.77 |
| 1325721600000 | 2962.83 |
| 1325808000000 | 2959.93 |
| 1326067200000 | 2922.72 |
| 1326153600000 | 2966.7 |
| 1326240000000 | 2927.36 |
| 1326326400000 | 3032.46 |
| 1326412800000 | 3001.48 |
| 1326672000000 | 3037.85 |
| 1326758400000 | 3114.22 |
| 1326844800000 | 3179.26 |
| 1326931200000 | 3242.88 |
| 1327017600000 | 3282.61 |
| 1327276800000 | 3344.65 |
| 1327363200000 | 3320.83 |
| 1327449600000 | 3292.2 |
| 1327536000000 | 3466.97 |
| 1327622400000 | 3459.99 |
| 1327881600000 | 3448.85 |
| 1327968000000 | 3490.33 |
| 1328054400000 | 3597.11 |
| 1328140800000 | 3601.36 |
| 1328227200000 | 3603.04 |
| 1328486400000 | 3618.4 |
| 1328572800000 | 3636.11 |
| 1328659200000 | 3637.61 |
| 1328745600000 | 3614.8 |
| 1328832000000 | 3508.41 |
| 1329091200000 | 3552.75 |
| 1329177600000 | 3522.92 |
| 1329264000000 | 3503.18 |
| 1329350400000 | 3449.16 |
| 1329436800000 | 3573.46 |
| 1329696000000 | 3597.66 |
| 1329782400000 | 3597.46 |
| 1329868800000 | 3541.09 |
| 1329955200000 | 3528.93 |
| 1330041600000 | 3604.36 |
| 1330300800000 | 3582.73 |
| 1330387200000 | 3622.11 |
| 1330473600000 | 3634.05 |
| 1330560000000 | 3639.12 |
| 1330646400000 | 3599.94 |
| 1330905600000 | 3531.07 |
| 1330992000000 | 3422.49 |
| 1331078400000 | 3444.61 |
| 1331164800000 | 3597.7 |
| 1331251200000 | 3552.44 |
| 1331510400000 | 3544.52 |
| 1331596800000 | 3556.56 |
| 1331683200000 | 3563.15 |
| 1331769600000 | 3604.48 |
| 1331856000000 | 3618.85 |
| 1332115200000 | 3629.54 |
| 1332201600000 | 3566.8 |
| 1332288000000 | 3544.77 |
| 1332374400000 | 3478.15 |
| 1332460800000 | 3547.27 |
| 1332720000000 | 3614.96 |
| 1332806400000 | 3625.18 |
| 1332892800000 | 3572.49 |
| 1332979200000 | 3522.02 |
| 1333065600000 | 3559.48 |
| 1333324800000 | 3585.74 |
| 1333411200000 | 3600.81 |
| 1333497600000 | 3455.93 |
| 1333584000000 | 3448.65 |
| 1333670400000 | 3448.65 |
| 1333929600000 | 3434.81 |
| 1334016000000 | 3373.3 |
| 1334102400000 | 3423.89 |
| 1334188800000 | 3491.71 |
| 1334275200000 | 3410.22 |
| 1334534400000 | 3403.39 |
| 1334620800000 | 3468.91 |
| 1334707200000 | 3421.53 |
| 1334793600000 | 3408.29 |
| 1334880000000 | 3400.59 |
| 1335139200000 | 3282.63 |
| 1335225600000 | 3333.73 |
| 1335312000000 | 3345.91 |
| 1335398400000 | 3395.37 |
| 1335484800000 | 3460.48 |
| 1335744000000 | 3448.21 |
| 1335830400000 | 3459.53 |
| 1335916800000 | 3410.9 |
| 1336003200000 | 3402.41 |
| 1336089600000 | 3358.97 |
| 1336348800000 | 3350.66 |
| 1336435200000 | 3252.6 |
| 1336521600000 | 3207.45 |
| 1336608000000 | 3251.42 |
| 1336694400000 | 3224.08 |
| 1336953600000 | 3088.11 |
| 1337040000000 | 3012.71 |
| 1337126400000 | 3021.47 |
| 1337212800000 | 2916.59 |
| 1337299200000 | 2931.11 |
| 1337558400000 | 3008 |
| 1337644800000 | 2997.64 |
| 1337731200000 | 2830.24 |
| 1337817600000 | 2849.94 |
| 1337904000000 | 2827.72 |
| 1338163200000 | 2871.05 |
| 1338249600000 | 2917.64 |
| 1338336000000 | 2828.49 |
| 1338422400000 | 2848.58 |
| 1338508800000 | 2799.35 |
| 1338768000000 | 2856.25 |
| 1338854400000 | 2803.75 |
| 1338940800000 | 2952.47 |
| 1339027200000 | 3010.78 |
| 1339113600000 | 3025.97 |
| 1339372800000 | 3051.09 |
| 1339459200000 | 3084.05 |
| 1339545600000 | 3127.71 |
| 1339632000000 | 3132.61 |
| 1339718400000 | 3206.8 |
| 1339977600000 | 3190.58 |
| 1340064000000 | 3318.96 |
| 1340150400000 | 3320.57 |
| 1340236800000 | 3249.37 |
| 1340323200000 | 3219.05 |
| 1340582400000 | 3166.9 |
| 1340668800000 | 3233.38 |
| 1340755200000 | 3268.22 |
| 1340841600000 | 3178.71 |
| 1340928000000 | 3352.15 |
| 1341187200000 | 3305.8 |
| 1341273600000 | 3350 |
| 1341360000000 | 3299.59 |
| 1341446400000 | 3302.14 |
| 1341532800000 | 3237.79 |
| 1341792000000 | 3200.67 |
| 1341878400000 | 3228.39 |
| 1341964800000 | 3207.09 |
| 1342051200000 | 3125.07 |
| 1342137600000 | 3206.98 |
| 1342396800000 | 3211.18 |
| 1342483200000 | 3222.24 |
| 1342569600000 | 3236.13 |
| 1342656000000 | 3263.25 |
| 1342742400000 | 3193.49 |
| 1343001600000 | 3049.55 |
| 1343088000000 | 3058.33 |
| 1343174400000 | 3082.02 |
| 1343260800000 | 3164.41 |
| 1343347200000 | 3267.66 |
| 1343606400000 | 3281.01 |
| 1343692800000 | 3300.92 |
| 1343779200000 | 3305.63 |
| 1343865600000 | 3235.54 |
| 1343952000000 | 3396.58 |
| 1344211200000 | 3502.05 |
| 1344297600000 | 3479.82 |
| 1344384000000 | 3470.57 |
| 1344470400000 | 3544.64 |
| 1344556800000 | 3521.33 |
| 1344816000000 | 3516.68 |
| 1344902400000 | 3529.79 |
| 1344988800000 | 3515.97 |
| 1345075200000 | 3600.36 |
| 1345161600000 | 3527.46 |
| 1345420800000 | 3516.36 |
| 1345507200000 | 3586.24 |
| 1345593600000 | 3535.26 |
| 1345680000000 | 3560.69 |
| 1345766400000 | 3542.97 |
| 1346025600000 | 3544.41 |
| 1346112000000 | 3516.86 |
| 1346198400000 | 3431.43 |
| 1346284800000 | 3387.21 |
| 1346371200000 | 3481.82 |
| 1346630400000 | 3480.87 |
| 1346716800000 | 3443.27 |
| 1346803200000 | 3485.46 |
| 1346889600000 | 3603.79 |
| 1346976000000 | 3697.57 |
| 1347235200000 | 3719.68 |
| 1347321600000 | 3787.25 |
| 1347408000000 | 3769.34 |
| 1347494400000 | 3788.86 |
| 1347580800000 | 3996.4 |
| 1347840000000 | 3937.51 |
| 1347926400000 | 3899.55 |
| 1348012800000 | 3892 |
| 1348099200000 | 3808.69 |
| 1348185600000 | 3824.84 |
| 1348444800000 | 3769.96 |
| 1348531200000 | 3821.04 |
| 1348617600000 | 3721.71 |
| 1348704000000 | 3766.78 |
| 1348790400000 | 3780.34 |
| 1349049600000 | 3865.8 |
| 1349136000000 | 3859.95 |
| 1349222400000 | 3842.97 |
| 1349308800000 | 3847.86 |
| 1349395200000 | 3947.84 |
| 1349654400000 | 3904.57 |
| 1349740800000 | 3839.12 |
| 1349827200000 | 3858.27 |
| 1349913600000 | 3878.56 |
| 1350000000000 | 3851.57 |
| 1350259200000 | 3846.07 |
| 1350345600000 | 3913.48 |
| 1350432000000 | 3908.54 |
| 1350518400000 | 3920.73 |
| 1350604800000 | 3817.32 |
| 1350864000000 | 3825.74 |
| 1350950400000 | 3705.87 |
| 1351036800000 | 3701.76 |
| 1351123200000 | 3716.05 |
| 1351209600000 | 3699.06 |
| 1351468800000 | 3673.6 |
| 1351555200000 | 3721.98 |
| 1351641600000 | 3695.24 |
| 1351728000000 | 3708.02 |
| 1351814400000 | 3745.53 |
| 1352073600000 | 3710.81 |
| 1352160000000 | 3713.84 |
| 1352246400000 | 3651.26 |
| 1352332800000 | 3640.27 |
| 1352419200000 | 3626.12 |
| 1352678400000 | 3630.84 |
| 1352764800000 | 3650.8 |
| 1352851200000 | 3673.09 |
| 1352937600000 | 3717.24 |
| 1353024000000 | 3678.98 |
| 1353283200000 | 3782.86 |
| 1353369600000 | 3788.7 |
| 1353456000000 | 3769.08 |
| 1353542400000 | 3778.38 |
| 1353628800000 | 3835.91 |
| 1353888000000 | 3866.97 |
| 1353974400000 | 3858.76 |
| 1354060800000 | 3832.34 |
| 1354147200000 | 3880.21 |
| 1354233600000 | 3884.76 |
| 1354492800000 | 3904.58 |
| 1354579200000 | 3934.33 |
| 1354665600000 | 3954.6 |
| 1354752000000 | 3956.81 |
| 1354838400000 | 3885.34 |
| 1355097600000 | 3942.32 |
| 1355184000000 | 4039.72 |
| 1355270400000 | 4067.06 |
| 1355356800000 | 4073.11 |
| 1355443200000 | 4111.41 |
| 1355702400000 | 4146.29 |
| 1355788800000 | 4209.22 |
| 1355875200000 | 4272.83 |
| 1355961600000 | 4267.15 |
| 1356048000000 | 4218.1 |
| 1356307200000 | 4217.84 |
| 1356393600000 | 4217.84 |
| 1356480000000 | 4216.67 |
| 1356566400000 | 4274.55 |
| 1356652800000 | 4237.22 |
| 1356912000000 | 4223.09 |
| 1357084800000 | 4322.28 |
| 1357171200000 | 4267.2 |
| 1357257600000 | 4175.91 |
| 1357516800000 | 4156.18 |
| 1357603200000 | 4125.31 |
| 1357689600000 | 4169.2 |
| 1357776000000 | 4219.08 |
| 1357862400000 | 4207.34 |
| 1358121600000 | 4213.62 |
| 1358208000000 | 4163.44 |
| 1358294400000 | 4194.19 |
| 1358380800000 | 4219.36 |
| 1358467200000 | 4167.16 |
| 1358726400000 | 4169.27 |
| 1358812800000 | 4143.1 |
| 1358899200000 | 4125.14 |
| 1358985600000 | 4155.87 |
| 1359072000000 | 4159.49 |
| 1359331200000 | 4098.04 |
| 1359417600000 | 4112.56 |
| 1359504000000 | 4084.49 |
| 1359590400000 | 4068.5 |
| 1359676800000 | 4153.59 |
| 1359936000000 | 4074.4 |
| 1360022400000 | 4083.1 |
| 1360108800000 | 4045.52 |
| 1360195200000 | 4016.22 |
| 1360281600000 | 4088.7 |
| 1360540800000 | 4082.61 |
| 1360627200000 | 4035.29 |
| 1360713600000 | 4058.27 |
| 1360800000000 | 3984.05 |
| 1360886400000 | 3992.31 |
| 1361145600000 | 3997.68 |
| 1361232000000 | 4018.12 |
| 1361318400000 | 3979.09 |
| 1361404800000 | 3930.58 |
| 1361491200000 | 3903.31 |
| 1361750400000 | 3966.34 |
| 1361836800000 | 3858.62 |
| 1361923200000 | 3905.41 |
| 1362009600000 | 3915.09 |
| 1362096000000 | 3913.33 |
| 1362355200000 | 3889.15 |
| 1362441600000 | 3972.11 |
| 1362528000000 | 3953.89 |
| 1362614400000 | 3969.27 |
| 1362700800000 | 3980.15 |
| 1362960000000 | 3952.93 |
| 1363046400000 | 3964.96 |
| 1363132800000 | 3927.28 |
| 1363219200000 | 3961.98 |
| 1363305600000 | 3975.95 |
| 1363564800000 | 3891.71 |
| 1363651200000 | 3812.77 |
| 1363737600000 | 3818.38 |
| 1363824000000 | 3764.94 |
| 1363910400000 | 3749.63 |
| 1364169600000 | 3673.28 |
| 1364256000000 | 3678 |
| 1364342400000 | 3709.48 |
| 1364428800000 | 3708.61 |
| 1364515200000 | 3708.61 |
| 1364774400000 | 3709.81 |
| 1364860800000 | 3699.39 |
| 1364947200000 | 3638.37 |
| 1365033600000 | 3657.42 |
| 1365120000000 | 3736.96 |
| 1365379200000 | 3763.05 |
| 1365465600000 | 3779.67 |
| 1365552000000 | 3846.46 |
| 1365638400000 | 3912.68 |
| 1365724800000 | 3890.59 |
| 1365984000000 | 3798.86 |
| 1366070400000 | 3801.37 |
| 1366156800000 | 3711.92 |
| 1366243200000 | 3658.34 |
| 1366329600000 | 3688.86 |
| 1366588800000 | 3672.02 |
| 1366675200000 | 3646.35 |
| 1366761600000 | 3636.81 |
| 1366848000000 | 3648.47 |
| 1366934400000 | 3651.48 |
| 1367193600000 | 3701.7 |
| 1367280000000 | 3727.01 |
| 1367366400000 | 3726.46 |
| 1367452800000 | 3702.65 |
| 1367539200000 | 3702.93 |
| 1367798400000 | 3744.94 |
| 1367884800000 | 3774.32 |
| 1367971200000 | 3839.74 |
| 1368057600000 | 3798.84 |
| 1368144000000 | 3728.4 |
| 1368403200000 | 3741.95 |
| 1368489600000 | 3785.8 |
| 1368576000000 | 3760.62 |
| 1368662400000 | 3756.35 |
| 1368748800000 | 3733.9 |
| 1369008000000 | 3708.86 |
| 1369094400000 | 3705 |
| 1369180800000 | 3714.72 |
| 1369267200000 | 3688.54 |
| 1369353600000 | 3738.7 |
| 1369612800000 | 3847.3 |
| 1369699200000 | 3848.64 |
| 1369785600000 | 3822.31 |
| 1369872000000 | 3809.7 |
| 1369958400000 | 3826.01 |
| 1370217600000 | 3801.83 |
| 1370304000000 | 3873.46 |
| 1370390400000 | 3843.5 |
| 1370476800000 | 3816.93 |
| 1370563200000 | 3961.32 |
| 1370822400000 | 3942.57 |
| 1370908800000 | 3928.89 |
| 1370995200000 | 3967.38 |
| 1371081600000 | 3964.04 |
| 1371168000000 | 4000.36 |
| 1371427200000 | 3978.43 |
| 1371513600000 | 3948.94 |
| 1371600000000 | 3904.16 |
| 1371686400000 | 3593.59 |
| 1371772800000 | 3464.06 |
| 1372032000000 | 3470.12 |
| 1372118400000 | 3488.23 |
| 1372204800000 | 3467.08 |
| 1372291200000 | 3370 |
| 1372377600000 | 3481.74 |
| 1372636800000 | 3476.63 |
| 1372723200000 | 3537.68 |
| 1372809600000 | 3502.05 |
| 1372896000000 | 3560.57 |
| 1372982400000 | 3458.44 |
| 1373241600000 | 3419.46 |
| 1373328000000 | 3380.44 |
| 1373414400000 | 3439.31 |
| 1373500800000 | 3544.44 |
| 1373587200000 | 3610.46 |
| 1373846400000 | 3620.49 |
| 1373932800000 | 3684.65 |
| 1374019200000 | 3683.15 |
| 1374105600000 | 3677.01 |
| 1374192000000 | 3724.97 |
| 1374451200000 | 3758.24 |
| 1374537600000 | 3793.74 |
| 1374624000000 | 3788.25 |
| 1374710400000 | 3763.94 |
| 1374796800000 | 3730.15 |
| 1375056000000 | 3766.61 |
| 1375142400000 | 3763.38 |
| 1375228800000 | 3776.57 |
| 1375315200000 | 3808.54 |
| 1375401600000 | 3936.07 |
| 1375660800000 | 3935.27 |
| 1375747200000 | 3894.85 |
| 1375833600000 | 3917.65 |
| 1375920000000 | 4002.96 |
| 1376006400000 | 4023.12 |
| 1376265600000 | 4043.87 |
| 1376352000000 | 4025.03 |
| 1376438400000 | 4059.56 |
| 1376524800000 | 4025.68 |
| 1376611200000 | 4035.54 |
| 1376870400000 | 4016.34 |
| 1376956800000 | 3997.99 |
| 1377043200000 | 3959.76 |
| 1377129600000 | 4019.18 |
| 1377216000000 | 4059.19 |
| 1377475200000 | 4050.48 |
| 1377561600000 | 3961.83 |
| 1377648000000 | 3898.06 |
| 1377734400000 | 3876.91 |
| 1377820800000 | 3898.46 |
| 1378080000000 | 3929.27 |
| 1378166400000 | 3865.92 |
| 1378252800000 | 3795.37 |
| 1378339200000 | 3572.29 |
| 1378425600000 | 3646.13 |
| 1378684800000 | 3775.75 |
| 1378771200000 | 3910.98 |
| 1378857600000 | 3982.87 |
| 1378944000000 | 4020.14 |
| 1379030400000 | 3970.71 |
| 1379289600000 | 3986.7 |
| 1379376000000 | 4000.1 |
| 1379462400000 | 3987.88 |
| 1379548800000 | 4167.89 |
| 1379635200000 | 4108.41 |
| 1379894400000 | 4076.09 |
| 1379980800000 | 4082.06 |
| 1380067200000 | 4124.09 |
| 1380153600000 | 4149.08 |
| 1380240000000 | 4148.41 |
| 1380499200000 | 4088.75 |
| 1380585600000 | 4131.8 |
| 1380672000000 | 4152.95 |
| 1380758400000 | 4190.45 |
| 1380844800000 | 4134.75 |
| 1381104000000 | 4103.17 |
| 1381190400000 | 4111.82 |
| 1381276800000 | 4091.95 |
| 1381363200000 | 4242.89 |
| 1381449600000 | 4284.81 |
| 1381708800000 | 4325.83 |
| 1381795200000 | 4290.31 |
| 1381881600000 | 4325.81 |
| 1381968000000 | 4325.04 |
| 1382054400000 | 4364.76 |
| 1382313600000 | 4470.69 |
| 1382400000000 | 4497.21 |
| 1382486400000 | 4445.09 |
| 1382572800000 | 4506.05 |
| 1382659200000 | 4475.89 |
| 1382918400000 | 4514.7 |
| 1383004800000 | 4531.86 |
| 1383091200000 | 4512.01 |
| 1383177600000 | 4399.89 |
| 1383264000000 | 4350.12 |
| 1383523200000 | 4394.59 |
| 1383609600000 | 4333.53 |
| 1383696000000 | 4418.01 |
| 1383782400000 | 4345.2 |
| 1383868800000 | 4284.44 |
| 1384128000000 | 4280.18 |
| 1384214400000 | 4281.39 |
| 1384300800000 | 4223.7 |
| 1384387200000 | 4303.18 |
| 1384473600000 | 4390.13 |
| 1384732800000 | 4557.26 |
| 1384819200000 | 4515.33 |
| 1384905600000 | 4466.15 |
| 1384992000000 | 4431.31 |
| 1385078400000 | 4470.82 |
| 1385337600000 | 4508.66 |
| 1385424000000 | 4447.17 |
| 1385510400000 | 4468.69 |
| 1385596800000 | 4457.36 |
| 1385683200000 | 4473.44 |
| 1385942400000 | 4375.05 |
| 1386028800000 | 4333.97 |
| 1386115200000 | 4303.79 |
| 1386201600000 | 4306.98 |
| 1386288000000 | 4330.87 |
| 1386547200000 | 4336.51 |
| 1386633600000 | 4346.08 |
| 1386720000000 | 4355.67 |
| 1386806400000 | 4294.12 |
| 1386892800000 | 4264.13 |
| 1387152000000 | 4287.34 |
| 1387238400000 | 4208.19 |
| 1387324800000 | 4229.72 |
| 1387411200000 | 4183.16 |
| 1387497600000 | 4245.51 |
| 1387756800000 | 4256.52 |
| 1387843200000 | 4260.7 |
| 1387929600000 | 4260.7 |
| 1388016000000 | 4271.02 |
| 1388102400000 | 4276.47 |
| 1388361600000 | 4278.32 |
| 1388448000000 | 4256.04 |
| 1388620800000 | 4262.05 |
| 1388707200000 | 4195.66 |
| 1388966400000 | 4198.65 |
| 1389052800000 | 4096.54 |
| 1389139200000 | 4116.46 |
| 1389225600000 | 4040.74 |
| 1389312000000 | 4085.5 |
| 1389571200000 | 4158.75 |
| 1389657600000 | 4199.11 |
| 1389744000000 | 4198.87 |
| 1389830400000 | 4204.39 |
| 1389916800000 | 4146.61 |
| 1390176000000 | 4162.27 |
| 1390262400000 | 4208.56 |
| 1390348800000 | 4251.45 |
| 1390435200000 | 4221.93 |
| 1390521600000 | 4090.82 |
| 1390780800000 | 4034.39 |
| 1390867200000 | 4073.45 |
| 1390953600000 | 4013.68 |
| 1391040000000 | 4017 |
| 1391126400000 | 4005.61 |
| 1391385600000 | 4055.33 |
| 1391472000000 | 4049.3 |
| 1391558400000 | 4103.41 |
| 1391644800000 | 4244.06 |
| 1391731200000 | 4265.76 |
| 1391990400000 | 4259.31 |
| 1392076800000 | 4334.75 |
| 1392163200000 | 4389.12 |
| 1392249600000 | 4421.9 |
| 1392336000000 | 4432.86 |
| 1392595200000 | 4436.15 |
| 1392681600000 | 4426.39 |
| 1392768000000 | 4437.3 |
| 1392854400000 | 4383.33 |
| 1392940800000 | 4443.65 |
| 1393200000000 | 4501.98 |
| 1393286400000 | 4476.14 |
| 1393372800000 | 4391.66 |
| 1393459200000 | 4374.27 |
| 1393545600000 | 4498.3 |
| 1393804800000 | 4235.64 |
| 1393891200000 | 4328.24 |
| 1393977600000 | 4336.3 |
| 1394064000000 | 4415.82 |
| 1394150400000 | 4344.75 |
| 1394409600000 | 4270.89 |
| 1394496000000 | 4259.51 |
| 1394582400000 | 4212.39 |
| 1394668800000 | 4153.45 |
| 1394755200000 | 4159.32 |
| 1395014400000 | 4272.72 |
| 1395100800000 | 4251.86 |
| 1395187200000 | 4231.45 |
| 1395273600000 | 4211.2 |
| 1395360000000 | 4191.5 |
| 1395619200000 | 4180.73 |
| 1395705600000 | 4246.14 |
| 1395792000000 | 4310.64 |
| 1395878400000 | 4309.94 |
| 1395964800000 | 4338.49 |
| 1396224000000 | 4411.2 |
| 1396310400000 | 4409.55 |
| 1396396800000 | 4433.13 |
| 1396483200000 | 4382.45 |
| 1396569600000 | 4410.51 |
| 1396828800000 | 4388.02 |
| 1396915200000 | 4435.25 |
| 1397001600000 | 4436.12 |
| 1397088000000 | 4470.58 |
| 1397174400000 | 4451.66 |
| 1397433600000 | 4408.77 |
| 1397520000000 | 4326.91 |
| 1397606400000 | 4309.67 |
| 1397692800000 | 4391.89 |
| 1397779200000 | 4391.89 |
| 1398038400000 | 4386.4 |
| 1398124800000 | 4417.12 |
| 1398211200000 | 4426.1 |
| 1398297600000 | 4405.45 |
| 1398384000000 | 4359.92 |
| 1398643200000 | 4379.48 |
| 1398729600000 | 4420.65 |
| 1398816000000 | 4424.44 |
| 1398902400000 | 4429.5 |
| 1398988800000 | 4403.47 |
| 1399248000000 | 4373.05 |
| 1399334400000 | 4357.39 |
| 1399420800000 | 4347.2 |
| 1399507200000 | 4364.78 |
| 1399593600000 | 4318.83 |
| 1399852800000 | 4356.71 |
| 1399939200000 | 4348.83 |
| 1400025600000 | 4359.31 |
| 1400112000000 | 4314.1 |
| 1400198400000 | 4305.61 |
| 1400457600000 | 4324.55 |
| 1400544000000 | 4342.4 |
| 1400630400000 | 4343.27 |
| 1400716800000 | 4435.5 |
| 1400803200000 | 4440.24 |
| 1401062400000 | 4450.06 |
| 1401148800000 | 4438.27 |
| 1401235200000 | 4423.04 |
| 1401321600000 | 4464.67 |
| 1401408000000 | 4409.28 |
| 1401667200000 | 4409.77 |
| 1401753600000 | 4400.05 |
| 1401840000000 | 4442.58 |
| 1401926400000 | 4469.09 |
| 1402012800000 | 4549.13 |
| 1402272000000 | 4501.19 |
| 1402358400000 | 4509.75 |
| 1402444800000 | 4484.43 |
| 1402531200000 | 4481.65 |
| 1402617600000 | 4451.02 |
| 1402876800000 | 4426.17 |
| 1402963200000 | 4455.83 |
| 1403049600000 | 4463.62 |
| 1403136000000 | 4484.27 |
| 1403222400000 | 4408.38 |
| 1403481600000 | 4460.69 |
| 1403568000000 | 4445.79 |
| 1403654400000 | 4397.41 |
| 1403740800000 | 4340.61 |
| 1403827200000 | 4345.57 |
| 1404086400000 | 4368.89 |
| 1404172800000 | 4361.34 |
| 1404259200000 | 4307.99 |
| 1404345600000 | 4296.99 |
| 1404432000000 | 4288.28 |
| 1404691200000 | 4328.35 |
| 1404777600000 | 4312.71 |
| 1404864000000 | 4294.03 |
| 1404950400000 | 4268.23 |
| 1405036800000 | 4328.13 |
| 1405296000000 | 4364.28 |
| 1405382400000 | 4365.4 |
| 1405468800000 | 4376.67 |
| 1405555200000 | 4369.47 |
| 1405641600000 | 4342.01 |
| 1405900800000 | 4329.4 |
| 1405987200000 | 4368.06 |
| 1406073600000 | 4346.43 |
| 1406160000000 | 4351.42 |
| 1406246400000 | 4345.58 |
| 1406505600000 | 4326.69 |
| 1406592000000 | 4290.42 |
| 1406678400000 | 4196.15 |
| 1406764800000 | 4116.87 |
| 1406851200000 | 4173.97 |
| 1407110400000 | 4213.97 |
| 1407196800000 | 4209.39 |
| 1407283200000 | 4178.62 |
| 1407369600000 | 4120.86 |
| 1407456000000 | 4112.88 |
| 1407715200000 | 4178.34 |
| 1407801600000 | 4170.54 |
| 1407888000000 | 4257.01 |
| 1407974400000 | 4317.28 |
| 1408060800000 | 4297.01 |
| 1408320000000 | 4370.9 |
| 1408406400000 | 4364.66 |
| 1408492800000 | 4360.98 |
| 1408579200000 | 4353.75 |
| 1408665600000 | 4311.06 |
| 1408924800000 | 4318.76 |
| 1409011200000 | 4355.06 |
| 1409097600000 | 4338.21 |
| 1409184000000 | 4226.17 |
| 1409270400000 | 4214.72 |
| 1409529600000 | 4249.5 |
| 1409616000000 | 4264.03 |
| 1409702400000 | 4383.73 |
| 1409788800000 | 4357.93 |
| 1409875200000 | 4374.17 |
| 1410134400000 | 4396.67 |
| 1410220800000 | 4348.91 |
| 1410307200000 | 4350 |
| 1410393600000 | 4302.15 |
| 1410480000000 | 4296.25 |
| 1410739200000 | 4325.83 |
| 1410825600000 | 4357.45 |
| 1410912000000 | 4402.78 |
| 1410998400000 | 4358.56 |
| 1411084800000 | 4402.08 |
| 1411344000000 | 4357.44 |
| 1411430400000 | 4320.56 |
| 1411516800000 | 4282.73 |
| 1411603200000 | 4251.83 |
| 1411689600000 | 4258.95 |
| 1411948800000 | 4263.9 |
| 1412035200000 | 4270.08 |
| 1412121600000 | 4187.78 |
| 1412208000000 | 4154.16 |
| 1412294400000 | 4117.18 |
| 1412553600000 | 4151.93 |
| 1412640000000 | 4153.87 |
| 1412726400000 | 4123.85 |
| 1412812800000 | 4163.29 |
| 1412899200000 | 4069.02 |
| 1413158400000 | 4077.73 |
| 1413244800000 | 4081.9 |
| 1413331200000 | 4073.85 |
| 1413417600000 | 4067.5 |
| 1413504000000 | 4091.93 |
| 1413763200000 | 4066.77 |
| 1413849600000 | 4115.95 |
| 1413936000000 | 4098.3 |
| 1414022400000 | 4091.24 |
| 1414108800000 | 4103.16 |
| 1414368000000 | 4128.74 |
| 1414454400000 | 4174.53 |
| 1414540800000 | 4166.43 |
| 1414627200000 | 4115.76 |
| 1414713600000 | 4119.85 |
| 1414972800000 | 4096 |
| 1415059200000 | 4111.24 |
| 1415145600000 | 4053.2 |
| 1415232000000 | 4033.29 |
| 1415318400000 | 3992.83 |
| 1415577600000 | 4001.53 |
| 1415664000000 | 3994.32 |
| 1415750400000 | 3999.17 |
| 1415836800000 | 3963.22 |
| 1415923200000 | 4019.37 |
| 1416182400000 | 4010.23 |
| 1416268800000 | 4063.47 |
| 1416355200000 | 4052 |
| 1416441600000 | 4006.69 |
| 1416528000000 | 4016.7 |
| 1416787200000 | 4017.87 |
| 1416873600000 | 4041.88 |
| 1416960000000 | 4072.48 |
| 1417046400000 | 4066.73 |
| 1417132800000 | 4039.52 |
| 1417392000000 | 4040.95 |
| 1417478400000 | 4082.81 |
| 1417564800000 | 4072.18 |
| 1417651200000 | 4060.92 |
| 1417737600000 | 4044.49 |
| 1417996800000 | 4029.63 |
| 1418083200000 | 4020.98 |
| 1418169600000 | 3966.72 |
| 1418256000000 | 3959.93 |
| 1418342400000 | 3958.86 |
| 1418601600000 | 3891.43 |
| 1418688000000 | 3804.15 |
| 1418774400000 | 3779.74 |
| 1418860800000 | 3793.4 |
| 1418947200000 | 3737.7 |
| 1419206400000 | 3749.86 |
| 1419292800000 | 3698.58 |
| 1419379200000 | 3663.57 |
| 1419465600000 | 3663.57 |
| 1419552000000 | 3618.36 |
| 1419811200000 | 3663.05 |
| 1419897600000 | 3697.22 |
| 1419984000000 | 3670.67 |
| 1420156800000 | 3639.83 |
| 1420416000000 | 3541.56 |
| 1420502400000 | 3524.89 |
| 1420588800000 | 3557.34 |
| 1420675200000 | 3653.41 |
| 1420761600000 | 3656.63 |
| 1421020800000 | 3614.78 |
| 1421107200000 | 3652.38 |
| 1421193600000 | 3632.02 |
| 1421280000000 | 3413.34 |
| 1421366400000 | 3360.84 |
| 1421625600000 | 3385.71 |
| 1421712000000 | 3346.6 |
| 1421798400000 | 3446.59 |
| 1421884800000 | 3474.9 |
| 1421971200000 | 3466.69 |
| 1422230400000 | 3445.41 |
| 1422316800000 | 3469.9 |
| 1422403200000 | 3467.12 |
| 1422489600000 | 3518.94 |
| 1422576000000 | 3520.21 |
| 1422835200000 | 3530.44 |
| 1422921600000 | 3577.72 |
| 1423008000000 | 3585.7 |
| 1423094400000 | 3590.35 |
| 1423180800000 | 3585.45 |
| 1423440000000 | 3536.87 |
| 1423526400000 | 3524.47 |
| 1423612800000 | 3481.71 |
| 1423699200000 | 3556.28 |
| 1423785600000 | 3571.24 |
| 1424044800000 | 3597.76 |
| 1424131200000 | 3580.29 |
| 1424217600000 | 3546.38 |
| 1424304000000 | 3578.35 |
| 1424390400000 | 3561.32 |
| 1424649600000 | 3579.89 |
| 1424736000000 | 3593.93 |
| 1424822400000 | 3586.59 |
| 1424908800000 | 3552.51 |
| 1424995200000 | 3565.07 |
| 1425254400000 | 3544.09 |
| 1425340800000 | 3481.5 |
| 1425427200000 | 3490.04 |
| 1425513600000 | 3503.06 |
| 1425600000000 | 3448.63 |
| 1425859200000 | 3455.23 |
| 1425945600000 | 3331.35 |
| 1426032000000 | 3332.23 |
| 1426118400000 | 3344.01 |
| 1426204800000 | 3266.91 |
| 1426464000000 | 3315.89 |
| 1426550400000 | 3338.21 |
| 1426636800000 | 3366.66 |
| 1426723200000 | 3439.64 |
| 1426809600000 | 3516.29 |
| 1427068800000 | 3594.64 |
| 1427155200000 | 3591.49 |
| 1427241600000 | 3599.29 |
| 1427328000000 | 3548.7 |
| 1427414400000 | 3514.14 |
| 1427673600000 | 3535.06 |
| 1427760000000 | 3520.53 |
| 1427846400000 | 3529.85 |
| 1427932800000 | 3574.85 |
| 1428019200000 | 3574.85 |
| 1428278400000 | 3622.9 |
| 1428364800000 | 3616.49 |
| 1428451200000 | 3631.7 |
| 1428537600000 | 3614.05 |
| 1428624000000 | 3616.1 |
| 1428883200000 | 3593.93 |
| 1428969600000 | 3619.18 |
| 1429056000000 | 3646.25 |
| 1429142400000 | 3719.06 |
| 1429228800000 | 3687.41 |
| 1429488000000 | 3768.93 |
| 1429574400000 | 3768.67 |
| 1429660800000 | 3772.71 |
| 1429747200000 | 3796.18 |
| 1429833600000 | 3794.81 |
| 1430092800000 | 3885.05 |
| 1430179200000 | 3896.58 |
| 1430265600000 | 3902.49 |
| 1430352000000 | 3884.38 |
| 1430438400000 | 3862.01 |
| 1430697600000 | 3901.11 |
| 1430784000000 | 3880.49 |
| 1430870400000 | 3964.13 |
| 1430956800000 | 3924.43 |
| 1431043200000 | 3945.5 |
| 1431302400000 | 3889.46 |
| 1431388800000 | 3897.49 |
| 1431475200000 | 3939.57 |
| 1431561600000 | 3932.64 |
| 1431648000000 | 3967.68 |
| 1431907200000 | 3939.92 |
| 1431993600000 | 3867.08 |
| 1432080000000 | 3833.46 |
| 1432166400000 | 3834.46 |
| 1432252800000 | 3778.45 |
| 1432512000000 | 3706.49 |
| 1432598400000 | 3596.01 |
| 1432684800000 | 3623.27 |
| 1432771200000 | 3595.73 |
| 1432857600000 | 3624.95 |
| 1433116800000 | 3596.65 |
| 1433203200000 | 3625.17 |
| 1433289600000 | 3610.32 |
| 1433376000000 | 3610.22 |
| 1433462400000 | 3523.31 |
| 1433721600000 | 3523.14 |
| 1433808000000 | 3513.51 |
| 1433894400000 | 3633.08 |
| 1433980800000 | 3620.87 |
| 1434067200000 | 3579.97 |
| 1434326400000 | 3582.97 |
| 1434412800000 | 3577.49 |
| 1434499200000 | 3505.91 |
| 1434585600000 | 3571.75 |
| 1434672000000 | 3502.92 |
| 1434931200000 | 3611.93 |
| 1435017600000 | 3541.64 |
| 1435104000000 | 3547.11 |
| 1435190400000 | 3556.83 |
| 1435276800000 | 3507.11 |
| 1435536000000 | 3431.15 |
| 1435622400000 | 3471.11 |
| 1435708800000 | 3422.92 |
| 1435795200000 | 3421.36 |
| 1435881600000 | 3393 |
| 1436140800000 | 3361.63 |
| 1436227200000 | 3231.79 |
| 1436313600000 | 3245.48 |
| 1436400000000 | 3273.51 |
| 1436486400000 | 3410.87 |
| 1436745600000 | 3391.02 |
| 1436832000000 | 3379.25 |
| 1436918400000 | 3367.31 |
| 1437004800000 | 3430.4 |
| 1437091200000 | 3399.39 |
| 1437350400000 | 3322.82 |
| 1437436800000 | 3345.52 |
| 1437523200000 | 3248.97 |
| 1437609600000 | 3290.37 |
| 1437696000000 | 3258.22 |
| 1437955200000 | 3301.96 |
| 1438041600000 | 3297.61 |
| 1438128000000 | 3325.06 |
| 1438214400000 | 3248.93 |
| 1438300800000 | 3345.96 |
| 1438560000000 | 3331.42 |
| 1438646400000 | 3312.64 |
| 1438732800000 | 3325.8 |
| 1438819200000 | 3214.84 |
| 1438905600000 | 3229.93 |
| 1439164800000 | 3270.21 |
| 1439251200000 | 3283.67 |
| 1439337600000 | 3306.01 |
| 1439424000000 | 3337.38 |
| 1439510400000 | 3282.89 |
| 1439769600000 | 3254.24 |
| 1439856000000 | 3231.33 |
| 1439942400000 | 3269.44 |
| 1440028800000 | 3316.87 |
| 1440115200000 | 3295.26 |
| 1440374400000 | 3165.15 |
| 1440460800000 | 3155.62 |
| 1440547200000 | 3150.91 |
| 1440633600000 | 3166.1 |
| 1440720000000 | 3212.73 |
| 1440979200000 | 3234.6 |
| 1441065600000 | 3164.05 |
| 1441152000000 | 3145.87 |
| 1441238400000 | 3207.02 |
| 1441324800000 | 3177.98 |
| 1441584000000 | 3159.87 |
| 1441670400000 | 3179.47 |
| 1441756800000 | 3193.06 |
| 1441843200000 | 3276.41 |
| 1441929600000 | 3300.85 |
| 1442188800000 | 3287.81 |
| 1442275200000 | 3295.6 |
| 1442361600000 | 3300.69 |
| 1442448000000 | 3323.11 |
| 1442534400000 | 3297.3 |
| 1442793600000 | 3269.74 |
| 1442880000000 | 3175.25 |
| 1442966400000 | 3134.86 |
| 1443052800000 | 3123.4 |
| 1443139200000 | 3110.18 |
| 1443398400000 | 3059.59 |
| 1443484800000 | 3061.33 |
| 1443571200000 | 3085 |
| 1443657600000 | 3070.45 |
| 1443744000000 | 3059.42 |
| 1444003200000 | 3125.29 |
| 1444089600000 | 3160.08 |
| 1444176000000 | 3172.42 |
| 1444262400000 | 3213.31 |
| 1444348800000 | 3270.31 |
| 1444608000000 | 3270.45 |
| 1444694400000 | 3245.12 |
| 1444780800000 | 3253.54 |
| 1444867200000 | 3261.99 |
| 1444953600000 | 3240.31 |
| 1445212800000 | 3199.77 |
| 1445299200000 | 3211.69 |
| 1445385600000 | 3172.25 |
| 1445472000000 | 3125.88 |
| 1445558400000 | 3102.75 |
| 1445817600000 | 3100.93 |
| 1445904000000 | 3094.07 |
| 1445990400000 | 3086.58 |
| 1446076800000 | 2996.42 |
| 1446163200000 | 3034.09 |
| 1446422400000 | 3052.53 |
| 1446508800000 | 3019.26 |
| 1446595200000 | 3011.16 |
| 1446681600000 | 2972.2 |
| 1446768000000 | 2892.51 |
| 1447027200000 | 2885.56 |
| 1447113600000 | 2888.95 |
| 1447200000000 | 2916.25 |
| 1447286400000 | 2897.99 |
| 1447372800000 | 2836.71 |
| 1447632000000 | 2812.98 |
| 1447718400000 | 2843.41 |
| 1447804800000 | 2864.51 |
| 1447891200000 | 2868.25 |
| 1447977600000 | 2874.15 |
| 1448236800000 | 2801.61 |
| 1448323200000 | 2740.72 |
| 1448409600000 | 2726.47 |
| 1448496000000 | 2756.46 |
| 1448582400000 | 2717.35 |
| 1448841600000 | 2699.62 |
| 1448928000000 | 2695.68 |
| 1449014400000 | 2635.87 |
| 1449100800000 | 2657.36 |
| 1449187200000 | 2666.48 |
| 1449446400000 | 2652.74 |
| 1449532800000 | 2572.09 |
| 1449619200000 | 2532.52 |
| 1449705600000 | 2563.94 |
| 1449792000000 | 2510.65 |
| 1450051200000 | 2513.85 |
| 1450137600000 | 2532.07 |
| 1450224000000 | 2604.89 |
| 1450310400000 | 2634.01 |
| 1450396800000 | 2672.07 |
| 1450656000000 | 2720.75 |
| 1450742400000 | 2741.48 |
| 1450828800000 | 2733.88 |
| 1450915200000 | 2755.98 |
| 1451001600000 | 2755.98 |
| 1451260800000 | 2750.22 |
| 1451347200000 | 2769.45 |
| 1451433600000 | 2710.97 |
| 1451520000000 | 2670.75 |
| 1451865600000 | 2573.51 |
| 1451952000000 | 2527.23 |
| 1452038400000 | 2508.09 |
| 1452124800000 | 2473.65 |
| 1452211200000 | 2447.51 |
| 1452470400000 | 2403.46 |
| 1452556800000 | 2468.88 |
| 1452643200000 | 2518.15 |
| 1452729600000 | 2500.02 |
| 1452816000000 | 2447.03 |
| 1453075200000 | 2322.19 |
| 1453161600000 | 2355.46 |
| 1453248000000 | 2298.49 |
| 1453334400000 | 2298.3 |
| 1453420800000 | 2373.83 |
| 1453680000000 | 2376.67 |
| 1453766400000 | 2353.19 |
| 1453852800000 | 2376.24 |
| 1453939200000 | 2431.63 |
| 1454025600000 | 2471.15 |
| 1454284800000 | 2498.04 |
| 1454371200000 | 2432.63 |
| 1454457600000 | 2461.46 |
| 1454544000000 | 2564.75 |
| 1454630400000 | 2562.62 |
| 1454889600000 | 2514.41 |
| 1454976000000 | 2543.06 |
| 1455062400000 | 2522.55 |
| 1455148800000 | 2549.4 |
| 1455235200000 | 2545.71 |
| 1455494400000 | 2568.73 |
| 1455580800000 | 2554.17 |
| 1455667200000 | 2658.66 |
| 1455753600000 | 2663.38 |
| 1455840000000 | 2651.05 |
| 1456099200000 | 2664.59 |
| 1456185600000 | 2637.8 |
| 1456272000000 | 2597.35 |
| 1456358400000 | 2643.74 |
| 1456444800000 | 2631.74 |
| 1456704000000 | 2595.63 |
| 1456790400000 | 2598.14 |
| 1456876800000 | 2594.41 |
| 1456963200000 | 2690.9 |
| 1457049600000 | 2709.19 |
| 1457308800000 | 2736.69 |
| 1457395200000 | 2723.33 |
| 1457481600000 | 2722.97 |
| 1457568000000 | 2755.09 |
| 1457654400000 | 2817.61 |
| 1457913600000 | 2820.47 |
| 1458000000000 | 2798.04 |
| 1458086400000 | 2790.89 |
| 1458172800000 | 2913.32 |
| 1458259200000 | 2949.04 |
| 1458518400000 | 2930.7 |
| 1458604800000 | 2938.2 |
| 1458691200000 | 2882.14 |
| 1458777600000 | 2873.72 |
| 1458864000000 | 2873.72 |
| 1459123200000 | 2902.89 |
| 1459209600000 | 2921.5 |
| 1459296000000 | 3035.05 |
| 1459382400000 | 3051.62 |
| 1459468800000 | 2996.96 |
| 1459728000000 | 3024.91 |
| 1459814400000 | 2924.84 |
| 1459900800000 | 2890.41 |
| 1459987200000 | 2854.75 |
| 1460073600000 | 2884.39 |
| 1460332800000 | 2890.06 |
| 1460419200000 | 2851.53 |
| 1460505600000 | 2889.05 |
| 1460592000000 | 2888.79 |
| 1460678400000 | 2883.09 |
| 1460937600000 | 2890.36 |
| 1461024000000 | 2933.64 |
| 1461110400000 | 2925.26 |
| 1461196800000 | 2886.21 |
| 1461283200000 | 2825.49 |
| 1461542400000 | 2768.01 |
| 1461628800000 | 2783.62 |
| 1461715200000 | 2736.23 |
| 1461801600000 | 2756.58 |
| 1461888000000 | 2800.21 |
| 1462147200000 | 2808 |
| 1462233600000 | 2801.19 |
| 1462320000000 | 2740.23 |
| 1462406400000 | 2664.78 |
| 1462492800000 | 2696.89 |
| 1462752000000 | 2687.82 |
| 1462838400000 | 2651.92 |
| 1462924800000 | 2648.12 |
| 1463011200000 | 2646.23 |
| 1463097600000 | 2625.82 |
| 1463356800000 | 2720.69 |
| 1463443200000 | 2705.29 |
| 1463529600000 | 2666.14 |
| 1463616000000 | 2582.82 |
| 1463702400000 | 2579.59 |
| 1463961600000 | 2577.87 |
| 1464048000000 | 2595.91 |
| 1464134400000 | 2635.01 |
| 1464220800000 | 2646.48 |
| 1464307200000 | 2627.71 |
| 1464566400000 | 2627.31 |
| 1464652800000 | 2577.09 |
| 1464739200000 | 2516.43 |
| 1464825600000 | 2520.28 |
| 1464912000000 | 2613.12 |
| 1465171200000 | 2633.74 |
| 1465257600000 | 2699.63 |
| 1465344000000 | 2742.67 |
| 1465430400000 | 2669.38 |
| 1465516800000 | 2602.66 |
| 1465776000000 | 2585.56 |
| 1465862400000 | 2518.56 |
| 1465948800000 | 2543.49 |
| 1466035200000 | 2453.36 |
| 1466121600000 | 2513.23 |
| 1466380800000 | 2616.36 |
| 1466467200000 | 2619.68 |
| 1466553600000 | 2661.97 |
| 1466640000000 | 2740.52 |
| 1466726400000 | 2513.8 |
| 1466985600000 | 2420.5 |
| 1467072000000 | 2473.77 |
| 1467158400000 | 2500.58 |
| 1467244800000 | 2505.77 |
| 1467331200000 | 2497.79 |
| 1467590400000 | 2457.66 |
| 1467676800000 | 2428.46 |
| 1467763200000 | 2382.11 |
| 1467849600000 | 2427.16 |
| 1467936000000 | 2413.39 |
| 1468195200000 | 2467.87 |
| 1468281600000 | 2489.33 |
| 1468368000000 | 2488.7 |
| 1468454400000 | 2503.41 |
| 1468540800000 | 2509.85 |
| 1468800000000 | 2571.13 |
| 1468886400000 | 2569.1 |
| 1468972800000 | 2585.73 |
| 1469059200000 | 2592.55 |
| 1469145600000 | 2572.69 |
| 1469404800000 | 2602.41 |
| 1469491200000 | 2594.15 |
| 1469577600000 | 2572.86 |
| 1469664000000 | 2590.66 |
| 1469750400000 | 2576.88 |
| 1470009600000 | 2576.08 |
| 1470096000000 | 2677.25 |
| 1470182400000 | 2657.34 |
| 1470268800000 | 2706.13 |
| 1470355200000 | 2701.44 |
| 1470614400000 | 2726.36 |
| 1470700800000 | 2758.14 |
| 1470787200000 | 2775.1 |
| 1470873600000 | 2800.92 |
| 1470960000000 | 2786.36 |
| 1471219200000 | 2789.9 |
| 1471305600000 | 2786.36 |
| 1471392000000 | 2743.31 |
| 1471478400000 | 2749.49 |
| 1471564800000 | 2710.28 |
| 1471824000000 | 2715.06 |
| 1471910400000 | 2699.24 |
| 1471996800000 | 2668.43 |
| 1472083200000 | 2656.58 |
| 1472169600000 | 2661.57 |
| 1472428800000 | 2627.67 |
| 1472515200000 | 2642.5 |
| 1472601600000 | 2633.27 |
| 1472688000000 | 2592.46 |
| 1472774400000 | 2595.47 |
| 1473033600000 | 2632.5 |
| 1473120000000 | 2671.58 |
| 1473206400000 | 2706.64 |
| 1473292800000 | 2693.94 |
| 1473379200000 | 2610.13 |
| 1473638400000 | 2569.89 |
| 1473724800000 | 2576.11 |
| 1473811200000 | 2594.26 |
| 1473897600000 | 2617.58 |
| 1473984000000 | 2591.03 |
| 1474243200000 | 2626.64 |
| 1474329600000 | 2630.81 |
| 1474416000000 | 2629.93 |
| 1474502400000 | 2701.81 |
| 1474588800000 | 2662.23 |
| 1474848000000 | 2642.43 |
| 1474934400000 | 2627.35 |
| 1475020800000 | 2618.08 |
| 1475107200000 | 2637.38 |
| 1475193600000 | 2610.98 |
| 1475452800000 | 2634.32 |
| 1475539200000 | 2668.17 |
| 1475625600000 | 2689.49 |
| 1475712000000 | 2687.98 |
| 1475798400000 | 2675.51 |
| 1476057600000 | 2697.04 |
| 1476144000000 | 2658.55 |
| 1476230400000 | 2641.92 |
| 1476316800000 | 2598.37 |
| 1476403200000 | 2574.91 |
| 1476662400000 | 2551.88 |
| 1476748800000 | 2560.99 |
| 1476835200000 | 2604.21 |
| 1476921600000 | 2587.36 |
| 1477008000000 | 2578.8 |
| 1477267200000 | 2633.34 |
| 1477353600000 | 2631.27 |
| 1477440000000 | 2625.85 |
| 1477526400000 | 2639.56 |
| 1477612800000 | 2681.13 |
| 1477872000000 | 2697.5 |
| 1477958400000 | 2728.02 |
| 1478044800000 | 2648.95 |
| 1478131200000 | 2651.17 |
| 1478217600000 | 2642.23 |
| 1478476800000 | 2622.65 |
| 1478563200000 | 2656.7 |
| 1478649600000 | 2637.37 |
| 1478736000000 | 2610.72 |
| 1478822400000 | 2564.47 |
| 1479081600000 | 2483.36 |
| 1479168000000 | 2474.06 |
| 1479254400000 | 2464.22 |
| 1479340800000 | 2437.67 |
| 1479427200000 | 2391.28 |
| 1479686400000 | 2453.1 |
| 1479772800000 | 2480.23 |
| 1479859200000 | 2493.14 |
| 1479945600000 | 2521.14 |
| 1480032000000 | 2514.58 |
| 1480291200000 | 2472.55 |
| 1480377600000 | 2478.55 |
| 1480464000000 | 2496.19 |
| 1480550400000 | 2464.48 |
| 1480636800000 | 2465.23 |
| 1480896000000 | 2560.81 |
| 1480982400000 | 2624.32 |
| 1481068800000 | 2669.96 |
| 1481155200000 | 2670.14 |
| 1481241600000 | 2614.33 |
| 1481500800000 | 2606.62 |
| 1481587200000 | 2674.1 |
| 1481673600000 | 2702.16 |
| 1481760000000 | 2608.01 |
| 1481846400000 | 2626.66 |
| 1482105600000 | 2642.11 |
| 1482192000000 | 2656.59 |
| 1482278400000 | 2651.05 |
| 1482364800000 | 2668.66 |
| 1482451200000 | 2661.53 |
| 1482710400000 | 2661.53 |
| 1482796800000 | 2667.82 |
| 1482883200000 | 2648.19 |
| 1482969600000 | 2684 |
| 1483056000000 | 2710.21 |
| 1483315200000 | 2722.26 |
| 1483401600000 | 2733.96 |
| 1483488000000 | 2785.78 |
| 1483574400000 | 2812.22 |
| 1483660800000 | 2811.74 |
| 1483920000000 | 2813.64 |
| 1484006400000 | 2848.31 |
| 1484092800000 | 2829.42 |
| 1484179200000 | 2863.49 |
| 1484265600000 | 2840.13 |
| 1484524800000 | 2851.55 |
| 1484611200000 | 2865.27 |
| 1484697600000 | 2859.5 |
| 1484784000000 | 2846.88 |
| 1484870400000 | 2850.14 |
| 1485129600000 | 2846.22 |
| 1485216000000 | 2885.28 |
| 1485302400000 | 2986.49 |
| 1485388800000 | 2977.79 |
| 1485475200000 | 3000.72 |
| 1485734400000 | 2950.8 |
| 1485820800000 | 2992.41 |
| 1485907200000 | 3014.65 |
| 1485993600000 | 3014.88 |
| 1486080000000 | 3031.72 |
| 1486339200000 | 3041.02 |
| 1486425600000 | 3015.86 |
| 1486512000000 | 3004.24 |
| 1486598400000 | 3051.73 |
| 1486684800000 | 3096.44 |
| 1486944000000 | 3118.59 |
| 1487030400000 | 3098.53 |
| 1487116800000 | 3118.92 |
| 1487203200000 | 3186.18 |
| 1487289600000 | 3123.16 |
| 1487548800000 | 3137.39 |
| 1487635200000 | 3201.51 |
| 1487721600000 | 3204.75 |
| 1487808000000 | 3227.28 |
| 1487894400000 | 3148.57 |
| 1488153600000 | 3160.98 |
| 1488240000000 | 3135.05 |
| 1488326400000 | 3215.65 |
| 1488412800000 | 3204.71 |
| 1488499200000 | 3188.5 |
| 1488758400000 | 3170.06 |
| 1488844800000 | 3147.54 |
| 1488931200000 | 3144.82 |
| 1489017600000 | 3110.42 |
| 1489104000000 | 3134.11 |
| 1489363200000 | 3186.42 |
| 1489449600000 | 3181.64 |
| 1489536000000 | 3171.96 |
| 1489622400000 | 3292.22 |
| 1489708800000 | 3319.73 |
| 1489968000000 | 3307.44 |
| 1490054400000 | 3283.78 |
| 1490140800000 | 3234.39 |
| 1490227200000 | 3260.15 |
| 1490313600000 | 3269.31 |
| 1490572800000 | 3256.19 |
| 1490659200000 | 3304.41 |
| 1490745600000 | 3256.74 |
| 1490832000000 | 3257.4 |
| 1490918400000 | 3170.85 |
| 1491177600000 | 3215.24 |
| 1491264000000 | 3240.8 |
| 1491350400000 | 3279.81 |
| 1491436800000 | 3282.27 |
| 1491523200000 | 3261.09 |
| 1491782400000 | 3228.4 |
| 1491868800000 | 3205.74 |
| 1491955200000 | 3194.39 |
| 1492041600000 | 3227.19 |
| 1492128000000 | 3227.19 |
| 1492387200000 | 3231.23 |
| 1492473600000 | 3263.3 |
| 1492560000000 | 3309.37 |
| 1492646400000 | 3323.05 |
| 1492732800000 | 3267.79 |
| 1492992000000 | 3391.95 |
| 1493078400000 | 3512.13 |
| 1493164800000 | 3536.13 |
| 1493251200000 | 3536.78 |
| 1493337600000 | 3524.61 |
| 1493596800000 | 3547.44 |
| 1493683200000 | 3559.77 |
| 1493769600000 | 3565.92 |
| 1493856000000 | 3563.95 |
| 1493942400000 | 3581.88 |
| 1494201600000 | 3553.17 |
| 1494288000000 | 3587.59 |
| 1494374400000 | 3540.76 |
| 1494460800000 | 3512.51 |
| 1494547200000 | 3528.22 |
| 1494806400000 | 3581.87 |
| 1494892800000 | 3568.32 |
| 1494979200000 | 3539.01 |
| 1495065600000 | 3499.67 |
| 1495152000000 | 3581.71 |
| 1495411200000 | 3635.96 |
| 1495497600000 | 3564.23 |
| 1495584000000 | 3595.42 |
| 1495670400000 | 3670.77 |
| 1495756800000 | 3602.83 |
| 1496016000000 | 3595.65 |
| 1496102400000 | 3555.5 |
| 1496188800000 | 3554.46 |
| 1496275200000 | 3535.06 |
| 1496361600000 | 3606.74 |
| 1496620800000 | 3541.74 |
| 1496707200000 | 3588.53 |
| 1496793600000 | 3593.48 |
| 1496880000000 | 3634.02 |
| 1496966400000 | 3616.7 |
| 1497225600000 | 3569 |
| 1497312000000 | 3579.27 |
| 1497398400000 | 3594.02 |
| 1497484800000 | 3517.7 |
| 1497571200000 | 3572.71 |
| 1497830400000 | 3605.48 |
| 1497916800000 | 3549.26 |
| 1498003200000 | 3564.25 |
| 1498089600000 | 3556.2 |
| 1498176000000 | 3580.82 |
| 1498435200000 | 3647.8 |
| 1498521600000 | 3684.81 |
| 1498608000000 | 3659.45 |
| 1498694400000 | 3686.07 |
| 1498780800000 | 3641.52 |
| 1499040000000 | 3657.51 |
| 1499126400000 | 3596.94 |
| 1499212800000 | 3615.26 |
| 1499299200000 | 3633.01 |
| 1499385600000 | 3616.84 |
| 1499644800000 | 3624.8 |
| 1499731200000 | 3621.57 |
| 1499817600000 | 3704.26 |
| 1499904000000 | 3744.18 |
| 1499990400000 | 3780.49 |
| 1500249600000 | 3822.42 |
| 1500336000000 | 3850.54 |
| 1500422400000 | 3840.64 |
| 1500508800000 | 3857.92 |
| 1500595200000 | 3795.63 |
| 1500854400000 | 3789.17 |
| 1500940800000 | 3797.35 |
| 1501027200000 | 3819.31 |
| 1501113600000 | 3809.53 |
| 1501200000000 | 3860.01 |
| 1501459200000 | 3888.78 |
| 1501545600000 | 3916.61 |
| 1501632000000 | 3895.51 |
| 1501718400000 | 3901.68 |
| 1501804800000 | 3894.66 |
| 1502064000000 | 3910.45 |
| 1502150400000 | 3946.78 |
| 1502236800000 | 3910.02 |
| 1502323200000 | 3855.78 |
| 1502409600000 | 3835.6 |
| 1502668800000 | 3852.55 |
| 1502755200000 | 3819.21 |
| 1502841600000 | 3852.9 |
| 1502928000000 | 3808.74 |
| 1503014400000 | 3817.85 |
| 1503273600000 | 3878.83 |
| 1503360000000 | 3866.97 |
| 1503446400000 | 3873.71 |
| 1503532800000 | 3990.61 |
| 1503619200000 | 4054.87 |
| 1503878400000 | 4187.26 |
| 1503964800000 | 4139.24 |
| 1504051200000 | 4144.08 |
| 1504137600000 | 4133.5 |
| 1504224000000 | 4135.84 |
| 1504483200000 | 4144.13 |
| 1504569600000 | 4147.01 |
| 1504656000000 | 4130.94 |
| 1504742400000 | 4117.25 |
| 1504828800000 | 4116.91 |
| 1505088000000 | 4152.55 |
| 1505174400000 | 4120.52 |
| 1505260800000 | 4074.67 |
| 1505347200000 | 4070.5 |
| 1505433600000 | 4091.44 |
| 1505692800000 | 4092.92 |
| 1505779200000 | 4117.47 |
| 1505865600000 | 4126.69 |
| 1505952000000 | 4053.49 |
| 1506038400000 | 4098.16 |
| 1506297600000 | 4009.39 |
| 1506384000000 | 3942.01 |
| 1506470400000 | 3899.99 |
| 1506556800000 | 3924.03 |
| 1506643200000 | 3984.02 |
| 1506902400000 | 3968.68 |
| 1506988800000 | 3972.6 |
| 1507075200000 | 3941.58 |
| 1507161600000 | 3962.53 |
| 1507248000000 | 3987.9 |
| 1507507200000 | 4027.82 |
| 1507593600000 | 4090.15 |
| 1507680000000 | 4169.72 |
| 1507766400000 | 4162.7 |
| 1507852800000 | 4161.41 |
| 1508112000000 | 4174.57 |
| 1508198400000 | 4127.83 |
| 1508284800000 | 4106.48 |
| 1508371200000 | 4082.55 |
| 1508457600000 | 4057.64 |
| 1508716800000 | 4061.12 |
| 1508803200000 | 3996.15 |
| 1508889600000 | 4025.68 |
| 1508976000000 | 3995.81 |
| 1509062400000 | 4008.51 |
| 1509321600000 | 4072 |
| 1509408000000 | 4098.1 |
| 1509494400000 | 4088.66 |
| 1509580800000 | 4075.27 |
| 1509667200000 | 4035.8 |
| 1509926400000 | 4063.78 |
| 1510012800000 | 4099.4 |
| 1510099200000 | 4078.74 |
| 1510185600000 | 4047.86 |
| 1510272000000 | 4038 |
| 1510531200000 | 4015.37 |
| 1510617600000 | 4044.93 |
| 1510704000000 | 3986.77 |
| 1510790400000 | 3975.87 |
| 1510876800000 | 4038.43 |
| 1511136000000 | 4075 |
| 1511222400000 | 4110.86 |
| 1511308800000 | 4138.01 |
| 1511395200000 | 4184.1 |
| 1511481600000 | 4176.21 |
| 1511740800000 | 4208.17 |
| 1511827200000 | 4164.78 |
| 1511913600000 | 4072.26 |
| 1512000000000 | 4057.82 |
| 1512086400000 | 3999.58 |
| 1512345600000 | 4016.22 |
| 1512432000000 | 4014.79 |
| 1512518400000 | 3973.61 |
| 1512604800000 | 3969.5 |
| 1512691200000 | 3990.41 |
| 1512950400000 | 3956.33 |
| 1513036800000 | 3969.32 |
| 1513123200000 | 3982.09 |
| 1513209600000 | 4022 |
| 1513296000000 | 4007.62 |
| 1513555200000 | 4100.01 |
| 1513641600000 | 4093.76 |
| 1513728000000 | 4128.01 |
| 1513814400000 | 4132.87 |
| 1513900800000 | 4095.93 |
| 1514160000000 | 4095.93 |
| 1514246400000 | 4098.2 |
| 1514332800000 | 4179.51 |
| 1514419200000 | 4200.61 |
| 1514505600000 | 4199.58 |
| 1514851200000 | 4223.05 |
| 1514937600000 | 4232.98 |
| 1515024000000 | 4372.11 |
| 1515110400000 | 4352.88 |
| 1515369600000 | 4347.23 |
| 1515456000000 | 4279.15 |
| 1515542400000 | 4269.83 |
| 1515628800000 | 4344.34 |
| 1515715200000 | 4393.31 |
| 1515974400000 | 4436.05 |
| 1516060800000 | 4506.94 |
| 1516147200000 | 4541.3 |
| 1516233600000 | 4533.8 |
| 1516320000000 | 4534.38 |
| 1516579200000 | 4586.3 |
| 1516665600000 | 4621.17 |
| 1516752000000 | 4661.42 |
| 1516838400000 | 4650.19 |
| 1516924800000 | 4651.52 |
| 1517184000000 | 4595.17 |
| 1517270400000 | 4554.43 |
| 1517356800000 | 4566.07 |
| 1517443200000 | 4534.58 |
| 1517529600000 | 4464.6 |
| 1517788800000 | 4463.94 |
| 1517875200000 | 4249.61 |
| 1517961600000 | 4300.21 |
| 1518048000000 | 4202.73 |
| 1518134400000 | 4146.21 |
| 1518393600000 | 4224.29 |
| 1518480000000 | 4286.19 |
| 1518566400000 | 4336.18 |
| 1518652800000 | 4325.02 |
| 1518739200000 | 4286.81 |
| 1518998400000 | 4295.32 |
| 1519084800000 | 4270.68 |
| 1519171200000 | 4233.41 |
| 1519257600000 | 4235.42 |
| 1519344000000 | 4225.69 |
| 1519603200000 | 4222.63 |
| 1519689600000 | 4235.01 |
| 1519776000000 | 4117.06 |
| 1519862400000 | 4049.46 |
| 1519948800000 | 4050.09 |
| 1520208000000 | 4088.04 |
| 1520294400000 | 4131.48 |
| 1520380800000 | 4165.8 |
| 1520467200000 | 4054.73 |
| 1520553600000 | 4123.84 |
| 1520812800000 | 4159.17 |
| 1520899200000 | 4134.17 |
| 1520985600000 | 4102.85 |
| 1521072000000 | 4041.1 |
| 1521158400000 | 3958.51 |
| 1521417600000 | 3915.17 |
| 1521504000000 | 3932.12 |
| 1521590400000 | 4009.04 |
| 1521676800000 | 3951.35 |
| 1521763200000 | 3933.32 |
| 1522022400000 | 3938.07 |
| 1522108800000 | 3934.17 |
| 1522195200000 | 3855.33 |
| 1522281600000 | 3846.37 |
| 1522368000000 | 3846.37 |
| 1522627200000 | 3852.33 |
| 1522713600000 | 3895.59 |
| 1522800000000 | 3836.4 |
| 1522886400000 | 3889.1 |
| 1522972800000 | 3925.45 |
| 1523232000000 | 3948.04 |
| 1523318400000 | 3986.9 |
| 1523404800000 | 3997.42 |
| 1523491200000 | 4042.42 |
| 1523577600000 | 4060.93 |
| 1523836800000 | 4071.19 |
| 1523923200000 | 4071.59 |
| 1524009600000 | 4093.2 |
| 1524096000000 | 4098.37 |
| 1524182400000 | 4022.58 |
| 1524441600000 | 3959.63 |
| 1524528000000 | 3917.23 |
| 1524614400000 | 3855.81 |
| 1524700800000 | 3882.61 |
| 1524787200000 | 3886.26 |
| 1525046400000 | 3886.75 |
| 1525132800000 | 3816.96 |
| 1525219200000 | 3802.07 |
| 1525305600000 | 3802.75 |
| 1525392000000 | 3728.77 |
| 1525651200000 | 3681 |
| 1525737600000 | 3679.65 |
| 1525824000000 | 3765.13 |
| 1525910400000 | 3820.41 |
| 1525996800000 | 3874.21 |
| 1526256000000 | 3873.44 |
| 1526342400000 | 3738.43 |
| 1526428800000 | 3724.49 |
| 1526515200000 | 3676.71 |
| 1526601600000 | 3627.52 |
| 1526860800000 | 3677.22 |
| 1526947200000 | 3662.58 |
| 1527033600000 | 3561.41 |
| 1527120000000 | 3579.01 |
| 1527206400000 | 3559.3 |
| 1527465600000 | 3559.8 |
| 1527552000000 | 3497.93 |
| 1527638400000 | 3446.4 |
| 1527724800000 | 3465.76 |
| 1527811200000 | 3523 |
| 1528070400000 | 3589.52 |
| 1528156800000 | 3662.9 |
| 1528243200000 | 3710.65 |
| 1528329600000 | 3747.57 |
| 1528416000000 | 3683.5 |
| 1528675200000 | 3681.61 |
| 1528761600000 | 3702.85 |
| 1528848000000 | 3669.24 |
| 1528934400000 | 3625.46 |
| 1529020800000 | 3545.93 |
| 1529280000000 | 3451.55 |
| 1529366400000 | 3380.76 |
| 1529452800000 | 3440.44 |
| 1529539200000 | 3430.37 |
| 1529625600000 | 3463.21 |
| 1529884800000 | 3451.09 |
| 1529971200000 | 3442.94 |
| 1530057600000 | 3410.58 |
| 1530144000000 | 3309.21 |
| 1530230400000 | 3391.06 |
| 1530489600000 | 3324.96 |
| 1530576000000 | 3408.47 |
| 1530662400000 | 3452.11 |
| 1530748800000 | 3456.83 |
| 1530835200000 | 3466.16 |
| 1531094400000 | 3497.19 |
| 1531180800000 | 3527.38 |
| 1531267200000 | 3480.28 |
| 1531353600000 | 3492.14 |
| 1531440000000 | 3482.12 |
| 1531699200000 | 3464.57 |
| 1531785600000 | 3495.91 |
| 1531872000000 | 3465.06 |
| 1531958400000 | 3448.89 |
| 1532044800000 | 3540.85 |
| 1532304000000 | 3577.07 |
| 1532390400000 | 3666.19 |
| 1532476800000 | 3670.58 |
| 1532563200000 | 3757.1 |
| 1532649600000 | 3740.05 |
| 1532908800000 | 3826.88 |
| 1532995200000 | 3783.36 |
| 1533081600000 | 3808.14 |
| 1533168000000 | 3730.91 |
| 1533254400000 | 3744.76 |
| 1533513600000 | 3744.92 |
| 1533600000000 | 3773.24 |
| 1533686400000 | 3786.83 |
| 1533772800000 | 3790.38 |
| 1533859200000 | 3616.38 |
| 1534118400000 | 3604.26 |
| 1534204800000 | 3613.06 |
| 1534291200000 | 3564.27 |
| 1534377600000 | 3601.54 |
| 1534464000000 | 3539.22 |
| 1534723200000 | 3572.32 |
| 1534809600000 | 3686.95 |
| 1534896000000 | 3743.36 |
| 1534982400000 | 3778.89 |
| 1535068800000 | 3789.88 |
| 1535328000000 | 3904.6 |
| 1535414400000 | 3947.51 |
| 1535500800000 | 3907.74 |
| 1535587200000 | 3840.29 |
| 1535673600000 | 3817.82 |
| 1535932800000 | 3835.74 |
| 1536019200000 | 3738.88 |
| 1536105600000 | 3704.57 |
| 1536192000000 | 3706.91 |
| 1536278400000 | 3635.3 |
| 1536537600000 | 3668.89 |
| 1536624000000 | 3646.55 |
| 1536710400000 | 3594.99 |
| 1536796800000 | 3655.4 |
| 1536883200000 | 3649.24 |
| 1537142400000 | 3625.87 |
| 1537228800000 | 3664.54 |
| 1537315200000 | 3708.9 |
| 1537401600000 | 3735.28 |
| 1537488000000 | 3727.73 |
| 1537747200000 | 3770.62 |
| 1537833600000 | 3798.9 |
| 1537920000000 | 3825.54 |
| 1538006400000 | 3825.65 |
| 1538092800000 | 3750.11 |
| 1538352000000 | 3738.29 |
| 1538438400000 | 3704.32 |
| 1538524800000 | 3725.64 |
| 1538611200000 | 3678.99 |
| 1538697600000 | 3648.64 |
| 1538956800000 | 3571.15 |
| 1539043200000 | 3610.01 |
| 1539129600000 | 3543.03 |
| 1539216000000 | 3495.08 |
| 1539302400000 | 3547.01 |
| 1539561600000 | 3526.5 |
| 1539648000000 | 3608.65 |
| 1539734400000 | 3563.15 |
| 1539820800000 | 3522.71 |
| 1539907200000 | 3540.17 |
| 1540166400000 | 3527.48 |
| 1540252800000 | 3447.91 |
| 1540339200000 | 3414.5 |
| 1540425600000 | 3407.87 |
| 1540512000000 | 3306.88 |
| 1540771200000 | 3340.14 |
| 1540857600000 | 3358.04 |
| 1540944000000 | 3389.29 |
| 1541030400000 | 3417.45 |
| 1541116800000 | 3490.44 |
| 1541376000000 | 3562.02 |
| 1541462400000 | 3570.67 |
| 1541548800000 | 3676.38 |
| 1541635200000 | 3648.74 |
| 1541721600000 | 3574.67 |
| 1541980800000 | 3533.53 |
| 1542067200000 | 3521.11 |
| 1542153600000 | 3542.77 |
| 1542240000000 | 3503.14 |
| 1542326400000 | 3443.14 |
| 1542585600000 | 3487.06 |
| 1542672000000 | 3448.95 |
| 1542758400000 | 3541.13 |
| 1542844800000 | 3578.13 |
| 1542931200000 | 3545.8 |
| 1543190400000 | 3521.07 |
| 1543276800000 | 3525.66 |
| 1543363200000 | 3586.36 |
| 1543449600000 | 3691.28 |
| 1543536000000 | 3642.36 |
| 1543795200000 | 3723.41 |
| 1543881600000 | 3745.5 |
| 1543968000000 | 3748.33 |
| 1544054400000 | 3669.01 |
| 1544140800000 | 3641.75 |
| 1544400000000 | 3573.45 |
| 1544486400000 | 3519.68 |
| 1544572800000 | 3629.39 |
| 1544659200000 | 3679.71 |
| 1544745600000 | 3647.91 |
| 1545004800000 | 3636.84 |
| 1545091200000 | 3695.23 |
| 1545177600000 | 3755.82 |
| 1545264000000 | 3693.21 |
| 1545350400000 | 3618.76 |
| 1545609600000 | 3625.35 |
| 1545696000000 | 3625.35 |
| 1545782400000 | 3617.95 |
| 1545868800000 | 3602.66 |
| 1545955200000 | 3638.6 |
| 1546214400000 | 3646.92 |
| 1546387200000 | 3661.96 |
| 1546473600000 | 3586.92 |
| 1546560000000 | 3654.34 |
| 1546819200000 | 3741.13 |
| 1546905600000 | 3725.17 |
| 1546992000000 | 3778.68 |
| 1547078400000 | 3770.01 |
| 1547164800000 | 3756.28 |
| 1547424000000 | 3745.21 |
| 1547510400000 | 3757.78 |
| 1547596800000 | 3786.44 |
| 1547683200000 | 3766.99 |
| 1547769600000 | 3791.51 |
| 1548028800000 | 3763.67 |
| 1548115200000 | 3760.96 |
| 1548201600000 | 3840.36 |
| 1548288000000 | 3830.37 |
| 1548374400000 | 3826.61 |
| 1548633600000 | 3790.29 |
| 1548720000000 | 3785.56 |
| 1548806400000 | 3766.98 |
| 1548892800000 | 3838.11 |
| 1548979200000 | 3837.92 |
| 1549238400000 | 3817.28 |
| 1549324800000 | 3843.26 |
| 1549411200000 | 3838.38 |
| 1549497600000 | 3753.07 |
| 1549584000000 | 3708 |
| 1549843200000 | 3682.72 |
| 1549929600000 | 3713.76 |
| 1550016000000 | 3666.89 |
| 1550102400000 | 3615.16 |
| 1550188800000 | 3648.06 |
| 1550448000000 | 3644.31 |
| 1550534400000 | 3643.44 |
| 1550620800000 | 3720.23 |
| 1550707200000 | 3678.52 |
| 1550793600000 | 3698.35 |
| 1551052800000 | 3727.4 |
| 1551139200000 | 3731.04 |
| 1551225600000 | 3695.53 |
| 1551312000000 | 3699.52 |
| 1551398400000 | 3700.64 |
| 1551657600000 | 3677.97 |
| 1551744000000 | 3663.49 |
| 1551830400000 | 3676.54 |
| 1551916800000 | 3613.35 |
| 1552003200000 | 3603.92 |
| 1552262400000 | 3602.37 |
| 1552348800000 | 3637.77 |
| 1552435200000 | 3660.29 |
| 1552521600000 | 3659.34 |
| 1552608000000 | 3714.82 |
| 1552867200000 | 3723.14 |
| 1552953600000 | 3735.97 |
| 1553040000000 | 3738.59 |
| 1553126400000 | 3755.29 |
| 1553212800000 | 3648.06 |
| 1553472000000 | 3656.22 |
| 1553558400000 | 3661.56 |
| 1553644800000 | 3636.36 |
| 1553731200000 | 3623.69 |
| 1553817600000 | 3611.19 |
| 1554076800000 | 3656.44 |
| 1554163200000 | 3691.78 |
| 1554249600000 | 3778.35 |
| 1554336000000 | 3745.63 |
| 1554422400000 | 3683.97 |
| 1554681600000 | 3712.5 |
| 1554768000000 | 3731.43 |
| 1554854400000 | 3763.25 |
| 1554940800000 | 3743.82 |
| 1555027200000 | 3749.3 |
| 1555286400000 | 3740.66 |
| 1555372800000 | 3763.44 |
| 1555459200000 | 3775.26 |
| 1555545600000 | 3723.63 |
| 1555632000000 | 3723.63 |
| 1555891200000 | 3724.22 |
| 1555977600000 | 3714.78 |
| 1556064000000 | 3707.62 |
| 1556150400000 | 3671.48 |
| 1556236800000 | 3695.77 |
| 1556496000000 | 3691.22 |
| 1556582400000 | 3655.84 |
| 1556668800000 | 3673.49 |
| 1556755200000 | 3630.4 |
| 1556841600000 | 3632.47 |
| 1557100800000 | 3586.83 |
| 1557187200000 | 3483.29 |
| 1557273600000 | 3463.79 |
| 1557360000000 | 3399.22 |
| 1557446400000 | 3422.96 |
| 1557705600000 | 3387.86 |
| 1557792000000 | 3355.48 |
| 1557878400000 | 3359.38 |
| 1557964800000 | 3397 |
| 1558051200000 | 3384.7 |
| 1558310400000 | 3374.96 |
| 1558396800000 | 3398.22 |
| 1558483200000 | 3423.73 |
| 1558569600000 | 3360.42 |
| 1558656000000 | 3411.33 |
| 1558915200000 | 3412.94 |
| 1559001600000 | 3410.63 |
| 1559088000000 | 3405.05 |
| 1559174400000 | 3462.79 |
| 1559260800000 | 3500.19 |
| 1559520000000 | 3516.24 |
| 1559606400000 | 3517.36 |
| 1559692800000 | 3513.04 |
| 1559779200000 | 3574.82 |
| 1559865600000 | 3633.61 |
| 1560124800000 | 3631.72 |
| 1560211200000 | 3648.99 |
| 1560297600000 | 3636.03 |
| 1560384000000 | 3641.95 |
| 1560470400000 | 3603.79 |
| 1560729600000 | 3583.65 |
| 1560816000000 | 3643.75 |
| 1560902400000 | 3638.29 |
| 1560988800000 | 3677.29 |
| 1561075200000 | 3672.26 |
| 1561334400000 | 3734.74 |
| 1561420800000 | 3685.61 |
| 1561507200000 | 3701.64 |
| 1561593600000 | 3731.69 |
| 1561680000000 | 3732.16 |
| 1561939200000 | 3718.09 |
| 1562025600000 | 3721.14 |
| 1562112000000 | 3726.57 |
| 1562198400000 | 3739.79 |
| 1562284800000 | 3689.15 |
| 1562544000000 | 3678.49 |
| 1562630400000 | 3632.56 |
| 1562716800000 | 3642.17 |
| 1562803200000 | 3650.34 |
| 1562889600000 | 3643.56 |
| 1563148800000 | 3664.55 |
| 1563235200000 | 3648.77 |
| 1563321600000 | 3625.06 |
| 1563408000000 | 3651 |
| 1563494400000 | 3706.85 |
| 1563753600000 | 3707.47 |
| 1563840000000 | 3668.25 |
| 1563926400000 | 3667.05 |
| 1564012800000 | 3633.28 |
| 1564099200000 | 3600.83 |
| 1564358400000 | 3561.05 |
| 1564444800000 | 3533.23 |
| 1564531200000 | 3559.26 |
| 1564617600000 | 3462.7 |
| 1564704000000 | 3431.39 |
| 1564963200000 | 3368.05 |
| 1565049600000 | 3359 |
| 1565136000000 | 3335.73 |
| 1565222400000 | 3364.72 |
| 1565308800000 | 3314.48 |
| 1565568000000 | 3292.33 |
| 1565654400000 | 3348.74 |
| 1565740800000 | 3208.26 |
| 1565827200000 | 3192.12 |
| 1565913600000 | 3188 |
| 1566172800000 | 3227.86 |
| 1566259200000 | 3233.31 |
| 1566345600000 | 3236.75 |
| 1566432000000 | 3229.41 |
| 1566518400000 | 3239.17 |
| 1566777600000 | 3230.69 |
| 1566864000000 | 3212.13 |
| 1566950400000 | 3114.53 |
| 1567036800000 | 3130.31 |
| 1567123200000 | 3231.38 |
| 1567382400000 | 3245.18 |
| 1567468800000 | 3189.19 |
| 1567555200000 | 3207.32 |
| 1567641600000 | 3228.08 |
| 1567728000000 | 3255.53 |
| 1567987200000 | 3349.43 |
| 1568073600000 | 3366.1 |
| 1568160000000 | 3344.73 |
| 1568246400000 | 3355.25 |
| 1568332800000 | 3402.61 |
| 1568592000000 | 3407 |
| 1568678400000 | 3372.52 |
| 1568764800000 | 3387.31 |
| 1568851200000 | 3366.09 |
| 1568937600000 | 3291.37 |
| 1569196800000 | 3238.54 |
| 1569283200000 | 3291.57 |
| 1569369600000 | 3257.28 |
| 1569456000000 | 3265.2 |
| 1569542400000 | 3294.75 |
| 1569801600000 | 3265.26 |
| 1569888000000 | 3227.83 |
| 1569974400000 | 3174.76 |
| 1570060800000 | 3201.18 |
| 1570147200000 | 3243.77 |
| 1570406400000 | 3239.48 |
| 1570492800000 | 3250.21 |
| 1570579200000 | 3258.69 |
| 1570665600000 | 3261.84 |
| 1570752000000 | 3334.08 |
| 1571011200000 | 3315.94 |
| 1571097600000 | 3332.99 |
| 1571184000000 | 3342.92 |
| 1571270400000 | 3397.67 |
| 1571356800000 | 3389.16 |
| 1571616000000 | 3422.16 |
| 1571702400000 | 3472.91 |
| 1571788800000 | 3458.28 |
| 1571875200000 | 3452.36 |
| 1571961600000 | 3392 |
| 1572220800000 | 3451.77 |
| 1572307200000 | 3495.51 |
| 1572393600000 | 3499.35 |
| 1572480000000 | 3459.15 |
| 1572566400000 | 3467.29 |
| 1572825600000 | 3563.54 |
| 1572912000000 | 3552.1 |
| 1572998400000 | 3520.21 |
| 1573084800000 | 3540.04 |
| 1573171200000 | 3499.96 |
| 1573430400000 | 3495.8 |
| 1573516800000 | 3476.03 |
| 1573603200000 | 3440.11 |
| 1573689600000 | 3427.48 |
| 1573776000000 | 3462.24 |
| 1574035200000 | 3451.93 |
| 1574121600000 | 3416.75 |
| 1574208000000 | 3389.43 |
| 1574294400000 | 3365.7 |
| 1574380800000 | 3368.06 |
| 1574640000000 | 3374.43 |
| 1574726400000 | 3355.96 |
| 1574812800000 | 3336.82 |
| 1574899200000 | 3305.16 |
| 1574985600000 | 3302.82 |
| 1575244800000 | 3284.04 |
| 1575331200000 | 3238.3 |
| 1575417600000 | 3230.58 |
| 1575504000000 | 3245.72 |
| 1575590400000 | 3201.05 |
| 1575849600000 | 3194.66 |
| 1575936000000 | 3174.52 |
| 1576022400000 | 3166.49 |
| 1576108800000 | 3262.8 |
| 1576195200000 | 3287.98 |
| 1576454400000 | 3302.05 |
| 1576540800000 | 3341.37 |
| 1576627200000 | 3319.28 |
| 1576713600000 | 3334.03 |
| 1576800000000 | 3314.54 |
| 1577059200000 | 3334.18 |
| 1577145600000 | 3341.63 |
| 1577232000000 | 3341.63 |
| 1577318400000 | 3338.97 |
| 1577404800000 | 3372.78 |
| 1577664000000 | 3383.13 |
| 1577750400000 | 3393.53 |
| 1577923200000 | 3471.88 |
| 1578009600000 | 3423.02 |
| 1578268800000 | 3434.05 |
| 1578355200000 | 3371.58 |
| 1578441600000 | 3318.92 |
| 1578528000000 | 3375.54 |
| 1578614400000 | 3403.02 |
| 1578873600000 | 3448.58 |
| 1578960000000 | 3441.5 |
| 1579046400000 | 3416.91 |
| 1579132800000 | 3421.98 |
| 1579219200000 | 3404.14 |
| 1579478400000 | 3400.89 |
| 1579564800000 | 3383.04 |
| 1579651200000 | 3348.83 |
| 1579737600000 | 3343.24 |
| 1579824000000 | 3339.33 |
| 1580083200000 | 3210.66 |
| 1580169600000 | 3230.27 |
| 1580256000000 | 3220.96 |
| 1580342400000 | 3196.25 |
| 1580428800000 | 3187.05 |
| 1580688000000 | 3188.45 |
| 1580774400000 | 3258.49 |
| 1580860800000 | 3295.88 |
| 1580947200000 | 3262.06 |
| 1581033600000 | 3249.77 |
| 1581292800000 | 3209.01 |
| 1581379200000 | 3238.85 |
| 1581465600000 | 3265.46 |
| 1581552000000 | 3237.69 |
| 1581638400000 | 3233.42 |
| 1581897600000 | 3228.78 |
| 1581984000000 | 3205.27 |
| 1582070400000 | 3197.34 |
| 1582156800000 | 3173.62 |
| 1582243200000 | 3166.94 |
| 1582502400000 | 3020.89 |
| 1582588800000 | 2938.33 |
| 1582675200000 | 2916.4 |
| 1582761600000 | 2816.17 |
| 1582848000000 | 2687.2 |
| 1583107200000 | 2786.57 |
| 1583193600000 | 2943.89 |
| 1583280000000 | 2894.57 |
| 1583366400000 | 2840.36 |
| 1583452800000 | 2779.92 |
| 1583712000000 | 2567.97 |
| 1583798400000 | 2515.11 |
| 1583884800000 | 2348.81 |
| 1583971200000 | 1971.45 |
| 1584057600000 | 2061.86 |
| 1584316800000 | 2013.39 |
| 1584403200000 | 2081.85 |
| 1584489600000 | 1995.57 |
| 1584576000000 | 2053.11 |
| 1584662400000 | 2086.5 |
| 1584921600000 | 1946 |
| 1585008000000 | 2016.79 |
| 1585094400000 | 2026.98 |
| 1585180800000 | 2150.66 |
| 1585267200000 | 2141.62 |
| 1585526400000 | 2126.8 |
| 1585612800000 | 2164.35 |
| 1585699200000 | 2103.07 |
| 1585785600000 | 2108.66 |
| 1585872000000 | 2116.47 |
| 1586131200000 | 2217.86 |
| 1586217600000 | 2290.12 |
| 1586304000000 | 2238.68 |
| 1586390400000 | 2305.96 |
| 1586476800000 | 2305.96 |
| 1586736000000 | 2282.27 |
| 1586822400000 | 2387.9 |
| 1586908800000 | 2288.59 |
| 1586995200000 | 2259.32 |
| 1587081600000 | 2318.36 |
| 1587340800000 | 2330.42 |
| 1587427200000 | 2228.88 |
| 1587513600000 | 2263.69 |
| 1587600000000 | 2287.79 |
| 1587686400000 | 2255.43 |
| 1587945600000 | 2245.25 |
| 1588032000000 | 2243.63 |
| 1588118400000 | 2330.42 |
| 1588204800000 | 2354.11 |
| 1588291200000 | 2351.89 |
| 1588550400000 | 2264.88 |
| 1588636800000 | 2260.35 |
| 1588723200000 | 2195.67 |
| 1588809600000 | 2218.21 |
| 1588896000000 | 2270.32 |
| 1589155200000 | 2227.26 |
| 1589241600000 | 2287.71 |
| 1589328000000 | 2264.78 |
| 1589414400000 | 2212.07 |
| 1589500800000 | 2203.7 |
| 1589760000000 | 2308.12 |
| 1589846400000 | 2336.16 |
| 1589932800000 | 2371.23 |
| 1590019200000 | 2346.69 |
| 1590105600000 | 2327.92 |
| 1590364800000 | 2355.47 |
| 1590451200000 | 2514.86 |
| 1590537600000 | 2510.79 |
| 1590624000000 | 2538.42 |
| 1590710400000 | 2549.23 |
| 1590969600000 | 2596.78 |
| 1591056000000 | 2623.51 |
| 1591142400000 | 2662.17 |
| 1591228800000 | 2723.42 |
| 1591315200000 | 2792.66 |
| 1591574400000 | 2788.69 |
| 1591660800000 | 2776.85 |
| 1591747200000 | 2772.81 |
| 1591833600000 | 2774.58 |
| 1591920000000 | 2670.76 |
| 1592179200000 | 2613.77 |
| 1592265600000 | 2682.87 |
| 1592352000000 | 2659.27 |
| 1592438400000 | 2669.15 |
| 1592524800000 | 2665.08 |
| 1592784000000 | 2680.58 |
| 1592870400000 | 2741.71 |
| 1592956800000 | 2665.08 |
| 1593043200000 | 2657.25 |
| 1593129600000 | 2597.47 |
| 1593388800000 | 2630.31 |
| 1593475200000 | 2617.76 |
| 1593561600000 | 2626.24 |
| 1593648000000 | 2668.82 |
| 1593734400000 | 2667.46 |
| 1593993600000 | 2713.58 |
| 1594080000000 | 2673.69 |
| 1594166400000 | 2656.97 |
| 1594252800000 | 2658.15 |
| 1594339200000 | 2674.42 |
| 1594598400000 | 2685.81 |
| 1594684800000 | 2649.48 |
| 1594771200000 | 2689.05 |
| 1594857600000 | 2699.35 |
| 1594944000000 | 2691.58 |
| 1595203200000 | 2768.7 |
| 1595289600000 | 2804.33 |
| 1595376000000 | 2812.91 |
| 1595462400000 | 2808.03 |
| 1595548800000 | 2796.27 |
| 1595808000000 | 2873.85 |
| 1595894400000 | 2843.53 |
| 1595980800000 | 2851.43 |
| 1596067200000 | 2767.07 |
| 1596153600000 | 2780.08 |
| 1596412800000 | 2815.34 |
| 1596499200000 | 2842.7 |
| 1596585600000 | 2906.29 |
| 1596672000000 | 2871.49 |
| 1596758400000 | 2859.57 |
| 1597017600000 | 2866.29 |
| 1597104000000 | 2907.95 |
| 1597190400000 | 2933.3 |
| 1597276800000 | 2945.25 |
| 1597363200000 | 2935.91 |
| 1597622400000 | 2956.55 |
| 1597708800000 | 2945.16 |
| 1597795200000 | 2909.83 |
| 1597881600000 | 2884.07 |
| 1597968000000 | 2860.05 |
| 1598227200000 | 2911.9 |
| 1598313600000 | 2881.01 |
| 1598400000000 | 2911.52 |
| 1598486400000 | 2908.99 |
| 1598572800000 | 2922.09 |
| 1598832000000 | 2892.69 |
| 1598918400000 | 2847.84 |
| 1599004800000 | 2826.67 |
| 1599091200000 | 2788.5 |
| 1599177600000 | 2744.51 |
| 1599436800000 | 2795.23 |
| 1599523200000 | 2716.16 |
| 1599609600000 | 2788.76 |
| 1599696000000 | 2781.77 |
| 1599782400000 | 2790.6 |
| 1600041600000 | 2784.77 |
| 1600128000000 | 2753.44 |
| 1600214400000 | 2740.95 |
| 1600300800000 | 2743.95 |
| 1600387200000 | 2728.12 |
| 1600646400000 | 2576.44 |
| 1600732800000 | 2585.24 |
| 1600819200000 | 2559.31 |
| 1600905600000 | 2494.7 |
| 1600992000000 | 2502.14 |
| 1601251200000 | 2586.84 |
| 1601337600000 | 2608.94 |
| 1601424000000 | 2594.15 |
| 1601510400000 | 2591.04 |
| 1601596800000 | 2578.41 |
| 1601856000000 | 2657.2 |
| 1601942400000 | 2669.84 |
| 1602028800000 | 2663.27 |
| 1602115200000 | 2633.9 |
| 1602201600000 | 2632.42 |
| 1602460800000 | 2592.65 |
| 1602547200000 | 2536.62 |
| 1602633600000 | 2546.09 |
| 1602720000000 | 2424.5 |
| 1602806400000 | 2472.04 |
| 1603065600000 | 2445.73 |
| 1603152000000 | 2468.62 |
| 1603238400000 | 2451.52 |
| 1603324800000 | 2438.65 |
| 1603411200000 | 2425.78 |
| 1603670400000 | 2387.11 |
| 1603756800000 | 2364.2 |
| 1603843200000 | 2224.26 |
| 1603929600000 | 2199.63 |
| 1604016000000 | 2179.73 |
| 1604275200000 | 2239.22 |
| 1604361600000 | 2428.42 |
| 1604448000000 | 2416.15 |
| 1604534400000 | 2495.32 |
| 1604620800000 | 2543.1 |
| 1604880000000 | 2681.39 |
| 1604966400000 | 2741.74 |
| 1605052800000 | 2732.11 |
| 1605139200000 | 2744.98 |
| 1605225600000 | 2718.05 |
| 1605484800000 | 2835.38 |
| 1605571200000 | 2847.03 |
| 1605657600000 | 2893.32 |
| 1605744000000 | 2822.6 |
| 1605830400000 | 2854.38 |
| 1606089600000 | 2870.06 |
| 1606176000000 | 2930.04 |
| 1606262400000 | 2928.96 |
| 1606348800000 | 2927.37 |
| 1606435200000 | 2931.91 |
| 1606694400000 | 2886.28 |
| 1606780800000 | 2977.68 |
| 1606867200000 | 3046.81 |
| 1606953600000 | 3065.33 |
| 1607040000000 | 3170.78 |
| 1607299200000 | 3192.01 |
| 1607385600000 | 3193.68 |
| 1607472000000 | 3259.79 |
| 1607558400000 | 3236.89 |
| 1607644800000 | 3152.39 |
| 1607904000000 | 3112.15 |
| 1607990400000 | 3143.59 |
| 1608076800000 | 3199.56 |
| 1608163200000 | 3196.89 |
| 1608249600000 | 3122.04 |
| 1608508800000 | 3008.55 |
| 1608595200000 | 3050.27 |
| 1608681600000 | 3097.71 |
| 1608768000000 | 3099.73 |
| 1608854400000 | 3099.73 |
| 1609113600000 | 3199.73 |
| 1609200000000 | 3191.84 |
| 1609286400000 | 3106.62 |
| 1609372800000 | 3120.07 |
| 1609718400000 | 3188.23 |
| 1609804800000 | 3192.79 |
| 1609891200000 | 3202.8 |
| 1609977600000 | 3346.27 |
| 1610064000000 | 3360.07 |
| 1610323200000 | 3315.18 |
| 1610409600000 | 3274.68 |
| 1610496000000 | 3241 |
| 1610582400000 | 3241.94 |
| 1610668800000 | 3156.39 |
| 1610928000000 | 3215.65 |
| 1611014400000 | 3168.22 |
| 1611100800000 | 3171.81 |
| 1611187200000 | 3132.97 |
| 1611273600000 | 3130.92 |
| 1611532800000 | 3118.42 |
| 1611619200000 | 3166.07 |
| 1611705600000 | 3072 |
| 1611792000000 | 3184.67 |
| 1611878400000 | 3127.05 |
| 1612137600000 | 3152.8 |
| 1612224000000 | 3134.71 |
| 1612310400000 | 3108.89 |
| 1612396800000 | 3068.73 |
| 1612483200000 | 3141.51 |
| 1612742400000 | 3146.01 |
| 1612828800000 | 3140.77 |
| 1612915200000 | 3109.34 |
| 1613001600000 | 3153.19 |
| 1613088000000 | 3117.82 |
| 1613347200000 | 3204.08 |
| 1613433600000 | 3251.62 |
| 1613520000000 | 3197.25 |
| 1613606400000 | 3206.32 |
| 1613692800000 | 3240.81 |
| 1613952000000 | 3197.11 |
| 1614038400000 | 3138.62 |
| 1614124800000 | 3152.83 |
| 1614211200000 | 3180.3 |
| 1614297600000 | 3093.22 |
| 1614556800000 | 3146.16 |
| 1614643200000 | 3145.26 |
| 1614729600000 | 3119.08 |
| 1614816000000 | 3112.51 |
| 1614902400000 | 3051.43 |
| 1615161600000 | 3082.38 |
| 1615248000000 | 3144.75 |
| 1615334400000 | 3168.18 |
| 1615420800000 | 3162.74 |
| 1615507200000 | 3180.52 |
| 1615766400000 | 3164.87 |
| 1615852800000 | 3119.91 |
| 1615939200000 | 3056.44 |
| 1616025600000 | 3093.56 |
| 1616112000000 | 3035.96 |
| 1616371200000 | 3056.1 |
| 1616457600000 | 3022.21 |
| 1616544000000 | 2968 |
| 1616630400000 | 2902.69 |
| 1616716800000 | 2973.36 |
| 1616976000000 | 3004.82 |
| 1617062400000 | 2985.83 |
| 1617148800000 | 2998.68 |
| 1617235200000 | 3048.78 |
| 1617321600000 | 3048.78 |
| 1617580800000 | 3059.76 |
| 1617667200000 | 3153.12 |
| 1617753600000 | 3166.4 |
| 1617840000000 | 3153.74 |
| 1617926400000 | 3144.18 |
| 1618185600000 | 3159.78 |
| 1618272000000 | 3129.45 |
| 1618358400000 | 3207.16 |
| 1618444800000 | 3224.65 |
| 1618531200000 | 3221.1 |
| 1618790400000 | 3210.66 |
| 1618876800000 | 3199.86 |
| 1618963200000 | 3187.39 |
| 1619049600000 | 3196.86 |
| 1619136000000 | 3197.05 |
| 1619395200000 | 3236.58 |
| 1619481600000 | 3219.26 |
| 1619568000000 | 3261.25 |
| 1619654400000 | 3315.26 |
| 1619740800000 | 3278.92 |
| 1620000000000 | 3299.46 |
| 1620086400000 | 3224.53 |
| 1620172800000 | 3269.99 |
| 1620259200000 | 3291.15 |
| 1620345600000 | 3411.69 |
| 1620604800000 | 3444.37 |
| 1620691200000 | 3442.34 |
| 1620777600000 | 3399.41 |
| 1620864000000 | 3404.48 |
| 1620950400000 | 3423.26 |
| 1621209600000 | 3485.87 |
| 1621296000000 | 3534.43 |
| 1621382400000 | 3491.83 |
| 1621468800000 | 3546.03 |
| 1621555200000 | 3553.71 |
| 1621814400000 | 3561.44 |
| 1621900800000 | 3599.19 |
| 1621987200000 | 3598.24 |
| 1622073600000 | 3677.77 |
| 1622160000000 | 3726.6 |
| 1622419200000 | 3746.69 |
| 1622505600000 | 3766.68 |
| 1622592000000 | 3791.76 |
| 1622678400000 | 3766.74 |
| 1622764800000 | 3780.58 |
| 1623024000000 | 3762.58 |
| 1623110400000 | 3746.3 |
| 1623196800000 | 3719.02 |
| 1623283200000 | 3744.43 |
| 1623369600000 | 3692.13 |
| 1623628800000 | 3725.33 |
| 1623715200000 | 3674.13 |
| 1623801600000 | 3676.41 |
| 1623888000000 | 3573.33 |
| 1623974400000 | 3557.46 |
| 1624233600000 | 3592.05 |
| 1624320000000 | 3598.93 |
| 1624406400000 | 3632.45 |
| 1624492800000 | 3693.55 |
| 1624579200000 | 3725.06 |
| 1624838400000 | 3731.35 |
| 1624924800000 | 3666.37 |
| 1625011200000 | 3579.73 |
| 1625097600000 | 3631.62 |
| 1625184000000 | 3624.58 |
| 1625443200000 | 3656.78 |
| 1625529600000 | 3590.68 |
| 1625616000000 | 3649.93 |
| 1625702400000 | 3571.31 |
| 1625788800000 | 3610.42 |
| 1626048000000 | 3609.97 |
| 1626134400000 | 3589.73 |
| 1626220800000 | 3593.52 |
| 1626307200000 | 3576.87 |
| 1626393600000 | 3575.02 |
| 1626652800000 | 3477.82 |
| 1626739200000 | 3493.06 |
| 1626825600000 | 3554.47 |
| 1626912000000 | 3553.8 |
| 1626998400000 | 3553.15 |
| 1627257600000 | 3551.88 |
| 1627344000000 | 3535.71 |
| 1627430400000 | 3557.32 |
| 1627516800000 | 3634.9 |
| 1627603200000 | 3617.85 |
| 1627862400000 | 3631.74 |
| 1627948800000 | 3637.95 |
| 1628035200000 | 3662.35 |
| 1628121600000 | 3655.76 |
| 1628208000000 | 3615.64 |
| 1628467200000 | 3616.55 |
| 1628553600000 | 3605.61 |
| 1628640000000 | 3627.86 |
| 1628726400000 | 3645.39 |
| 1628812800000 | 3679.34 |
| 1629072000000 | 3656.41 |
| 1629158400000 | 3663.14 |
| 1629244800000 | 3644.36 |
| 1629331200000 | 3567.66 |
| 1629417600000 | 3558.26 |
| 1629676800000 | 3629.12 |
| 1629763200000 | 3669.6 |
| 1629849600000 | 3706.6 |
| 1629936000000 | 3682.39 |
| 1630022400000 | 3718.63 |
| 1630281600000 | 3771.06 |
| 1630368000000 | 3840.66 |
| 1630454400000 | 3870.91 |
| 1630540800000 | 3906.92 |
| 1630627200000 | 3898.84 |
| 1630886400000 | 3935.12 |
| 1630972800000 | 3904.26 |
| 1631059200000 | 3843.5 |
| 1631145600000 | 3812.49 |
| 1631232000000 | 3823.41 |
| 1631491200000 | 3854.51 |
| 1631577600000 | 3872.22 |
| 1631664000000 | 3819.5 |
| 1631750400000 | 3788.23 |
| 1631836800000 | 3730.44 |
| 1632096000000 | 3617.46 |
| 1632182400000 | 3619.17 |
| 1632268800000 | 3713.74 |
| 1632355200000 | 3717.61 |
| 1632441600000 | 3666.39 |
| 1632700800000 | 3669.32 |
| 1632787200000 | 3598.41 |
| 1632873600000 | 3607 |
| 1632960000000 | 3652.81 |
| 1633046400000 | 3703.82 |
| 1633305600000 | 3729.45 |
| 1633392000000 | 3742.6 |
| 1633478400000 | 3766.55 |
| 1633564800000 | 3773.77 |
| 1633651200000 | 3814.91 |
| 1633910400000 | 3906.53 |
| 1633996800000 | 3935.4 |
| 1634083200000 | 3906.22 |
| 1634169600000 | 3935.72 |
| 1634256000000 | 3942.52 |
| 1634515200000 | 3931.97 |
| 1634601600000 | 3933.36 |
| 1634688000000 | 3931.44 |
| 1634774400000 | 3895.48 |
| 1634860800000 | 3881.53 |
| 1635120000000 | 3880.65 |
| 1635206400000 | 3880.87 |
| 1635292800000 | 3839.41 |
| 1635379200000 | 3848.42 |
| 1635465600000 | 3851.29 |
| 1635724800000 | 3853.98 |
| 1635811200000 | 3877.98 |
| 1635897600000 | 3836.61 |
| 1635984000000 | 3912.02 |
| 1636070400000 | 3922 |
| 1636329600000 | 3915.39 |
| 1636416000000 | 3859.4 |
| 1636502400000 | 3778.99 |
| 1636588800000 | 3755.15 |
| 1636675200000 | 3722.27 |
| 1636934400000 | 3680.76 |
| 1637020800000 | 3665.17 |
| 1637107200000 | 3608.43 |
| 1637193600000 | 3530.94 |
| 1637280000000 | 3469.24 |
| 1637539200000 | 3447.21 |
| 1637625600000 | 3467.01 |
| 1637712000000 | 3442.2 |
| 1637798400000 | 3431.13 |
| 1637884800000 | 3300.33 |
| 1638144000000 | 3315.15 |
| 1638230400000 | 3400.04 |
| 1638316800000 | 3485.1 |
| 1638403200000 | 3476.87 |
| 1638489600000 | 3433.56 |
| 1638748800000 | 3453.63 |
| 1638835200000 | 3517.05 |
| 1638921600000 | 3500.95 |
| 1639008000000 | 3477.87 |
| 1639094400000 | 3475.02 |
| 1639353600000 | 3456.62 |
| 1639440000000 | 3445.61 |
| 1639526400000 | 3364.82 |
| 1639612800000 | 3456.55 |
| 1639699200000 | 3414.06 |
| 1639958400000 | 3414.23 |
| 1640044800000 | 3408.74 |
| 1640131200000 | 3460.26 |
| 1640217600000 | 3482.86 |
| 1640304000000 | 3494.65 |
| 1640563200000 | 3510.46 |
| 1640649600000 | 3550.3 |
| 1640736000000 | 3579.74 |
| 1640822400000 | 3583.78 |
| 1640908800000 | 3604.63 |
| 1641168000000 | 3618.12 |
| 1641254400000 | 3662.23 |
| 1641340800000 | 3682.75 |
| 1641427200000 | 3679.99 |
| 1641513600000 | 3715.53 |
| 1641772800000 | 3685.3 |
| 1641859200000 | 3774.02 |
| 1641945600000 | 3910.6 |
| 1642032000000 | 3906.26 |
| 1642118400000 | 3858.45 |
| 1642377600000 | 3833.52 |
| 1642464000000 | 3725.51 |
| 1642550400000 | 3733.3 |
| 1642636800000 | 3729.79 |
| 1642723200000 | 3654.39 |
| 1642982400000 | 3460.69 |
| 1643068800000 | 3484.35 |
| 1643155200000 | 3549.59 |
| 1643241600000 | 3531.56 |
| 1643328000000 | 3426.24 |
| 1643587200000 | 3483.2 |
| 1643673600000 | 3536.36 |
| 1643760000000 | 3615.95 |
| 1643846400000 | 3655.15 |
| 1643932800000 | 3547.16 |
| 1644192000000 | 3563.02 |
| 1644278400000 | 3628.64 |
| 1644364800000 | 3687.42 |
| 1644451200000 | 3661.51 |
| 1644537600000 | 3600.9 |
| 1644796800000 | 3490.07 |
| 1644883200000 | 3619.57 |
| 1644969600000 | 3631.52 |
| 1645056000000 | 3542.06 |
| 1645142400000 | 3475.78 |
| 1645401600000 | 3361.95 |
| 1645488000000 | 3400.89 |
| 1645574400000 | 3271.93 |
| 1645660800000 | 2773.42 |
| 1645747200000 | 3097.49 |
| 1646006400000 | 3080.58 |
| 1646092800000 | 2987.26 |
| 1646179200000 | 3027.54 |
| 1646265600000 | 2949.73 |
| 1646352000000 | 2746.21 |
| 1646611200000 | 2673 |
| 1646697600000 | 2668.94 |
| 1646784000000 | 2921.02 |
| 1646870400000 | 2888.24 |
| 1646956800000 | 2950.72 |
| 1647216000000 | 2912.25 |
| 1647302400000 | 2944.92 |
| 1647388800000 | 3088.85 |
| 1647475200000 | 3217.16 |
| 1647561600000 | 3130.61 |
| 1647820800000 | 3126.7 |
| 1647907200000 | 3172.91 |
| 1647993600000 | 3143.03 |
| 1648080000000 | 3146.16 |
| 1648166400000 | 3118.34 |
| 1648425600000 | 3138.57 |
| 1648512000000 | 3278.08 |
| 1648598400000 | 3324.45 |
| 1648684800000 | 3245.66 |
| 1648771200000 | 3271.77 |
| 1649030400000 | 3266.07 |
| 1649116800000 | 3184.68 |
| 1649203200000 | 3145.78 |
| 1649289600000 | 3107.95 |
| 1649376000000 | 3110.77 |
| 1649635200000 | 3151.32 |
| 1649721600000 | 3111.46 |
| 1649808000000 | 3123.89 |
| 1649894400000 | 3083.74 |
| 1649980800000 | 3083.74 |
| 1650240000000 | 3096.46 |
| 1650326400000 | 3040.63 |
| 1650412800000 | 3045.21 |
| 1650499200000 | 3008.22 |
| 1650585600000 | 2906.03 |
| 1650844800000 | 2798.55 |
| 1650931200000 | 2728.63 |
| 1651017600000 | 2656.86 |
| 1651104000000 | 2664.47 |
| 1651190400000 | 2641.06 |
| 1651449600000 | 2581.16 |
| 1651536000000 | 2585.83 |
| 1651622400000 | 2575.67 |
| 1651708800000 | 2504.04 |
| 1651795200000 | 2503.09 |
| 1652054400000 | 2446.29 |
| 1652140800000 | 2446.93 |
| 1652227200000 | 2448.27 |
| 1652313600000 | 2384.83 |
| 1652400000000 | 2464.8 |
| 1652659200000 | 2482.54 |
| 1652745600000 | 2568.3 |
| 1652832000000 | 2578.2 |
| 1652918400000 | 2547.7 |
| 1653004800000 | 2564.24 |
| 1653264000000 | 2681.3 |
| 1653350400000 | 2662.33 |
| 1653436800000 | 2619.25 |
| 1653523200000 | 2676.5 |
| 1653609600000 | 2679.46 |
| 1653868800000 | 2761.71 |
| 1653955200000 | 2721.58 |
| 1654041600000 | 2674.65 |
| 1654128000000 | 2708.65 |
| 1654214400000 | 2683.88 |
| 1654473600000 | 2728.77 |
| 1654560000000 | 2697.33 |
| 1654646400000 | 2644.99 |
| 1654732800000 | 2580.29 |
| 1654819200000 | 2478.06 |
| 1655078400000 | 2368.93 |
| 1655164800000 | 2400.2 |
| 1655251200000 | 2396.71 |
| 1655337600000 | 2382 |
| 1655424000000 | 2354.09 |
| 1655683200000 | 2400.14 |
| 1655769600000 | 2468.58 |
| 1655856000000 | 2395.86 |
| 1655942400000 | 2338.05 |
| 1656028800000 | 2384.38 |
| 1656288000000 | 2442.79 |
| 1656374400000 | 2458.04 |
| 1656460800000 | 2454.48 |
| 1656547200000 | 2375.66 |
| 1656633600000 | 2355.04 |
| 1656892800000 | 2364.89 |
| 1656979200000 | 2231.72 |
| 1657065600000 | 2227.08 |
| 1657152000000 | 2295.93 |
| 1657238400000 | 2339.36 |
| 1657497600000 | 2271.78 |
| 1657584000000 | 2187.87 |
| 1657670400000 | 2191.47 |
| 1657756800000 | 2112.96 |
| 1657843200000 | 2156.01 |
| 1658102400000 | 2244.57 |
| 1658188800000 | 2278.95 |
| 1658275200000 | 2291.35 |
| 1658361600000 | 2277.14 |
| 1658448000000 | 2327.99 |
| 1658707200000 | 2323.29 |
| 1658793600000 | 2251.74 |
| 1658880000000 | 2222.05 |
| 1658966400000 | 2266.09 |
| 1659052800000 | 2373.67 |
| 1659312000000 | 2419.79 |
| 1659398400000 | 2368.72 |
| 1659484800000 | 2343.82 |
| 1659571200000 | 2323.19 |
| 1659657600000 | 2287.18 |
| 1659916800000 | 2361.5 |
| 1660003200000 | 2350.77 |
| 1660089600000 | 2409.21 |
| 1660176000000 | 2443.23 |
| 1660262400000 | 2438.67 |
| 1660521600000 | 2416.15 |
| 1660608000000 | 2409.61 |
| 1660694400000 | 2326.71 |
| 1660780800000 | 2326.72 |
| 1660867200000 | 2254.86 |
| 1661126400000 | 2182.8 |
| 1661212800000 | 2208.5 |
| 1661299200000 | 2163.03 |
| 1661385600000 | 2186.34 |
| 1661472000000 | 2152.81 |
| 1661731200000 | 2110.29 |
| 1661817600000 | 2064.47 |
| 1661904000000 | 2074.58 |
| 1661990400000 | 1965.81 |
| 1662076800000 | 2053.92 |
| 1662336000000 | 2007.64 |
| 1662422400000 | 1954.03 |
| 1662508800000 | 1987.63 |
| 1662595200000 | 2006.61 |
| 1662681600000 | 2105.19 |
| 1662940800000 | 2168.49 |
| 1663027200000 | 2075.46 |
| 1663113600000 | 2079.93 |
| 1663200000000 | 2096.62 |
| 1663286400000 | 2047.85 |
| 1663545600000 | 2085.86 |
| 1663632000000 | 2033.25 |
| 1663718400000 | 2006.47 |
| 1663804800000 | 2011.83 |
| 1663891200000 | 1916.4 |
| 1664150400000 | 1867.22 |
| 1664236800000 | 1885.94 |
| 1664323200000 | 1851.6 |
| 1664409600000 | 1787.63 |
| 1664496000000 | 1800.12 |
| 1664755200000 | 1820.59 |
| 1664841600000 | 1940.52 |
| 1664928000000 | 1863.89 |
| 1665014400000 | 1842.1 |
| 1665100800000 | 1824.25 |
| 1665360000000 | 1777.59 |
| 1665446400000 | 1784.61 |
| 1665532800000 | 1780.89 |
| 1665619200000 | 1766.58 |
| 1665705600000 | 1831.61 |
| 1665964800000 | 1868.35 |
| 1666051200000 | 1903.98 |
| 1666137600000 | 1849.43 |
| 1666224000000 | 1911.92 |
| 1666310400000 | 1880.54 |
| 1666569600000 | 1921.87 |
| 1666656000000 | 1962.36 |
| 1666742400000 | 2044.01 |
| 1666828800000 | 2073.02 |
| 1666915200000 | 2068.24 |
| 1667174400000 | 2095.62 |
| 1667260800000 | 2100.19 |
| 1667347200000 | 2147.74 |
| 1667433600000 | 2108.34 |
| 1667520000000 | 2211.2 |
| 1667779200000 | 2254.36 |
| 1667865600000 | 2305.59 |
| 1667952000000 | 2287.69 |
| 1668038400000 | 2399.69 |
| 1668124800000 | 2437.76 |
| 1668384000000 | 2496.07 |
| 1668470400000 | 2555.4 |
| 1668556800000 | 2515.62 |
| 1668643200000 | 2448.3 |
| 1668729600000 | 2451.33 |
| 1668988800000 | 2390.26 |
| 1669075200000 | 2443.75 |
| 1669161600000 | 2460.87 |
| 1669248000000 | 2531.17 |
| 1669334400000 | 2531.87 |
| 1669593600000 | 2496.92 |
| 1669680000000 | 2492.45 |
| 1669766400000 | 2474.64 |
| 1669852800000 | 2570.93 |
| 1669939200000 | 2514.81 |
| 1670198400000 | 2536.48 |
| 1670284800000 | 2514.31 |
| 1670371200000 | 2522.26 |
| 1670457600000 | 2517.7399 |
| 1670544000000 | 2519.45 |
| 1670803200000 | 2553.98 |
| 1670889600000 | 2628.77 |
| 1670976000000 | 2641.37 |
| 1671062400000 | 2592.26 |
| 1671148800000 | 2567.28 |
| 1671408000000 | 2559.81 |
| 1671494400000 | 2617.35 |
| 1671580800000 | 2664.51 |
| 1671667200000 | 2657.51 |
| 1671753600000 | 2657.17 |
| 1672012800000 | 2657.17 |
| 1672099200000 | 2614.31 |
| 1672185600000 | 2609.38 |
| 1672272000000 | 2682.34 |
| 1672358400000 | 2664.64 |
| 1672617600000 | 2661.44 |
| 1672704000000 | 2691.95 |
| 1672790400000 | 2758.66 |
| 1672876800000 | 2724.01 |
| 1672963200000 | 2733.94 |
| 1673222400000 | 2854.37 |
| 1673308800000 | 2893.53 |
| 1673395200000 | 2867.17 |
| 1673481600000 | 2904.84 |
| 1673568000000 | 2903.87 |
| 1673827200000 | 2921.64 |
| 1673913600000 | 2862.25 |
| 1674000000000 | 2875.53 |
| 1674086400000 | 2815.66 |
| 1674172800000 | 2844.89 |
| 1674432000000 | 2898.32 |
| 1674518400000 | 2885.39 |
| 1674604800000 | 2837.69 |
| 1674691200000 | 2864.61 |
| 1674777600000 | 2868.92 |
| 1675036800000 | 2835.8 |
| 1675123200000 | 2845.91 |
| 1675209600000 | 2818.8 |
| 1675296000000 | 2886.27 |
| 1675382400000 | 2853.67 |
| 1675641600000 | 2735.09 |
| 1675728000000 | 2728.81 |
| 1675814400000 | 2772.29 |
| 1675900800000 | 2791.83 |
| 1675987200000 | 2688.6 |
| 1676246400000 | 2700.8 |
| 1676332800000 | 2709.2 |
| 1676419200000 | 2725.9 |
| 1676505600000 | 2709.35 |
| 1676592000000 | 2697.54 |
| 1676851200000 | 2707.2399 |
| 1676937600000 | 2666.36 |
| 1677024000000 | 2608.62 |
| 1677110400000 | 2653.66 |
| 1677196800000 | 2615.34 |
| 1677456000000 | 2654.37 |
| 1677542400000 | 2708.33 |
| 1677628800000 | 2756.6 |
| 1677715200000 | 2673.45 |
| 1677801600000 | 2696.77 |
| 1678060800000 | 2771.32 |
| 1678147200000 | 2718.21 |
| 1678233600000 | 2727.78 |
| 1678320000000 | 2689.98 |
| 1678406400000 | 2672.96 |
| 1678665600000 | 2609.54 |
| 1678752000000 | 2600.09 |
| 1678838400000 | 2475 |
| 1678924800000 | 2490.88 |
| 1679011200000 | 2452.81 |
| 1679270400000 | 2486.75 |
| 1679356800000 | 2556.65 |
| 1679443200000 | 2542.02 |
| 1679529600000 | 2563.01 |
| 1679616000000 | 2472.34 |
| 1679875200000 | 2503.02 |
| 1679961600000 | 2531.88 |
| 1680048000000 | 2548.98 |
| 1680134400000 | 2662.82 |
| 1680220800000 | 2640.27 |
| 1680480000000 | 2679.9899 |
| 1680566400000 | 2690.2399 |
| 1680652800000 | 2644.98 |
| 1680739200000 | 2645.9 |
| 1680825600000 | 2645.9 |
| 1681084800000 | 2624.29 |
| 1681171200000 | 2697.07 |
| 1681257600000 | 2767.2399 |
| 1681344000000 | 2836.44 |
| 1681430400000 | 2845.53 |
| 1681689600000 | 2833.71 |
| 1681776000000 | 2901.17 |
| 1681862400000 | 2904.3 |
| 1681948800000 | 2940.57 |
| 1682035200000 | 2913.61 |
| 1682294400000 | 2950.53 |
| 1682380800000 | 2907.12 |
| 1682467200000 | 2931.46 |
| 1682553600000 | 3021.2 |
| 1682640000000 | 2994.71 |
| 1682899200000 | 2965.95 |
| 1682985600000 | 2975.2399 |
| 1683072000000 | 2984.69 |
| 1683158400000 | 2918.56 |
| 1683244800000 | 2970.75 |
| 1683504000000 | 2996.93 |
| 1683590400000 | 2978.94 |
| 1683676800000 | 3018.61 |
| 1683763200000 | 2976.95 |
| 1683849600000 | 3007.12 |
| 1684108800000 | 3019.54 |
| 1684195200000 | 3045.85 |
| 1684281600000 | 2993.77 |
| 1684368000000 | 2960.52 |
| 1684454400000 | 3056.82 |
| 1684713600000 | 3106.61 |
| 1684800000000 | 3105.61 |
| 1684886400000 | 3017.89 |
| 1684972800000 | 2984.12 |
| 1685059200000 | 3031.64 |
| 1685318400000 | 3033.98 |
| 1685404800000 | 2975.59 |
| 1685491200000 | 2878.67 |
| 1685577600000 | 2986.68 |
| 1685664000000 | 3120.29 |
| 1685923200000 | 3126.06 |
| 1686009600000 | 3165.42 |
| 1686096000000 | 3151.48 |
| 1686182400000 | 3170.37 |
| 1686268800000 | 3222.19 |
| 1686528000000 | 3205.25 |
| 1686614400000 | 3162.73 |
| 1686700800000 | 3283.29 |
| 1686787200000 | 3330.25 |
| 1686873600000 | 3349.33 |
| 1687132800000 | 3319.64 |
| 1687219200000 | 3286.88 |
| 1687305600000 | 3326.96 |
| 1687392000000 | 3334.3 |
| 1687478400000 | 3239.32 |
| 1687737600000 | 3303.62 |
| 1687824000000 | 3271.4 |
| 1687910400000 | 3231.76 |
| 1687996800000 | 3281.7199 |
| 1688083200000 | 3286.61 |
| 1688342400000 | 3315.07 |
| 1688428800000 | 3289.71 |
| 1688515200000 | 3185.7399 |
| 1688601600000 | 3146.73 |
| 1688688000000 | 3243.5 |
| 1688947200000 | 3268.87 |
| 1689033600000 | 3299.71 |
| 1689120000000 | 3446.11 |
| 1689206400000 | 3471.98 |
| 1689292800000 | 3486.9 |
| 1689552000000 | 3506.61 |
| 1689638400000 | 3550.95 |
| 1689724800000 | 3554.48 |
| 1689811200000 | 3517.41 |
| 1689897600000 | 3491.1 |
| 1690156800000 | 3524.27 |
| 1690243200000 | 3532.87 |
| 1690329600000 | 3516.28 |
| 1690416000000 | 3539.92 |
| 1690502400000 | 3564.24 |
| 1690761600000 | 3575.26 |
| 1690848000000 | 3524.07 |
| 1690934400000 | 3420.57 |
| 1691020800000 | 3410.61 |
| 1691107200000 | 3508.03 |
| 1691366400000 | 3477.11 |
| 1691452800000 | 3373.93 |
| 1691539200000 | 3381.02 |
| 1691625600000 | 3460.59 |
| 1691712000000 | 3411.69 |
| 1691971200000 | 3348.52 |
| 1692057600000 | 3339.03 |
| 1692144000000 | 3268.4899 |
| 1692230400000 | 3225.86 |
| 1692316800000 | 3213.69 |
| 1692576000000 | 3219.01 |
| 1692662400000 | 3205.2 |
| 1692748800000 | 3214.6 |
| 1692835200000 | 3204.46 |
| 1692921600000 | 3176.2 |
| 1693180800000 | 3244.91 |
| 1693267200000 | 3258.05 |
| 1693353600000 | 3299.7199 |
| 1693440000000 | 3237.8 |
| 1693526400000 | 3262.9 |
| 1693785600000 | 3210.5 |
| 1693872000000 | 3141.84 |
| 1693958400000 | 3029.25 |
| 1694044800000 | 2948.31 |
| 1694131200000 | 2977.03 |
| 1694390400000 | 2956.09 |
| 1694476800000 | 2942.34 |
| 1694563200000 | 2985.7399 |
| 1694649600000 | 2982.07 |
| 1694736000000 | 2993.55 |
| 1694995200000 | 2940.62 |
| 1695081600000 | 2918.02 |
| 1695168000000 | 3005.75 |
| 1695254400000 | 2956.25 |
| 1695340800000 | 2968.17 |
| 1695600000000 | 2902.85 |
| 1695686400000 | 2908.44 |
| 1695772800000 | 2832.75 |
| 1695859200000 | 2821.6 |
| 1695945600000 | 2882.81 |
| 1696204800000 | 2802.8 |
| 1696291200000 | 2773.07 |
| 1696377600000 | 2810.5 |
| 1696464000000 | 2798.81 |
| 1696550400000 | 2820.9699 |
| 1696809600000 | 2897.77 |
| 1696896000000 | 3010.68 |
| 1696982400000 | 3048.68 |
| 1697068800000 | 2998.41 |
| 1697155200000 | 3011.96 |
| 1697414400000 | 3245.63 |
| 1697500800000 | 3336 |
| 1697587200000 | 3271.65 |
| 1697673600000 | 3195.5 |
| 1697760000000 | 3165.77 |
| 1698019200000 | 3163.14 |
| 1698105600000 | 3216.75 |
| 1698192000000 | 3264.43 |
| 1698278400000 | 3302.19 |
| 1698364800000 | 3276.42 |
| 1698624000000 | 3329.65 |
| 1698710400000 | 3349.69 |
| 1698796800000 | 3331.83 |
| 1698883200000 | 3375.31 |
| 1698969600000 | 3440.57 |
| 1699228800000 | 3459.01 |
| 1699315200000 | 3403.38 |
| 1699401600000 | 3383.75 |
| 1699488000000 | 3445.24 |
| 1699574400000 | 3391.45 |
| 1699833600000 | 3386.37 |
| 1699920000000 | 3625.88 |
| 1700006400000 | 3617.07 |
| 1700092800000 | 3638.64 |
| 1700179200000 | 3647.23 |
| 1700438400000 | 3730.1 |
| 1700524800000 | 3700.95 |
| 1700611200000 | 3682.98 |
| 1700697600000 | 3673.52 |
| 1700784000000 | 3693.74 |
| 1701043200000 | 3673.34 |
| 1701129600000 | 3760.58 |
| 1701216000000 | 3713.99 |
| 1701302400000 | 3675.04 |
| 1701388800000 | 3781.8 |
| 1701648000000 | 3767.54 |
| 1701734400000 | 3807.48 |
| 1701820800000 | 3814.18 |
| 1701907200000 | 3773.42 |
| 1701993600000 | 3800.41 |
| 1702252800000 | 3804.69 |
| 1702339200000 | 3785.92 |
| 1702425600000 | 3806.17 |
| 1702512000000 | 3906.54 |
| 1702598400000 | 3883.67 |
| 1702857600000 | 3906.74 |
| 1702944000000 | 3961.18 |
| 1703030400000 | 3934.82 |
| 1703116800000 | 3962.9 |
| 1703203200000 | 3959.23 |
| 1703462400000 | 3959.23 |
| 1703548800000 | 3972.96 |
| 1703635200000 | 4047.17 |
| 1703721600000 | 4025.65 |
| 1703808000000 | 3969.5 |
| 1704153600000 | 3863.19 |
| 1704240000000 | 3831.79 |
| 1704326400000 | 3842.09 |
| 1704412800000 | 3841.04 |
| 1704672000000 | 3858.88 |
| 1704758400000 | 3848.87 |
| 1704844800000 | 3836.63 |
| 1704931200000 | 3775.03 |
| 1705017600000 | 3778.87 |
| 1705276800000 | 3711.85 |
| 1705363200000 | 3657.2 |
| 1705449600000 | 3565.98 |
| 1705536000000 | 3617.11 |
| 1705622400000 | 3681.49 |
| 1705881600000 | 3683.15 |
| 1705968000000 | 3625.9 |
| 1706054400000 | 3691.75 |
| 1706140800000 | 3663.59 |
| 1706227200000 | 3705.38 |
| 1706486400000 | 3669.86 |
| 1706572800000 | 3733.01 |
| 1706659200000 | 3848.54 |
| 1706745600000 | 3897.73 |
| 1706832000000 | 3948.07 |
| 1707091200000 | 3878.14 |
| 1707177600000 | 3880.98 |
| 1707264000000 | 3913.81 |
| 1707350400000 | 3888.87 |
| 1707436800000 | 3879.65 |
| 1707696000000 | 3933.83 |
| 1707782400000 | 3824.27 |
| 1707868800000 | 3906.65 |
| 1707955200000 | 3914.53 |
| 1708041600000 | 3966.77 |
| 1708300800000 | 4006.59 |
| 1708387200000 | 4094.26 |
| 1708473600000 | 4066.07 |
| 1708560000000 | 4124.87 |
| 1708646400000 | 4187.03 |
| 1708905600000 | 4183.95 |
| 1708992000000 | 4172.06 |
| 1709078400000 | 4079.69 |
| 1709164800000 | 4086.46 |
| 1709251200000 | 4100.52 |
| 1709510400000 | 4069.85 |
| 1709596800000 | 4024.19 |
| 1709683200000 | 4059.76 |
| 1709769600000 | 4003.74 |
| 1709856000000 | 4037.3 |
| 1710115200000 | 4065.3 |
| 1710201600000 | 4147.4799 |
| 1710288000000 | 4130.61 |
| 1710374400000 | 4112.25 |
| 1710460800000 | 4010.42 |
| 1710720000000 | 3992.27 |
| 1710806400000 | 3957.65 |
| 1710892800000 | 3967.67 |
| 1710979200000 | 4099.35 |
| 1711065600000 | 4019.56 |
| 1711324800000 | 3975.23 |
| 1711411200000 | 4040.58 |
| 1711497600000 | 4042.86 |
| 1711584000000 | 4113.79 |
| 1711670400000 | 4113.79 |
| 1711929600000 | 4103.37 |
| 1712016000000 | 4116.28 |
| 1712102400000 | 4137.61 |
| 1712188800000 | 4218.28 |
| 1712275200000 | 4203.3 |
| 1712534400000 | 4289.9399 |
| 1712620800000 | 4238.76 |
| 1712707200000 | 4237.6899 |
| 1712793600000 | 4166.05 |
| 1712880000000 | 4077.76 |
| 1713139200000 | 4070.38 |
| 1713225600000 | 3923.11 |
| 1713312000000 | 4000.01 |
| 1713398400000 | 4073.81 |
| 1713484800000 | 4094.62 |
| 1713744000000 | 4160.47 |
| 1713830400000 | 4196.17 |
| 1713916800000 | 4140.32 |
| 1714003200000 | 4112.46 |
| 1714089600000 | 4153.95 |
| 1714348800000 | 4216.51 |
| 1714435200000 | 4145.4 |
| 1714521600000 | 4137.84 |
| 1714608000000 | 4127.17 |
| 1714694400000 | 4161.52 |
| 1714953600000 | 4316.2299 |
| 1715040000000 | 4299.65 |
| 1715126400000 | 4318.32 |
| 1715212800000 | 4368.37 |
| 1715299200000 | 4267.85 |
| 1715558400000 | 4341.53 |
| 1715644800000 | 4384.87 |
| 1715731200000 | 4418.97 |
| 1715817600000 | 4439.81 |
| 1715904000000 | 4460.79 |
| 1716163200000 | 4498.16 |
| 1716249600000 | 4451.1899 |
| 1716336000000 | 4406.64 |
| 1716422400000 | 4385.82 |
| 1716508800000 | 4374.63 |
| 1716768000000 | 4383.37 |
| 1716854400000 | 4354.9399 |
| 1716940800000 | 4243.18 |
| 1717027200000 | 4244.83 |
| 1717113600000 | 4296.61 |
| 1717372800000 | 4312.54 |
| 1717459200000 | 4176.7 |
| 1717545600000 | 4202.95 |
| 1717632000000 | 4251.4 |
| 1717718400000 | 4140.74 |
| 1717977600000 | 4093.63 |
| 1718064000000 | 4036.47 |
| 1718150400000 | 4153.83 |
| 1718236800000 | 4042.54 |
| 1718323200000 | 4007.65 |
| 1718582400000 | 4106.07 |
| 1718668800000 | 4130.99 |
| 1718755200000 | 4208.6899 |
| 1718841600000 | 4208.71 |
| 1718928000000 | 4172.79 |
| 1719187200000 | 4311.64 |
| 1719273600000 | 4316.22 |
| 1719360000000 | 4282.51 |
| 1719446400000 | 4308.14 |
| 1719532800000 | 4343.91 |
| 1719792000000 | 4338.57 |
| 1719878400000 | 4299.52 |
| 1719964800000 | 4359.57 |
| 1720051200000 | 4386.24 |
| 1720137600000 | 4334.9799 |
| 1720396800000 | 4395.6899 |
| 1720483200000 | 4401.78 |
| 1720569600000 | 4371.37 |
| 1720656000000 | 4446.21 |
| 1720742400000 | 4489.52 |
| 1721001600000 | 4505.1899 |
| 1721088000000 | 4308.74 |
| 1721174400000 | 4260.97 |
| 1721260800000 | 4343.52 |
| 1721347200000 | 4295.27 |
| 1721606400000 | 4308.53 |
| 1721692800000 | 4227.7 |
| 1721779200000 | 4191.03 |
| 1721865600000 | 4173.35 |
| 1721952000000 | 4172.9799 |
| 1722211200000 | 4159.46 |
| 1722297600000 | 4098.06 |
| 1722384000000 | 4166.37 |
| 1722470400000 | 4072.27 |
| 1722556800000 | 4060.81 |
| 1722816000000 | 3945.71 |
| 1722902400000 | 3870.68 |
| 1722988800000 | 3881.94 |
| 1723075200000 | 3916.72 |
| 1723161600000 | 3918.28 |
| 1723420800000 | 4077.11 |
| 1723507200000 | 4087.75 |
| 1723593600000 | 4145.22 |
| 1723680000000 | 4127.27 |
| 1723766400000 | 4285.88 |
| 1724025600000 | 4322.79 |
| 1724112000000 | 4259.7299 |
| 1724198400000 | 4287.4 |
| 1724284800000 | 4282.93 |
| 1724371200000 | 4332.74 |
| 1724630400000 | 4303.6 |
| 1724716800000 | 4296.2299 |
| 1724803200000 | 4255.54 |
| 1724889600000 | 4271.8 |
| 1724976000000 | 4296.82 |
| 1725235200000 | 4380.9799 |
| 1725321600000 | 4274.76 |
| 1725408000000 | 4288.41 |
| 1725494400000 | 4229.7299 |
| 1725580800000 | 4145.41 |
| 1725840000000 | 4147.62 |
| 1725926400000 | 4086.62 |
| 1726012800000 | 3987.7 |
| 1726099200000 | 4065.92 |
| 1726185600000 | 4168.8 |
| 1726444800000 | 4132.32 |
| 1726531200000 | 4211.32 |
| 1726617600000 | 4197.55 |
| 1726704000000 | 4225.87 |
| 1726790400000 | 4149.58 |
| 1727049600000 | 4153.36 |
| 1727136000000 | 4266.87 |
| 1727222400000 | 4277.8 |
| 1727308800000 | 4303.06 |
| 1727395200000 | 4338.79 |
| 1727654400000 | 4209.11 |
| 1727740800000 | 4151.1899 |
| 1727827200000 | 4132.02 |
| 1727913600000 | 4046.79 |
| 1728000000000 | 4038.71 |
| 1728259200000 | 4027.11 |
| 1728345600000 | 4034.05 |
| 1728432000000 | 4109.04 |
| 1728518400000 | 4077.1 |
| 1728604800000 | 4143.56 |
| 1728864000000 | 4120.18 |
| 1728950400000 | 4106.81 |
| 1729036800000 | 4122.22 |
| 1729123200000 | 3989.33 |
| 1729209600000 | 4048.66 |
| 1729468800000 | 3979.74 |
| 1729555200000 | 3918.16 |
| 1729641600000 | 3889.88 |
| 1729728000000 | 3890.74 |
| 1729814400000 | 3906.2 |
| 1730073600000 | 3894.65 |
| 1730160000000 | 3971.67 |
| 1730246400000 | 3889.97 |
| 1730332800000 | 3842.39 |
| 1730419200000 | 3830.49 |
| 1730678400000 | 3948.53 |
| 1730764800000 | 3911.24 |
| 1730851200000 | 3863.64 |
| 1730937600000 | 4048.48 |
| 1731024000000 | 3994.6 |
| 1731283200000 | 3934.11 |
| 1731369600000 | 3842.05 |
| 1731456000000 | 3803.75 |
| 1731542400000 | 3844.37 |
| 1731628800000 | 3727.14 |
| 1731888000000 | 3735.02 |
| 1731974400000 | 3623.3 |
| 1732060800000 | 3630.49 |
| 1732147200000 | 3678.35 |
| 1732233600000 | 3671.82 |
| 1732492800000 | 3721.14 |
| 1732579200000 | 3735.29 |
| 1732665600000 | 3739.35 |
| 1732752000000 | 3736.67 |
| 1732838400000 | 3760.84 |
| 1733097600000 | 3829.24 |
| 1733184000000 | 3834.95 |
| 1733270400000 | 3900.92 |
| 1733356800000 | 4006.11 |
| 1733443200000 | 4003.34 |
| 1733702400000 | 4031.19 |
| 1733788800000 | 4002.37 |
| 1733875200000 | 3949.22 |
| 1733961600000 | 3902.79 |
| 1734048000000 | 3910.82 |
| 1734307200000 | 3918.41 |
| 1734393600000 | 3805.85 |
| 1734480000000 | 3824.62 |
| 1734566400000 | 3800.99 |
| 1734652800000 | 3756.28 |
| 1734912000000 | 3755.68 |
| 1734998400000 | 3765.13 |
| 1735084800000 | 3765.13 |
| 1735171200000 | 3765.19 |
| 1735257600000 | 3771.93 |
| 1735516800000 | 3730.07 |
| 1735603200000 | 3719.82 |
| 1735776000000 | 3748.57 |
| 1735862400000 | 3780.91 |
| 1736121600000 | 3835.43 |
| 1736208000000 | 3855.48 |
| 1736294400000 | 3769.63 |
| 1736380800000 | 3814.35 |
| 1736467200000 | 3804.41 |
| 1736726400000 | 3718.41 |
| 1736812800000 | 3787.32 |
| 1736899200000 | 3880.93 |
| 1736985600000 | 3860.18 |
| 1737072000000 | 3918.25 |
| 1737331200000 | 3987.31 |
| 1737417600000 | 4007.98 |
| 1737504000000 | 4092.57 |
| 1737590400000 | 4091.65 |
| 1737676800000 | 4172.83 |
| 1737936000000 | 4163.62 |
| 1738022400000 | 4182.75 |
| 1738108800000 | 4169.82 |
| 1738195200000 | 4260.51 |
| 1738281600000 | 4219.41 |
| 1738540800000 | 4104.64 |
| 1738627200000 | 4178.9799 |
| 1738713600000 | 4167.05 |
| 1738800000000 | 4272.5 |
| 1738886400000 | 4303.76 |
| 1739145600000 | 4342.38 |
| 1739232000000 | 4416.26 |
| 1739318400000 | 4490.4 |
| 1739404800000 | 4565.2299 |
| 1739491200000 | 4575.8 |
| 1739750400000 | 4596.27 |
| 1739836800000 | 4735.57 |
| 1739923200000 | 4634.88 |
| 1740009600000 | 4632.34 |
| 1740096000000 | 4632.42 |
| 1740355200000 | 4543.96 |
| 1740441600000 | 4587.56 |
| 1740528000000 | 4686.04 |
| 1740614400000 | 4568.68 |
| 1740700800000 | 4555.7299 |
| 1740960000000 | 4633.63 |
| 1741046400000 | 4449.88 |
| 1741132800000 | 4742.4 |
| 1741219200000 | 4833.7 |
| 1741305600000 | 4871.84 |
| 1741564800000 | 4723.75 |
| 1741651200000 | 4750.66 |
| 1741737600000 | 4837.28 |
| 1741824000000 | 4925.1899 |
| 1741910400000 | 5072.21 |
| 1742169600000 | 5132.88 |
| 1742256000000 | 5183.68 |
| 1742342400000 | 5116.21 |
| 1742428800000 | 5045.93 |
| 1742515200000 | 4975.02 |
| 1742774400000 | 5082.8 |
| 1742860800000 | 5155.99 |
| 1742947200000 | 5065.07 |
| 1743033600000 | 5091.6899 |
| 1743120000000 | 5056.49 |
| 1743379200000 | 4931.64 |
| 1743465600000 | 5028.31 |
| 1743552000000 | 5090.57 |
| 1743638400000 | 4938.43 |
| 1743724800000 | 4510.07 |
| 1743984000000 | 4380.41 |
| 1744070400000 | 4552.9 |
| 1744156800000 | 4436.68 |
| 1744243200000 | 4744.26 |
| 1744329600000 | 4734.57 |
| 1744588800000 | 4919.05 |
| 1744675200000 | 4918.35 |
| 1744761600000 | 4936.02 |
| 1744848000000 | 4987.33 |
| 1744934400000 | 4987.33 |
| 1745193600000 | 5062.71 |
| 1745280000000 | 5148.21 |
| 1745366400000 | 5261.9399 |
| 1745452800000 | 5311.22 |
| 1745539200000 | 5292.89 |
| 1745798400000 | 5325.28 |
| 1745884800000 | 5329.97 |
| 1745971200000 | 5175.17 |
| 1746057600000 | 5133.01 |
| 1746144000000 | 5307.77 |
| 1746403200000 | 5261.62 |
| 1746489600000 | 5165.11 |
| 1746576000000 | 5244.4799 |
| 1746662400000 | 5253.78 |
| 1746748800000 | 5420.34 |
| 1747008000000 | 5335.97 |
| 1747094400000 | 5402.25 |
| 1747180800000 | 5407.25 |
| 1747267200000 | 5345.32 |
| 1747353600000 | 5297.16 |
| 1747612800000 | 5306.56 |
| 1747699200000 | 5347.22 |
| 1747785600000 | 5323.1 |
| 1747872000000 | 5232.1899 |
| 1747958400000 | 5209.1 |
| 1748217600000 | 5385.4799 |
| 1748304000000 | 5404.06 |
| 1748390400000 | 5452.68 |
| 1748476800000 | 5379.92 |
| 1748563200000 | 5338.39 |
| 1748822400000 | 5339.2299 |
| 1748908800000 | 5233.42 |
| 1748995200000 | 5327.68 |
| 1749081600000 | 5270.64 |
| 1749168000000 | 5165.6 |
| 1749427200000 | 5261.78 |
| 1749513600000 | 5389.91 |
| 1749600000000 | 5410.76 |
| 1749686400000 | 5381.45 |
| 1749772800000 | 5268.97 |
| 1750032000000 | 5305.31 |
| 1750118400000 | 5295.91 |
| 1750204800000 | 5272.4399 |
| 1750291200000 | 5252.58 |
| 1750377600000 | 5310.68 |
| 1750636800000 | 5221.7299 |
| 1750723200000 | 5441.55 |
| 1750809600000 | 5427.4799 |
| 1750896000000 | 5604.31 |
| 1750982400000 | 5623.1899 |
| 1751241600000 | 5702.28 |
| 1751328000000 | 5681.31 |
| 1751414400000 | 5678.77 |
| 1751500800000 | 5813.54 |
| 1751587200000 | 5780.31 |
| 1751846400000 | 5747.29 |
| 1751932800000 | 5775.96 |
| 1752019200000 | 5808.11 |
| 1752105600000 | 5672.99 |
| 1752192000000 | 5685.34 |
| 1752451200000 | 5724.12 |
| 1752537600000 | 5668.26 |
| 1752624000000 | 5666.7 |
| 1752710400000 | 5739.95 |
| 1752796800000 | 5893.84 |
| 1753056000000 | 5887.26 |
| 1753142400000 | 5850.95 |
| 1753228800000 | 5879.95 |
| 1753315200000 | 5941.67 |
| 1753401600000 | 5923.41 |
| 1753660800000 | 5743.6 |
| 1753747200000 | 5747.79 |
| 1753833600000 | 5796.4399 |
| 1753920000000 | 5718.03 |
| 1754006400000 | 5647.61 |
| 1754265600000 | 5686.28 |
| 1754352000000 | 5650.84 |
| 1754438400000 | 5824.71 |
| 1754524800000 | 5956.11 |
| 1754611200000 | 6051.21 |
| 1754870400000 | 5950.55 |
| 1754956800000 | 6014.2299 |
| 1755043200000 | 6067.32 |
| 1755129600000 | 5926.29 |
| 1755216000000 | 5957.8 |
| 1755475200000 | 5967.46 |
| 1755561600000 | 6045.3 |
| 1755648000000 | 6011.11 |
| 1755734400000 | 6067.15 |
| 1755820800000 | 5804.78 |
| 1756080000000 | 5836.5 |
| 1756166400000 | 5823.4799 |
| 1756252800000 | 5673.64 |
| 1756339200000 | 5653.6 |
| 1756425600000 | 5594.4 |
| 1756684800000 | 5559.1 |
| 1756771200000 | 5545.1 |
| 1756857600000 | 5576.56 |
| 1756944000000 | 5662.97 |
| 1757030400000 | 5662.43 |
| 1757289600000 | 5791.72 |
| 1757376000000 | 5730.02 |
| 1757462400000 | 5660.4 |
| 1757548800000 | 5760.4399 |
| 1757635200000 | 5719.91 |
| 1757894400000 | 5804.3 |
| 1757980800000 | 5748.95 |
| 1758067200000 | 5732.97 |
| 1758153600000 | 5678.8 |
| 1758240000000 | 5654.01 |
| 1758499200000 | 5660.21 |
| 1758585600000 | 5703.18 |
| 1758672000000 | 5716.77 |
| 1758758400000 | 5621.04 |
| 1758844800000 | 5698.5 |
| 1759104000000 | 5716.32 |
| 1759190400000 | 5732.75 |
| 1759276800000 | 5788.58 |
| 1759363200000 | 5805.78 |
| 1759449600000 | 5849.87 |
| 1759708800000 | 5783.65 |
| 1759795200000 | 5816.93 |
| 1759881600000 | 5813.08 |
| 1759968000000 | 5776.29 |
| 1760054400000 | 5754.22 |
| 1760313600000 | 5756.1 |
| 1760400000000 | 5697.04 |
| 1760486400000 | 5852.07 |
| 1760572800000 | 5854.33 |
| 1760659200000 | 5826.75 |
| 1760918400000 | 5930.61 |
| 1761004800000 | 5891.02 |
| 1761091200000 | 6017.05 |
| 1761177600000 | 6058.7 |
| 1761264000000 | 6033.03 |
| 1761523200000 | 6059.78 |
| 1761609600000 | 6207.54 |
| 1761696000000 | 6184.06 |
| 1761782400000 | 6087.72 |
| 1761868800000 | 5976.71 |
| 1762128000000 | 6004.9799 |
| 1762214400000 | 5936.77 |
| 1762300800000 | 5940.22 |
| 1762387200000 | 6019.05 |
| 1762473600000 | 5972.67 |
| 1762732800000 | 6068.97 |
| 1762819200000 | 6101.67 |
| 1762905600000 | 6095.35 |
| 1762992000000 | 6121.66 |
| 1763078400000 | 6065.2299 |
| 1763337600000 | 5983.17 |
| 1763424000000 | 5831.9 |
| 1763510400000 | 5942 |
| 1763596800000 | 5928.7299 |
| STOXX Poland | STOXX Emerging Markets | |
|---|---|---|
| 2018 | -13.112927314683 | -15.67852486957 |
| 2019 | -6.9223773680787 | 20.650968691234 |
| 2020 | -7.9992909933843 | 19.026347226938 |
| 2021 | 15.466536552507 | -3.2871038052987 |
| 2022 | -26.077295034441 | -21.206620358924 |
| 2023 | 48.969466794764 | 11.265656296475 |
| 2024 | -6.2666329158993 | 8.1096853899362 |
| 2025 | 76.501620399826 | 38.844686046777 |
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 |
|---|---|---|---|---|
| Price EUR | CH1213334217 | SWPLP | .SWPLP | |
| Gross Return EUR | CH1213334209 | SWPLGR | .SWPLGR | |
| Net Return EUR | CH1213334191 | SWPLR | .SWPLR | |
| Gross Return USD | CH1213334175 | SWPLGV | .SWPLGV | |
| Net Return USD | CH1213334167 | SWPLV | .SWPLV | |
| 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 | 15.203% |
| ORLEN | Energy | Poland | 13.628% |
| PZU GROUP | Insurance | Poland | 7.859% |
| PEKAO | Banks | Poland | 7.825% |
| KGHM | Basic Resources | Poland | 6.193% |
| ALLEGRO.EU | Consumer Products and Services | Poland | 6.094% |
| LPP | Consumer Products and Services | Poland | 5.362% |
| DINO POLSKA SA | Personal Care, Drug and Grocery Stores | Poland | 4.941% |
| SANTANDER BANK POLSKA | Banks | Poland | 4.407% |
| CD PROJECT SA | Consumer Products and Services | Poland | 4.185% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.