Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Portugal Small Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Portugal Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Portugal covering approximately 15% of investable market capitalization. STOXX Portugal Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Portugal Small Cap | 21.7 | 9.7 | 0.8 | 0.4 | 4.8 | 0.0 | 49.3 | 0.3 | 24.3 |
| STOXX Developed World Small Cap | 11,072.7 | 9,277.7 | 1.6 | 0.6 | 95.4 | 0.0 | 1.0 | 0.0 | 28.2 |
Supersector weighting (top 10)
| Banks | 49.3 |
|---|---|
| Basic Resources | 14.4 |
| Personal Care, Drug and Grocery Stores | 9.0 |
| Utilities | 8.9 |
| Industrial Goods and Services | 8.6 |
| Telecommunications | 6.2 |
| Construction and Materials | 2.6 |
| Travel and Leisure | 0.9 |
Country weighting
| Portugal | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Portugal Small Cap | 6.3 | 6.3 | 31.2 | 68.4 | 109.4 | N/A | N/A | 31.0 | 18.9 | 15.9 |
| STOXX Developed World Small Cap | 3.7 | 3.7 | 17.5 | 16.5 | 47.8 | N/A | N/A | 17.4 | 5.2 | 8.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Portugal Small Cap | N/A | N/A | 16.8 | 19.3 | 20.6 | N/A | N/A | 1.4 | 0.8 | 0.7 |
| STOXX Developed World Small Cap | N/A | N/A | 14.1 | 18.1 | 21.0 | N/A | N/A | 0.8 | 0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Portugal Small Cap | 0.5 | 0.5 | 0.3 | 0.5 | 0.6 | 15.4 | 15.4 | 18.1 | 19.0 | 18.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Portugal Small Cap | 0.7 | 0.7 | 0.4 | 0.5 | 0.6 | 1.9 | 1.9 | 0.5 | 0.6 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 31, 2025
BENCHMARK INDICES
STOXX Portugal Small Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Portugal Small Cap | 8.9 | 8.9 | 8.9 | 8.9 | 1.2 | 6.9 | 0.5 | 0.4 |
| STOXX Developed World Small Cap | -0.3 | 22.5 | 15.9 | 16.5 | 2.1 | 2.3 | 1.1 | 6.3 |
Performance and annual returns
| STOXX Portugal Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1022.15 |
| 1001462400000 | 1033.2 |
| 1001548800000 | 1040.59 |
| 1001635200000 | 1029.71 |
| 1001894400000 | 1026.82 |
| 1001980800000 | 1044.2 |
| 1002067200000 | 1034.96 |
| 1002153600000 | 1047.34 |
| 1002240000000 | 1049 |
| 1002499200000 | 1034.41 |
| 1002585600000 | 1036.47 |
| 1002672000000 | 1060.32 |
| 1002758400000 | 1056.05 |
| 1002844800000 | 1077.74 |
| 1003104000000 | 1062.55 |
| 1003190400000 | 1094.15 |
| 1003276800000 | 1099.38 |
| 1003363200000 | 1119.04 |
| 1003449600000 | 1118.24 |
| 1003708800000 | 1152.29 |
| 1003795200000 | 1162.77 |
| 1003881600000 | 1167.96 |
| 1003968000000 | 1159.7 |
| 1004054400000 | 1171.85 |
| 1004313600000 | 1172.23 |
| 1004400000000 | 1153.04 |
| 1004486400000 | 1179.51 |
| 1004572800000 | 1183.83 |
| 1004659200000 | 1183.08 |
| 1004918400000 | 1178.69 |
| 1005004800000 | 1201.46 |
| 1005091200000 | 1212.73 |
| 1005177600000 | 1216.64 |
| 1005264000000 | 1200.56 |
| 1005523200000 | 1205.55 |
| 1005609600000 | 1206.7 |
| 1005696000000 | 1201.03 |
| 1005782400000 | 1203.25 |
| 1005868800000 | 1206.02 |
| 1006128000000 | 1213.23 |
| 1006214400000 | 1220.07 |
| 1006300800000 | 1203.41 |
| 1006387200000 | 1207.8 |
| 1006473600000 | 1205.27 |
| 1006732800000 | 1206.5 |
| 1006819200000 | 1204.81 |
| 1006905600000 | 1194.65 |
| 1006992000000 | 1201.94 |
| 1007078400000 | 1201.24 |
| 1007337600000 | 1183.21 |
| 1007424000000 | 1178.63 |
| 1007510400000 | 1199.5 |
| 1007596800000 | 1214.19 |
| 1007683200000 | 1206.06 |
| 1007942400000 | 1198.06 |
| 1008028800000 | 1214.41 |
| 1008115200000 | 1215.29 |
| 1008201600000 | 1221.24 |
| 1008288000000 | 1236.81 |
| 1008547200000 | 1237.89 |
| 1008633600000 | 1233.75 |
| 1008720000000 | 1207.19 |
| 1008806400000 | 1183.52 |
| 1008892800000 | 1176.8 |
| 1009152000000 | 1176.8 |
| 1009238400000 | 1161.57 |
| 1009324800000 | 1166.74 |
| 1009411200000 | 1177.04 |
| 1009497600000 | 1192.18 |
| 1009756800000 | 1194.88 |
| 1009929600000 | 1207.94 |
| 1010016000000 | 1227.84 |
| 1010102400000 | 1221.52 |
| 1010361600000 | 1213.76 |
| 1010448000000 | 1216.84 |
| 1010534400000 | 1201.04 |
| 1010620800000 | 1196.36 |
| 1010707200000 | 1196.85 |
| 1010966400000 | 1200.87 |
| 1011052800000 | 1207.76 |
| 1011139200000 | 1218.69 |
| 1011225600000 | 1214.45 |
| 1011312000000 | 1218.84 |
| 1011571200000 | 1220.2 |
| 1011657600000 | 1233.99 |
| 1011744000000 | 1220.08 |
| 1011830400000 | 1222.13 |
| 1011916800000 | 1185.65 |
| 1012176000000 | 1191.85 |
| 1012262400000 | 1179.03 |
| 1012348800000 | 1181.51 |
| 1012435200000 | 1179.31 |
| 1012521600000 | 1188.83 |
| 1012780800000 | 1194.09 |
| 1012867200000 | 1184.48 |
| 1012953600000 | 1194.93 |
| 1013040000000 | 1188.38 |
| 1013126400000 | 1203.13 |
| 1013385600000 | 1216.43 |
| 1013472000000 | 1215.45 |
| 1013558400000 | 1213.16 |
| 1013644800000 | 1204.64 |
| 1013731200000 | 1192.8 |
| 1013990400000 | 1195.27 |
| 1014076800000 | 1196.83 |
| 1014163200000 | 1192.98 |
| 1014249600000 | 1189.22 |
| 1014336000000 | 1175.81 |
| 1014595200000 | 1142.95 |
| 1014681600000 | 1135.64 |
| 1014768000000 | 1146.41 |
| 1014854400000 | 1168.51 |
| 1014940800000 | 1174.49 |
| 1015200000000 | 1215.56 |
| 1015286400000 | 1216.03 |
| 1015372800000 | 1236.59 |
| 1015459200000 | 1249.32 |
| 1015545600000 | 1242.31 |
| 1015804800000 | 1240.92 |
| 1015891200000 | 1227.1 |
| 1015977600000 | 1241.93 |
| 1016064000000 | 1263.51 |
| 1016150400000 | 1268.62 |
| 1016409600000 | 1277.26 |
| 1016496000000 | 1283.55 |
| 1016582400000 | 1276.4 |
| 1016668800000 | 1274.94 |
| 1016755200000 | 1280.72 |
| 1017014400000 | 1276.36 |
| 1017100800000 | 1278.63 |
| 1017187200000 | 1286.04 |
| 1017273600000 | 1280.18 |
| 1017360000000 | 1281.42 |
| 1017619200000 | 1294.29 |
| 1017705600000 | 1286.29 |
| 1017792000000 | 1280.38 |
| 1017878400000 | 1277.74 |
| 1017964800000 | 1280.03 |
| 1018224000000 | 1272.82 |
| 1018310400000 | 1285.51 |
| 1018396800000 | 1283.82 |
| 1018483200000 | 1287.04 |
| 1018569600000 | 1283.15 |
| 1018828800000 | 1282.08 |
| 1018915200000 | 1292.22 |
| 1019001600000 | 1303.49 |
| 1019088000000 | 1311.56 |
| 1019174400000 | 1317.69 |
| 1019433600000 | 1336.35 |
| 1019520000000 | 1332.9 |
| 1019606400000 | 1329.57 |
| 1019692800000 | 1337.76 |
| 1019779200000 | 1343.98 |
| 1020038400000 | 1344.98 |
| 1020124800000 | 1324.79 |
| 1020211200000 | 1332.29 |
| 1020297600000 | 1288.21 |
| 1020384000000 | 1287.72 |
| 1020643200000 | 1273.51 |
| 1020729600000 | 1251.66 |
| 1020816000000 | 1278.12 |
| 1020902400000 | 1280.2 |
| 1020988800000 | 1285.88 |
| 1021248000000 | 1271.45 |
| 1021334400000 | 1290.05 |
| 1021420800000 | 1291.32 |
| 1021507200000 | 1299.28 |
| 1021593600000 | 1304.84 |
| 1021852800000 | 1300.6 |
| 1021939200000 | 1283.1 |
| 1022025600000 | 1290.72 |
| 1022112000000 | 1304.07 |
| 1022198400000 | 1313.02 |
| 1022457600000 | 1309.51 |
| 1022544000000 | 1325.08 |
| 1022630400000 | 1340.6 |
| 1022716800000 | 1348.42 |
| 1022803200000 | 1315.54 |
| 1023062400000 | 1327.22 |
| 1023148800000 | 1334.72 |
| 1023235200000 | 1339.7 |
| 1023321600000 | 1341.1 |
| 1023408000000 | 1328.63 |
| 1023667200000 | 1326.45 |
| 1023753600000 | 1333.53 |
| 1023840000000 | 1329.46 |
| 1023926400000 | 1327.31 |
| 1024012800000 | 1325.62 |
| 1024272000000 | 1321.74 |
| 1024358400000 | 1328.16 |
| 1024444800000 | 1328.51 |
| 1024531200000 | 1334.95 |
| 1024617600000 | 1343 |
| 1024876800000 | 1315.53 |
| 1024963200000 | 1338.65 |
| 1025049600000 | 1353.52 |
| 1025136000000 | 1355.71 |
| 1025222400000 | 1355.06 |
| 1025481600000 | 1345.97 |
| 1025568000000 | 1321.99 |
| 1025654400000 | 1299.2 |
| 1025740800000 | 1305.4 |
| 1025827200000 | 1309.6 |
| 1026086400000 | 1332.5 |
| 1026172800000 | 1342.5 |
| 1026259200000 | 1347.87 |
| 1026345600000 | 1340.73 |
| 1026432000000 | 1342.76 |
| 1026691200000 | 1348.72 |
| 1026777600000 | 1366.69 |
| 1026864000000 | 1364.74 |
| 1026950400000 | 1356.43 |
| 1027036800000 | 1352.72 |
| 1027296000000 | 1322.42 |
| 1027382400000 | 1260.32 |
| 1027468800000 | 1251.04 |
| 1027555200000 | 1274.93 |
| 1027641600000 | 1245.43 |
| 1027900800000 | 1257.24 |
| 1027987200000 | 1248.26 |
| 1028073600000 | 1246.87 |
| 1028160000000 | 1243.83 |
| 1028246400000 | 1223.72 |
| 1028505600000 | 1181.22 |
| 1028592000000 | 1161.27 |
| 1028678400000 | 1167.14 |
| 1028764800000 | 1172.74 |
| 1028851200000 | 1197.99 |
| 1029110400000 | 1205.4 |
| 1029196800000 | 1204.93 |
| 1029283200000 | 1194.56 |
| 1029369600000 | 1196.08 |
| 1029456000000 | 1193.16 |
| 1029715200000 | 1181.81 |
| 1029801600000 | 1186.31 |
| 1029888000000 | 1187.45 |
| 1029974400000 | 1200.01 |
| 1030060800000 | 1209.24 |
| 1030320000000 | 1223.85 |
| 1030406400000 | 1253.69 |
| 1030492800000 | 1240.12 |
| 1030579200000 | 1242.3 |
| 1030665600000 | 1237.42 |
| 1030924800000 | 1234.69 |
| 1031011200000 | 1226.07 |
| 1031097600000 | 1217.78 |
| 1031184000000 | 1221.7 |
| 1031270400000 | 1215.41 |
| 1031529600000 | 1214.22 |
| 1031616000000 | 1212.16 |
| 1031702400000 | 1217.42 |
| 1031788800000 | 1225 |
| 1031875200000 | 1206.47 |
| 1032134400000 | 1198.96 |
| 1032220800000 | 1189.83 |
| 1032307200000 | 1181.13 |
| 1032393600000 | 1180.06 |
| 1032480000000 | 1163.46 |
| 1032739200000 | 1147.19 |
| 1032825600000 | 1125.57 |
| 1032912000000 | 1129.42 |
| 1032998400000 | 1141.9 |
| 1033084800000 | 1123.96 |
| 1033344000000 | 1090.26 |
| 1033430400000 | 1083.74 |
| 1033516800000 | 1083.93 |
| 1033603200000 | 1085.4 |
| 1033689600000 | 1084.89 |
| 1033948800000 | 1064.15 |
| 1034035200000 | 1066.42 |
| 1034121600000 | 1067.2 |
| 1034208000000 | 1059.95 |
| 1034294400000 | 1068.31 |
| 1034553600000 | 1052.86 |
| 1034640000000 | 1075.28 |
| 1034726400000 | 1064.92 |
| 1034812800000 | 1081.97 |
| 1034899200000 | 1082.38 |
| 1035158400000 | 1084.72 |
| 1035244800000 | 1085.92 |
| 1035331200000 | 1086.27 |
| 1035417600000 | 1100.26 |
| 1035504000000 | 1131.43 |
| 1035763200000 | 1153.33 |
| 1035849600000 | 1135.67 |
| 1035936000000 | 1150.97 |
| 1036022400000 | 1175.45 |
| 1036108800000 | 1182.58 |
| 1036368000000 | 1209.87 |
| 1036454400000 | 1212.33 |
| 1036540800000 | 1230.88 |
| 1036627200000 | 1202.96 |
| 1036713600000 | 1203.58 |
| 1036972800000 | 1205.67 |
| 1037059200000 | 1205.91 |
| 1037145600000 | 1189.58 |
| 1037232000000 | 1201.77 |
| 1037318400000 | 1210.87 |
| 1037577600000 | 1209.25 |
| 1037664000000 | 1193.75 |
| 1037750400000 | 1198.59 |
| 1037836800000 | 1211.68 |
| 1037923200000 | 1210.46 |
| 1038182400000 | 1223.3 |
| 1038268800000 | 1217.3 |
| 1038355200000 | 1232.45 |
| 1038441600000 | 1252.69 |
| 1038528000000 | 1252.29 |
| 1038787200000 | 1255.93 |
| 1038873600000 | 1243.38 |
| 1038960000000 | 1248.18 |
| 1039046400000 | 1262.26 |
| 1039132800000 | 1275.3 |
| 1039392000000 | 1277.23 |
| 1039478400000 | 1280.34 |
| 1039564800000 | 1286.86 |
| 1039651200000 | 1300.91 |
| 1039737600000 | 1296.72 |
| 1039996800000 | 1308.72 |
| 1040083200000 | 1313.11 |
| 1040169600000 | 1313.25 |
| 1040256000000 | 1309.68 |
| 1040342400000 | 1307.86 |
| 1040601600000 | 1310.87 |
| 1040688000000 | 1316.62 |
| 1040774400000 | 1318.86 |
| 1040860800000 | 1326.33 |
| 1040947200000 | 1323.87 |
| 1041206400000 | 1330.58 |
| 1041292800000 | 1321.43 |
| 1041465600000 | 1312.7 |
| 1041552000000 | 1337.3 |
| 1041811200000 | 1361.18 |
| 1041897600000 | 1341.47 |
| 1041984000000 | 1360.9 |
| 1042070400000 | 1366.02 |
| 1042156800000 | 1378.84 |
| 1042416000000 | 1387.49 |
| 1042502400000 | 1410.81 |
| 1042588800000 | 1399.25 |
| 1042675200000 | 1398.97 |
| 1042761600000 | 1377.51 |
| 1043020800000 | 1372.8 |
| 1043107200000 | 1379.56 |
| 1043193600000 | 1369.2 |
| 1043280000000 | 1392.82 |
| 1043366400000 | 1396.44 |
| 1043625600000 | 1385.84 |
| 1043712000000 | 1368.37 |
| 1043798400000 | 1334.9 |
| 1043884800000 | 1339.05 |
| 1043971200000 | 1348.92 |
| 1044230400000 | 1351.62 |
| 1044316800000 | 1361 |
| 1044403200000 | 1357.81 |
| 1044489600000 | 1375.17 |
| 1044576000000 | 1374.32 |
| 1044835200000 | 1355.51 |
| 1044921600000 | 1357.22 |
| 1045008000000 | 1344.44 |
| 1045094400000 | 1370.61 |
| 1045180800000 | 1366.49 |
| 1045440000000 | 1366.24 |
| 1045526400000 | 1360.59 |
| 1045612800000 | 1370.67 |
| 1045699200000 | 1382.91 |
| 1045785600000 | 1380.09 |
| 1046044800000 | 1368.76 |
| 1046131200000 | 1338.54 |
| 1046217600000 | 1336.22 |
| 1046304000000 | 1346.01 |
| 1046390400000 | 1359.87 |
| 1046649600000 | 1368.65 |
| 1046736000000 | 1381.75 |
| 1046822400000 | 1373.5 |
| 1046908800000 | 1390.1 |
| 1046995200000 | 1399.45 |
| 1047254400000 | 1389.37 |
| 1047340800000 | 1390.17 |
| 1047427200000 | 1367.98 |
| 1047513600000 | 1363.74 |
| 1047600000000 | 1371.48 |
| 1047859200000 | 1364.29 |
| 1047945600000 | 1374.43 |
| 1048032000000 | 1365.71 |
| 1048118400000 | 1366.47 |
| 1048204800000 | 1345.27 |
| 1048464000000 | 1359.91 |
| 1048550400000 | 1352.65 |
| 1048636800000 | 1371.19 |
| 1048723200000 | 1370.08 |
| 1048809600000 | 1373.87 |
| 1049068800000 | 1390.9 |
| 1049155200000 | 1388.65 |
| 1049241600000 | 1398.77 |
| 1049328000000 | 1403.32 |
| 1049414400000 | 1421.28 |
| 1049673600000 | 1427.01 |
| 1049760000000 | 1398.53 |
| 1049846400000 | 1424.66 |
| 1049932800000 | 1424.66 |
| 1050019200000 | 1418.73 |
| 1050278400000 | 1420.37 |
| 1050364800000 | 1453.33 |
| 1050451200000 | 1467.5 |
| 1050537600000 | 1461.07 |
| 1050624000000 | 1460.47 |
| 1050883200000 | 1460.27 |
| 1050969600000 | 1471.87 |
| 1051056000000 | 1466.91 |
| 1051142400000 | 1507.87 |
| 1051228800000 | 1510.33 |
| 1051488000000 | 1532.43 |
| 1051574400000 | 1565.92 |
| 1051660800000 | 1604.84 |
| 1051747200000 | 1612.96 |
| 1051833600000 | 1623.81 |
| 1052092800000 | 1671.82 |
| 1052179200000 | 1648.87 |
| 1052265600000 | 1670.04 |
| 1052352000000 | 1697.65 |
| 1052438400000 | 1665.98 |
| 1052697600000 | 1697.28 |
| 1052784000000 | 1707.4 |
| 1052870400000 | 1707.95 |
| 1052956800000 | 1684.62 |
| 1053043200000 | 1697.72 |
| 1053302400000 | 1695.27 |
| 1053388800000 | 1713.68 |
| 1053475200000 | 1706.79 |
| 1053561600000 | 1715.18 |
| 1053648000000 | 1752.02 |
| 1053907200000 | 1745.92 |
| 1053993600000 | 1744.16 |
| 1054080000000 | 1749.23 |
| 1054166400000 | 1750 |
| 1054252800000 | 1736.33 |
| 1054512000000 | 1747.58 |
| 1054598400000 | 1755.16 |
| 1054684800000 | 1795.39 |
| 1054771200000 | 1810.2 |
| 1054857600000 | 1807.42 |
| 1055116800000 | 1814.44 |
| 1055203200000 | 1820.51 |
| 1055289600000 | 1831.96 |
| 1055376000000 | 1817.99 |
| 1055462400000 | 1826.35 |
| 1055721600000 | 1812.54 |
| 1055808000000 | 1807.01 |
| 1055894400000 | 1792.15 |
| 1055980800000 | 1786.32 |
| 1056067200000 | 1747.27 |
| 1056326400000 | 1710.78 |
| 1056412800000 | 1688.53 |
| 1056499200000 | 1746.37 |
| 1056585600000 | 1703.12 |
| 1056672000000 | 1722.75 |
| 1056931200000 | 1711.67 |
| 1057017600000 | 1703.93 |
| 1057104000000 | 1701.75 |
| 1057190400000 | 1693.64 |
| 1057276800000 | 1691.38 |
| 1057536000000 | 1680.1 |
| 1057622400000 | 1675.59 |
| 1057708800000 | 1658.65 |
| 1057795200000 | 1646.79 |
| 1057881600000 | 1636.1 |
| 1058140800000 | 1650.53 |
| 1058227200000 | 1628.81 |
| 1058313600000 | 1633.69 |
| 1058400000000 | 1639.82 |
| 1058486400000 | 1648.11 |
| 1058745600000 | 1646.07 |
| 1058832000000 | 1633.22 |
| 1058918400000 | 1641.96 |
| 1059004800000 | 1661.4 |
| 1059091200000 | 1689.26 |
| 1059350400000 | 1687.64 |
| 1059436800000 | 1685.06 |
| 1059523200000 | 1661.5 |
| 1059609600000 | 1650.42 |
| 1059696000000 | 1647.23 |
| 1059955200000 | 1641.74 |
| 1060041600000 | 1624.71 |
| 1060128000000 | 1611.52 |
| 1060214400000 | 1619.2 |
| 1060300800000 | 1609.6 |
| 1060560000000 | 1628.91 |
| 1060646400000 | 1631.53 |
| 1060732800000 | 1639.09 |
| 1060819200000 | 1640.73 |
| 1060905600000 | 1656.21 |
| 1061164800000 | 1643.26 |
| 1061251200000 | 1650.89 |
| 1061337600000 | 1641.69 |
| 1061424000000 | 1625.18 |
| 1061510400000 | 1622.06 |
| 1061769600000 | 1628.14 |
| 1061856000000 | 1621.78 |
| 1061942400000 | 1631.72 |
| 1062028800000 | 1630.64 |
| 1062115200000 | 1636.58 |
| 1062374400000 | 1647.72 |
| 1062460800000 | 1632.79 |
| 1062547200000 | 1643.27 |
| 1062633600000 | 1641.92 |
| 1062720000000 | 1661.75 |
| 1062979200000 | 1652.86 |
| 1063065600000 | 1663.21 |
| 1063152000000 | 1652.28 |
| 1063238400000 | 1652.41 |
| 1063324800000 | 1657.97 |
| 1063584000000 | 1667.09 |
| 1063670400000 | 1636.31 |
| 1063756800000 | 1673.95 |
| 1063843200000 | 1675.55 |
| 1063929600000 | 1701.31 |
| 1064188800000 | 1701.68 |
| 1064275200000 | 1710.21 |
| 1064361600000 | 1711.78 |
| 1064448000000 | 1715.68 |
| 1064534400000 | 1718.17 |
| 1064793600000 | 1745.8 |
| 1064880000000 | 1747.21 |
| 1064966400000 | 1776.86 |
| 1065052800000 | 1788.41 |
| 1065139200000 | 1795.27 |
| 1065398400000 | 1831.66 |
| 1065484800000 | 1846.08 |
| 1065571200000 | 1870.69 |
| 1065657600000 | 1864.23 |
| 1065744000000 | 1894.99 |
| 1066003200000 | 1877.45 |
| 1066089600000 | 1917.14 |
| 1066176000000 | 1923.45 |
| 1066262400000 | 1937.67 |
| 1066348800000 | 1953.71 |
| 1066608000000 | 1940.52 |
| 1066694400000 | 1952.47 |
| 1066780800000 | 1941.41 |
| 1066867200000 | 1926.24 |
| 1066953600000 | 1948.5 |
| 1067212800000 | 1933.94 |
| 1067299200000 | 1946.25 |
| 1067385600000 | 1948.68 |
| 1067472000000 | 1964.39 |
| 1067558400000 | 1947.93 |
| 1067817600000 | 1954.99 |
| 1067904000000 | 1950.37 |
| 1067990400000 | 1939.76 |
| 1068076800000 | 1937.76 |
| 1068163200000 | 1963.25 |
| 1068422400000 | 1968.9 |
| 1068508800000 | 1978.51 |
| 1068595200000 | 2017.58 |
| 1068681600000 | 2028.39 |
| 1068768000000 | 2067.07 |
| 1069027200000 | 2033.51 |
| 1069113600000 | 2078.44 |
| 1069200000000 | 2097.45 |
| 1069286400000 | 2096.29 |
| 1069372800000 | 2108.51 |
| 1069632000000 | 2061.43 |
| 1069718400000 | 2079.52 |
| 1069804800000 | 2106.5 |
| 1069891200000 | 2106.47 |
| 1069977600000 | 2108.53 |
| 1070236800000 | 2113 |
| 1070323200000 | 2150.33 |
| 1070409600000 | 2149 |
| 1070496000000 | 2133.21 |
| 1070582400000 | 2155.89 |
| 1070841600000 | 2171.43 |
| 1070928000000 | 2178.1 |
| 1071014400000 | 2176.67 |
| 1071100800000 | 2158.2 |
| 1071187200000 | 2181.8 |
| 1071446400000 | 2193.32 |
| 1071532800000 | 2205.93 |
| 1071619200000 | 2230.31 |
| 1071705600000 | 2243.95 |
| 1071792000000 | 2265.52 |
| 1072051200000 | 2262.96 |
| 1072137600000 | 2253.59 |
| 1072224000000 | 2280.39 |
| 1072310400000 | 2278.65 |
| 1072396800000 | 2275.54 |
| 1072656000000 | 2290.19 |
| 1072742400000 | 2321.47 |
| 1072828800000 | 2323.46 |
| 1073001600000 | 2349.48 |
| 1073260800000 | 2385.41 |
| 1073347200000 | 2397.19 |
| 1073433600000 | 2369.66 |
| 1073520000000 | 2402.26 |
| 1073606400000 | 2430.53 |
| 1073865600000 | 2463.09 |
| 1073952000000 | 2500.27 |
| 1074038400000 | 2502.94 |
| 1074124800000 | 2540.86 |
| 1074211200000 | 2514.22 |
| 1074470400000 | 2521.93 |
| 1074556800000 | 2505.15 |
| 1074643200000 | 2523.85 |
| 1074729600000 | 2546.56 |
| 1074816000000 | 2549.8 |
| 1075075200000 | 2544.96 |
| 1075161600000 | 2573.24 |
| 1075248000000 | 2583.01 |
| 1075334400000 | 2504.23 |
| 1075420800000 | 2507.25 |
| 1075680000000 | 2525.69 |
| 1075766400000 | 2531.56 |
| 1075852800000 | 2524.49 |
| 1075939200000 | 2517.48 |
| 1076025600000 | 2580.13 |
| 1076284800000 | 2575.95 |
| 1076371200000 | 2591.96 |
| 1076457600000 | 2618.34 |
| 1076544000000 | 2649.54 |
| 1076630400000 | 2641.12 |
| 1076889600000 | 2647.32 |
| 1076976000000 | 2685.93 |
| 1077062400000 | 2709.93 |
| 1077148800000 | 2672.78 |
| 1077235200000 | 2662.99 |
| 1077494400000 | 2694.32 |
| 1077580800000 | 2744.61 |
| 1077667200000 | 2734.01 |
| 1077753600000 | 2697.85 |
| 1077840000000 | 2710.46 |
| 1078099200000 | 2735.23 |
| 1078185600000 | 2724.08 |
| 1078272000000 | 2697.57 |
| 1078358400000 | 2726.7 |
| 1078444800000 | 2769.11 |
| 1078704000000 | 2783.9 |
| 1078790400000 | 2773.51 |
| 1078876800000 | 2697.78 |
| 1078963200000 | 2620.86 |
| 1079049600000 | 2592.87 |
| 1079308800000 | 2577.59 |
| 1079395200000 | 2614.79 |
| 1079481600000 | 2635.13 |
| 1079568000000 | 2642.57 |
| 1079654400000 | 2640.02 |
| 1079913600000 | 2602.72 |
| 1080000000000 | 2582.85 |
| 1080086400000 | 2545.36 |
| 1080172800000 | 2568.52 |
| 1080259200000 | 2547.43 |
| 1080518400000 | 2573.47 |
| 1080604800000 | 2563.68 |
| 1080691200000 | 2594.12 |
| 1080777600000 | 2624.56 |
| 1080864000000 | 2589.25 |
| 1081123200000 | 2567.15 |
| 1081209600000 | 2597.57 |
| 1081296000000 | 2624.99 |
| 1081382400000 | 2613.89 |
| 1081468800000 | 2613.9 |
| 1081728000000 | 2606.55 |
| 1081814400000 | 2581.67 |
| 1081900800000 | 2556.6 |
| 1081987200000 | 2548.28 |
| 1082073600000 | 2568.43 |
| 1082332800000 | 2573.84 |
| 1082419200000 | 2554.7 |
| 1082505600000 | 2521.18 |
| 1082592000000 | 2542.68 |
| 1082678400000 | 2519.91 |
| 1082937600000 | 2513.2 |
| 1083024000000 | 2541.25 |
| 1083110400000 | 2527.99 |
| 1083196800000 | 2560.08 |
| 1083283200000 | 2559.75 |
| 1083542400000 | 2562.72 |
| 1083628800000 | 2608.26 |
| 1083715200000 | 2636.52 |
| 1083801600000 | 2593.87 |
| 1083888000000 | 2536.92 |
| 1084147200000 | 2453.72 |
| 1084233600000 | 2454.42 |
| 1084320000000 | 2456.87 |
| 1084406400000 | 2465.76 |
| 1084492800000 | 2426.9 |
| 1084752000000 | 2383.21 |
| 1084838400000 | 2423.43 |
| 1084924800000 | 2490.08 |
| 1085011200000 | 2465.45 |
| 1085097600000 | 2460.06 |
| 1085356800000 | 2460.23 |
| 1085443200000 | 2458.8 |
| 1085529600000 | 2446.3 |
| 1085616000000 | 2498.12 |
| 1085702400000 | 2470.13 |
| 1085961600000 | 2475.7 |
| 1086048000000 | 2478.26 |
| 1086134400000 | 2490.2 |
| 1086220800000 | 2488.32 |
| 1086307200000 | 2499.48 |
| 1086566400000 | 2531.43 |
| 1086652800000 | 2529.76 |
| 1086739200000 | 2470.61 |
| 1086825600000 | 2470.6 |
| 1086912000000 | 2451.99 |
| 1087171200000 | 2474.68 |
| 1087257600000 | 2482.95 |
| 1087344000000 | 2477.01 |
| 1087430400000 | 2483.09 |
| 1087516800000 | 2504.21 |
| 1087776000000 | 2508.96 |
| 1087862400000 | 2526.35 |
| 1087948800000 | 2525.59 |
| 1088035200000 | 2529.56 |
| 1088121600000 | 2523.14 |
| 1088380800000 | 2558.16 |
| 1088467200000 | 2538.84 |
| 1088553600000 | 2549.52 |
| 1088640000000 | 2529.89 |
| 1088726400000 | 2559.95 |
| 1088985600000 | 2547.82 |
| 1089072000000 | 2556.74 |
| 1089158400000 | 2549.28 |
| 1089244800000 | 2547.48 |
| 1089331200000 | 2558.67 |
| 1089590400000 | 2577.73 |
| 1089676800000 | 2564.06 |
| 1089763200000 | 2585.01 |
| 1089849600000 | 2575.25 |
| 1089936000000 | 2599.2 |
| 1090195200000 | 2574.25 |
| 1090281600000 | 2559.44 |
| 1090368000000 | 2558.91 |
| 1090454400000 | 2535.07 |
| 1090540800000 | 2509.13 |
| 1090800000000 | 2505.57 |
| 1090886400000 | 2515.21 |
| 1090972800000 | 2516.64 |
| 1091059200000 | 2545.39 |
| 1091145600000 | 2521.43 |
| 1091404800000 | 2502.65 |
| 1091491200000 | 2479.31 |
| 1091577600000 | 2445.99 |
| 1091664000000 | 2439.11 |
| 1091750400000 | 2434.66 |
| 1092009600000 | 2399.24 |
| 1092096000000 | 2410.98 |
| 1092182400000 | 2392.82 |
| 1092268800000 | 2418.56 |
| 1092355200000 | 2428.23 |
| 1092614400000 | 2445.97 |
| 1092700800000 | 2449.49 |
| 1092787200000 | 2445.32 |
| 1092873600000 | 2447.57 |
| 1092960000000 | 2461.62 |
| 1093219200000 | 2458.13 |
| 1093305600000 | 2456.8 |
| 1093392000000 | 2455.15 |
| 1093478400000 | 2464.93 |
| 1093564800000 | 2449.62 |
| 1093824000000 | 2448.42 |
| 1093910400000 | 2478.84 |
| 1093996800000 | 2499.8 |
| 1094083200000 | 2503.57 |
| 1094169600000 | 2493.84 |
| 1094428800000 | 2490.99 |
| 1094515200000 | 2490.41 |
| 1094601600000 | 2513.81 |
| 1094688000000 | 2512.73 |
| 1094774400000 | 2564.51 |
| 1095033600000 | 2590.63 |
| 1095120000000 | 2574.95 |
| 1095206400000 | 2532.98 |
| 1095292800000 | 2531.18 |
| 1095379200000 | 2532.27 |
| 1095638400000 | 2545.03 |
| 1095724800000 | 2580.29 |
| 1095811200000 | 2561.3 |
| 1095897600000 | 2560.22 |
| 1095984000000 | 2566.85 |
| 1096243200000 | 2595.92 |
| 1096329600000 | 2611.22 |
| 1096416000000 | 2627.88 |
| 1096502400000 | 2627.18 |
| 1096588800000 | 2643.5 |
| 1096848000000 | 2628.01 |
| 1096934400000 | 2639.88 |
| 1097020800000 | 2647.1 |
| 1097107200000 | 2632.92 |
| 1097193600000 | 2647.98 |
| 1097452800000 | 2645.57 |
| 1097539200000 | 2616.36 |
| 1097625600000 | 2609.87 |
| 1097712000000 | 2636.95 |
| 1097798400000 | 2670.43 |
| 1098057600000 | 2673.57 |
| 1098144000000 | 2679.16 |
| 1098230400000 | 2697.28 |
| 1098316800000 | 2708.49 |
| 1098403200000 | 2718.03 |
| 1098662400000 | 2738.34 |
| 1098748800000 | 2707.48 |
| 1098835200000 | 2749.97 |
| 1098921600000 | 2760.08 |
| 1099008000000 | 2764.88 |
| 1099267200000 | 2798.16 |
| 1099353600000 | 2796.58 |
| 1099440000000 | 2805.53 |
| 1099526400000 | 2820.07 |
| 1099612800000 | 2826.11 |
| 1099872000000 | 2853.05 |
| 1099958400000 | 2857.2 |
| 1100044800000 | 2880.81 |
| 1100131200000 | 2890.29 |
| 1100217600000 | 2918.49 |
| 1100476800000 | 2927.35 |
| 1100563200000 | 2900.78 |
| 1100649600000 | 2951.43 |
| 1100736000000 | 2928.09 |
| 1100822400000 | 2942.54 |
| 1101081600000 | 2953.52 |
| 1101168000000 | 2959.22 |
| 1101254400000 | 2957.67 |
| 1101340800000 | 2992.79 |
| 1101427200000 | 2999.26 |
| 1101686400000 | 2987.14 |
| 1101772800000 | 2956.71 |
| 1101859200000 | 2962.03 |
| 1101945600000 | 2945.92 |
| 1102032000000 | 2964.32 |
| 1102291200000 | 2972.16 |
| 1102377600000 | 2974.48 |
| 1102464000000 | 2939.94 |
| 1102550400000 | 2935.57 |
| 1102636800000 | 2958.81 |
| 1102896000000 | 3011.75 |
| 1102982400000 | 3015.19 |
| 1103068800000 | 3033.77 |
| 1103155200000 | 3048.91 |
| 1103241600000 | 3023.48 |
| 1103500800000 | 3080.36 |
| 1103587200000 | 3075.61 |
| 1103673600000 | 3066.55 |
| 1103760000000 | 3113.36 |
| 1103846400000 | 3105.02 |
| 1104105600000 | 3126.64 |
| 1104192000000 | 3101.88 |
| 1104278400000 | 3096.75 |
| 1104364800000 | 3105.34 |
| 1104451200000 | 3089.43 |
| 1104710400000 | 3087.61 |
| 1104796800000 | 3076.45 |
| 1104883200000 | 3075.33 |
| 1104969600000 | 3053.68 |
| 1105056000000 | 3034.79 |
| 1105315200000 | 3028.32 |
| 1105401600000 | 3032.71 |
| 1105488000000 | 3073.66 |
| 1105574400000 | 3074.53 |
| 1105660800000 | 3047.36 |
| 1105920000000 | 3047.01 |
| 1106006400000 | 3042.1 |
| 1106092800000 | 3089.78 |
| 1106179200000 | 3080.88 |
| 1106265600000 | 3103.63 |
| 1106524800000 | 3113.44 |
| 1106611200000 | 3101.65 |
| 1106697600000 | 3149.53 |
| 1106784000000 | 3147.09 |
| 1106870400000 | 3156.16 |
| 1107129600000 | 3169.69 |
| 1107216000000 | 3176.64 |
| 1107302400000 | 3168.61 |
| 1107388800000 | 3177.99 |
| 1107475200000 | 3180.71 |
| 1107734400000 | 3137.54 |
| 1107820800000 | 3116.91 |
| 1107907200000 | 3131.28 |
| 1107993600000 | 3141.36 |
| 1108080000000 | 3120.23 |
| 1108339200000 | 3161.71 |
| 1108425600000 | 3172.27 |
| 1108512000000 | 3178.11 |
| 1108598400000 | 3185.78 |
| 1108684800000 | 3176.4 |
| 1108944000000 | 3178.65 |
| 1109030400000 | 3188.02 |
| 1109116800000 | 3153.17 |
| 1109203200000 | 3174.01 |
| 1109289600000 | 3194.55 |
| 1109548800000 | 3230.77 |
| 1109635200000 | 3224.4 |
| 1109721600000 | 3190.04 |
| 1109808000000 | 3202.14 |
| 1109894400000 | 3224.68 |
| 1110153600000 | 3219.14 |
| 1110240000000 | 3270.14 |
| 1110326400000 | 3251.09 |
| 1110412800000 | 3244.22 |
| 1110499200000 | 3262.67 |
| 1110758400000 | 3242.82 |
| 1110844800000 | 3229.64 |
| 1110931200000 | 3252.75 |
| 1111017600000 | 3214.48 |
| 1111104000000 | 3202.3 |
| 1111363200000 | 3187.36 |
| 1111449600000 | 3202.23 |
| 1111536000000 | 3159.23 |
| 1111622400000 | 3160.45 |
| 1111708800000 | 3160.65 |
| 1111968000000 | 3138.66 |
| 1112054400000 | 3157 |
| 1112140800000 | 3156.92 |
| 1112227200000 | 3171.91 |
| 1112313600000 | 3188.98 |
| 1112572800000 | 3138.03 |
| 1112659200000 | 3158.1 |
| 1112745600000 | 3149.2 |
| 1112832000000 | 3189.56 |
| 1112918400000 | 3171.82 |
| 1113177600000 | 3206.76 |
| 1113264000000 | 3199.08 |
| 1113350400000 | 3266.69 |
| 1113436800000 | 3226.41 |
| 1113523200000 | 3212.04 |
| 1113782400000 | 3198.5 |
| 1113868800000 | 3217.59 |
| 1113955200000 | 3271.71 |
| 1114041600000 | 3300.03 |
| 1114128000000 | 3292.29 |
| 1114387200000 | 3251.73 |
| 1114473600000 | 3261.27 |
| 1114560000000 | 3233.01 |
| 1114646400000 | 3226.55 |
| 1114732800000 | 3202.71 |
| 1114992000000 | 3178.7 |
| 1115078400000 | 3221.6 |
| 1115164800000 | 3238.94 |
| 1115251200000 | 3234.59 |
| 1115337600000 | 3222.69 |
| 1115596800000 | 3186.93 |
| 1115683200000 | 3197.86 |
| 1115769600000 | 3217.23 |
| 1115856000000 | 3217.49 |
| 1115942400000 | 3178.19 |
| 1116201600000 | 3174.5 |
| 1116288000000 | 3169.4 |
| 1116374400000 | 3165.22 |
| 1116460800000 | 3159.93 |
| 1116547200000 | 3164.33 |
| 1116806400000 | 3171.74 |
| 1116892800000 | 3164.67 |
| 1116979200000 | 3159.48 |
| 1117065600000 | 3150.6 |
| 1117152000000 | 3112.03 |
| 1117411200000 | 3097.15 |
| 1117497600000 | 3035.57 |
| 1117584000000 | 3059.74 |
| 1117670400000 | 3043.71 |
| 1117756800000 | 3028.19 |
| 1118016000000 | 3018.03 |
| 1118102400000 | 2963.81 |
| 1118188800000 | 2967.55 |
| 1118275200000 | 2941.68 |
| 1118361600000 | 2978.58 |
| 1118620800000 | 2958.84 |
| 1118707200000 | 2937.8 |
| 1118793600000 | 2970.57 |
| 1118880000000 | 2975.94 |
| 1118966400000 | 3037.74 |
| 1119225600000 | 3005.83 |
| 1119312000000 | 2989.13 |
| 1119398400000 | 2977.94 |
| 1119484800000 | 2978.86 |
| 1119571200000 | 2984.07 |
| 1119830400000 | 2979.38 |
| 1119916800000 | 2958.29 |
| 1120003200000 | 2956.74 |
| 1120089600000 | 2968.99 |
| 1120176000000 | 2945.96 |
| 1120435200000 | 2934.51 |
| 1120521600000 | 2937.65 |
| 1120608000000 | 2945.86 |
| 1120694400000 | 2942.89 |
| 1120780800000 | 2917.95 |
| 1121040000000 | 2966.56 |
| 1121126400000 | 2978.14 |
| 1121212800000 | 2969.97 |
| 1121299200000 | 2959.05 |
| 1121385600000 | 2936.88 |
| 1121644800000 | 2957.56 |
| 1121731200000 | 2949.38 |
| 1121817600000 | 2956.06 |
| 1121904000000 | 2995.23 |
| 1121990400000 | 2973.7 |
| 1122249600000 | 2992.87 |
| 1122336000000 | 3053.43 |
| 1122422400000 | 3068.61 |
| 1122508800000 | 3114.14 |
| 1122595200000 | 3078 |
| 1122854400000 | 3157.61 |
| 1122940800000 | 3201.4 |
| 1123027200000 | 3267.8 |
| 1123113600000 | 3252.89 |
| 1123200000000 | 3220.81 |
| 1123459200000 | 3224.95 |
| 1123545600000 | 3202.94 |
| 1123632000000 | 3230.77 |
| 1123718400000 | 3245.09 |
| 1123804800000 | 3221.06 |
| 1124064000000 | 3227.38 |
| 1124150400000 | 3220.52 |
| 1124236800000 | 3230.32 |
| 1124323200000 | 3171.13 |
| 1124409600000 | 3190.9 |
| 1124668800000 | 3211.68 |
| 1124755200000 | 3223.38 |
| 1124841600000 | 3221.4 |
| 1124928000000 | 3213.07 |
| 1125014400000 | 3212.36 |
| 1125273600000 | 3194.31 |
| 1125360000000 | 3194.48 |
| 1125446400000 | 3267.8 |
| 1125532800000 | 3304.7 |
| 1125619200000 | 3351.62 |
| 1125878400000 | 3364.24 |
| 1125964800000 | 3338.75 |
| 1126051200000 | 3350.73 |
| 1126137600000 | 3343.7 |
| 1126224000000 | 3383.31 |
| 1126483200000 | 3334.72 |
| 1126569600000 | 3293.61 |
| 1126656000000 | 3299.38 |
| 1126742400000 | 3281.73 |
| 1126828800000 | 3296.47 |
| 1127088000000 | 3285.75 |
| 1127174400000 | 3313.09 |
| 1127260800000 | 3383.88 |
| 1127347200000 | 3357.21 |
| 1127433600000 | 3368.96 |
| 1127692800000 | 3403.58 |
| 1127779200000 | 3423.36 |
| 1127865600000 | 3403.83 |
| 1127952000000 | 3426.44 |
| 1128038400000 | 3441.93 |
| 1128297600000 | 3403.26 |
| 1128384000000 | 3429.87 |
| 1128470400000 | 3489.3 |
| 1128556800000 | 3518.46 |
| 1128643200000 | 3487.28 |
| 1128902400000 | 3479.79 |
| 1128988800000 | 3455.62 |
| 1129075200000 | 3453.2 |
| 1129161600000 | 3383.25 |
| 1129248000000 | 3415.31 |
| 1129507200000 | 3407.06 |
| 1129593600000 | 3374.29 |
| 1129680000000 | 3307.01 |
| 1129766400000 | 3319.9 |
| 1129852800000 | 3321.91 |
| 1130112000000 | 3332.93 |
| 1130198400000 | 3376.15 |
| 1130284800000 | 3373.05 |
| 1130371200000 | 3339.76 |
| 1130457600000 | 3312.35 |
| 1130716800000 | 3278.29 |
| 1130803200000 | 3283.91 |
| 1130889600000 | 3303.07 |
| 1130976000000 | 3315.19 |
| 1131062400000 | 3279.17 |
| 1131321600000 | 3308.37 |
| 1131408000000 | 3326.36 |
| 1131494400000 | 3335.36 |
| 1131580800000 | 3339.35 |
| 1131667200000 | 3323.33 |
| 1131926400000 | 3343.28 |
| 1132012800000 | 3339.15 |
| 1132099200000 | 3348.03 |
| 1132185600000 | 3381.03 |
| 1132272000000 | 3349.71 |
| 1132531200000 | 3357.33 |
| 1132617600000 | 3348.58 |
| 1132704000000 | 3378.69 |
| 1132790400000 | 3387.36 |
| 1132876800000 | 3397.2 |
| 1133136000000 | 3443.08 |
| 1133222400000 | 3433.37 |
| 1133308800000 | 3390.53 |
| 1133395200000 | 3392.1 |
| 1133481600000 | 3385.39 |
| 1133740800000 | 3417.36 |
| 1133827200000 | 3447.89 |
| 1133913600000 | 3461.46 |
| 1134000000000 | 3495.14 |
| 1134086400000 | 3496.18 |
| 1134345600000 | 3531.37 |
| 1134432000000 | 3498.11 |
| 1134518400000 | 3511.93 |
| 1134604800000 | 3478.79 |
| 1134691200000 | 3524.55 |
| 1134950400000 | 3543.94 |
| 1135036800000 | 3519.98 |
| 1135123200000 | 3506.88 |
| 1135209600000 | 3544.86 |
| 1135296000000 | 3557.03 |
| 1135555200000 | 3557.15 |
| 1135641600000 | 3935.61 |
| 1135728000000 | 3642.98 |
| 1135814400000 | 3614.47 |
| 1135900800000 | 3608.19 |
| 1136160000000 | 3600.52 |
| 1136246400000 | 3688.71 |
| 1136332800000 | 3757.89 |
| 1136419200000 | 3811.64 |
| 1136505600000 | 3807.79 |
| 1136764800000 | 3804.43 |
| 1136851200000 | 3817.07 |
| 1136937600000 | 3898.88 |
| 1137024000000 | 3838.02 |
| 1137110400000 | 3845.08 |
| 1137369600000 | 3902.92 |
| 1137456000000 | 3856.19 |
| 1137542400000 | 3836.1 |
| 1137628800000 | 3857.89 |
| 1137715200000 | 3853.01 |
| 1137974400000 | 3909.55 |
| 1138060800000 | 3921 |
| 1138147200000 | 3920.99 |
| 1138233600000 | 3922.95 |
| 1138320000000 | 3929.14 |
| 1138579200000 | 3863.91 |
| 1138665600000 | 3859.16 |
| 1138752000000 | 3905.68 |
| 1138838400000 | 3878.3 |
| 1138924800000 | 3857.7 |
| 1139184000000 | 3845.76 |
| 1139270400000 | 3885.62 |
| 1139356800000 | 3911.95 |
| 1139443200000 | 3972.71 |
| 1139529600000 | 3946.73 |
| 1139788800000 | 4037.58 |
| 1139875200000 | 4004.73 |
| 1139961600000 | 4094.74 |
| 1140048000000 | 4124.44 |
| 1140134400000 | 4139.65 |
| 1140393600000 | 4089.64 |
| 1140480000000 | 4060.06 |
| 1140566400000 | 4107.89 |
| 1140652800000 | 4131.78 |
| 1140739200000 | 4129.68 |
| 1140998400000 | 4156.44 |
| 1141084800000 | 4145.39 |
| 1141171200000 | 4164.95 |
| 1141257600000 | 4171.08 |
| 1141344000000 | 4180.1 |
| 1141603200000 | 4199.74 |
| 1141689600000 | 4142.25 |
| 1141776000000 | 4167.71 |
| 1141862400000 | 4207.21 |
| 1141948800000 | 4286.57 |
| 1142208000000 | 4875.72 |
| 1142294400000 | 4824.79 |
| 1142380800000 | 4805.35 |
| 1142467200000 | 4834.76 |
| 1142553600000 | 4846.02 |
| 1142812800000 | 4848.46 |
| 1142899200000 | 4843.63 |
| 1142985600000 | 4832.28 |
| 1143072000000 | 4808.05 |
| 1143158400000 | 4924.28 |
| 1143417600000 | 4945.29 |
| 1143504000000 | 4917.98 |
| 1143590400000 | 4906.98 |
| 1143676800000 | 4970.42 |
| 1143763200000 | 4927.49 |
| 1144022400000 | 4954.67 |
| 1144108800000 | 4992.4 |
| 1144195200000 | 4986.41 |
| 1144281600000 | 4980.71 |
| 1144368000000 | 4956.13 |
| 1144627200000 | 4934.67 |
| 1144713600000 | 4953.47 |
| 1144800000000 | 4959.49 |
| 1144886400000 | 4965.65 |
| 1144972800000 | 4965.66 |
| 1145232000000 | 5044.52 |
| 1145318400000 | 5023.18 |
| 1145404800000 | 5054.88 |
| 1145491200000 | 5034.41 |
| 1145577600000 | 5046.55 |
| 1145836800000 | 5065.59 |
| 1145923200000 | 5097.7 |
| 1146009600000 | 5086.82 |
| 1146096000000 | 5164.54 |
| 1146182400000 | 5181.28 |
| 1146441600000 | 5190.33 |
| 1146528000000 | 5192.78 |
| 1146614400000 | 5168.65 |
| 1146700800000 | 5210.68 |
| 1146787200000 | 5240.26 |
| 1147046400000 | 5271.63 |
| 1147132800000 | 5262.85 |
| 1147219200000 | 5315.2 |
| 1147305600000 | 5304.59 |
| 1147392000000 | 5302.22 |
| 1147651200000 | 5251.06 |
| 1147737600000 | 5286.7 |
| 1147824000000 | 5198.41 |
| 1147910400000 | 5137.42 |
| 1147996800000 | 5073.32 |
| 1148256000000 | 5039.1 |
| 1148342400000 | 5066.19 |
| 1148428800000 | 4990.03 |
| 1148515200000 | 5056.07 |
| 1148601600000 | 5103.87 |
| 1148860800000 | 5079.97 |
| 1148947200000 | 5119.91 |
| 1149033600000 | 5080.56 |
| 1149120000000 | 5092.44 |
| 1149206400000 | 5147.51 |
| 1149465600000 | 5148.65 |
| 1149552000000 | 5084.24 |
| 1149638400000 | 5095.12 |
| 1149724800000 | 5010.99 |
| 1149811200000 | 5015.42 |
| 1150070400000 | 4972.86 |
| 1150156800000 | 4895.31 |
| 1150243200000 | 4856.06 |
| 1150329600000 | 4915.18 |
| 1150416000000 | 4900.87 |
| 1150675200000 | 4902.21 |
| 1150761600000 | 4897.87 |
| 1150848000000 | 4972.06 |
| 1150934400000 | 4971.32 |
| 1151020800000 | 4933.38 |
| 1151280000000 | 4929.54 |
| 1151366400000 | 4938.21 |
| 1151452800000 | 4897.47 |
| 1151539200000 | 4927.12 |
| 1151625600000 | 5073.22 |
| 1151884800000 | 5102.89 |
| 1151971200000 | 5100.98 |
| 1152057600000 | 5029.69 |
| 1152144000000 | 5049.45 |
| 1152230400000 | 5054 |
| 1152489600000 | 5044.03 |
| 1152576000000 | 5045.13 |
| 1152662400000 | 5017.41 |
| 1152748800000 | 5004.02 |
| 1152835200000 | 4962.52 |
| 1153094400000 | 4862.66 |
| 1153180800000 | 4831.27 |
| 1153267200000 | 4907.48 |
| 1153353600000 | 4928.64 |
| 1153440000000 | 4940.3 |
| 1153699200000 | 4937.65 |
| 1153785600000 | 4999.18 |
| 1153872000000 | 4995.91 |
| 1153958400000 | 5086.09 |
| 1154044800000 | 5106.29 |
| 1154304000000 | 5122 |
| 1154390400000 | 5107.99 |
| 1154476800000 | 5149.35 |
| 1154563200000 | 5165.49 |
| 1154649600000 | 5197.5 |
| 1154908800000 | 5170.46 |
| 1154995200000 | 5202.99 |
| 1155081600000 | 5240 |
| 1155168000000 | 5184.69 |
| 1155254400000 | 5181.59 |
| 1155513600000 | 5188.54 |
| 1155600000000 | 5208.44 |
| 1155686400000 | 5268.77 |
| 1155772800000 | 5303.81 |
| 1155859200000 | 5262.14 |
| 1156118400000 | 5283.99 |
| 1156204800000 | 5286.81 |
| 1156291200000 | 5279.7 |
| 1156377600000 | 5293.3 |
| 1156464000000 | 5280.06 |
| 1156723200000 | 5358.45 |
| 1156809600000 | 5333.54 |
| 1156896000000 | 5367.79 |
| 1156982400000 | 5361.39 |
| 1157068800000 | 5369.2 |
| 1157328000000 | 5391.66 |
| 1157414400000 | 5356.47 |
| 1157500800000 | 5359.57 |
| 1157587200000 | 5303.73 |
| 1157673600000 | 5300.33 |
| 1157932800000 | 5288.49 |
| 1158019200000 | 5273.19 |
| 1158105600000 | 5286.74 |
| 1158192000000 | 5339.94 |
| 1158278400000 | 5304.34 |
| 1158537600000 | 5320.79 |
| 1158624000000 | 5439.89 |
| 1158710400000 | 5479.83 |
| 1158796800000 | 5479.65 |
| 1158883200000 | 5539.17 |
| 1159142400000 | 5424.54 |
| 1159228800000 | 5390.03 |
| 1159315200000 | 5391.09 |
| 1159401600000 | 5481.42 |
| 1159488000000 | 5476.75 |
| 1159747200000 | 5551.84 |
| 1159833600000 | 5528.19 |
| 1159920000000 | 5516.47 |
| 1160006400000 | 5549.86 |
| 1160092800000 | 5518.03 |
| 1160352000000 | 5545.23 |
| 1160438400000 | 5523.34 |
| 1160524800000 | 5538.19 |
| 1160611200000 | 5556.46 |
| 1160697600000 | 5544.57 |
| 1160956800000 | 5559.82 |
| 1161043200000 | 5531.43 |
| 1161129600000 | 5519.14 |
| 1161216000000 | 5514.99 |
| 1161302400000 | 5552.78 |
| 1161561600000 | 5582.36 |
| 1161648000000 | 5564.08 |
| 1161734400000 | 5623.4 |
| 1161820800000 | 5676.97 |
| 1161907200000 | 5676.71 |
| 1162166400000 | 5658.81 |
| 1162252800000 | 5664.29 |
| 1162339200000 | 5641.85 |
| 1162425600000 | 5608.08 |
| 1162512000000 | 5607.65 |
| 1162771200000 | 5641.43 |
| 1162857600000 | 5725.19 |
| 1162944000000 | 5727.55 |
| 1163030400000 | 5760.05 |
| 1163116800000 | 5799.08 |
| 1163376000000 | 5816.74 |
| 1163462400000 | 5867.85 |
| 1163548800000 | 5850.06 |
| 1163635200000 | 5835.98 |
| 1163721600000 | 5821 |
| 1163980800000 | 5785.43 |
| 1164067200000 | 5823.02 |
| 1164153600000 | 5895.94 |
| 1164240000000 | 5934.55 |
| 1164326400000 | 5975.23 |
| 1164585600000 | 5967.07 |
| 1164672000000 | 5919.37 |
| 1164758400000 | 5944.7 |
| 1164844800000 | 5996.65 |
| 1164931200000 | 6021.8 |
| 1165190400000 | 6030.72 |
| 1165276800000 | 6037.2 |
| 1165363200000 | 6058.12 |
| 1165449600000 | 6027.25 |
| 1165536000000 | 6017.05 |
| 1165795200000 | 5994.35 |
| 1165881600000 | 6027.51 |
| 1165968000000 | 6049.25 |
| 1166054400000 | 5989.45 |
| 1166140800000 | 5964.96 |
| 1166400000000 | 5987.05 |
| 1166486400000 | 6032.18 |
| 1166572800000 | 6022.83 |
| 1166659200000 | 6035.93 |
| 1166745600000 | 6026.18 |
| 1167004800000 | 6026.18 |
| 1167091200000 | 6016.79 |
| 1167177600000 | 5982.39 |
| 1167264000000 | 6011.14 |
| 1167350400000 | 6044.98 |
| 1167696000000 | 6089.82 |
| 1167782400000 | 6077.57 |
| 1167868800000 | 6045.68 |
| 1167955200000 | 6021.72 |
| 1168214400000 | 6125.59 |
| 1168300800000 | 6210.94 |
| 1168387200000 | 6389.78 |
| 1168473600000 | 6448.19 |
| 1168560000000 | 6454.87 |
| 1168819200000 | 6527.9 |
| 1168905600000 | 6552.14 |
| 1168992000000 | 6592.05 |
| 1169078400000 | 6659.08 |
| 1169164800000 | 6622.14 |
| 1169424000000 | 6644.64 |
| 1169510400000 | 6626.09 |
| 1169596800000 | 6583.59 |
| 1169683200000 | 6559.56 |
| 1169769600000 | 6512.92 |
| 1170028800000 | 6562.12 |
| 1170115200000 | 6613.65 |
| 1170201600000 | 6644.54 |
| 1170288000000 | 6745.42 |
| 1170374400000 | 6727.57 |
| 1170633600000 | 6696.62 |
| 1170720000000 | 6707.62 |
| 1170806400000 | 6734.72 |
| 1170892800000 | 6776.5 |
| 1170979200000 | 6830.51 |
| 1171238400000 | 6899.29 |
| 1171324800000 | 6930.57 |
| 1171411200000 | 7093.57 |
| 1171497600000 | 7212.92 |
| 1171584000000 | 7626.65 |
| 1171843200000 | 7659.9 |
| 1171929600000 | 7582.32 |
| 1172016000000 | 7267.65 |
| 1172102400000 | 7316.82 |
| 1172188800000 | 7138.63 |
| 1172448000000 | 7111.12 |
| 1172534400000 | 6872.35 |
| 1172620800000 | 6833.81 |
| 1172707200000 | 6768.13 |
| 1172793600000 | 6621.02 |
| 1173052800000 | 6394.62 |
| 1173139200000 | 6596.98 |
| 1173225600000 | 6552.05 |
| 1173312000000 | 6577.39 |
| 1173398400000 | 6562.88 |
| 1173657600000 | 6556.66 |
| 1173744000000 | 6515.25 |
| 1173830400000 | 6442.85 |
| 1173916800000 | 6547.63 |
| 1174003200000 | 6508.25 |
| 1174262400000 | 6624.7 |
| 1174348800000 | 6637.88 |
| 1174435200000 | 6754.58 |
| 1174521600000 | 6903.26 |
| 1174608000000 | 6917.17 |
| 1174867200000 | 6908.1 |
| 1174953600000 | 6904.23 |
| 1175040000000 | 6807.66 |
| 1175126400000 | 6840.16 |
| 1175212800000 | 6818.47 |
| 1175472000000 | 6932.97 |
| 1175558400000 | 7044.02 |
| 1175644800000 | 7107.9 |
| 1175731200000 | 7163.88 |
| 1175817600000 | 7163.88 |
| 1176076800000 | 7126.56 |
| 1176163200000 | 7333.2 |
| 1176249600000 | 7384.04 |
| 1176336000000 | 7412.76 |
| 1176422400000 | 7492.56 |
| 1176681600000 | 7619.47 |
| 1176768000000 | 7622.68 |
| 1176854400000 | 7593.57 |
| 1176940800000 | 7558.63 |
| 1177027200000 | 7684.48 |
| 1177286400000 | 7727.91 |
| 1177372800000 | 7676.58 |
| 1177459200000 | 7765.34 |
| 1177545600000 | 7695.78 |
| 1177632000000 | 7769.42 |
| 1177891200000 | 7751.72 |
| 1177977600000 | 7722.75 |
| 1178064000000 | 7736.55 |
| 1178150400000 | 7709.96 |
| 1178236800000 | 7785.35 |
| 1178496000000 | 7922.62 |
| 1178582400000 | 7830.31 |
| 1178668800000 | 7908.13 |
| 1178755200000 | 7900.44 |
| 1178841600000 | 7860.64 |
| 1179100800000 | 7856.79 |
| 1179187200000 | 7926.12 |
| 1179273600000 | 7816.85 |
| 1179360000000 | 7785.34 |
| 1179446400000 | 7764.65 |
| 1179705600000 | 7849.35 |
| 1179792000000 | 7908.25 |
| 1179878400000 | 7934.13 |
| 1179964800000 | 7889.77 |
| 1180051200000 | 8047.22 |
| 1180310400000 | 8144.65 |
| 1180396800000 | 8272.37 |
| 1180483200000 | 8171.93 |
| 1180569600000 | 8282.8 |
| 1180656000000 | 8244.76 |
| 1180915200000 | 8246.24 |
| 1181001600000 | 8262.87 |
| 1181088000000 | 8075.79 |
| 1181174400000 | 7914.52 |
| 1181260800000 | 7846.82 |
| 1181520000000 | 7985.11 |
| 1181606400000 | 7904.29 |
| 1181692800000 | 7948.87 |
| 1181779200000 | 8038.86 |
| 1181865600000 | 8013.29 |
| 1182124800000 | 8123.44 |
| 1182211200000 | 8178.09 |
| 1182297600000 | 8162.69 |
| 1182384000000 | 8110.01 |
| 1182470400000 | 8272.89 |
| 1182729600000 | 8299.03 |
| 1182816000000 | 8263.67 |
| 1182902400000 | 8181.39 |
| 1182988800000 | 8235.16 |
| 1183075200000 | 8273.54 |
| 1183334400000 | 8366.63 |
| 1183420800000 | 8337.17 |
| 1183507200000 | 8328.34 |
| 1183593600000 | 8313.28 |
| 1183680000000 | 8306.83 |
| 1183939200000 | 8309.79 |
| 1184025600000 | 8394.06 |
| 1184112000000 | 8379.87 |
| 1184198400000 | 8400.32 |
| 1184284800000 | 8382.46 |
| 1184544000000 | 8426.06 |
| 1184630400000 | 8418.41 |
| 1184716800000 | 8439.75 |
| 1184803200000 | 8433.38 |
| 1184889600000 | 8444.14 |
| 1185148800000 | 8540.87 |
| 1185235200000 | 8496.38 |
| 1185321600000 | 8366.48 |
| 1185408000000 | 8224.24 |
| 1185494400000 | 8254.75 |
| 1185753600000 | 8375.55 |
| 1185840000000 | 8359.56 |
| 1185926400000 | 8193.72 |
| 1186012800000 | 8237.72 |
| 1186099200000 | 8303.07 |
| 1186358400000 | 8188.84 |
| 1186444800000 | 8235.66 |
| 1186531200000 | 8330.3 |
| 1186617600000 | 8188.51 |
| 1186704000000 | 7873.07 |
| 1186963200000 | 7901.38 |
| 1187049600000 | 7763.18 |
| 1187136000000 | 7634.4 |
| 1187222400000 | 7001.56 |
| 1187308800000 | 7219.05 |
| 1187568000000 | 7282.84 |
| 1187654400000 | 7195.16 |
| 1187740800000 | 7369.12 |
| 1187827200000 | 7486.17 |
| 1187913600000 | 7536.05 |
| 1188172800000 | 7585.44 |
| 1188259200000 | 7423.81 |
| 1188345600000 | 7465.09 |
| 1188432000000 | 7523.42 |
| 1188518400000 | 7582.57 |
| 1188777600000 | 7732.86 |
| 1188864000000 | 7775.1 |
| 1188950400000 | 7695.38 |
| 1189036800000 | 7718.26 |
| 1189123200000 | 7551.6 |
| 1189382400000 | 7324.69 |
| 1189468800000 | 7448.34 |
| 1189555200000 | 7457.51 |
| 1189641600000 | 7332.56 |
| 1189728000000 | 7188.83 |
| 1189987200000 | 6831.11 |
| 1190073600000 | 6943.68 |
| 1190160000000 | 7326.4 |
| 1190246400000 | 7331.03 |
| 1190332800000 | 7415.54 |
| 1190592000000 | 7371.82 |
| 1190678400000 | 7105.42 |
| 1190764800000 | 7133.92 |
| 1190851200000 | 7292.63 |
| 1190937600000 | 7332.65 |
| 1191196800000 | 7483.06 |
| 1191283200000 | 7595.14 |
| 1191369600000 | 7670.99 |
| 1191456000000 | 7784.85 |
| 1191542400000 | 7920.54 |
| 1191801600000 | 7916.13 |
| 1191888000000 | 7937.8 |
| 1191974400000 | 8019.28 |
| 1192060800000 | 8195.55 |
| 1192147200000 | 8062.27 |
| 1192406400000 | 7997.38 |
| 1192492800000 | 7824.03 |
| 1192579200000 | 7975.33 |
| 1192665600000 | 8034.57 |
| 1192752000000 | 8025.91 |
| 1193011200000 | 7840.2 |
| 1193097600000 | 8005.81 |
| 1193184000000 | 7873.14 |
| 1193270400000 | 7949.63 |
| 1193356800000 | 8004.59 |
| 1193616000000 | 8091.02 |
| 1193702400000 | 8130.98 |
| 1193788800000 | 8192.39 |
| 1193875200000 | 8152.52 |
| 1193961600000 | 8145.99 |
| 1194220800000 | 8069.36 |
| 1194307200000 | 8192.12 |
| 1194393600000 | 8291.45 |
| 1194480000000 | 8254.82 |
| 1194566400000 | 8267.31 |
| 1194825600000 | 8242.16 |
| 1194912000000 | 8256.99 |
| 1194998400000 | 8273.03 |
| 1195084800000 | 8146.62 |
| 1195171200000 | 8122.63 |
| 1195430400000 | 7925.57 |
| 1195516800000 | 7916.82 |
| 1195603200000 | 7828.78 |
| 1195689600000 | 7856.25 |
| 1195776000000 | 7930.65 |
| 1196035200000 | 7960.9 |
| 1196121600000 | 7965.06 |
| 1196208000000 | 8028.75 |
| 1196294400000 | 8063.85 |
| 1196380800000 | 8135.07 |
| 1196640000000 | 8146.03 |
| 1196726400000 | 8147.3 |
| 1196812800000 | 8157.67 |
| 1196899200000 | 8090.05 |
| 1196985600000 | 8114.19 |
| 1197244800000 | 8146.46 |
| 1197331200000 | 8071.23 |
| 1197417600000 | 8052.98 |
| 1197504000000 | 7843.36 |
| 1197590400000 | 7769.29 |
| 1197849600000 | 7656.19 |
| 1197936000000 | 7644.46 |
| 1198022400000 | 7576.46 |
| 1198108800000 | 7423.94 |
| 1198195200000 | 7511.35 |
| 1198454400000 | 7516.59 |
| 1198540800000 | 7514.76 |
| 1198627200000 | 7568.25 |
| 1198713600000 | 7504.17 |
| 1198800000000 | 7595.05 |
| 1199059200000 | 7549.1 |
| 1199232000000 | 7568.85 |
| 1199318400000 | 7454.42 |
| 1199404800000 | 7458.9 |
| 1199664000000 | 7211.75 |
| 1199750400000 | 7212.67 |
| 1199836800000 | 6915.24 |
| 1199923200000 | 6665.21 |
| 1200009600000 | 6399.28 |
| 1200268800000 | 6533.42 |
| 1200355200000 | 6314.68 |
| 1200441600000 | 6141.44 |
| 1200528000000 | 6161.44 |
| 1200614400000 | 6050.29 |
| 1200873600000 | 5635.16 |
| 1200960000000 | 5802.91 |
| 1201046400000 | 5712.6 |
| 1201132800000 | 5934.7 |
| 1201219200000 | 6089.41 |
| 1201478400000 | 6220.97 |
| 1201564800000 | 6273.64 |
| 1201651200000 | 6263.17 |
| 1201737600000 | 6277.65 |
| 1201824000000 | 6394.95 |
| 1202083200000 | 6583.04 |
| 1202169600000 | 6209.01 |
| 1202256000000 | 6273.28 |
| 1202342400000 | 6128.73 |
| 1202428800000 | 6187.4 |
| 1202688000000 | 6073.42 |
| 1202774400000 | 6251.09 |
| 1202860800000 | 6272.69 |
| 1202947200000 | 6339.64 |
| 1203033600000 | 6305.52 |
| 1203292800000 | 6349.53 |
| 1203379200000 | 6421.26 |
| 1203465600000 | 6376.14 |
| 1203552000000 | 6446.64 |
| 1203638400000 | 6426.69 |
| 1203897600000 | 6451.11 |
| 1203984000000 | 6480.13 |
| 1204070400000 | 6557.56 |
| 1204156800000 | 6396.13 |
| 1204243200000 | 6303.93 |
| 1204502400000 | 6300.35 |
| 1204588800000 | 6267.14 |
| 1204675200000 | 6342.23 |
| 1204761600000 | 6379.89 |
| 1204848000000 | 6310.42 |
| 1205107200000 | 6191.26 |
| 1205193600000 | 6164.43 |
| 1205280000000 | 6340.01 |
| 1205366400000 | 6268.18 |
| 1205452800000 | 6217.27 |
| 1205712000000 | 6162.35 |
| 1205798400000 | 6268.96 |
| 1205884800000 | 6207.09 |
| 1205971200000 | 6097.4 |
| 1206057600000 | 6097.74 |
| 1206316800000 | 6089.04 |
| 1206403200000 | 6308.47 |
| 1206489600000 | 6374.62 |
| 1206576000000 | 6465.36 |
| 1206662400000 | 6485.36 |
| 1206921600000 | 6470.95 |
| 1207008000000 | 6519.64 |
| 1207094400000 | 6569.82 |
| 1207180800000 | 6616.04 |
| 1207267200000 | 6671.91 |
| 1207526400000 | 6709.71 |
| 1207612800000 | 6744.64 |
| 1207699200000 | 6793.39 |
| 1207785600000 | 6797.73 |
| 1207872000000 | 6813.15 |
| 1208131200000 | 6817.2 |
| 1208217600000 | 6848.2 |
| 1208304000000 | 6998.44 |
| 1208390400000 | 6967.76 |
| 1208476800000 | 6960.85 |
| 1208736000000 | 7034.04 |
| 1208822400000 | 7054.07 |
| 1208908800000 | 6991.5 |
| 1208995200000 | 6862.02 |
| 1209081600000 | 6869.05 |
| 1209340800000 | 6893.6 |
| 1209427200000 | 6851.1 |
| 1209513600000 | 6820.27 |
| 1209600000000 | 6768.35 |
| 1209686400000 | 6803.58 |
| 1209945600000 | 6842.59 |
| 1210032000000 | 6845.58 |
| 1210118400000 | 6801.96 |
| 1210204800000 | 6826.49 |
| 1210291200000 | 6815.56 |
| 1210550400000 | 6881.9 |
| 1210636800000 | 6890.24 |
| 1210723200000 | 6849.76 |
| 1210809600000 | 6840.93 |
| 1210896000000 | 6877.01 |
| 1211155200000 | 6872.71 |
| 1211241600000 | 6834.32 |
| 1211328000000 | 6814.46 |
| 1211414400000 | 6695.99 |
| 1211500800000 | 6678.18 |
| 1211760000000 | 6637.49 |
| 1211846400000 | 6447.25 |
| 1211932800000 | 6465.76 |
| 1212019200000 | 6396.7 |
| 1212105600000 | 6386.13 |
| 1212364800000 | 6326.89 |
| 1212451200000 | 6322.69 |
| 1212537600000 | 6236.05 |
| 1212624000000 | 6282.67 |
| 1212710400000 | 6210.63 |
| 1212969600000 | 6100.7 |
| 1213056000000 | 5954.77 |
| 1213142400000 | 5845.79 |
| 1213228800000 | 5799.49 |
| 1213315200000 | 5747.9 |
| 1213574400000 | 5767.74 |
| 1213660800000 | 5821.12 |
| 1213747200000 | 5737.5 |
| 1213833600000 | 5550.83 |
| 1213920000000 | 5551.67 |
| 1214179200000 | 5433.11 |
| 1214265600000 | 5398.19 |
| 1214352000000 | 5531.26 |
| 1214438400000 | 5411.02 |
| 1214524800000 | 5320.23 |
| 1214784000000 | 5145.23 |
| 1214870400000 | 4752.81 |
| 1214956800000 | 4787.44 |
| 1215043200000 | 4654.42 |
| 1215129600000 | 4633.34 |
| 1215388800000 | 4718.12 |
| 1215475200000 | 4730.82 |
| 1215561600000 | 4900.21 |
| 1215648000000 | 4861.64 |
| 1215734400000 | 4826.15 |
| 1215993600000 | 4785.67 |
| 1216080000000 | 4681.54 |
| 1216166400000 | 4643.41 |
| 1216252800000 | 4838.07 |
| 1216339200000 | 5015.68 |
| 1216598400000 | 5202.93 |
| 1216684800000 | 5214.23 |
| 1216771200000 | 5251 |
| 1216857600000 | 5053.11 |
| 1216944000000 | 5036.18 |
| 1217203200000 | 4929.33 |
| 1217289600000 | 4774.57 |
| 1217376000000 | 4744.19 |
| 1217462400000 | 4748.45 |
| 1217548800000 | 4737.98 |
| 1217808000000 | 4688.01 |
| 1217894400000 | 4746.46 |
| 1217980800000 | 4745.34 |
| 1218067200000 | 4713.07 |
| 1218153600000 | 4643.24 |
| 1218412800000 | 4748.63 |
| 1218499200000 | 4726.77 |
| 1218585600000 | 4600.62 |
| 1218672000000 | 4626.76 |
| 1218758400000 | 4594.69 |
| 1219017600000 | 4584.39 |
| 1219104000000 | 4457 |
| 1219190400000 | 4422.79 |
| 1219276800000 | 4443.57 |
| 1219363200000 | 4493.44 |
| 1219622400000 | 4496.82 |
| 1219708800000 | 4495.34 |
| 1219795200000 | 4475.71 |
| 1219881600000 | 4509.81 |
| 1219968000000 | 4540.85 |
| 1220227200000 | 4476.32 |
| 1220313600000 | 4502.65 |
| 1220400000000 | 4526.68 |
| 1220486400000 | 4427.45 |
| 1220572800000 | 4303.09 |
| 1220832000000 | 4389.76 |
| 1220918400000 | 4294.77 |
| 1221004800000 | 4213.34 |
| 1221091200000 | 4130.62 |
| 1221177600000 | 4280.47 |
| 1221436800000 | 4201.37 |
| 1221523200000 | 4125.06 |
| 1221609600000 | 4089.6 |
| 1221696000000 | 3959.38 |
| 1221782400000 | 4119.33 |
| 1222041600000 | 4236.72 |
| 1222128000000 | 4153.5 |
| 1222214400000 | 4110.07 |
| 1222300800000 | 4111.43 |
| 1222387200000 | 4057.32 |
| 1222646400000 | 3919.99 |
| 1222732800000 | 3809.79 |
| 1222819200000 | 3804.66 |
| 1222905600000 | 3729.7 |
| 1222992000000 | 3695.75 |
| 1223251200000 | 3397.45 |
| 1223337600000 | 3230.73 |
| 1223424000000 | 3042.16 |
| 1223510400000 | 3017.45 |
| 1223596800000 | 2856.72 |
| 1223856000000 | 3210.02 |
| 1223942400000 | 3401.4 |
| 1224028800000 | 3331.14 |
| 1224115200000 | 3145.76 |
| 1224201600000 | 3160.59 |
| 1224460800000 | 3128.43 |
| 1224547200000 | 3069.94 |
| 1224633600000 | 2892.1 |
| 1224720000000 | 2849.09 |
| 1224806400000 | 2701.38 |
| 1225065600000 | 2590.7 |
| 1225152000000 | 2600.89 |
| 1225238400000 | 2773.26 |
| 1225324800000 | 2776.11 |
| 1225411200000 | 2789.01 |
| 1225670400000 | 2841.61 |
| 1225756800000 | 2998.63 |
| 1225843200000 | 2974.64 |
| 1225929600000 | 2838.65 |
| 1226016000000 | 2889.27 |
| 1226275200000 | 2884.86 |
| 1226361600000 | 2739.35 |
| 1226448000000 | 2704.51 |
| 1226534400000 | 2691.61 |
| 1226620800000 | 2739.98 |
| 1226880000000 | 2701.21 |
| 1226966400000 | 2700.1 |
| 1227052800000 | 2631.98 |
| 1227139200000 | 2519.72 |
| 1227225600000 | 2489.81 |
| 1227484800000 | 2652.62 |
| 1227571200000 | 2608.38 |
| 1227657600000 | 2608.01 |
| 1227744000000 | 2623.9 |
| 1227830400000 | 2599.71 |
| 1228089600000 | 2547.51 |
| 1228176000000 | 2594.27 |
| 1228262400000 | 2605.35 |
| 1228348800000 | 2615.6 |
| 1228435200000 | 2533.89 |
| 1228694400000 | 2634.83 |
| 1228780800000 | 2610.95 |
| 1228867200000 | 2632.86 |
| 1228953600000 | 2676.43 |
| 1229040000000 | 2677.96 |
| 1229299200000 | 2729.11 |
| 1229385600000 | 2739.27 |
| 1229472000000 | 2860.75 |
| 1229558400000 | 2896.56 |
| 1229644800000 | 2818.39 |
| 1229904000000 | 2802.03 |
| 1229990400000 | 2811.53 |
| 1230076800000 | 2823.79 |
| 1230163200000 | 2823.79 |
| 1230249600000 | 2837.42 |
| 1230508800000 | 2895.1 |
| 1230595200000 | 2913.82 |
| 1230681600000 | 2855.18 |
| 1230854400000 | 2854.51 |
| 1231113600000 | 2844.19 |
| 1231200000000 | 2841.27 |
| 1231286400000 | 2900.18 |
| 1231372800000 | 2904.78 |
| 1231459200000 | 2880.21 |
| 1231718400000 | 2859.15 |
| 1231804800000 | 2809.46 |
| 1231891200000 | 2759.7 |
| 1231977600000 | 2741.33 |
| 1232064000000 | 2792.24 |
| 1232323200000 | 2748.07 |
| 1232409600000 | 2673.65 |
| 1232496000000 | 2661.69 |
| 1232582400000 | 2702 |
| 1232668800000 | 2650.62 |
| 1232928000000 | 2751.84 |
| 1233014400000 | 2755 |
| 1233100800000 | 2794.34 |
| 1233187200000 | 2756.53 |
| 1233273600000 | 2725.9 |
| 1233532800000 | 2682.48 |
| 1233619200000 | 2737.96 |
| 1233705600000 | 2739.92 |
| 1233792000000 | 2694.73 |
| 1233878400000 | 2724.07 |
| 1234137600000 | 2774.38 |
| 1234224000000 | 2765.86 |
| 1234310400000 | 2745.23 |
| 1234396800000 | 2702.34 |
| 1234483200000 | 2735.35 |
| 1234742400000 | 2687.3 |
| 1234828800000 | 2592.61 |
| 1234915200000 | 2572.23 |
| 1235001600000 | 2581.1 |
| 1235088000000 | 2522.92 |
| 1235347200000 | 2584.28 |
| 1235433600000 | 2579.57 |
| 1235520000000 | 2547.96 |
| 1235606400000 | 2566.72 |
| 1235692800000 | 2538.29 |
| 1235952000000 | 2488.32 |
| 1236038400000 | 2446.4 |
| 1236124800000 | 2479.87 |
| 1236211200000 | 2437.64 |
| 1236297600000 | 2436.94 |
| 1236556800000 | 2429.42 |
| 1236643200000 | 2477.68 |
| 1236729600000 | 2485.94 |
| 1236816000000 | 2489.39 |
| 1236902400000 | 2526.9 |
| 1237161600000 | 2576.69 |
| 1237248000000 | 2556.92 |
| 1237334400000 | 2612.47 |
| 1237420800000 | 2779.62 |
| 1237507200000 | 2761.49 |
| 1237766400000 | 2815.07 |
| 1237852800000 | 2778.04 |
| 1237939200000 | 2804.2 |
| 1238025600000 | 2807.58 |
| 1238112000000 | 2736.07 |
| 1238371200000 | 2700.41 |
| 1238457600000 | 2751.34 |
| 1238544000000 | 2747.16 |
| 1238630400000 | 2865.83 |
| 1238716800000 | 2876.15 |
| 1238976000000 | 2905.33 |
| 1239062400000 | 2853.04 |
| 1239148800000 | 2834.49 |
| 1239235200000 | 2871.35 |
| 1239321600000 | 2871.51 |
| 1239580800000 | 2896.01 |
| 1239667200000 | 2901.56 |
| 1239753600000 | 2886.52 |
| 1239840000000 | 2943.85 |
| 1239926400000 | 2988.2 |
| 1240185600000 | 2908.1 |
| 1240272000000 | 2905.5 |
| 1240358400000 | 2933.98 |
| 1240444800000 | 2951.17 |
| 1240531200000 | 3052.21 |
| 1240790400000 | 3032.8 |
| 1240876800000 | 2983.24 |
| 1240963200000 | 3093.52 |
| 1241049600000 | 3141.06 |
| 1241136000000 | 3141.54 |
| 1241395200000 | 3257.93 |
| 1241481600000 | 3274.56 |
| 1241568000000 | 3332.62 |
| 1241654400000 | 3388.46 |
| 1241740800000 | 3402.68 |
| 1242000000000 | 3421.53 |
| 1242086400000 | 3298.46 |
| 1242172800000 | 3240.72 |
| 1242259200000 | 3232.5 |
| 1242345600000 | 3274.26 |
| 1242604800000 | 3292.27 |
| 1242691200000 | 3377.37 |
| 1242777600000 | 3448.34 |
| 1242864000000 | 3407.69 |
| 1242950400000 | 3530.55 |
| 1243209600000 | 3540.84 |
| 1243296000000 | 3493.45 |
| 1243382400000 | 3486.11 |
| 1243468800000 | 3451.31 |
| 1243555200000 | 3463.82 |
| 1243814400000 | 3517.37 |
| 1243900800000 | 3563.12 |
| 1243987200000 | 3520.06 |
| 1244073600000 | 3483.95 |
| 1244160000000 | 3434.34 |
| 1244419200000 | 3338.31 |
| 1244505600000 | 3387.78 |
| 1244592000000 | 3407.62 |
| 1244678400000 | 3430.93 |
| 1244764800000 | 3409.39 |
| 1245024000000 | 3343.68 |
| 1245110400000 | 3356.36 |
| 1245196800000 | 3288.79 |
| 1245283200000 | 3333.25 |
| 1245369600000 | 3369.5 |
| 1245628800000 | 3316.53 |
| 1245715200000 | 3295.77 |
| 1245801600000 | 3350.07 |
| 1245888000000 | 3307.54 |
| 1245974400000 | 3336.64 |
| 1246233600000 | 3369.02 |
| 1246320000000 | 3366.9 |
| 1246406400000 | 3432.36 |
| 1246492800000 | 3368.83 |
| 1246579200000 | 3355.17 |
| 1246838400000 | 3301.31 |
| 1246924800000 | 3303.92 |
| 1247011200000 | 3246.46 |
| 1247097600000 | 3291.83 |
| 1247184000000 | 3252.59 |
| 1247443200000 | 3274.21 |
| 1247529600000 | 3291.17 |
| 1247616000000 | 3340.69 |
| 1247702400000 | 3343.58 |
| 1247788800000 | 3339.42 |
| 1248048000000 | 3365.29 |
| 1248134400000 | 3374.19 |
| 1248220800000 | 3405.19 |
| 1248307200000 | 3437.75 |
| 1248393600000 | 3424.25 |
| 1248652800000 | 3446.79 |
| 1248739200000 | 3419.98 |
| 1248825600000 | 3381.49 |
| 1248912000000 | 3391.89 |
| 1248998400000 | 3427.26 |
| 1249257600000 | 3490.09 |
| 1249344000000 | 3485.67 |
| 1249430400000 | 3504.83 |
| 1249516800000 | 3513 |
| 1249603200000 | 3546.51 |
| 1249862400000 | 3516.48 |
| 1249948800000 | 3493.4 |
| 1250035200000 | 3509.07 |
| 1250121600000 | 3555.18 |
| 1250208000000 | 3575.95 |
| 1250467200000 | 3506.33 |
| 1250553600000 | 3562.48 |
| 1250640000000 | 3611.82 |
| 1250726400000 | 3702.73 |
| 1250812800000 | 3779.03 |
| 1251072000000 | 3827.43 |
| 1251158400000 | 3824.49 |
| 1251244800000 | 3833.85 |
| 1251331200000 | 3809.33 |
| 1251417600000 | 3858.59 |
| 1251676800000 | 3808.61 |
| 1251763200000 | 3728.34 |
| 1251849600000 | 3647.97 |
| 1251936000000 | 3705.47 |
| 1252022400000 | 3739.58 |
| 1252281600000 | 3824.69 |
| 1252368000000 | 3896.6 |
| 1252454400000 | 3991.11 |
| 1252540800000 | 4012.04 |
| 1252627200000 | 4037.16 |
| 1252886400000 | 4048.87 |
| 1252972800000 | 4103.76 |
| 1253059200000 | 4163.86 |
| 1253145600000 | 4187.18 |
| 1253232000000 | 4195.31 |
| 1253491200000 | 4167.33 |
| 1253577600000 | 4265.95 |
| 1253664000000 | 4322.78 |
| 1253750400000 | 4269.71 |
| 1253836800000 | 4277.55 |
| 1254096000000 | 4271.82 |
| 1254182400000 | 4238.74 |
| 1254268800000 | 4260.34 |
| 1254355200000 | 4236.99 |
| 1254441600000 | 4192.12 |
| 1254700800000 | 4248.39 |
| 1254787200000 | 4331.22 |
| 1254873600000 | 4384.21 |
| 1254960000000 | 4472.21 |
| 1255046400000 | 4475.67 |
| 1255305600000 | 4567.39 |
| 1255392000000 | 4530.21 |
| 1255478400000 | 4599.09 |
| 1255564800000 | 4591.62 |
| 1255651200000 | 4532.11 |
| 1255910400000 | 4600.82 |
| 1255996800000 | 4565.9 |
| 1256083200000 | 4545.77 |
| 1256169600000 | 4485.54 |
| 1256256000000 | 4521.73 |
| 1256515200000 | 4413.66 |
| 1256601600000 | 4308.72 |
| 1256688000000 | 4152.99 |
| 1256774400000 | 4269.69 |
| 1256860800000 | 4209.96 |
| 1257120000000 | 4216.52 |
| 1257206400000 | 4115.47 |
| 1257292800000 | 4220.97 |
| 1257379200000 | 4259.53 |
| 1257465600000 | 4229.45 |
| 1257724800000 | 4316.91 |
| 1257811200000 | 4292.65 |
| 1257897600000 | 4300.6 |
| 1257984000000 | 4244.79 |
| 1258070400000 | 4237.66 |
| 1258329600000 | 4317.56 |
| 1258416000000 | 4246.75 |
| 1258502400000 | 4294.72 |
| 1258588800000 | 4211.59 |
| 1258675200000 | 4205.83 |
| 1258934400000 | 4294.13 |
| 1259020800000 | 4261.67 |
| 1259107200000 | 4271.11 |
| 1259193600000 | 4158.44 |
| 1259280000000 | 4201.11 |
| 1259539200000 | 4170.13 |
| 1259625600000 | 4246.91 |
| 1259712000000 | 4220.69 |
| 1259798400000 | 4238.5 |
| 1259884800000 | 4188.23 |
| 1260144000000 | 4134.14 |
| 1260230400000 | 4099.56 |
| 1260316800000 | 4035.85 |
| 1260403200000 | 4039.4 |
| 1260489600000 | 4026.83 |
| 1260748800000 | 4043.49 |
| 1260835200000 | 4014.48 |
| 1260921600000 | 4049.77 |
| 1261008000000 | 3947.97 |
| 1261094400000 | 3967.89 |
| 1261353600000 | 4041.78 |
| 1261440000000 | 4027.69 |
| 1261526400000 | 4035.82 |
| 1261612800000 | 4093.77 |
| 1261699200000 | 4093.76 |
| 1261958400000 | 4077.87 |
| 1262044800000 | 4086.08 |
| 1262131200000 | 4064.21 |
| 1262217600000 | 4091.09 |
| 1262563200000 | 4178.2 |
| 1262649600000 | 4196.36 |
| 1262736000000 | 4214.4 |
| 1262822400000 | 4227.04 |
| 1262908800000 | 4243.92 |
| 1263168000000 | 4318.84 |
| 1263254400000 | 4263.46 |
| 1263340800000 | 4253.61 |
| 1263427200000 | 4245.64 |
| 1263513600000 | 4155.28 |
| 1263772800000 | 4169.38 |
| 1263859200000 | 4132.89 |
| 1263945600000 | 4031.53 |
| 1264032000000 | 3952.73 |
| 1264118400000 | 3926.61 |
| 1264377600000 | 3986.84 |
| 1264464000000 | 3939.9 |
| 1264550400000 | 3898.61 |
| 1264636800000 | 3827.29 |
| 1264723200000 | 3802.68 |
| 1264982400000 | 3860.73 |
| 1265068800000 | 3886.71 |
| 1265155200000 | 3810.1 |
| 1265241600000 | 3568.83 |
| 1265328000000 | 3499.9 |
| 1265587200000 | 3535.2 |
| 1265673600000 | 3550.69 |
| 1265760000000 | 3601.11 |
| 1265846400000 | 3551.44 |
| 1265932800000 | 3532.45 |
| 1266192000000 | 3505.59 |
| 1266278400000 | 3508.58 |
| 1266364800000 | 3525.54 |
| 1266451200000 | 3537.02 |
| 1266537600000 | 3526.92 |
| 1266796800000 | 3549.72 |
| 1266883200000 | 3489.59 |
| 1266969600000 | 3492.66 |
| 1267056000000 | 3423.07 |
| 1267142400000 | 3490.7 |
| 1267401600000 | 3496.04 |
| 1267488000000 | 3539.05 |
| 1267574400000 | 3622.31 |
| 1267660800000 | 3583.49 |
| 1267747200000 | 3648.39 |
| 1268006400000 | 3634.11 |
| 1268092800000 | 3590.25 |
| 1268179200000 | 3669.81 |
| 1268265600000 | 3733.21 |
| 1268352000000 | 3756.56 |
| 1268611200000 | 3717.51 |
| 1268697600000 | 3768.76 |
| 1268784000000 | 3795.79 |
| 1268870400000 | 3739.89 |
| 1268956800000 | 3666.12 |
| 1269216000000 | 3669.3 |
| 1269302400000 | 3687.26 |
| 1269388800000 | 3616.82 |
| 1269475200000 | 3648.38 |
| 1269561600000 | 3701.28 |
| 1269820800000 | 3725.91 |
| 1269907200000 | 3693.75 |
| 1269993600000 | 3693.88 |
| 1270080000000 | 3729.05 |
| 1270166400000 | 3729.05 |
| 1270425600000 | 3720.51 |
| 1270512000000 | 3708.31 |
| 1270598400000 | 3694.92 |
| 1270684800000 | 3671.57 |
| 1270771200000 | 3744.73 |
| 1271030400000 | 3794.24 |
| 1271116800000 | 3764.68 |
| 1271203200000 | 3802.58 |
| 1271289600000 | 3788.82 |
| 1271376000000 | 3711.73 |
| 1271635200000 | 3678.13 |
| 1271721600000 | 3700.36 |
| 1271808000000 | 3585.56 |
| 1271894400000 | 3491.39 |
| 1271980800000 | 3569.96 |
| 1272240000000 | 3493.7 |
| 1272326400000 | 3289.38 |
| 1272412800000 | 3137.07 |
| 1272499200000 | 3315.71 |
| 1272585600000 | 3330.42 |
| 1272844800000 | 3336.28 |
| 1272931200000 | 3161.21 |
| 1273017600000 | 3111.37 |
| 1273104000000 | 3048.72 |
| 1273190400000 | 2964.38 |
| 1273449600000 | 3235.25 |
| 1273536000000 | 3153.88 |
| 1273622400000 | 3196.96 |
| 1273708800000 | 3142.2 |
| 1273795200000 | 3018.36 |
| 1274054400000 | 2982.64 |
| 1274140800000 | 3025.51 |
| 1274227200000 | 2954.62 |
| 1274313600000 | 2906.73 |
| 1274400000000 | 2986.21 |
| 1274659200000 | 2945.28 |
| 1274745600000 | 2830.11 |
| 1274832000000 | 2867.09 |
| 1274918400000 | 2958.62 |
| 1275004800000 | 2985.7 |
| 1275264000000 | 2962.38 |
| 1275350400000 | 2981.29 |
| 1275436800000 | 2937.95 |
| 1275523200000 | 2995.82 |
| 1275609600000 | 2883.27 |
| 1275868800000 | 2854.65 |
| 1275955200000 | 2832.86 |
| 1276041600000 | 2869.59 |
| 1276128000000 | 2933.78 |
| 1276214400000 | 2969.08 |
| 1276473600000 | 3038 |
| 1276560000000 | 3064.55 |
| 1276646400000 | 3066.02 |
| 1276732800000 | 3063.18 |
| 1276819200000 | 3177.12 |
| 1277078400000 | 3223.95 |
| 1277164800000 | 3206.76 |
| 1277251200000 | 3157.82 |
| 1277337600000 | 3082.84 |
| 1277424000000 | 3065.43 |
| 1277683200000 | 3115.46 |
| 1277769600000 | 3006.76 |
| 1277856000000 | 3039.46 |
| 1277942400000 | 3051.94 |
| 1278028800000 | 3085.77 |
| 1278288000000 | 3075.08 |
| 1278374400000 | 3181.05 |
| 1278460800000 | 3184.38 |
| 1278547200000 | 3240.79 |
| 1278633600000 | 3182.83 |
| 1278892800000 | 3174.84 |
| 1278979200000 | 3205.55 |
| 1279065600000 | 3188.34 |
| 1279152000000 | 3216.09 |
| 1279238400000 | 3197.3 |
| 1279497600000 | 3205.76 |
| 1279584000000 | 3203.34 |
| 1279670400000 | 3211.84 |
| 1279756800000 | 3267.28 |
| 1279843200000 | 3203.16 |
| 1280102400000 | 3267.75 |
| 1280188800000 | 3269.51 |
| 1280275200000 | 3312.73 |
| 1280361600000 | 3326.38 |
| 1280448000000 | 3310.9 |
| 1280707200000 | 3416.51 |
| 1280793600000 | 3436.89 |
| 1280880000000 | 3418.49 |
| 1280966400000 | 3414.45 |
| 1281052800000 | 3400.68 |
| 1281312000000 | 3432.86 |
| 1281398400000 | 3377.29 |
| 1281484800000 | 3271.43 |
| 1281571200000 | 3248.96 |
| 1281657600000 | 3232.59 |
| 1281916800000 | 3252.46 |
| 1282003200000 | 3303.69 |
| 1282089600000 | 3299.53 |
| 1282176000000 | 3279.05 |
| 1282262400000 | 3220.43 |
| 1282521600000 | 3225.6 |
| 1282608000000 | 3188.23 |
| 1282694400000 | 3140.85 |
| 1282780800000 | 3199.59 |
| 1282867200000 | 3213.66 |
| 1283126400000 | 3226.84 |
| 1283212800000 | 3215.57 |
| 1283299200000 | 3262.04 |
| 1283385600000 | 3264.43 |
| 1283472000000 | 3280.03 |
| 1283731200000 | 3285.62 |
| 1283817600000 | 3242.18 |
| 1283904000000 | 3225.53 |
| 1283990400000 | 3247.83 |
| 1284076800000 | 3224.83 |
| 1284336000000 | 3281.53 |
| 1284422400000 | 3319.55 |
| 1284508800000 | 3307.02 |
| 1284595200000 | 3306.46 |
| 1284681600000 | 3270.18 |
| 1284940800000 | 3256.13 |
| 1285027200000 | 3296.95 |
| 1285113600000 | 3316.96 |
| 1285200000000 | 3300.19 |
| 1285286400000 | 3339.97 |
| 1285545600000 | 3331.78 |
| 1285632000000 | 3337.85 |
| 1285718400000 | 3354.72 |
| 1285804800000 | 3387.63 |
| 1285891200000 | 3427.83 |
| 1286150400000 | 3373.63 |
| 1286236800000 | 3485.76 |
| 1286323200000 | 3530.11 |
| 1286409600000 | 3581.17 |
| 1286496000000 | 3584.34 |
| 1286755200000 | 3570.94 |
| 1286841600000 | 3551.15 |
| 1286928000000 | 3620.19 |
| 1287014400000 | 3649.93 |
| 1287100800000 | 3648.17 |
| 1287360000000 | 3650.93 |
| 1287446400000 | 3615.43 |
| 1287532800000 | 3660.52 |
| 1287619200000 | 3714.95 |
| 1287705600000 | 3693.61 |
| 1287964800000 | 3772.3 |
| 1288051200000 | 3811.14 |
| 1288137600000 | 3750.57 |
| 1288224000000 | 3861.51 |
| 1288310400000 | 3863.47 |
| 1288569600000 | 3865.38 |
| 1288656000000 | 3893.37 |
| 1288742400000 | 3820.53 |
| 1288828800000 | 3881.1 |
| 1288915200000 | 3740.54 |
| 1289174400000 | 3653.12 |
| 1289260800000 | 3676.89 |
| 1289347200000 | 3574.92 |
| 1289433600000 | 3493.51 |
| 1289520000000 | 3537.22 |
| 1289779200000 | 3552.88 |
| 1289865600000 | 3516.5 |
| 1289952000000 | 3566.61 |
| 1290038400000 | 3609.28 |
| 1290124800000 | 3614.48 |
| 1290384000000 | 3545.49 |
| 1290470400000 | 3437.67 |
| 1290556800000 | 3415.76 |
| 1290643200000 | 3413.99 |
| 1290729600000 | 3335.73 |
| 1290988800000 | 3252.83 |
| 1291075200000 | 3160.41 |
| 1291161600000 | 3293.98 |
| 1291248000000 | 3365.36 |
| 1291334400000 | 3441.49 |
| 1291593600000 | 3432.25 |
| 1291680000000 | 3499.67 |
| 1291766400000 | 3517.33 |
| 1291852800000 | 3498.84 |
| 1291939200000 | 3511.74 |
| 1292198400000 | 3573.8 |
| 1292284800000 | 3547.59 |
| 1292371200000 | 3527.75 |
| 1292457600000 | 3466.32 |
| 1292544000000 | 3447.11 |
| 1292803200000 | 3449.02 |
| 1292889600000 | 3461.68 |
| 1292976000000 | 3466.24 |
| 1293062400000 | 3446.61 |
| 1293148800000 | 3454 |
| 1293408000000 | 3438.54 |
| 1293494400000 | 3428.99 |
| 1293580800000 | 3430.98 |
| 1293667200000 | 3471.44 |
| 1293753600000 | 3492.11 |
| 1294012800000 | 3503.56 |
| 1294099200000 | 3510.06 |
| 1294185600000 | 3473.17 |
| 1294272000000 | 3440.93 |
| 1294358400000 | 3342.38 |
| 1294617600000 | 3232.41 |
| 1294704000000 | 3337.16 |
| 1294790400000 | 3421.71 |
| 1294876800000 | 3492.56 |
| 1294963200000 | 3473.95 |
| 1295222400000 | 3478.77 |
| 1295308800000 | 3552.42 |
| 1295395200000 | 3577.14 |
| 1295481600000 | 3563.97 |
| 1295568000000 | 3654.27 |
| 1295827200000 | 3711.17 |
| 1295913600000 | 3679.04 |
| 1296000000000 | 3708.9 |
| 1296086400000 | 3766.07 |
| 1296172800000 | 3733.44 |
| 1296432000000 | 3776.18 |
| 1296518400000 | 3854.08 |
| 1296604800000 | 3855.7 |
| 1296691200000 | 3784.58 |
| 1296777600000 | 3784.18 |
| 1297036800000 | 3801.17 |
| 1297123200000 | 3879.44 |
| 1297209600000 | 3932.15 |
| 1297296000000 | 3843.85 |
| 1297382400000 | 3833.13 |
| 1297641600000 | 3812.59 |
| 1297728000000 | 3826.46 |
| 1297814400000 | 3847.08 |
| 1297900800000 | 3877.55 |
| 1297987200000 | 3895.64 |
| 1298246400000 | 3821.85 |
| 1298332800000 | 3828.72 |
| 1298419200000 | 3843.4 |
| 1298505600000 | 3840.82 |
| 1298592000000 | 3850.92 |
| 1298851200000 | 3893.79 |
| 1298937600000 | 3901.57 |
| 1299024000000 | 3907.89 |
| 1299110400000 | 3898.63 |
| 1299196800000 | 3934.96 |
| 1299456000000 | 3946.38 |
| 1299542400000 | 3926.21 |
| 1299628800000 | 3909.88 |
| 1299715200000 | 3842.15 |
| 1299801600000 | 3814.74 |
| 1300060800000 | 3856.17 |
| 1300147200000 | 3803.98 |
| 1300233600000 | 3759.71 |
| 1300320000000 | 3795.47 |
| 1300406400000 | 3851.06 |
| 1300665600000 | 3897.9 |
| 1300752000000 | 3856.62 |
| 1300838400000 | 3775.44 |
| 1300924800000 | 3826.55 |
| 1301011200000 | 3809.08 |
| 1301270400000 | 3818.3 |
| 1301356800000 | 3806.53 |
| 1301443200000 | 3802.4 |
| 1301529600000 | 3829.57 |
| 1301616000000 | 3850.46 |
| 1301875200000 | 3868.95 |
| 1301961600000 | 3828.81 |
| 1302048000000 | 3893.62 |
| 1302134400000 | 3907.93 |
| 1302220800000 | 3959.29 |
| 1302480000000 | 3967.03 |
| 1302566400000 | 3941.67 |
| 1302652800000 | 3947 |
| 1302739200000 | 3914.26 |
| 1302825600000 | 3905.2 |
| 1303084800000 | 3759.59 |
| 1303171200000 | 3835 |
| 1303257600000 | 3928.78 |
| 1303344000000 | 3942.93 |
| 1303430400000 | 3942.93 |
| 1303689600000 | 3940.09 |
| 1303776000000 | 3939.26 |
| 1303862400000 | 3947.12 |
| 1303948800000 | 4020.34 |
| 1304035200000 | 4020.08 |
| 1304294400000 | 4045.4 |
| 1304380800000 | 4018.8 |
| 1304467200000 | 3969.48 |
| 1304553600000 | 3937.95 |
| 1304640000000 | 3962.03 |
| 1304899200000 | 3872.35 |
| 1304985600000 | 3908.75 |
| 1305072000000 | 3888.61 |
| 1305158400000 | 3876.69 |
| 1305244800000 | 3862.12 |
| 1305504000000 | 3836.37 |
| 1305590400000 | 3793.69 |
| 1305676800000 | 3799.68 |
| 1305763200000 | 3822.34 |
| 1305849600000 | 3781.04 |
| 1306108800000 | 3715.57 |
| 1306195200000 | 3725.97 |
| 1306281600000 | 3725.09 |
| 1306368000000 | 3708.85 |
| 1306454400000 | 3749.15 |
| 1306713600000 | 3738.77 |
| 1306800000000 | 3742.49 |
| 1306886400000 | 3714.47 |
| 1306972800000 | 3762.96 |
| 1307059200000 | 3855.73 |
| 1307318400000 | 3815.78 |
| 1307404800000 | 3817.4 |
| 1307491200000 | 3750.7 |
| 1307577600000 | 3748.86 |
| 1307664000000 | 3673.92 |
| 1307923200000 | 3652.29 |
| 1308009600000 | 3700.99 |
| 1308096000000 | 3621.85 |
| 1308182400000 | 3552.02 |
| 1308268800000 | 3564.16 |
| 1308528000000 | 3508.87 |
| 1308614400000 | 3537.24 |
| 1308700800000 | 3505.25 |
| 1308787200000 | 3381.03 |
| 1308873600000 | 3379.19 |
| 1309132800000 | 3380.73 |
| 1309219200000 | 3391.23 |
| 1309305600000 | 3487.21 |
| 1309392000000 | 3553.95 |
| 1309478400000 | 3544.19 |
| 1309737600000 | 3620.71 |
| 1309824000000 | 3565 |
| 1309910400000 | 3416.08 |
| 1309996800000 | 3486.05 |
| 1310083200000 | 3407.86 |
| 1310342400000 | 3256.92 |
| 1310428800000 | 3255.61 |
| 1310515200000 | 3282.33 |
| 1310601600000 | 3220.28 |
| 1310688000000 | 3155.51 |
| 1310947200000 | 3039.96 |
| 1311033600000 | 3107.38 |
| 1311120000000 | 3192.83 |
| 1311206400000 | 3269.36 |
| 1311292800000 | 3315.52 |
| 1311552000000 | 3280.28 |
| 1311638400000 | 3312.54 |
| 1311724800000 | 3222.44 |
| 1311811200000 | 3192.41 |
| 1311897600000 | 3191.18 |
| 1312156800000 | 3051.4 |
| 1312243200000 | 3044.05 |
| 1312329600000 | 3059.38 |
| 1312416000000 | 2924.2 |
| 1312502400000 | 2875.61 |
| 1312761600000 | 2784.09 |
| 1312848000000 | 2722.26 |
| 1312934400000 | 2654.05 |
| 1313020800000 | 2663.87 |
| 1313107200000 | 2702.3 |
| 1313366400000 | 2816.39 |
| 1313452800000 | 2785.24 |
| 1313539200000 | 2847.45 |
| 1313625600000 | 2722.71 |
| 1313712000000 | 2739.77 |
| 1313971200000 | 2753.36 |
| 1314057600000 | 2742.01 |
| 1314144000000 | 2775.06 |
| 1314230400000 | 2762.42 |
| 1314316800000 | 2768.82 |
| 1314576000000 | 2867.21 |
| 1314662400000 | 2845.02 |
| 1314748800000 | 2911.4 |
| 1314835200000 | 2891.9 |
| 1314921600000 | 2844.85 |
| 1315180800000 | 2746.34 |
| 1315267200000 | 2695.95 |
| 1315353600000 | 2718.41 |
| 1315440000000 | 2716.24 |
| 1315526400000 | 2609.33 |
| 1315785600000 | 2488.07 |
| 1315872000000 | 2471.34 |
| 1315958400000 | 2502.1 |
| 1316044800000 | 2581.29 |
| 1316131200000 | 2628.8 |
| 1316390400000 | 2543.27 |
| 1316476800000 | 2557.64 |
| 1316563200000 | 2522.68 |
| 1316649600000 | 2381.68 |
| 1316736000000 | 2374.88 |
| 1316995200000 | 2387.2 |
| 1317081600000 | 2465.27 |
| 1317168000000 | 2463.83 |
| 1317254400000 | 2488.51 |
| 1317340800000 | 2422.78 |
| 1317600000000 | 2381.4 |
| 1317686400000 | 2340.07 |
| 1317772800000 | 2381.7 |
| 1317859200000 | 2434.91 |
| 1317945600000 | 2497.18 |
| 1318204800000 | 2595.7 |
| 1318291200000 | 2575.28 |
| 1318377600000 | 2646 |
| 1318464000000 | 2586.91 |
| 1318550400000 | 2605.62 |
| 1318809600000 | 2580.27 |
| 1318896000000 | 2533.07 |
| 1318982400000 | 2554.88 |
| 1319068800000 | 2495.33 |
| 1319155200000 | 2585.43 |
| 1319414400000 | 2568.9 |
| 1319500800000 | 2533.43 |
| 1319587200000 | 2478.8 |
| 1319673600000 | 2591.7 |
| 1319760000000 | 2550.14 |
| 1320019200000 | 2465.47 |
| 1320105600000 | 2324.59 |
| 1320192000000 | 2318.35 |
| 1320278400000 | 2350.2 |
| 1320364800000 | 2340.64 |
| 1320624000000 | 2314.91 |
| 1320710400000 | 2322.1 |
| 1320796800000 | 2261.91 |
| 1320883200000 | 2235.78 |
| 1320969600000 | 2300.13 |
| 1321228800000 | 2263.69 |
| 1321315200000 | 2196.68 |
| 1321401600000 | 2208.58 |
| 1321488000000 | 2200.18 |
| 1321574400000 | 2200.18 |
| 1321833600000 | 2146.93 |
| 1321920000000 | 2134.02 |
| 1322006400000 | 2133.25 |
| 1322092800000 | 2112.11 |
| 1322179200000 | 2110.99 |
| 1322438400000 | 2199.63 |
| 1322524800000 | 2184.25 |
| 1322611200000 | 2262.18 |
| 1322697600000 | 2221.67 |
| 1322784000000 | 2289.45 |
| 1323043200000 | 2377.37 |
| 1323129600000 | 2320.24 |
| 1323216000000 | 2337.15 |
| 1323302400000 | 2287.33 |
| 1323388800000 | 2364.19 |
| 1323648000000 | 2271.11 |
| 1323734400000 | 2207.05 |
| 1323820800000 | 2119.19 |
| 1323907200000 | 2166.85 |
| 1323993600000 | 2145.37 |
| 1324252800000 | 2138.92 |
| 1324339200000 | 2173.71 |
| 1324425600000 | 2154.79 |
| 1324512000000 | 2163.98 |
| 1324598400000 | 2187.88 |
| 1324857600000 | 2187.88 |
| 1324944000000 | 2278.98 |
| 1325030400000 | 2261.85 |
| 1325116800000 | 2269.61 |
| 1325203200000 | 2288.56 |
| 1325462400000 | 2342.19 |
| 1325548800000 | 2411.8 |
| 1325635200000 | 2302.17 |
| 1325721600000 | 2236.29 |
| 1325808000000 | 2263.4 |
| 1326067200000 | 2245.36 |
| 1326153600000 | 2275.65 |
| 1326240000000 | 2265.94 |
| 1326326400000 | 2303.64 |
| 1326412800000 | 2284.18 |
| 1326672000000 | 2284.68 |
| 1326758400000 | 2293.5 |
| 1326844800000 | 2333.57 |
| 1326931200000 | 2359.44 |
| 1327017600000 | 2346.9 |
| 1327276800000 | 2395.94 |
| 1327363200000 | 2353.61 |
| 1327449600000 | 2326.47 |
| 1327536000000 | 2381.58 |
| 1327622400000 | 2372.9 |
| 1327881600000 | 2284.07 |
| 1327968000000 | 2299.46 |
| 1328054400000 | 2330.86 |
| 1328140800000 | 2330.32 |
| 1328227200000 | 2378.47 |
| 1328486400000 | 2396.14 |
| 1328572800000 | 2450.42 |
| 1328659200000 | 2539.75 |
| 1328745600000 | 2576.53 |
| 1328832000000 | 2534.46 |
| 1329091200000 | 2570.28 |
| 1329177600000 | 2512.18 |
| 1329264000000 | 2489.45 |
| 1329350400000 | 2443.64 |
| 1329436800000 | 2509.97 |
| 1329696000000 | 2539.92 |
| 1329782400000 | 2513.73 |
| 1329868800000 | 2488.74 |
| 1329955200000 | 2470.4 |
| 1330041600000 | 2533.82 |
| 1330300800000 | 2492.72 |
| 1330387200000 | 2486.57 |
| 1330473600000 | 2462.63 |
| 1330560000000 | 2478.47 |
| 1330646400000 | 2460.92 |
| 1330905600000 | 2448.44 |
| 1330992000000 | 2374.38 |
| 1331078400000 | 2364.42 |
| 1331164800000 | 2401.89 |
| 1331251200000 | 2392.66 |
| 1331510400000 | 2346.03 |
| 1331596800000 | 2392.64 |
| 1331683200000 | 2375.72 |
| 1331769600000 | 2399.86 |
| 1331856000000 | 2420.84 |
| 1332115200000 | 2446.87 |
| 1332201600000 | 2444.91 |
| 1332288000000 | 2467.67 |
| 1332374400000 | 2450.71 |
| 1332460800000 | 2474.33 |
| 1332720000000 | 2520.37 |
| 1332806400000 | 2509.04 |
| 1332892800000 | 2485.52 |
| 1332979200000 | 2458.67 |
| 1333065600000 | 2475.53 |
| 1333324800000 | 2493.28 |
| 1333411200000 | 2498.24 |
| 1333497600000 | 2426.55 |
| 1333584000000 | 2415.98 |
| 1333670400000 | 2415.98 |
| 1333929600000 | 2417.36 |
| 1334016000000 | 2393.58 |
| 1334102400000 | 2409.52 |
| 1334188800000 | 2422.79 |
| 1334275200000 | 2396.52 |
| 1334534400000 | 2348.92 |
| 1334620800000 | 2401.75 |
| 1334707200000 | 2385.13 |
| 1334793600000 | 2377.41 |
| 1334880000000 | 2391.99 |
| 1335139200000 | 2344.26 |
| 1335225600000 | 2368.76 |
| 1335312000000 | 2380.69 |
| 1335398400000 | 2387.68 |
| 1335484800000 | 2389.07 |
| 1335744000000 | 2400.24 |
| 1335830400000 | 2398.34 |
| 1335916800000 | 2394.45 |
| 1336003200000 | 2400.88 |
| 1336089600000 | 2363.71 |
| 1336348800000 | 2370.97 |
| 1336435200000 | 2353.89 |
| 1336521600000 | 2362.28 |
| 1336608000000 | 2352.61 |
| 1336694400000 | 2353.78 |
| 1336953600000 | 2303.6 |
| 1337040000000 | 2248.58 |
| 1337126400000 | 2189.42 |
| 1337212800000 | 2118.36 |
| 1337299200000 | 2104.01 |
| 1337558400000 | 2103.58 |
| 1337644800000 | 2129.27 |
| 1337731200000 | 2066.13 |
| 1337817600000 | 2077.17 |
| 1337904000000 | 2124.39 |
| 1338163200000 | 2120.13 |
| 1338249600000 | 2091.44 |
| 1338336000000 | 2039.91 |
| 1338422400000 | 2026.26 |
| 1338508800000 | 2027.73 |
| 1338768000000 | 2063.54 |
| 1338854400000 | 2087.47 |
| 1338940800000 | 2120.01 |
| 1339027200000 | 2127.28 |
| 1339113600000 | 2129.25 |
| 1339372800000 | 2125.29 |
| 1339459200000 | 2096.01 |
| 1339545600000 | 2108.59 |
| 1339632000000 | 2108.98 |
| 1339718400000 | 2186.02 |
| 1339977600000 | 2225.24 |
| 1340064000000 | 2271.21 |
| 1340150400000 | 2303.62 |
| 1340236800000 | 2285.02 |
| 1340323200000 | 2287.07 |
| 1340582400000 | 2252.64 |
| 1340668800000 | 2227.04 |
| 1340755200000 | 2241.4 |
| 1340841600000 | 2231.21 |
| 1340928000000 | 2334.68 |
| 1341187200000 | 2331.5 |
| 1341273600000 | 2365.06 |
| 1341360000000 | 2350.1 |
| 1341446400000 | 2320.31 |
| 1341532800000 | 2262.29 |
| 1341792000000 | 2266.26 |
| 1341878400000 | 2258.38 |
| 1341964800000 | 2224.15 |
| 1342051200000 | 2191.68 |
| 1342137600000 | 2222.41 |
| 1342396800000 | 2200.88 |
| 1342483200000 | 2202.82 |
| 1342569600000 | 2236.86 |
| 1342656000000 | 2241.2 |
| 1342742400000 | 2206.31 |
| 1343001600000 | 2145.95 |
| 1343088000000 | 2115.35 |
| 1343174400000 | 2124.06 |
| 1343260800000 | 2205.42 |
| 1343347200000 | 2217.78 |
| 1343606400000 | 2209.13 |
| 1343692800000 | 2207.4 |
| 1343779200000 | 2194.94 |
| 1343865600000 | 2149.12 |
| 1343952000000 | 2205.27 |
| 1344211200000 | 2221.81 |
| 1344297600000 | 2280.35 |
| 1344384000000 | 2282.4 |
| 1344470400000 | 2272.01 |
| 1344556800000 | 2285.33 |
| 1344816000000 | 2263.65 |
| 1344902400000 | 2258.63 |
| 1344988800000 | 2259.39 |
| 1345075200000 | 2283.91 |
| 1345161600000 | 2304.75 |
| 1345420800000 | 2368.81 |
| 1345507200000 | 2370.89 |
| 1345593600000 | 2399.66 |
| 1345680000000 | 2385.27 |
| 1345766400000 | 2365.2 |
| 1346025600000 | 2384.65 |
| 1346112000000 | 2390.99 |
| 1346198400000 | 2386.15 |
| 1346284800000 | 2374.77 |
| 1346371200000 | 2439.67 |
| 1346630400000 | 2436.96 |
| 1346716800000 | 2426.1 |
| 1346803200000 | 2442.7 |
| 1346889600000 | 2521.36 |
| 1346976000000 | 2645.86 |
| 1347235200000 | 2676 |
| 1347321600000 | 2677.22 |
| 1347408000000 | 2714.97 |
| 1347494400000 | 2713.59 |
| 1347580800000 | 2820.16 |
| 1347840000000 | 2783.22 |
| 1347926400000 | 2700.13 |
| 1348012800000 | 2698.81 |
| 1348099200000 | 2666.96 |
| 1348185600000 | 2768.16 |
| 1348444800000 | 2686.16 |
| 1348531200000 | 2683.78 |
| 1348617600000 | 2589.14 |
| 1348704000000 | 2609.18 |
| 1348790400000 | 2597.05 |
| 1349049600000 | 2610.92 |
| 1349136000000 | 2637.98 |
| 1349222400000 | 2631.62 |
| 1349308800000 | 2684.71 |
| 1349395200000 | 2729.67 |
| 1349654400000 | 2697.77 |
| 1349740800000 | 2700.17 |
| 1349827200000 | 2695.64 |
| 1349913600000 | 2697.2 |
| 1350000000000 | 2705.11 |
| 1350259200000 | 2699.47 |
| 1350345600000 | 2727.61 |
| 1350432000000 | 2749.83 |
| 1350518400000 | 2777.08 |
| 1350604800000 | 2754.15 |
| 1350864000000 | 2787.83 |
| 1350950400000 | 2750.21 |
| 1351036800000 | 2767.99 |
| 1351123200000 | 2794.24 |
| 1351209600000 | 2786.81 |
| 1351468800000 | 2778.89 |
| 1351555200000 | 2812.5 |
| 1351641600000 | 2822.78 |
| 1351728000000 | 2834.52 |
| 1351814400000 | 2821.41 |
| 1352073600000 | 2785.48 |
| 1352160000000 | 2797 |
| 1352246400000 | 2759.02 |
| 1352332800000 | 2790.06 |
| 1352419200000 | 2741.11 |
| 1352678400000 | 2743.78 |
| 1352764800000 | 2740.69 |
| 1352851200000 | 2741.3 |
| 1352937600000 | 2738.89 |
| 1353024000000 | 2682.37 |
| 1353283200000 | 2747.9 |
| 1353369600000 | 2742.57 |
| 1353456000000 | 2769.66 |
| 1353542400000 | 2780.08 |
| 1353628800000 | 2811.93 |
| 1353888000000 | 2812.18 |
| 1353974400000 | 2789.51 |
| 1354060800000 | 2783.79 |
| 1354147200000 | 2796.41 |
| 1354233600000 | 2823.32 |
| 1354492800000 | 2849.4 |
| 1354579200000 | 2866.76 |
| 1354665600000 | 2934.51 |
| 1354752000000 | 2903.92 |
| 1354838400000 | 2918.87 |
| 1355097600000 | 2909.48 |
| 1355184000000 | 2965.67 |
| 1355270400000 | 2991.91 |
| 1355356800000 | 3008.35 |
| 1355443200000 | 3031.15 |
| 1355702400000 | 3090.46 |
| 1355788800000 | 3125.49 |
| 1355875200000 | 3204.44 |
| 1355961600000 | 3218.21 |
| 1356048000000 | 3214.36 |
| 1356307200000 | 3195.65 |
| 1356393600000 | 3195.65 |
| 1356480000000 | 3202.18 |
| 1356566400000 | 3238.37 |
| 1356652800000 | 3209.17 |
| 1356912000000 | 3168.87 |
| 1357084800000 | 3271.7 |
| 1357171200000 | 3287.37 |
| 1357257600000 | 3344.91 |
| 1357516800000 | 3423.43 |
| 1357603200000 | 3443.52 |
| 1357689600000 | 3530.1 |
| 1357776000000 | 3657.49 |
| 1357862400000 | 3698.47 |
| 1358121600000 | 3756.62 |
| 1358208000000 | 3738.4 |
| 1358294400000 | 3677.42 |
| 1358380800000 | 3735.57 |
| 1358467200000 | 3750.12 |
| 1358726400000 | 3847.67 |
| 1358812800000 | 3833.43 |
| 1358899200000 | 3853.6 |
| 1358985600000 | 3851.71 |
| 1359072000000 | 3929.15 |
| 1359331200000 | 3955.71 |
| 1359417600000 | 3938.13 |
| 1359504000000 | 3946.98 |
| 1359590400000 | 3920.34 |
| 1359676800000 | 4036.98 |
| 1359936000000 | 3919.34 |
| 1360022400000 | 3937.47 |
| 1360108800000 | 3958.1 |
| 1360195200000 | 3933.57 |
| 1360281600000 | 3913.65 |
| 1360540800000 | 3948.58 |
| 1360627200000 | 4000.88 |
| 1360713600000 | 4057.41 |
| 1360800000000 | 4008.78 |
| 1360886400000 | 3983.32 |
| 1361145600000 | 3971.76 |
| 1361232000000 | 4012.67 |
| 1361318400000 | 4009.68 |
| 1361404800000 | 3916.48 |
| 1361491200000 | 3885.31 |
| 1361750400000 | 3944.04 |
| 1361836800000 | 3810.23 |
| 1361923200000 | 3839.77 |
| 1362009600000 | 3781.44 |
| 1362096000000 | 3710.69 |
| 1362355200000 | 3632.58 |
| 1362441600000 | 3743.97 |
| 1362528000000 | 3678.37 |
| 1362614400000 | 3706.1 |
| 1362700800000 | 3712.34 |
| 1362960000000 | 3683.17 |
| 1363046400000 | 3667.67 |
| 1363132800000 | 3645.58 |
| 1363219200000 | 3755.92 |
| 1363305600000 | 3708.38 |
| 1363564800000 | 3665.77 |
| 1363651200000 | 3593.32 |
| 1363737600000 | 3677.55 |
| 1363824000000 | 3664.8 |
| 1363910400000 | 3666.42 |
| 1364169600000 | 3596.4 |
| 1364256000000 | 3562.43 |
| 1364342400000 | 3482.11 |
| 1364428800000 | 3493.35 |
| 1364515200000 | 3493.35 |
| 1364774400000 | 3494.99 |
| 1364860800000 | 3482.64 |
| 1364947200000 | 3377.25 |
| 1365033600000 | 3405.5 |
| 1365120000000 | 3380.51 |
| 1365379200000 | 3343.57 |
| 1365465600000 | 3419.38 |
| 1365552000000 | 3572.57 |
| 1365638400000 | 3625.61 |
| 1365724800000 | 3565.46 |
| 1365984000000 | 3544.83 |
| 1366070400000 | 3544.06 |
| 1366156800000 | 3440.52 |
| 1366243200000 | 3448.92 |
| 1366329600000 | 3517.11 |
| 1366588800000 | 3501.52 |
| 1366675200000 | 3580.76 |
| 1366761600000 | 3609.07 |
| 1366848000000 | 3676.02 |
| 1366934400000 | 3668.51 |
| 1367193600000 | 3772.14 |
| 1367280000000 | 3772.83 |
| 1367366400000 | 3775.4 |
| 1367452800000 | 3746.06 |
| 1367539200000 | 3771.13 |
| 1367798400000 | 3751.6 |
| 1367884800000 | 3801.18 |
| 1367971200000 | 3816.2 |
| 1368057600000 | 3818.68 |
| 1368144000000 | 3763.54 |
| 1368403200000 | 3732.41 |
| 1368489600000 | 3689.73 |
| 1368576000000 | 3691.85 |
| 1368662400000 | 3663.17 |
| 1368748800000 | 3667.45 |
| 1369008000000 | 3681.24 |
| 1369094400000 | 3716.85 |
| 1369180800000 | 3753.24 |
| 1369267200000 | 3707.26 |
| 1369353600000 | 3754.8 |
| 1369612800000 | 3789.83 |
| 1369699200000 | 3790.42 |
| 1369785600000 | 3794.05 |
| 1369872000000 | 3796.78 |
| 1369958400000 | 3706.56 |
| 1370217600000 | 3681.91 |
| 1370304000000 | 3732.47 |
| 1370390400000 | 3690.39 |
| 1370476800000 | 3685.72 |
| 1370563200000 | 3717.09 |
| 1370822400000 | 3676.46 |
| 1370908800000 | 3671.73 |
| 1370995200000 | 3734.16 |
| 1371081600000 | 3701.22 |
| 1371168000000 | 3729.98 |
| 1371427200000 | 3817.38 |
| 1371513600000 | 3900.57 |
| 1371600000000 | 3905.96 |
| 1371686400000 | 3760.22 |
| 1371772800000 | 3586.27 |
| 1372032000000 | 3475.39 |
| 1372118400000 | 3566.78 |
| 1372204800000 | 3649.03 |
| 1372291200000 | 3678.72 |
| 1372377600000 | 3671.5 |
| 1372636800000 | 3783.41 |
| 1372723200000 | 3770.64 |
| 1372809600000 | 3539.69 |
| 1372896000000 | 3645.33 |
| 1372982400000 | 3614.34 |
| 1373241600000 | 3739.57 |
| 1373328000000 | 3706.98 |
| 1373414400000 | 3719.03 |
| 1373500800000 | 3714.95 |
| 1373587200000 | 3735.02 |
| 1373846400000 | 3735.84 |
| 1373932800000 | 3756.8 |
| 1374019200000 | 3841.52 |
| 1374105600000 | 3982.29 |
| 1374192000000 | 3927.78 |
| 1374451200000 | 4061.4 |
| 1374537600000 | 4016.02 |
| 1374624000000 | 4082.6 |
| 1374710400000 | 4088.49 |
| 1374796800000 | 4113.9 |
| 1375056000000 | 4113.49 |
| 1375142400000 | 4150.77 |
| 1375228800000 | 4169.9 |
| 1375315200000 | 4163.83 |
| 1375401600000 | 4153.68 |
| 1375660800000 | 4133.11 |
| 1375747200000 | 4122.17 |
| 1375833600000 | 4100.91 |
| 1375920000000 | 4211.11 |
| 1376006400000 | 4243.63 |
| 1376265600000 | 4252.85 |
| 1376352000000 | 4233.02 |
| 1376438400000 | 4243.2 |
| 1376524800000 | 4210.97 |
| 1376611200000 | 4241.77 |
| 1376870400000 | 4204.46 |
| 1376956800000 | 4170.89 |
| 1377043200000 | 4174.57 |
| 1377129600000 | 4180.42 |
| 1377216000000 | 4223.43 |
| 1377475200000 | 4165.27 |
| 1377561600000 | 4138.14 |
| 1377648000000 | 4077.43 |
| 1377734400000 | 4087.38 |
| 1377820800000 | 4028.4 |
| 1378080000000 | 4063.54 |
| 1378166400000 | 4052.43 |
| 1378252800000 | 4126.73 |
| 1378339200000 | 4116.89 |
| 1378425600000 | 4100.97 |
| 1378684800000 | 4132.41 |
| 1378771200000 | 4145.57 |
| 1378857600000 | 4146.7 |
| 1378944000000 | 4164.32 |
| 1379030400000 | 4131.58 |
| 1379289600000 | 4130.7 |
| 1379376000000 | 4132.73 |
| 1379462400000 | 4164.93 |
| 1379548800000 | 4300.47 |
| 1379635200000 | 4366.81 |
| 1379894400000 | 4349.29 |
| 1379980800000 | 4325.43 |
| 1380067200000 | 4369.65 |
| 1380153600000 | 4347.03 |
| 1380240000000 | 4348.56 |
| 1380499200000 | 4356.51 |
| 1380585600000 | 4459.81 |
| 1380672000000 | 4566.65 |
| 1380758400000 | 4600.83 |
| 1380844800000 | 4634.39 |
| 1381104000000 | 4620.73 |
| 1381190400000 | 4676.97 |
| 1381276800000 | 4713.5 |
| 1381363200000 | 4724.56 |
| 1381449600000 | 4756.28 |
| 1381708800000 | 4839.92 |
| 1381795200000 | 4853.11 |
| 1381881600000 | 4849.67 |
| 1381968000000 | 5045.42 |
| 1382054400000 | 5106.21 |
| 1382313600000 | 5131.14 |
| 1382400000000 | 5089.75 |
| 1382486400000 | 4967.56 |
| 1382572800000 | 5068.58 |
| 1382659200000 | 4957.81 |
| 1382918400000 | 4906.66 |
| 1383004800000 | 5034.47 |
| 1383091200000 | 5094.6 |
| 1383177600000 | 5015.74 |
| 1383264000000 | 4966.47 |
| 1383523200000 | 5054.24 |
| 1383609600000 | 5037.04 |
| 1383696000000 | 5109.53 |
| 1383782400000 | 5093.78 |
| 1383868800000 | 5016.42 |
| 1384128000000 | 5077.81 |
| 1384214400000 | 5038.67 |
| 1384300800000 | 4902.45 |
| 1384387200000 | 5122.86 |
| 1384473600000 | 5100.93 |
| 1384732800000 | 5122.78 |
| 1384819200000 | 5143.34 |
| 1384905600000 | 4971.66 |
| 1384992000000 | 5107.6 |
| 1385078400000 | 5179.33 |
| 1385337600000 | 5238.9 |
| 1385424000000 | 5323.27 |
| 1385510400000 | 5430.83 |
| 1385596800000 | 5386.49 |
| 1385683200000 | 5391.75 |
| 1385942400000 | 5465.65 |
| 1386028800000 | 5473.94 |
| 1386115200000 | 5377.6 |
| 1386201600000 | 5364.09 |
| 1386288000000 | 5375.78 |
| 1386547200000 | 5415.02 |
| 1386633600000 | 5459.54 |
| 1386720000000 | 5521.12 |
| 1386806400000 | 5449.57 |
| 1386892800000 | 5491.55 |
| 1387152000000 | 5470.02 |
| 1387238400000 | 5457.11 |
| 1387324800000 | 5466.39 |
| 1387411200000 | 5407.29 |
| 1387497600000 | 5404.5 |
| 1387756800000 | 5431.79 |
| 1387843200000 | 5406.51 |
| 1387929600000 | 5406.51 |
| 1388016000000 | 5416.59 |
| 1388102400000 | 5442.48 |
| 1388361600000 | 5484.93 |
| 1388448000000 | 5485.68 |
| 1388620800000 | 5583.07 |
| 1388707200000 | 5617.15 |
| 1388966400000 | 5701.72 |
| 1389052800000 | 5752.53 |
| 1389139200000 | 5838.5 |
| 1389225600000 | 5832.26 |
| 1389312000000 | 5872.65 |
| 1389571200000 | 5944.32 |
| 1389657600000 | 5856.78 |
| 1389744000000 | 5915.36 |
| 1389830400000 | 5855.32 |
| 1389916800000 | 5786.91 |
| 1390176000000 | 5762.08 |
| 1390262400000 | 5713.21 |
| 1390348800000 | 5602.35 |
| 1390435200000 | 5675.89 |
| 1390521600000 | 5615.11 |
| 1390780800000 | 5546.11 |
| 1390867200000 | 5592.46 |
| 1390953600000 | 5652.77 |
| 1391040000000 | 5682.81 |
| 1391126400000 | 5632.09 |
| 1391385600000 | 5559.86 |
| 1391472000000 | 5575.76 |
| 1391558400000 | 5614.38 |
| 1391644800000 | 5778.78 |
| 1391731200000 | 5832.35 |
| 1391990400000 | 5850.56 |
| 1392076800000 | 5947.89 |
| 1392163200000 | 5891.96 |
| 1392249600000 | 5955.51 |
| 1392336000000 | 6097.67 |
| 1392595200000 | 6174.12 |
| 1392681600000 | 6173.17 |
| 1392768000000 | 6102.94 |
| 1392854400000 | 6100.3 |
| 1392940800000 | 6133.04 |
| 1393200000000 | 6144.9 |
| 1393286400000 | 6133.19 |
| 1393372800000 | 5997.88 |
| 1393459200000 | 5995.34 |
| 1393545600000 | 6269.81 |
| 1393804800000 | 6142.48 |
| 1393891200000 | 6276.45 |
| 1393977600000 | 6256.29 |
| 1394064000000 | 6338.14 |
| 1394150400000 | 6343.45 |
| 1394409600000 | 6299.92 |
| 1394496000000 | 6368.78 |
| 1394582400000 | 6370.6 |
| 1394668800000 | 6345.93 |
| 1394755200000 | 6280.21 |
| 1395014400000 | 6439.14 |
| 1395100800000 | 6515.86 |
| 1395187200000 | 6563.32 |
| 1395273600000 | 6525.64 |
| 1395360000000 | 6546.72 |
| 1395619200000 | 6412.43 |
| 1395705600000 | 6464.79 |
| 1395792000000 | 6442.75 |
| 1395878400000 | 6476.05 |
| 1395964800000 | 6499.32 |
| 1396224000000 | 6615.18 |
| 1396310400000 | 6694.08 |
| 1396396800000 | 6549.18 |
| 1396483200000 | 6544.38 |
| 1396569600000 | 6450.77 |
| 1396828800000 | 6393.95 |
| 1396915200000 | 6289.69 |
| 1397001600000 | 6320.59 |
| 1397088000000 | 6252.97 |
| 1397174400000 | 6192.43 |
| 1397433600000 | 6047.37 |
| 1397520000000 | 5985.57 |
| 1397606400000 | 6235.67 |
| 1397692800000 | 6270.59 |
| 1397779200000 | 6270.59 |
| 1398038400000 | 6256.32 |
| 1398124800000 | 6327.88 |
| 1398211200000 | 6319.61 |
| 1398297600000 | 6272.58 |
| 1398384000000 | 6208.86 |
| 1398643200000 | 6233.12 |
| 1398729600000 | 6263.74 |
| 1398816000000 | 6388.31 |
| 1398902400000 | 6388.31 |
| 1398988800000 | 6420.85 |
| 1399248000000 | 6361.18 |
| 1399334400000 | 6419.34 |
| 1399420800000 | 6306.37 |
| 1399507200000 | 6280.45 |
| 1399593600000 | 6103.34 |
| 1399852800000 | 6167.14 |
| 1399939200000 | 6094.83 |
| 1400025600000 | 5983.22 |
| 1400112000000 | 5769.25 |
| 1400198400000 | 5771.82 |
| 1400457600000 | 5714.33 |
| 1400544000000 | 5701.46 |
| 1400630400000 | 5696.19 |
| 1400716800000 | 5692.3 |
| 1400803200000 | 5769.11 |
| 1401062400000 | 5877.64 |
| 1401148800000 | 5932.59 |
| 1401235200000 | 6022.51 |
| 1401321600000 | 5977.41 |
| 1401408000000 | 6054.64 |
| 1401667200000 | 6117.31 |
| 1401753600000 | 6081.98 |
| 1401840000000 | 6104.76 |
| 1401926400000 | 6094.63 |
| 1402012800000 | 6229.94 |
| 1402272000000 | 6361.98 |
| 1402358400000 | 6394.81 |
| 1402444800000 | 6277.66 |
| 1402531200000 | 6240.74 |
| 1402617600000 | 6150.23 |
| 1402876800000 | 6135.12 |
| 1402963200000 | 6092.87 |
| 1403049600000 | 6083.46 |
| 1403136000000 | 6100.59 |
| 1403222400000 | 5965.27 |
| 1403481600000 | 5984 |
| 1403568000000 | 5951.49 |
| 1403654400000 | 5910.95 |
| 1403740800000 | 5892.11 |
| 1403827200000 | 5871.93 |
| 1404086400000 | 5909.51 |
| 1404172800000 | 5904.19 |
| 1404259200000 | 5876.19 |
| 1404345600000 | 5960.34 |
| 1404432000000 | 5947.79 |
| 1404691200000 | 5870.31 |
| 1404777600000 | 5687.66 |
| 1404864000000 | 5647.96 |
| 1404950400000 | 5378.29 |
| 1405036800000 | 5400.05 |
| 1405296000000 | 5509.83 |
| 1405382400000 | 5471.38 |
| 1405468800000 | 5564.96 |
| 1405555200000 | 5574.98 |
| 1405641600000 | 5525.22 |
| 1405900800000 | 5492.01 |
| 1405987200000 | 5491.79 |
| 1406073600000 | 5544.49 |
| 1406160000000 | 5645.54 |
| 1406246400000 | 5624.85 |
| 1406505600000 | 5652.39 |
| 1406592000000 | 5593.85 |
| 1406678400000 | 5500.72 |
| 1406764800000 | 5508.37 |
| 1406851200000 | 5348.9 |
| 1407110400000 | 5343.07 |
| 1407196800000 | 5259.04 |
| 1407283200000 | 4989.15 |
| 1407369600000 | 4873.2 |
| 1407456000000 | 4849.79 |
| 1407715200000 | 4877.84 |
| 1407801600000 | 4877.09 |
| 1407888000000 | 5015.16 |
| 1407974400000 | 5041.12 |
| 1408060800000 | 5041.96 |
| 1408320000000 | 5194.75 |
| 1408406400000 | 5194.16 |
| 1408492800000 | 5141.42 |
| 1408579200000 | 5197.78 |
| 1408665600000 | 5167.57 |
| 1408924800000 | 5208.67 |
| 1409011200000 | 5263.95 |
| 1409097600000 | 5441.75 |
| 1409184000000 | 5359.72 |
| 1409270400000 | 5331.25 |
| 1409529600000 | 5314.99 |
| 1409616000000 | 5314.09 |
| 1409702400000 | 5358 |
| 1409788800000 | 5429.66 |
| 1409875200000 | 5426.96 |
| 1410134400000 | 5405.67 |
| 1410220800000 | 5295.64 |
| 1410307200000 | 5316.29 |
| 1410393600000 | 5364.04 |
| 1410480000000 | 5373.59 |
| 1410739200000 | 5365.95 |
| 1410825600000 | 5422.29 |
| 1410912000000 | 5524.57 |
| 1410998400000 | 5559.71 |
| 1411084800000 | 5527.15 |
| 1411344000000 | 5423.6 |
| 1411430400000 | 5297.34 |
| 1411516800000 | 5247.69 |
| 1411603200000 | 5195.48 |
| 1411689600000 | 5225.77 |
| 1411948800000 | 5261.57 |
| 1412035200000 | 5282.85 |
| 1412121600000 | 5196.98 |
| 1412208000000 | 5057.33 |
| 1412294400000 | 5101.18 |
| 1412553600000 | 5061.76 |
| 1412640000000 | 4993.78 |
| 1412726400000 | 4910.8 |
| 1412812800000 | 4804.96 |
| 1412899200000 | 4746.94 |
| 1413158400000 | 4790.8 |
| 1413244800000 | 4798.96 |
| 1413331200000 | 4637.63 |
| 1413417600000 | 4440.61 |
| 1413504000000 | 4575.44 |
| 1413763200000 | 4631.42 |
| 1413849600000 | 4796.75 |
| 1413936000000 | 4826.53 |
| 1414022400000 | 4869.39 |
| 1414108800000 | 4861.54 |
| 1414368000000 | 4857.79 |
| 1414454400000 | 4988.68 |
| 1414540800000 | 4879.1 |
| 1414627200000 | 4813.1 |
| 1414713600000 | 4909.35 |
| 1414972800000 | 4921.53 |
| 1415059200000 | 4886.27 |
| 1415145600000 | 4983.89 |
| 1415232000000 | 4919.45 |
| 1415318400000 | 4835.01 |
| 1415577600000 | 4851.39 |
| 1415664000000 | 4821 |
| 1415750400000 | 4723.07 |
| 1415836800000 | 4746.3 |
| 1415923200000 | 4677.76 |
| 1416182400000 | 4702.9 |
| 1416268800000 | 4809.53 |
| 1416355200000 | 4839.52 |
| 1416441600000 | 4822.32 |
| 1416528000000 | 4903.76 |
| 1416787200000 | 4926.96 |
| 1416873600000 | 4927.23 |
| 1416960000000 | 4814.06 |
| 1417046400000 | 4843.58 |
| 1417132800000 | 4775.08 |
| 1417392000000 | 4747.95 |
| 1417478400000 | 4744.01 |
| 1417564800000 | 4697.08 |
| 1417651200000 | 4748.35 |
| 1417737600000 | 4796.43 |
| 1417996800000 | 4773.37 |
| 1418083200000 | 4688.09 |
| 1418169600000 | 4653.52 |
| 1418256000000 | 4627.23 |
| 1418342400000 | 4579.24 |
| 1418601600000 | 4458.33 |
| 1418688000000 | 4499.31 |
| 1418774400000 | 4315.97 |
| 1418860800000 | 4417.85 |
| 1418947200000 | 4356.91 |
| 1419206400000 | 4398.41 |
| 1419292800000 | 4443.3 |
| 1419379200000 | 4415.95 |
| 1419465600000 | 4415.95 |
| 1419552000000 | 4409.06 |
| 1419811200000 | 4364.71 |
| 1419897600000 | 4335.26 |
| 1419984000000 | 4322.98 |
| 1420156800000 | 4361.09 |
| 1420416000000 | 4234.13 |
| 1420502400000 | 4180.99 |
| 1420588800000 | 4098.49 |
| 1420675200000 | 4197.94 |
| 1420761600000 | 4169.59 |
| 1421020800000 | 4177.66 |
| 1421107200000 | 4244.06 |
| 1421193600000 | 4273.82 |
| 1421280000000 | 4219.74 |
| 1421366400000 | 4200.07 |
| 1421625600000 | 4284.52 |
| 1421712000000 | 4220.25 |
| 1421798400000 | 4234.19 |
| 1421884800000 | 4288.26 |
| 1421971200000 | 4255.57 |
| 1422230400000 | 4322.07 |
| 1422316800000 | 4289.82 |
| 1422403200000 | 4259.89 |
| 1422489600000 | 4247.58 |
| 1422576000000 | 4246.56 |
| 1422835200000 | 4266.08 |
| 1422921600000 | 4436.83 |
| 1423008000000 | 4436.52 |
| 1423094400000 | 4433.59 |
| 1423180800000 | 4422.14 |
| 1423440000000 | 4340.06 |
| 1423526400000 | 4391.36 |
| 1423612800000 | 4363.75 |
| 1423699200000 | 4472.72 |
| 1423785600000 | 4576.59 |
| 1424044800000 | 4581.61 |
| 1424131200000 | 4775.89 |
| 1424217600000 | 4817.22 |
| 1424304000000 | 4754.15 |
| 1424390400000 | 4749.88 |
| 1424649600000 | 4745.69 |
| 1424736000000 | 4841.26 |
| 1424822400000 | 4949.79 |
| 1424908800000 | 4963.6 |
| 1424995200000 | 4960.78 |
| 1425254400000 | 4934.44 |
| 1425340800000 | 4941.47 |
| 1425427200000 | 4850.74 |
| 1425513600000 | 4861.43 |
| 1425600000000 | 4847.41 |
| 1425859200000 | 4824.65 |
| 1425945600000 | 4670.28 |
| 1426032000000 | 4700.52 |
| 1426118400000 | 4795.39 |
| 1426204800000 | 4775.61 |
| 1426464000000 | 4804.63 |
| 1426550400000 | 4790.04 |
| 1426636800000 | 4808.18 |
| 1426723200000 | 4824.03 |
| 1426809600000 | 4992.63 |
| 1427068800000 | 5071.12 |
| 1427155200000 | 5087.57 |
| 1427241600000 | 5055.89 |
| 1427328000000 | 4968.76 |
| 1427414400000 | 4993.82 |
| 1427673600000 | 4984.56 |
| 1427760000000 | 4911.56 |
| 1427846400000 | 4972.1 |
| 1427932800000 | 5073.18 |
| 1428019200000 | 5073.18 |
| 1428278400000 | 5143.57 |
| 1428364800000 | 5068.85 |
| 1428451200000 | 5119.73 |
| 1428537600000 | 5160.79 |
| 1428624000000 | 5123.2 |
| 1428883200000 | 5075.32 |
| 1428969600000 | 5112.82 |
| 1429056000000 | 5103.74 |
| 1429142400000 | 5048.78 |
| 1429228800000 | 4982.57 |
| 1429488000000 | 4982.92 |
| 1429574400000 | 5060.67 |
| 1429660800000 | 4994.07 |
| 1429747200000 | 4977.23 |
| 1429833600000 | 5016.61 |
| 1430092800000 | 5084.29 |
| 1430179200000 | 5120.69 |
| 1430265600000 | 5118 |
| 1430352000000 | 5141.91 |
| 1430438400000 | 5149.71 |
| 1430697600000 | 5217.74 |
| 1430784000000 | 5136.35 |
| 1430870400000 | 5173.16 |
| 1430956800000 | 5169.02 |
| 1431043200000 | 5233.97 |
| 1431302400000 | 5212.96 |
| 1431388800000 | 5232.56 |
| 1431475200000 | 5316.79 |
| 1431561600000 | 5344.71 |
| 1431648000000 | 5378.8 |
| 1431907200000 | 5322.32 |
| 1431993600000 | 5288.7 |
| 1432080000000 | 5264.37 |
| 1432166400000 | 5272.71 |
| 1432252800000 | 5201.37 |
| 1432512000000 | 5108.86 |
| 1432598400000 | 4985.61 |
| 1432684800000 | 5015.49 |
| 1432771200000 | 5036.57 |
| 1432857600000 | 4902.58 |
| 1433116800000 | 4905.91 |
| 1433203200000 | 5058.51 |
| 1433289600000 | 5163.11 |
| 1433376000000 | 5109.26 |
| 1433462400000 | 4952.27 |
| 1433721600000 | 4848.52 |
| 1433808000000 | 4891.01 |
| 1433894400000 | 5023.51 |
| 1433980800000 | 5036.83 |
| 1434067200000 | 4962.55 |
| 1434326400000 | 4827.63 |
| 1434412800000 | 4813.29 |
| 1434499200000 | 4742.83 |
| 1434585600000 | 4817.4 |
| 1434672000000 | 4783.65 |
| 1434931200000 | 4901.75 |
| 1435017600000 | 4910.84 |
| 1435104000000 | 4807.66 |
| 1435190400000 | 4810.98 |
| 1435276800000 | 4796.81 |
| 1435536000000 | 4562.92 |
| 1435622400000 | 4571.84 |
| 1435708800000 | 4653.92 |
| 1435795200000 | 4620.65 |
| 1435881600000 | 4640.9 |
| 1436140800000 | 4415.03 |
| 1436227200000 | 4274.88 |
| 1436313600000 | 4341.64 |
| 1436400000000 | 4529.06 |
| 1436486400000 | 4795.49 |
| 1436745600000 | 4781.3 |
| 1436832000000 | 4744.47 |
| 1436918400000 | 4750.57 |
| 1437004800000 | 4846.93 |
| 1437091200000 | 4762.63 |
| 1437350400000 | 4770.58 |
| 1437436800000 | 4754.6 |
| 1437523200000 | 4707.43 |
| 1437609600000 | 4718.59 |
| 1437696000000 | 4688.93 |
| 1437955200000 | 4682.65 |
| 1438041600000 | 4635.93 |
| 1438128000000 | 4663.22 |
| 1438214400000 | 4664.59 |
| 1438300800000 | 4716.44 |
| 1438560000000 | 4782.02 |
| 1438646400000 | 4752.67 |
| 1438732800000 | 4758.07 |
| 1438819200000 | 4662.28 |
| 1438905600000 | 4619.23 |
| 1439164800000 | 4713.81 |
| 1439251200000 | 4650.35 |
| 1439337600000 | 4660.77 |
| 1439424000000 | 4735.47 |
| 1439510400000 | 4722.36 |
| 1439769600000 | 4770.07 |
| 1439856000000 | 4798.27 |
| 1439942400000 | 4749.02 |
| 1440028800000 | 4763.95 |
| 1440115200000 | 4712.21 |
| 1440374400000 | 4612.6 |
| 1440460800000 | 4769.93 |
| 1440547200000 | 4675.22 |
| 1440633600000 | 4677.52 |
| 1440720000000 | 4641.29 |
| 1440979200000 | 4626.56 |
| 1441065600000 | 4563.62 |
| 1441152000000 | 4495.3 |
| 1441238400000 | 4539.28 |
| 1441324800000 | 4493.98 |
| 1441584000000 | 4505.29 |
| 1441670400000 | 4564.99 |
| 1441756800000 | 4575.04 |
| 1441843200000 | 4599.06 |
| 1441929600000 | 4609.11 |
| 1442188800000 | 4607.01 |
| 1442275200000 | 4612.81 |
| 1442361600000 | 4719.46 |
| 1442448000000 | 4781.01 |
| 1442534400000 | 4791.18 |
| 1442793600000 | 4772.84 |
| 1442880000000 | 4654.42 |
| 1442966400000 | 4651.51 |
| 1443052800000 | 4683.99 |
| 1443139200000 | 4716.5 |
| 1443398400000 | 4665.02 |
| 1443484800000 | 4585.92 |
| 1443571200000 | 4652.79 |
| 1443657600000 | 4718.22 |
| 1443744000000 | 4807.55 |
| 1444003200000 | 4880.82 |
| 1444089600000 | 4943.68 |
| 1444176000000 | 4975.05 |
| 1444262400000 | 5022.59 |
| 1444348800000 | 5070.43 |
| 1444608000000 | 4997.59 |
| 1444694400000 | 4901.88 |
| 1444780800000 | 4977.63 |
| 1444867200000 | 5037.96 |
| 1444953600000 | 5016.21 |
| 1445212800000 | 5026.58 |
| 1445299200000 | 5077.39 |
| 1445385600000 | 5029.78 |
| 1445472000000 | 4984.71 |
| 1445558400000 | 4949.73 |
| 1445817600000 | 5063.57 |
| 1445904000000 | 4990.68 |
| 1445990400000 | 5024.13 |
| 1446076800000 | 5061.34 |
| 1446163200000 | 5084.62 |
| 1446422400000 | 5154.33 |
| 1446508800000 | 5161.15 |
| 1446595200000 | 5144.33 |
| 1446681600000 | 4916.7 |
| 1446768000000 | 4857 |
| 1447027200000 | 4625.82 |
| 1447113600000 | 4620.9 |
| 1447200000000 | 4655.49 |
| 1447286400000 | 4621.57 |
| 1447372800000 | 4604.44 |
| 1447632000000 | 4613.81 |
| 1447718400000 | 4636.63 |
| 1447804800000 | 4658.15 |
| 1447891200000 | 4592.6 |
| 1447977600000 | 4546.78 |
| 1448236800000 | 4483.43 |
| 1448323200000 | 4477.11 |
| 1448409600000 | 4465.95 |
| 1448496000000 | 4601.74 |
| 1448582400000 | 4598.56 |
| 1448841600000 | 4564.19 |
| 1448928000000 | 4590.3 |
| 1449014400000 | 4613.31 |
| 1449100800000 | 4647.52 |
| 1449187200000 | 4646.39 |
| 1449446400000 | 4634.38 |
| 1449532800000 | 4554.75 |
| 1449619200000 | 4589.53 |
| 1449705600000 | 4573.79 |
| 1449792000000 | 4536.21 |
| 1450051200000 | 4516.11 |
| 1450137600000 | 4559.65 |
| 1450224000000 | 4631.88 |
| 1450310400000 | 4628.9 |
| 1450396800000 | 4690.49 |
| 1450656000000 | 4632.88 |
| 1450742400000 | 4624.55 |
| 1450828800000 | 4660.32 |
| 1450915200000 | 4707.4 |
| 1451001600000 | 4707.4 |
| 1451260800000 | 4695.37 |
| 1451347200000 | 4700.6 |
| 1451433600000 | 4665.78 |
| 1451520000000 | 4635.73 |
| 1451865600000 | 4606.54 |
| 1451952000000 | 4531.96 |
| 1452038400000 | 4484.83 |
| 1452124800000 | 4453.4 |
| 1452211200000 | 4454.04 |
| 1452470400000 | 4343.78 |
| 1452556800000 | 4425.58 |
| 1452643200000 | 4460.68 |
| 1452729600000 | 4279.38 |
| 1452816000000 | 4160.81 |
| 1453075200000 | 3940.63 |
| 1453161600000 | 3984.1 |
| 1453248000000 | 3878.81 |
| 1453334400000 | 3927.94 |
| 1453420800000 | 4088.24 |
| 1453680000000 | 4073.9 |
| 1453766400000 | 4122.31 |
| 1453852800000 | 4161.77 |
| 1453939200000 | 4156.91 |
| 1454025600000 | 4118 |
| 1454284800000 | 4161.2 |
| 1454371200000 | 4090.02 |
| 1454457600000 | 4055.29 |
| 1454544000000 | 4109.77 |
| 1454630400000 | 4118.83 |
| 1454889600000 | 3963.36 |
| 1454976000000 | 3938.33 |
| 1455062400000 | 3947.86 |
| 1455148800000 | 3847.72 |
| 1455235200000 | 3880.25 |
| 1455494400000 | 3996.12 |
| 1455580800000 | 3981.12 |
| 1455667200000 | 4095.14 |
| 1455753600000 | 4089.88 |
| 1455840000000 | 4054.42 |
| 1456099200000 | 4076.8 |
| 1456185600000 | 3973.82 |
| 1456272000000 | 3879.99 |
| 1456358400000 | 3898.6 |
| 1456444800000 | 3902.22 |
| 1456704000000 | 3889.53 |
| 1456790400000 | 3922.26 |
| 1456876800000 | 3982.88 |
| 1456963200000 | 4020.94 |
| 1457049600000 | 4115.55 |
| 1457308800000 | 4149.38 |
| 1457395200000 | 4129.31 |
| 1457481600000 | 4162.65 |
| 1457568000000 | 4233.39 |
| 1457654400000 | 4289.94 |
| 1457913600000 | 4338.65 |
| 1458000000000 | 4281.44 |
| 1458086400000 | 4422.3 |
| 1458172800000 | 4602 |
| 1458259200000 | 4612.56 |
| 1458518400000 | 4624.82 |
| 1458604800000 | 4587.84 |
| 1458691200000 | 4532.86 |
| 1458777600000 | 4501.17 |
| 1458864000000 | 4501.17 |
| 1459123200000 | 4521.93 |
| 1459209600000 | 4424.19 |
| 1459296000000 | 4597.68 |
| 1459382400000 | 4566.6 |
| 1459468800000 | 4515.46 |
| 1459728000000 | 4502.37 |
| 1459814400000 | 4428.82 |
| 1459900800000 | 4377.32 |
| 1459987200000 | 4289.23 |
| 1460073600000 | 4386.06 |
| 1460332800000 | 4426.9 |
| 1460419200000 | 4389.17 |
| 1460505600000 | 4407.94 |
| 1460592000000 | 4384.27 |
| 1460678400000 | 4384.08 |
| 1460937600000 | 4358.5 |
| 1461024000000 | 4304.22 |
| 1461110400000 | 4322.28 |
| 1461196800000 | 4284.18 |
| 1461283200000 | 4245.45 |
| 1461542400000 | 4239.45 |
| 1461628800000 | 4276.87 |
| 1461715200000 | 4306 |
| 1461801600000 | 4330.83 |
| 1461888000000 | 4351.03 |
| 1462147200000 | 4395.25 |
| 1462233600000 | 4374.88 |
| 1462320000000 | 4375.26 |
| 1462406400000 | 4364.68 |
| 1462492800000 | 4347.33 |
| 1462752000000 | 4326.75 |
| 1462838400000 | 4325.36 |
| 1462924800000 | 4313.75 |
| 1463011200000 | 4301.76 |
| 1463097600000 | 4287.09 |
| 1463356800000 | 4309.26 |
| 1463443200000 | 4320.58 |
| 1463529600000 | 4311.21 |
| 1463616000000 | 4264.49 |
| 1463702400000 | 4273.59 |
| 1463961600000 | 4313.61 |
| 1464048000000 | 4363.83 |
| 1464134400000 | 4398.64 |
| 1464220800000 | 4424.18 |
| 1464307200000 | 4416.29 |
| 1464566400000 | 4443.52 |
| 1464652800000 | 4434.98 |
| 1464739200000 | 4405.02 |
| 1464825600000 | 4410.02 |
| 1464912000000 | 4447.61 |
| 1465171200000 | 4465.15 |
| 1465257600000 | 4481.62 |
| 1465344000000 | 4494.94 |
| 1465430400000 | 4461.32 |
| 1465516800000 | 4383.64 |
| 1465776000000 | 4302.11 |
| 1465862400000 | 4196.21 |
| 1465948800000 | 4167.29 |
| 1466035200000 | 4109.8 |
| 1466121600000 | 4232.64 |
| 1466380800000 | 4361.88 |
| 1466467200000 | 4306.27 |
| 1466553600000 | 4266.53 |
| 1466640000000 | 4362.7 |
| 1466726400000 | 3947.3 |
| 1466985600000 | 3855.16 |
| 1467072000000 | 3985.09 |
| 1467158400000 | 4014.73 |
| 1467244800000 | 3989.48 |
| 1467331200000 | 4020.47 |
| 1467590400000 | 4037.96 |
| 1467676800000 | 3933.97 |
| 1467763200000 | 3966.54 |
| 1467849600000 | 3970.5 |
| 1467936000000 | 3995.44 |
| 1468195200000 | 4055.55 |
| 1468281600000 | 4111.06 |
| 1468368000000 | 4126.02 |
| 1468454400000 | 4194.82 |
| 1468540800000 | 4180.94 |
| 1468800000000 | 4189.76 |
| 1468886400000 | 4187.3 |
| 1468972800000 | 4226.19 |
| 1469059200000 | 4220.01 |
| 1469145600000 | 4239.29 |
| 1469404800000 | 4256.56 |
| 1469491200000 | 4265.18 |
| 1469577600000 | 4305.97 |
| 1469664000000 | 4304.55 |
| 1469750400000 | 4383.44 |
| 1470009600000 | 4365.54 |
| 1470096000000 | 4339.15 |
| 1470182400000 | 4279.44 |
| 1470268800000 | 4285.28 |
| 1470355200000 | 4187.73 |
| 1470614400000 | 4194.02 |
| 1470700800000 | 4278.32 |
| 1470787200000 | 4310.67 |
| 1470873600000 | 4353.56 |
| 1470960000000 | 4367.84 |
| 1471219200000 | 4353.39 |
| 1471305600000 | 4319.77 |
| 1471392000000 | 4278.48 |
| 1471478400000 | 4333.56 |
| 1471564800000 | 4334.17 |
| 1471824000000 | 4335.79 |
| 1471910400000 | 4289.87 |
| 1471996800000 | 4244.01 |
| 1472083200000 | 4211.18 |
| 1472169600000 | 4233.82 |
| 1472428800000 | 4179.77 |
| 1472515200000 | 4175.24 |
| 1472601600000 | 4168.32 |
| 1472688000000 | 4203.14 |
| 1472774400000 | 4162.42 |
| 1473033600000 | 4187.55 |
| 1473120000000 | 4209.74 |
| 1473206400000 | 4203.86 |
| 1473292800000 | 4230.4 |
| 1473379200000 | 4202.27 |
| 1473638400000 | 4137.04 |
| 1473724800000 | 4082 |
| 1473811200000 | 4090.22 |
| 1473897600000 | 4089.8 |
| 1473984000000 | 3971.55 |
| 1474243200000 | 4087.38 |
| 1474329600000 | 4051.21 |
| 1474416000000 | 4028.25 |
| 1474502400000 | 4119.87 |
| 1474588800000 | 4097.37 |
| 1474848000000 | 4099.27 |
| 1474934400000 | 4042.7 |
| 1475020800000 | 4067.32 |
| 1475107200000 | 4091.97 |
| 1475193600000 | 4098.44 |
| 1475452800000 | 4092.96 |
| 1475539200000 | 4082.02 |
| 1475625600000 | 4055.09 |
| 1475712000000 | 4002.32 |
| 1475798400000 | 3956.93 |
| 1476057600000 | 3977.26 |
| 1476144000000 | 4008.69 |
| 1476230400000 | 3993.52 |
| 1476316800000 | 3996.8 |
| 1476403200000 | 4045.22 |
| 1476662400000 | 4042.05 |
| 1476748800000 | 4083.75 |
| 1476835200000 | 4102.99 |
| 1476921600000 | 4083.34 |
| 1477008000000 | 4045.78 |
| 1477267200000 | 4077.8 |
| 1477353600000 | 4015.64 |
| 1477440000000 | 4068.63 |
| 1477526400000 | 4042.21 |
| 1477612800000 | 4062.15 |
| 1477872000000 | 4066.75 |
| 1477958400000 | 4095.18 |
| 1478044800000 | 4073.12 |
| 1478131200000 | 4050.25 |
| 1478217600000 | 4025.75 |
| 1478476800000 | 4085.76 |
| 1478563200000 | 4099.7 |
| 1478649600000 | 4045.61 |
| 1478736000000 | 4014.36 |
| 1478822400000 | 3958.7 |
| 1479081600000 | 3913.37 |
| 1479168000000 | 3894.29 |
| 1479254400000 | 3880.17 |
| 1479340800000 | 3817.86 |
| 1479427200000 | 3790.52 |
| 1479686400000 | 3808.38 |
| 1479772800000 | 3834.89 |
| 1479859200000 | 3796.97 |
| 1479945600000 | 3816.81 |
| 1480032000000 | 3855.61 |
| 1480291200000 | 3824.59 |
| 1480377600000 | 3848.33 |
| 1480464000000 | 3852.87 |
| 1480550400000 | 3826.85 |
| 1480636800000 | 3795.13 |
| 1480896000000 | 3823.03 |
| 1480982400000 | 3890.67 |
| 1481068800000 | 3971.67 |
| 1481155200000 | 3940.15 |
| 1481241600000 | 3899.5 |
| 1481500800000 | 3925.6 |
| 1481587200000 | 3976.34 |
| 1481673600000 | 3966.66 |
| 1481760000000 | 3908.94 |
| 1481846400000 | 3924.29 |
| 1482105600000 | 3961.06 |
| 1482192000000 | 3952.68 |
| 1482278400000 | 3979.21 |
| 1482364800000 | 3971.77 |
| 1482451200000 | 4004.24 |
| 1482710400000 | 4004.24 |
| 1482796800000 | 4036.74 |
| 1482883200000 | 4001.74 |
| 1482969600000 | 4047.66 |
| 1483056000000 | 4075.6 |
| 1483315200000 | 4125.74 |
| 1483401600000 | 4064.94 |
| 1483488000000 | 4097.78 |
| 1483574400000 | 4140.98 |
| 1483660800000 | 4127.38 |
| 1483920000000 | 4075.52 |
| 1484006400000 | 4036.4 |
| 1484092800000 | 3985.19 |
| 1484179200000 | 4021.21 |
| 1484265600000 | 4010.33 |
| 1484524800000 | 3998.66 |
| 1484611200000 | 4037.18 |
| 1484697600000 | 4041.69 |
| 1484784000000 | 4013.96 |
| 1484870400000 | 4031.57 |
| 1485129600000 | 4031.45 |
| 1485216000000 | 4052.15 |
| 1485302400000 | 4022.33 |
| 1485388800000 | 4055.8 |
| 1485475200000 | 4064.21 |
| 1485734400000 | 3862.52 |
| 1485820800000 | 3894.99 |
| 1485907200000 | 3851.18 |
| 1485993600000 | 3892.39 |
| 1486080000000 | 3890.24 |
| 1486339200000 | 3838.48 |
| 1486425600000 | 3821.58 |
| 1486512000000 | 3806.12 |
| 1486598400000 | 3739.69 |
| 1486684800000 | 3723.89 |
| 1486944000000 | 3759.98 |
| 1487030400000 | 3749.68 |
| 1487116800000 | 3795.31 |
| 1487203200000 | 3826.06 |
| 1487289600000 | 3813.57 |
| 1487548800000 | 3802.35 |
| 1487635200000 | 3817.69 |
| 1487721600000 | 3826.37 |
| 1487808000000 | 3828.55 |
| 1487894400000 | 3820.36 |
| 1488153600000 | 3861.65 |
| 1488240000000 | 3869.37 |
| 1488326400000 | 3875.47 |
| 1488412800000 | 3859.56 |
| 1488499200000 | 3845.76 |
| 1488758400000 | 3861.85 |
| 1488844800000 | 3849.35 |
| 1488931200000 | 3839.78 |
| 1489017600000 | 3863.53 |
| 1489104000000 | 3854.54 |
| 1489363200000 | 3868.42 |
| 1489449600000 | 3830.94 |
| 1489536000000 | 3825.74 |
| 1489622400000 | 3870.63 |
| 1489708800000 | 3906.48 |
| 1489968000000 | 3926.11 |
| 1490054400000 | 3936.39 |
| 1490140800000 | 3910.27 |
| 1490227200000 | 3934.56 |
| 1490313600000 | 4004.67 |
| 1490572800000 | 4016.69 |
| 1490659200000 | 4061.77 |
| 1490745600000 | 4025.56 |
| 1490832000000 | 4057.48 |
| 1490918400000 | 4061.17 |
| 1491177600000 | 4066.05 |
| 1491264000000 | 4088.64 |
| 1491350400000 | 4126.77 |
| 1491436800000 | 4131.31 |
| 1491523200000 | 4133.97 |
| 1491782400000 | 4072.77 |
| 1491868800000 | 4076.3 |
| 1491955200000 | 4102.32 |
| 1492041600000 | 4089.22 |
| 1492128000000 | 4089.22 |
| 1492387200000 | 4104.03 |
| 1492473600000 | 4083.8 |
| 1492560000000 | 4054.92 |
| 1492646400000 | 4082.92 |
| 1492732800000 | 4035.86 |
| 1492992000000 | 4181.2 |
| 1493078400000 | 4208.09 |
| 1493164800000 | 4260.47 |
| 1493251200000 | 4262.25 |
| 1493337600000 | 4253.44 |
| 1493596800000 | 4264.38 |
| 1493683200000 | 4393.27 |
| 1493769600000 | 4440.03 |
| 1493856000000 | 4515.16 |
| 1493942400000 | 4512.21 |
| 1494201600000 | 4522.95 |
| 1494288000000 | 4521.14 |
| 1494374400000 | 4491.62 |
| 1494460800000 | 4487.82 |
| 1494547200000 | 4547.83 |
| 1494806400000 | 4613.2 |
| 1494892800000 | 4615.12 |
| 1494979200000 | 4613.11 |
| 1495065600000 | 4544.61 |
| 1495152000000 | 4696.62 |
| 1495411200000 | 4735.93 |
| 1495497600000 | 4781.63 |
| 1495584000000 | 4780.46 |
| 1495670400000 | 4789.57 |
| 1495756800000 | 4759.46 |
| 1496016000000 | 4792.66 |
| 1496102400000 | 4879.55 |
| 1496188800000 | 4882.45 |
| 1496275200000 | 4917.47 |
| 1496361600000 | 4968.71 |
| 1496620800000 | 4945.74 |
| 1496707200000 | 5044.15 |
| 1496793600000 | 5005.27 |
| 1496880000000 | 4951.89 |
| 1496966400000 | 4926.69 |
| 1497225600000 | 4879.76 |
| 1497312000000 | 4930.58 |
| 1497398400000 | 5023.33 |
| 1497484800000 | 4938.9 |
| 1497571200000 | 4990.37 |
| 1497830400000 | 5009.5 |
| 1497916800000 | 4986.7 |
| 1498003200000 | 5002.88 |
| 1498089600000 | 4951.09 |
| 1498176000000 | 4919.95 |
| 1498435200000 | 4958.54 |
| 1498521600000 | 4947.68 |
| 1498608000000 | 4943.79 |
| 1498694400000 | 4960.33 |
| 1498780800000 | 4934.22 |
| 1499040000000 | 4938.14 |
| 1499126400000 | 4900.06 |
| 1499212800000 | 4886.79 |
| 1499299200000 | 4887.13 |
| 1499385600000 | 4858.98 |
| 1499644800000 | 4867.79 |
| 1499731200000 | 4857.83 |
| 1499817600000 | 4865.04 |
| 1499904000000 | 4905.17 |
| 1499990400000 | 4922.66 |
| 1500249600000 | 4959.77 |
| 1500336000000 | 4998.31 |
| 1500422400000 | 4980.24 |
| 1500508800000 | 5027.2 |
| 1500595200000 | 5050.56 |
| 1500854400000 | 4997.89 |
| 1500940800000 | 5020.55 |
| 1501027200000 | 5009.06 |
| 1501113600000 | 5002.7 |
| 1501200000000 | 4966.05 |
| 1501459200000 | 4980.46 |
| 1501545600000 | 4981.06 |
| 1501632000000 | 4986.37 |
| 1501718400000 | 4976.19 |
| 1501804800000 | 4971.62 |
| 1502064000000 | 4988.75 |
| 1502150400000 | 4981.93 |
| 1502236800000 | 4963.34 |
| 1502323200000 | 4937.21 |
| 1502409600000 | 4919.78 |
| 1502668800000 | 4971.43 |
| 1502755200000 | 4923.22 |
| 1502841600000 | 4909.12 |
| 1502928000000 | 4919.86 |
| 1503014400000 | 4883.07 |
| 1503273600000 | 4881.72 |
| 1503360000000 | 4883.24 |
| 1503446400000 | 4877.14 |
| 1503532800000 | 4877.71 |
| 1503619200000 | 4910.53 |
| 1503878400000 | 4906.08 |
| 1503964800000 | 4897.96 |
| 1504051200000 | 4857.95 |
| 1504137600000 | 4873.01 |
| 1504224000000 | 4905.65 |
| 1504483200000 | 4873.79 |
| 1504569600000 | 4870.01 |
| 1504656000000 | 4881.09 |
| 1504742400000 | 4885.74 |
| 1504828800000 | 4886.63 |
| 1505088000000 | 4923.75 |
| 1505174400000 | 4931.71 |
| 1505260800000 | 4916.22 |
| 1505347200000 | 4904.16 |
| 1505433600000 | 4966.14 |
| 1505692800000 | 5031.65 |
| 1505779200000 | 5044.04 |
| 1505865600000 | 5041.31 |
| 1505952000000 | 5001.81 |
| 1506038400000 | 5010.94 |
| 1506297600000 | 4977.33 |
| 1506384000000 | 4930.99 |
| 1506470400000 | 4938.32 |
| 1506556800000 | 5015.24 |
| 1506643200000 | 5101.48 |
| 1506902400000 | 5065.91 |
| 1506988800000 | 5155.37 |
| 1507075200000 | 5132.63 |
| 1507161600000 | 5157.26 |
| 1507248000000 | 5154.68 |
| 1507507200000 | 5173.96 |
| 1507593600000 | 5233.81 |
| 1507680000000 | 5264.99 |
| 1507766400000 | 5328.73 |
| 1507852800000 | 5282.23 |
| 1508112000000 | 5217.88 |
| 1508198400000 | 5179.65 |
| 1508284800000 | 5226.65 |
| 1508371200000 | 5249.22 |
| 1508457600000 | 5220.13 |
| 1508716800000 | 5213.67 |
| 1508803200000 | 5197.18 |
| 1508889600000 | 5194.56 |
| 1508976000000 | 5186.95 |
| 1509062400000 | 5158.77 |
| 1509321600000 | 5200.27 |
| 1509408000000 | 5231.08 |
| 1509494400000 | 4988.24 |
| 1509580800000 | 4963.45 |
| 1509667200000 | 4866.99 |
| 1509926400000 | 4743.65 |
| 1510012800000 | 4748.11 |
| 1510099200000 | 4750.71 |
| 1510185600000 | 4695.97 |
| 1510272000000 | 4671.84 |
| 1510531200000 | 4571.67 |
| 1510617600000 | 4598 |
| 1510704000000 | 4608.88 |
| 1510790400000 | 4626.12 |
| 1510876800000 | 4588.54 |
| 1511136000000 | 4602.93 |
| 1511222400000 | 4647.95 |
| 1511308800000 | 4690.24 |
| 1511395200000 | 4678.87 |
| 1511481600000 | 4643.83 |
| 1511740800000 | 4635.19 |
| 1511827200000 | 4684.02 |
| 1511913600000 | 4734.39 |
| 1512000000000 | 4786.66 |
| 1512086400000 | 4787.64 |
| 1512345600000 | 4790.18 |
| 1512432000000 | 4812.53 |
| 1512518400000 | 4822.57 |
| 1512604800000 | 4840.56 |
| 1512691200000 | 4814.05 |
| 1512950400000 | 4862.43 |
| 1513036800000 | 4839.87 |
| 1513123200000 | 4832.9 |
| 1513209600000 | 4800.81 |
| 1513296000000 | 4797.72 |
| 1513555200000 | 4886.14 |
| 1513641600000 | 4891.25 |
| 1513728000000 | 4932.41 |
| 1513814400000 | 4897.15 |
| 1513900800000 | 4846.27 |
| 1514160000000 | 4846.27 |
| 1514246400000 | 4858.97 |
| 1514332800000 | 4854.83 |
| 1514419200000 | 4844.23 |
| 1514505600000 | 4882.39 |
| 1514851200000 | 4978.45 |
| 1514937600000 | 5055.37 |
| 1515024000000 | 5108.62 |
| 1515110400000 | 5047.42 |
| 1515369600000 | 5064.52 |
| 1515456000000 | 5096.94 |
| 1515542400000 | 5106.64 |
| 1515628800000 | 5141.41 |
| 1515715200000 | 5052.84 |
| 1515974400000 | 5115.71 |
| 1516060800000 | 5120.76 |
| 1516147200000 | 5106.77 |
| 1516233600000 | 5115.96 |
| 1516320000000 | 5143.04 |
| 1516579200000 | 5136.77 |
| 1516665600000 | 5160.8 |
| 1516752000000 | 5180.51 |
| 1516838400000 | 5222.04 |
| 1516924800000 | 5196.99 |
| 1517184000000 | 5137.51 |
| 1517270400000 | 5105.04 |
| 1517356800000 | 5117.34 |
| 1517443200000 | 5093.52 |
| 1517529600000 | 5025.1 |
| 1517788800000 | 4932.97 |
| 1517875200000 | 4876.07 |
| 1517961600000 | 4905.69 |
| 1518048000000 | 4796.12 |
| 1518134400000 | 4757.44 |
| 1518393600000 | 4816.25 |
| 1518480000000 | 4811.27 |
| 1518566400000 | 4879.39 |
| 1518652800000 | 4928.28 |
| 1518739200000 | 4981.92 |
| 1518998400000 | 4937.48 |
| 1519084800000 | 4975.3 |
| 1519171200000 | 4986.77 |
| 1519257600000 | 5000.43 |
| 1519344000000 | 5036.33 |
| 1519603200000 | 5075.01 |
| 1519689600000 | 5010.58 |
| 1519776000000 | 4978.18 |
| 1519862400000 | 4913.26 |
| 1519948800000 | 4857.45 |
| 1520208000000 | 4867.55 |
| 1520294400000 | 4930.65 |
| 1520380800000 | 4928.66 |
| 1520467200000 | 4943.81 |
| 1520553600000 | 4955.8 |
| 1520812800000 | 4983.29 |
| 1520899200000 | 4934.96 |
| 1520985600000 | 4924.53 |
| 1521072000000 | 4935.08 |
| 1521158400000 | 4995.59 |
| 1521417600000 | 4962.19 |
| 1521504000000 | 4958.14 |
| 1521590400000 | 4966.25 |
| 1521676800000 | 4954.5 |
| 1521763200000 | 4975.36 |
| 1522022400000 | 4984.44 |
| 1522108800000 | 4994.28 |
| 1522195200000 | 4919.41 |
| 1522281600000 | 4935.97 |
| 1522368000000 | 4935.97 |
| 1522627200000 | 4940.39 |
| 1522713600000 | 4922.87 |
| 1522800000000 | 4945.01 |
| 1522886400000 | 4971.19 |
| 1522972800000 | 4991.78 |
| 1523232000000 | 5006.4 |
| 1523318400000 | 5065.45 |
| 1523404800000 | 5050.69 |
| 1523491200000 | 5061.55 |
| 1523577600000 | 5074.78 |
| 1523836800000 | 5055.01 |
| 1523923200000 | 5044.2 |
| 1524009600000 | 5086.41 |
| 1524096000000 | 5123.1 |
| 1524182400000 | 5101.43 |
| 1524441600000 | 5081.82 |
| 1524528000000 | 5128.02 |
| 1524614400000 | 5059.84 |
| 1524700800000 | 5017.85 |
| 1524787200000 | 5050.92 |
| 1525046400000 | 5068.98 |
| 1525132800000 | 5030.18 |
| 1525219200000 | 5024.88 |
| 1525305600000 | 5047.8 |
| 1525392000000 | 5022.39 |
| 1525651200000 | 5068.16 |
| 1525737600000 | 5041.99 |
| 1525824000000 | 5046.91 |
| 1525910400000 | 5058.96 |
| 1525996800000 | 5113.04 |
| 1526256000000 | 5171.66 |
| 1526342400000 | 5193.11 |
| 1526428800000 | 5323.42 |
| 1526515200000 | 5385.86 |
| 1526601600000 | 5335.16 |
| 1526860800000 | 5345.97 |
| 1526947200000 | 5448.64 |
| 1527033600000 | 5395.28 |
| 1527120000000 | 5392.18 |
| 1527206400000 | 5285.6 |
| 1527465600000 | 5281.06 |
| 1527552000000 | 5099.34 |
| 1527638400000 | 5227.72 |
| 1527724800000 | 5310.78 |
| 1527811200000 | 5308.38 |
| 1528070400000 | 5377.78 |
| 1528156800000 | 5380.06 |
| 1528243200000 | 5463.08 |
| 1528329600000 | 5532.58 |
| 1528416000000 | 5557.15 |
| 1528675200000 | 5541 |
| 1528761600000 | 5590.95 |
| 1528848000000 | 5629.05 |
| 1528934400000 | 5529 |
| 1529020800000 | 5430.83 |
| 1529280000000 | 5461.58 |
| 1529366400000 | 5428.53 |
| 1529452800000 | 5384.79 |
| 1529539200000 | 5327.71 |
| 1529625600000 | 5443.33 |
| 1529884800000 | 5454.73 |
| 1529971200000 | 5459.77 |
| 1530057600000 | 5499.44 |
| 1530144000000 | 5479.8 |
| 1530230400000 | 5500.1 |
| 1530489600000 | 5453.04 |
| 1530576000000 | 5448.21 |
| 1530662400000 | 5437.05 |
| 1530748800000 | 5509.82 |
| 1530835200000 | 5585.08 |
| 1531094400000 | 5621.64 |
| 1531180800000 | 5642.54 |
| 1531267200000 | 5613.99 |
| 1531353600000 | 5611.7 |
| 1531440000000 | 5595.52 |
| 1531699200000 | 5601.81 |
| 1531785600000 | 5588.08 |
| 1531872000000 | 5552.88 |
| 1531958400000 | 5537.82 |
| 1532044800000 | 5519.2 |
| 1532304000000 | 5494.69 |
| 1532390400000 | 5459.36 |
| 1532476800000 | 5469.92 |
| 1532563200000 | 5480.35 |
| 1532649600000 | 5494.58 |
| 1532908800000 | 5528.56 |
| 1532995200000 | 5460.79 |
| 1533081600000 | 5459.64 |
| 1533168000000 | 5392.11 |
| 1533254400000 | 5366.84 |
| 1533513600000 | 5396.56 |
| 1533600000000 | 5409.7 |
| 1533686400000 | 5421.17 |
| 1533772800000 | 5434.25 |
| 1533859200000 | 5350.6 |
| 1534118400000 | 5211.31 |
| 1534204800000 | 5165.02 |
| 1534291200000 | 5060.65 |
| 1534377600000 | 5162.95 |
| 1534464000000 | 5165.38 |
| 1534723200000 | 5183.11 |
| 1534809600000 | 5257.96 |
| 1534896000000 | 5289.21 |
| 1534982400000 | 5247.61 |
| 1535068800000 | 5253.92 |
| 1535328000000 | 5324.36 |
| 1535414400000 | 5359.49 |
| 1535500800000 | 5338.6 |
| 1535587200000 | 5280.2 |
| 1535673600000 | 5232.06 |
| 1535932800000 | 5186.78 |
| 1536019200000 | 5116.06 |
| 1536105600000 | 5099.48 |
| 1536192000000 | 5057.01 |
| 1536278400000 | 5024.06 |
| 1536537600000 | 5062.16 |
| 1536624000000 | 5069.84 |
| 1536710400000 | 5130.82 |
| 1536796800000 | 5153.91 |
| 1536883200000 | 5131.98 |
| 1537142400000 | 5189.81 |
| 1537228800000 | 5254.54 |
| 1537315200000 | 5217.46 |
| 1537401600000 | 5235.05 |
| 1537488000000 | 5206.12 |
| 1537747200000 | 5227.51 |
| 1537833600000 | 5249.07 |
| 1537920000000 | 5221.2 |
| 1538006400000 | 5223.33 |
| 1538092800000 | 5151.84 |
| 1538352000000 | 5137.96 |
| 1538438400000 | 5088.3 |
| 1538524800000 | 5080.5 |
| 1538611200000 | 5114.14 |
| 1538697600000 | 5104.67 |
| 1538956800000 | 5011.09 |
| 1539043200000 | 5036.97 |
| 1539129600000 | 4817.6 |
| 1539216000000 | 4792.78 |
| 1539302400000 | 4820.52 |
| 1539561600000 | 4790.03 |
| 1539648000000 | 4873.7 |
| 1539734400000 | 4809.58 |
| 1539820800000 | 4775.26 |
| 1539907200000 | 4733.94 |
| 1540166400000 | 4715.06 |
| 1540252800000 | 4598.03 |
| 1540339200000 | 4559.45 |
| 1540425600000 | 4684 |
| 1540512000000 | 4657.95 |
| 1540771200000 | 4694.93 |
| 1540857600000 | 4724.94 |
| 1540944000000 | 4753.78 |
| 1541030400000 | 4754.14 |
| 1541116800000 | 4695.26 |
| 1541376000000 | 4683 |
| 1541462400000 | 4665.04 |
| 1541548800000 | 4751.2 |
| 1541635200000 | 4754.94 |
| 1541721600000 | 4694.08 |
| 1541980800000 | 4586.23 |
| 1542067200000 | 4583.29 |
| 1542153600000 | 4579.87 |
| 1542240000000 | 4526.32 |
| 1542326400000 | 4569.95 |
| 1542585600000 | 4584.54 |
| 1542672000000 | 4497.59 |
| 1542758400000 | 4492.27 |
| 1542844800000 | 4473.82 |
| 1542931200000 | 4427.97 |
| 1543190400000 | 4477.39 |
| 1543276800000 | 4424.49 |
| 1543363200000 | 4445.69 |
| 1543449600000 | 4521.56 |
| 1543536000000 | 4479.35 |
| 1543795200000 | 4542.17 |
| 1543881600000 | 4502.11 |
| 1543968000000 | 4451.05 |
| 1544054400000 | 4361.25 |
| 1544140800000 | 4355.85 |
| 1544400000000 | 4250.37 |
| 1544486400000 | 4222.74 |
| 1544572800000 | 4316.04 |
| 1544659200000 | 4284.99 |
| 1544745600000 | 4238.66 |
| 1545004800000 | 4215.05 |
| 1545091200000 | 4215.5 |
| 1545177600000 | 4272.66 |
| 1545264000000 | 4191.29 |
| 1545350400000 | 4149.08 |
| 1545609600000 | 4113.48 |
| 1545696000000 | 4113.48 |
| 1545782400000 | 4111.31 |
| 1545868800000 | 4113.6 |
| 1545955200000 | 4153.7 |
| 1546214400000 | 4242.51 |
| 1546387200000 | 4243.36 |
| 1546473600000 | 4238.56 |
| 1546560000000 | 4381.61 |
| 1546819200000 | 4481.81 |
| 1546905600000 | 4490.94 |
| 1546992000000 | 4521.86 |
| 1547078400000 | 4522.39 |
| 1547164800000 | 4530.99 |
| 1547424000000 | 4517.74 |
| 1547510400000 | 4533.45 |
| 1547596800000 | 4544.19 |
| 1547683200000 | 4564.2 |
| 1547769600000 | 4620.93 |
| 1548028800000 | 4632.94 |
| 1548115200000 | 4616.95 |
| 1548201600000 | 4653.44 |
| 1548288000000 | 4668.9 |
| 1548374400000 | 4745.99 |
| 1548633600000 | 4697.52 |
| 1548720000000 | 4728.58 |
| 1548806400000 | 4752.41 |
| 1548892800000 | 4804.4 |
| 1548979200000 | 4765.18 |
| 1549238400000 | 4727.8 |
| 1549324800000 | 4752.34 |
| 1549411200000 | 4791.37 |
| 1549497600000 | 4731.35 |
| 1549584000000 | 4718.89 |
| 1549843200000 | 4709.86 |
| 1549929600000 | 4770.56 |
| 1550016000000 | 4738.52 |
| 1550102400000 | 4678.11 |
| 1550188800000 | 4699.6 |
| 1550448000000 | 4728.84 |
| 1550534400000 | 4715.35 |
| 1550620800000 | 4752.75 |
| 1550707200000 | 4676.28 |
| 1550793600000 | 4636.37 |
| 1551052800000 | 4642.49 |
| 1551139200000 | 4664.91 |
| 1551225600000 | 4693.85 |
| 1551312000000 | 4705.47 |
| 1551398400000 | 4772.92 |
| 1551657600000 | 4819.9 |
| 1551744000000 | 4826.9 |
| 1551830400000 | 4860.28 |
| 1551916800000 | 4750.7 |
| 1552003200000 | 4705.57 |
| 1552262400000 | 4727.78 |
| 1552348800000 | 4718.5 |
| 1552435200000 | 4748.25 |
| 1552521600000 | 4843.66 |
| 1552608000000 | 4796.85 |
| 1552867200000 | 4792.31 |
| 1552953600000 | 4794.18 |
| 1553040000000 | 4777.43 |
| 1553126400000 | 4750.65 |
| 1553212800000 | 4611.04 |
| 1553472000000 | 4599.31 |
| 1553558400000 | 4535.08 |
| 1553644800000 | 4517.85 |
| 1553731200000 | 4517.87 |
| 1553817600000 | 4533.97 |
| 1554076800000 | 4561.3 |
| 1554163200000 | 4578.7 |
| 1554249600000 | 4648.86 |
| 1554336000000 | 4601.43 |
| 1554422400000 | 4598.23 |
| 1554681600000 | 4617.98 |
| 1554768000000 | 4588.33 |
| 1554854400000 | 4602.07 |
| 1554940800000 | 4625.67 |
| 1555027200000 | 4666.8 |
| 1555286400000 | 4701.05 |
| 1555372800000 | 4713.1 |
| 1555459200000 | 4666.87 |
| 1555545600000 | 4659.77 |
| 1555632000000 | 4659.77 |
| 1555891200000 | 4664.53 |
| 1555977600000 | 4652.83 |
| 1556064000000 | 4624.74 |
| 1556150400000 | 4606.17 |
| 1556236800000 | 4652.45 |
| 1556496000000 | 4622.96 |
| 1556582400000 | 4610.07 |
| 1556668800000 | 4623.85 |
| 1556755200000 | 4576.28 |
| 1556841600000 | 4576.53 |
| 1557100800000 | 4529.58 |
| 1557187200000 | 4466.57 |
| 1557273600000 | 4428.89 |
| 1557360000000 | 4389.44 |
| 1557446400000 | 4397.6 |
| 1557705600000 | 4333.51 |
| 1557792000000 | 4338.86 |
| 1557878400000 | 4351.39 |
| 1557964800000 | 4363.78 |
| 1558051200000 | 4360.55 |
| 1558310400000 | 4311.65 |
| 1558396800000 | 4373.11 |
| 1558483200000 | 4404.48 |
| 1558569600000 | 4356.92 |
| 1558656000000 | 4386.61 |
| 1558915200000 | 4390.48 |
| 1559001600000 | 4379.87 |
| 1559088000000 | 4302.17 |
| 1559174400000 | 4291.01 |
| 1559260800000 | 4330.02 |
| 1559520000000 | 4296.98 |
| 1559606400000 | 4327.46 |
| 1559692800000 | 4321.62 |
| 1559779200000 | 4310.17 |
| 1559865600000 | 4337.93 |
| 1560124800000 | 4383.56 |
| 1560211200000 | 4406.54 |
| 1560297600000 | 4399.25 |
| 1560384000000 | 4418.93 |
| 1560470400000 | 4334.62 |
| 1560729600000 | 4262.27 |
| 1560816000000 | 4281.22 |
| 1560902400000 | 4281.09 |
| 1560988800000 | 4300.09 |
| 1561075200000 | 4377.56 |
| 1561334400000 | 4387.82 |
| 1561420800000 | 4374.84 |
| 1561507200000 | 4404.61 |
| 1561593600000 | 4400.58 |
| 1561680000000 | 4438.5 |
| 1561939200000 | 4453.11 |
| 1562025600000 | 4433.23 |
| 1562112000000 | 4451.67 |
| 1562198400000 | 4465.13 |
| 1562284800000 | 4417.4 |
| 1562544000000 | 4404.7 |
| 1562630400000 | 4371.53 |
| 1562716800000 | 4388.22 |
| 1562803200000 | 4364.7 |
| 1562889600000 | 4403.4 |
| 1563148800000 | 4419.67 |
| 1563235200000 | 4408.01 |
| 1563321600000 | 4385.56 |
| 1563408000000 | 4362.81 |
| 1563494400000 | 4356.97 |
| 1563753600000 | 4359.84 |
| 1563840000000 | 4366.45 |
| 1563926400000 | 4362.26 |
| 1564012800000 | 4345.06 |
| 1564099200000 | 4322 |
| 1564358400000 | 4339.25 |
| 1564444800000 | 4278.59 |
| 1564531200000 | 4247.22 |
| 1564617600000 | 4186.65 |
| 1564704000000 | 4157.59 |
| 1564963200000 | 4178.83 |
| 1565049600000 | 4156.61 |
| 1565136000000 | 4144.85 |
| 1565222400000 | 4217.32 |
| 1565308800000 | 4171.96 |
| 1565568000000 | 4127.53 |
| 1565654400000 | 4176.65 |
| 1565740800000 | 4116.75 |
| 1565827200000 | 4097.05 |
| 1565913600000 | 4139.9 |
| 1566172800000 | 4179.27 |
| 1566259200000 | 4157.22 |
| 1566345600000 | 4190.58 |
| 1566432000000 | 4197 |
| 1566518400000 | 4167.13 |
| 1566777600000 | 4169.42 |
| 1566864000000 | 4234.8 |
| 1566950400000 | 4187.15 |
| 1567036800000 | 4189.44 |
| 1567123200000 | 4205.37 |
| 1567382400000 | 4186.39 |
| 1567468800000 | 4155.31 |
| 1567555200000 | 4209.17 |
| 1567641600000 | 4245.07 |
| 1567728000000 | 4244.49 |
| 1567987200000 | 4288.54 |
| 1568073600000 | 4330.99 |
| 1568160000000 | 4359.48 |
| 1568246400000 | 4392.69 |
| 1568332800000 | 4450.45 |
| 1568592000000 | 4431.97 |
| 1568678400000 | 4413.43 |
| 1568764800000 | 4372.57 |
| 1568851200000 | 4406.47 |
| 1568937600000 | 4368.51 |
| 1569196800000 | 4336.38 |
| 1569283200000 | 4300.49 |
| 1569369600000 | 4234.06 |
| 1569456000000 | 4243.51 |
| 1569542400000 | 4262 |
| 1569801600000 | 4284.01 |
| 1569888000000 | 4256.01 |
| 1569974400000 | 4234.69 |
| 1570060800000 | 4235.46 |
| 1570147200000 | 4252.9 |
| 1570406400000 | 4212.01 |
| 1570492800000 | 4189.99 |
| 1570579200000 | 4206.51 |
| 1570665600000 | 4265.61 |
| 1570752000000 | 4330.31 |
| 1571011200000 | 4301 |
| 1571097600000 | 4305.87 |
| 1571184000000 | 4330.89 |
| 1571270400000 | 4390.55 |
| 1571356800000 | 4391.13 |
| 1571616000000 | 4464.9 |
| 1571702400000 | 4441.09 |
| 1571788800000 | 4477.61 |
| 1571875200000 | 4485.4 |
| 1571961600000 | 4480.23 |
| 1572220800000 | 4500.49 |
| 1572307200000 | 4487.46 |
| 1572393600000 | 4524.52 |
| 1572480000000 | 4551.95 |
| 1572566400000 | 4567.68 |
| 1572825600000 | 4667.66 |
| 1572912000000 | 4689.41 |
| 1572998400000 | 4670.32 |
| 1573084800000 | 4725.94 |
| 1573171200000 | 4772.98 |
| 1573430400000 | 4767.2 |
| 1573516800000 | 4782.88 |
| 1573603200000 | 4812.39 |
| 1573689600000 | 4802.05 |
| 1573776000000 | 4832.13 |
| 1574035200000 | 4812.27 |
| 1574121600000 | 4840.98 |
| 1574208000000 | 4817.18 |
| 1574294400000 | 4775.84 |
| 1574380800000 | 4766.19 |
| 1574640000000 | 4764 |
| 1574726400000 | 4762.52 |
| 1574812800000 | 4758.11 |
| 1574899200000 | 4756.88 |
| 1574985600000 | 4766.62 |
| 1575244800000 | 4745.29 |
| 1575331200000 | 4708.2 |
| 1575417600000 | 4781.72 |
| 1575504000000 | 4809.32 |
| 1575590400000 | 4829.01 |
| 1575849600000 | 4842.39 |
| 1575936000000 | 4865.84 |
| 1576022400000 | 4845.35 |
| 1576108800000 | 4881.88 |
| 1576195200000 | 4884.3 |
| 1576454400000 | 4886.9 |
| 1576540800000 | 4885.77 |
| 1576627200000 | 4883.63 |
| 1576713600000 | 4868.38 |
| 1576800000000 | 4835.66 |
| 1577059200000 | 4821.6 |
| 1577145600000 | 4825.5 |
| 1577232000000 | 4825.5 |
| 1577318400000 | 4829.2 |
| 1577404800000 | 4881.58 |
| 1577664000000 | 4877.07 |
| 1577750400000 | 4879.73 |
| 1577923200000 | 4911.05 |
| 1578009600000 | 4869.34 |
| 1578268800000 | 4864.82 |
| 1578355200000 | 4875.89 |
| 1578441600000 | 4843.89 |
| 1578528000000 | 4875.66 |
| 1578614400000 | 4882.26 |
| 1578873600000 | 4886.1 |
| 1578960000000 | 4919.62 |
| 1579046400000 | 4901.9 |
| 1579132800000 | 4920.45 |
| 1579219200000 | 4917.57 |
| 1579478400000 | 4906.84 |
| 1579564800000 | 4890.59 |
| 1579651200000 | 4862.44 |
| 1579737600000 | 4761.48 |
| 1579824000000 | 4792.58 |
| 1580083200000 | 4655.12 |
| 1580169600000 | 4698.24 |
| 1580256000000 | 4696.94 |
| 1580342400000 | 4662.12 |
| 1580428800000 | 4644.68 |
| 1580688000000 | 4619.07 |
| 1580774400000 | 4634.79 |
| 1580860800000 | 4631.66 |
| 1580947200000 | 4608.34 |
| 1581033600000 | 4582.88 |
| 1581292800000 | 4561.22 |
| 1581379200000 | 4605.15 |
| 1581465600000 | 4562.96 |
| 1581552000000 | 4522.71 |
| 1581638400000 | 4508.92 |
| 1581897600000 | 4553.19 |
| 1581984000000 | 4511.12 |
| 1582070400000 | 4499.53 |
| 1582156800000 | 4529.21 |
| 1582243200000 | 4538.69 |
| 1582502400000 | 4401.02 |
| 1582588800000 | 4301 |
| 1582675200000 | 4286.71 |
| 1582761600000 | 4211.86 |
| 1582848000000 | 4071.43 |
| 1583107200000 | 4208.03 |
| 1583193600000 | 4263.16 |
| 1583280000000 | 4286.04 |
| 1583366400000 | 4220.88 |
| 1583452800000 | 4142.3 |
| 1583712000000 | 3887.63 |
| 1583798400000 | 3867.71 |
| 1583884800000 | 3791.66 |
| 1583971200000 | 3375.57 |
| 1584057600000 | 3354.33 |
| 1584316800000 | 3159.49 |
| 1584403200000 | 3162.63 |
| 1584489600000 | 2985.39 |
| 1584576000000 | 2967.83 |
| 1584662400000 | 3014.11 |
| 1584921600000 | 2972.72 |
| 1585008000000 | 3129.43 |
| 1585094400000 | 3273.68 |
| 1585180800000 | 3444.61 |
| 1585267200000 | 3374.75 |
| 1585526400000 | 3439.72 |
| 1585612800000 | 3475.13 |
| 1585699200000 | 3443.95 |
| 1585785600000 | 3491.23 |
| 1585872000000 | 3414.98 |
| 1586131200000 | 3524.34 |
| 1586217600000 | 3619.17 |
| 1586304000000 | 3632.8 |
| 1586390400000 | 3763.27 |
| 1586476800000 | 3763.27 |
| 1586736000000 | 3750.2 |
| 1586822400000 | 3808.46 |
| 1586908800000 | 3706.29 |
| 1586995200000 | 3701.31 |
| 1587081600000 | 3767.22 |
| 1587340800000 | 3724.22 |
| 1587427200000 | 3648.2 |
| 1587513600000 | 3660.68 |
| 1587600000000 | 3714.84 |
| 1587686400000 | 3672.86 |
| 1587945600000 | 3719.12 |
| 1588032000000 | 3780.69 |
| 1588118400000 | 3887.51 |
| 1588204800000 | 3852.95 |
| 1588291200000 | 3872.48 |
| 1588550400000 | 3756.82 |
| 1588636800000 | 3731.61 |
| 1588723200000 | 3712.99 |
| 1588809600000 | 3702.57 |
| 1588896000000 | 3742.76 |
| 1589155200000 | 3694.68 |
| 1589241600000 | 3663.48 |
| 1589328000000 | 3627.98 |
| 1589414400000 | 3560.91 |
| 1589500800000 | 3601.74 |
| 1589760000000 | 3775.69 |
| 1589846400000 | 3822.73 |
| 1589932800000 | 3844.65 |
| 1590019200000 | 3855.85 |
| 1590105600000 | 3837.31 |
| 1590364800000 | 3881.98 |
| 1590451200000 | 3905.06 |
| 1590537600000 | 3863.13 |
| 1590624000000 | 3903.37 |
| 1590710400000 | 3849.57 |
| 1590969600000 | 3933.36 |
| 1591056000000 | 4037.88 |
| 1591142400000 | 4140.92 |
| 1591228800000 | 4182.55 |
| 1591315200000 | 4156.08 |
| 1591574400000 | 4145.09 |
| 1591660800000 | 4071.62 |
| 1591747200000 | 4046.13 |
| 1591833600000 | 3948.91 |
| 1591920000000 | 3949.86 |
| 1592179200000 | 3963.05 |
| 1592265600000 | 4048.07 |
| 1592352000000 | 4056.59 |
| 1592438400000 | 4062.53 |
| 1592524800000 | 4057.84 |
| 1592784000000 | 4028.4 |
| 1592870400000 | 4041.43 |
| 1592956800000 | 3990.97 |
| 1593043200000 | 3934.71 |
| 1593129600000 | 3944.88 |
| 1593388800000 | 3990.33 |
| 1593475200000 | 3984.37 |
| 1593561600000 | 3995.95 |
| 1593648000000 | 4027.44 |
| 1593734400000 | 4031.23 |
| 1593993600000 | 4083.91 |
| 1594080000000 | 4067 |
| 1594166400000 | 4108.87 |
| 1594252800000 | 4067.26 |
| 1594339200000 | 4099.39 |
| 1594598400000 | 4128.51 |
| 1594684800000 | 4123.16 |
| 1594771200000 | 4122.11 |
| 1594857600000 | 4156.27 |
| 1594944000000 | 4155.41 |
| 1595203200000 | 4194.84 |
| 1595289600000 | 4231.71 |
| 1595376000000 | 4249.35 |
| 1595462400000 | 4227.54 |
| 1595548800000 | 4198.7 |
| 1595808000000 | 4258.88 |
| 1595894400000 | 4252.67 |
| 1595980800000 | 4259.68 |
| 1596067200000 | 4196.02 |
| 1596153600000 | 4221.5 |
| 1596412800000 | 4237.78 |
| 1596499200000 | 4300.18 |
| 1596585600000 | 4396.01 |
| 1596672000000 | 4349.93 |
| 1596758400000 | 4355.63 |
| 1597017600000 | 4428.69 |
| 1597104000000 | 4450.44 |
| 1597190400000 | 4514.85 |
| 1597276800000 | 4558.48 |
| 1597363200000 | 4547.82 |
| 1597622400000 | 4548.47 |
| 1597708800000 | 4541.1 |
| 1597795200000 | 4539.39 |
| 1597881600000 | 4426.82 |
| 1597968000000 | 4417.04 |
| 1598227200000 | 4461.04 |
| 1598313600000 | 4425.38 |
| 1598400000000 | 4408.65 |
| 1598486400000 | 4438.28 |
| 1598572800000 | 4412.06 |
| 1598832000000 | 4419.37 |
| 1598918400000 | 4437.03 |
| 1599004800000 | 4440.89 |
| 1599091200000 | 4422.5 |
| 1599177600000 | 4358.21 |
| 1599436800000 | 4386.79 |
| 1599523200000 | 4394.09 |
| 1599609600000 | 4458.03 |
| 1599696000000 | 4410.08 |
| 1599782400000 | 4361.29 |
| 1600041600000 | 4364.34 |
| 1600128000000 | 4342.47 |
| 1600214400000 | 4350.83 |
| 1600300800000 | 4374.67 |
| 1600387200000 | 4385.27 |
| 1600646400000 | 4250.88 |
| 1600732800000 | 4197.97 |
| 1600819200000 | 4152.38 |
| 1600905600000 | 4121.88 |
| 1600992000000 | 4077.13 |
| 1601251200000 | 4177.49 |
| 1601337600000 | 4149.82 |
| 1601424000000 | 4183.91 |
| 1601510400000 | 4201.41 |
| 1601596800000 | 4167.83 |
| 1601856000000 | 4225.31 |
| 1601942400000 | 4278.26 |
| 1602028800000 | 4236.53 |
| 1602115200000 | 4222.89 |
| 1602201600000 | 4205.86 |
| 1602460800000 | 4216.32 |
| 1602547200000 | 4184.72 |
| 1602633600000 | 4170.98 |
| 1602720000000 | 4073.73 |
| 1602806400000 | 4090.65 |
| 1603065600000 | 4114.92 |
| 1603152000000 | 4056.34 |
| 1603238400000 | 4042.36 |
| 1603324800000 | 4014.71 |
| 1603411200000 | 4013.62 |
| 1603670400000 | 3920.53 |
| 1603756800000 | 3859.66 |
| 1603843200000 | 3776.5 |
| 1603929600000 | 3671.6 |
| 1604016000000 | 3752.48 |
| 1604275200000 | 3848.69 |
| 1604361600000 | 3888.33 |
| 1604448000000 | 3896.7 |
| 1604534400000 | 3926.22 |
| 1604620800000 | 3910.61 |
| 1604880000000 | 4048.78 |
| 1604966400000 | 4082.86 |
| 1605052800000 | 4124.8 |
| 1605139200000 | 4212.91 |
| 1605225600000 | 4188.8 |
| 1605484800000 | 4263.18 |
| 1605571200000 | 4218.99 |
| 1605657600000 | 4239.66 |
| 1605744000000 | 4158.31 |
| 1605830400000 | 4248.81 |
| 1606089600000 | 4228.8 |
| 1606176000000 | 4386.61 |
| 1606262400000 | 4480.79 |
| 1606348800000 | 4471.62 |
| 1606435200000 | 4531.22 |
| 1606694400000 | 4486.82 |
| 1606780800000 | 4576.72 |
| 1606867200000 | 4612.32 |
| 1606953600000 | 4639.95 |
| 1607040000000 | 4691.13 |
| 1607299200000 | 4689.55 |
| 1607385600000 | 4732.87 |
| 1607472000000 | 4763.37 |
| 1607558400000 | 4796.77 |
| 1607644800000 | 4735.95 |
| 1607904000000 | 4790.66 |
| 1607990400000 | 4803.17 |
| 1608076800000 | 4828.48 |
| 1608163200000 | 4844.05 |
| 1608249600000 | 4749.17 |
| 1608508800000 | 4637.8 |
| 1608595200000 | 4630.61 |
| 1608681600000 | 4665.95 |
| 1608768000000 | 4663.17 |
| 1608854400000 | 4663.17 |
| 1609113600000 | 4743.68 |
| 1609200000000 | 4785.37 |
| 1609286400000 | 4790.02 |
| 1609372800000 | 4773.66 |
| 1609718400000 | 4807.42 |
| 1609804800000 | 4828.79 |
| 1609891200000 | 4916.52 |
| 1609977600000 | 4925.24 |
| 1610064000000 | 4885.41 |
| 1610323200000 | 4778.16 |
| 1610409600000 | 4824.41 |
| 1610496000000 | 4802.21 |
| 1610582400000 | 4845.92 |
| 1610668800000 | 4793.71 |
| 1610928000000 | 4824.05 |
| 1611014400000 | 4881.57 |
| 1611100800000 | 4830.21 |
| 1611187200000 | 4812.91 |
| 1611273600000 | 4811.85 |
| 1611532800000 | 4704.53 |
| 1611619200000 | 4725.23 |
| 1611705600000 | 4636.86 |
| 1611792000000 | 4697.1 |
| 1611878400000 | 4663.65 |
| 1612137600000 | 4642.5 |
| 1612224000000 | 4609.06 |
| 1612310400000 | 4576.31 |
| 1612396800000 | 4574.81 |
| 1612483200000 | 4645.5 |
| 1612742400000 | 4692.87 |
| 1612828800000 | 4735.25 |
| 1612915200000 | 4748.28 |
| 1613001600000 | 4731.08 |
| 1613088000000 | 4703.7 |
| 1613347200000 | 4799.69 |
| 1613433600000 | 4834.59 |
| 1613520000000 | 4781.86 |
| 1613606400000 | 4756.86 |
| 1613692800000 | 4957.34 |
| 1613952000000 | 4968.73 |
| 1614038400000 | 4953.71 |
| 1614124800000 | 4949.12 |
| 1614211200000 | 5016.26 |
| 1614297600000 | 4931.15 |
| 1614556800000 | 4975.86 |
| 1614643200000 | 4930.34 |
| 1614729600000 | 4944.77 |
| 1614816000000 | 4902.29 |
| 1614902400000 | 4847.49 |
| 1615161600000 | 4832.94 |
| 1615248000000 | 4873.87 |
| 1615334400000 | 4875.82 |
| 1615420800000 | 4988.55 |
| 1615507200000 | 4982.28 |
| 1615766400000 | 5006.02 |
| 1615852800000 | 4990.02 |
| 1615939200000 | 4941.19 |
| 1616025600000 | 5014.58 |
| 1616112000000 | 5155.98 |
| 1616371200000 | 5181.27 |
| 1616457600000 | 5160.61 |
| 1616544000000 | 5109.97 |
| 1616630400000 | 5062.22 |
| 1616716800000 | 5102.66 |
| 1616976000000 | 5094.52 |
| 1617062400000 | 5173.17 |
| 1617148800000 | 5180.67 |
| 1617235200000 | 5219.2 |
| 1617321600000 | 5219.2 |
| 1617580800000 | 5236.07 |
| 1617667200000 | 5275.04 |
| 1617753600000 | 5319.22 |
| 1617840000000 | 5348.08 |
| 1617926400000 | 5341.01 |
| 1618185600000 | 5323.9 |
| 1618272000000 | 5322.83 |
| 1618358400000 | 5323.84 |
| 1618444800000 | 5289.71 |
| 1618531200000 | 5336.47 |
| 1618790400000 | 5389.34 |
| 1618876800000 | 5364.43 |
| 1618963200000 | 5373.99 |
| 1619049600000 | 5380.57 |
| 1619136000000 | 5423.48 |
| 1619395200000 | 5479.07 |
| 1619481600000 | 5450 |
| 1619568000000 | 5470.64 |
| 1619654400000 | 5524.55 |
| 1619740800000 | 5440.87 |
| 1620000000000 | 5537.35 |
| 1620086400000 | 5506.9 |
| 1620172800000 | 5522.48 |
| 1620259200000 | 5553.46 |
| 1620345600000 | 5759.56 |
| 1620604800000 | 5798.41 |
| 1620691200000 | 5680.52 |
| 1620777600000 | 5617.06 |
| 1620864000000 | 5625.94 |
| 1620950400000 | 5706.07 |
| 1621209600000 | 5742.94 |
| 1621296000000 | 5813.88 |
| 1621382400000 | 5746.98 |
| 1621468800000 | 5836.79 |
| 1621555200000 | 5779.72 |
| 1621814400000 | 5750.99 |
| 1621900800000 | 5728.19 |
| 1621987200000 | 5738.96 |
| 1622073600000 | 5754.02 |
| 1622160000000 | 5725.31 |
| 1622419200000 | 5700.48 |
| 1622505600000 | 5742.79 |
| 1622592000000 | 5713.89 |
| 1622678400000 | 5653.09 |
| 1622764800000 | 5712.03 |
| 1623024000000 | 5716.67 |
| 1623110400000 | 5689.99 |
| 1623196800000 | 5684.01 |
| 1623283200000 | 5689.94 |
| 1623369600000 | 5740.48 |
| 1623628800000 | 5771.1 |
| 1623715200000 | 5814.72 |
| 1623801600000 | 5832.74 |
| 1623888000000 | 5670.49 |
| 1623974400000 | 5535.45 |
| 1624233600000 | 5645.93 |
| 1624320000000 | 5625.95 |
| 1624406400000 | 5665.08 |
| 1624492800000 | 5714.44 |
| 1624579200000 | 5733.11 |
| 1624838400000 | 5740.01 |
| 1624924800000 | 5704.17 |
| 1625011200000 | 5658.71 |
| 1625097600000 | 5715.15 |
| 1625184000000 | 5762.77 |
| 1625443200000 | 5807.72 |
| 1625529600000 | 5740.64 |
| 1625616000000 | 5741.42 |
| 1625702400000 | 5757.21 |
| 1625788800000 | 5790.78 |
| 1626048000000 | 5820.54 |
| 1626134400000 | 5777.63 |
| 1626220800000 | 5772.04 |
| 1626307200000 | 5724.03 |
| 1626393600000 | 5534.79 |
| 1626652800000 | 5373.96 |
| 1626739200000 | 5388.07 |
| 1626825600000 | 5445.39 |
| 1626912000000 | 5474.92 |
| 1626998400000 | 5558.31 |
| 1627257600000 | 5616.91 |
| 1627344000000 | 5587.58 |
| 1627430400000 | 5656.23 |
| 1627516800000 | 5717.79 |
| 1627603200000 | 5620.13 |
| 1627862400000 | 5629.25 |
| 1627948800000 | 5665.32 |
| 1628035200000 | 5683.59 |
| 1628121600000 | 5716.97 |
| 1628208000000 | 5740.27 |
| 1628467200000 | 5718.85 |
| 1628553600000 | 5667.84 |
| 1628640000000 | 5694.11 |
| 1628726400000 | 5776.2 |
| 1628812800000 | 5817.41 |
| 1629072000000 | 5807.96 |
| 1629158400000 | 5783.89 |
| 1629244800000 | 5811.24 |
| 1629331200000 | 5794.46 |
| 1629417600000 | 5817.21 |
| 1629676800000 | 5910.33 |
| 1629763200000 | 5959 |
| 1629849600000 | 5918.54 |
| 1629936000000 | 5903.48 |
| 1630022400000 | 5938.15 |
| 1630281600000 | 5963.17 |
| 1630368000000 | 6035.12 |
| 1630454400000 | 6092.11 |
| 1630540800000 | 6137.39 |
| 1630627200000 | 6131.6 |
| 1630886400000 | 6123.86 |
| 1630972800000 | 6067.69 |
| 1631059200000 | 5986.7 |
| 1631145600000 | 5997.7 |
| 1631232000000 | 5974.47 |
| 1631491200000 | 6053.84 |
| 1631577600000 | 6046.38 |
| 1631664000000 | 6051.85 |
| 1631750400000 | 6013.75 |
| 1631836800000 | 5973.62 |
| 1632096000000 | 5884.35 |
| 1632182400000 | 5926.99 |
| 1632268800000 | 6024.49 |
| 1632355200000 | 6087.57 |
| 1632441600000 | 6065.97 |
| 1632700800000 | 6059.33 |
| 1632787200000 | 5962 |
| 1632873600000 | 5966.43 |
| 1632960000000 | 5951.79 |
| 1633046400000 | 5941.17 |
| 1633305600000 | 5992.27 |
| 1633392000000 | 6006.19 |
| 1633478400000 | 5907.48 |
| 1633564800000 | 5929.09 |
| 1633651200000 | 5958.1 |
| 1633910400000 | 5990.27 |
| 1633996800000 | 6006.28 |
| 1634083200000 | 6031.22 |
| 1634169600000 | 6074.78 |
| 1634256000000 | 6150.31 |
| 1634515200000 | 6148.9 |
| 1634601600000 | 6189.66 |
| 1634688000000 | 6247.48 |
| 1634774400000 | 6183.64 |
| 1634860800000 | 6213.07 |
| 1635120000000 | 6134.44 |
| 1635206400000 | 6084.41 |
| 1635292800000 | 6072.51 |
| 1635379200000 | 6116.59 |
| 1635465600000 | 6062.68 |
| 1635724800000 | 6168.57 |
| 1635811200000 | 6111.02 |
| 1635897600000 | 6070.22 |
| 1635984000000 | 6065.33 |
| 1636070400000 | 5942.06 |
| 1636329600000 | 5951.97 |
| 1636416000000 | 5990.08 |
| 1636502400000 | 5948.9 |
| 1636588800000 | 5947.15 |
| 1636675200000 | 6024.02 |
| 1636934400000 | 6021.26 |
| 1637020800000 | 5916.28 |
| 1637107200000 | 5909.22 |
| 1637193600000 | 5849.69 |
| 1637280000000 | 5745.73 |
| 1637539200000 | 5755.5 |
| 1637625600000 | 5700.35 |
| 1637712000000 | 5667.03 |
| 1637798400000 | 5654.43 |
| 1637884800000 | 5571.85 |
| 1638144000000 | 5589.95 |
| 1638230400000 | 5557.68 |
| 1638316800000 | 5642.12 |
| 1638403200000 | 5617.42 |
| 1638489600000 | 5598.2 |
| 1638748800000 | 5668.57 |
| 1638835200000 | 5701.45 |
| 1638921600000 | 5704.09 |
| 1639008000000 | 5697.42 |
| 1639094400000 | 5696.73 |
| 1639353600000 | 5686.44 |
| 1639440000000 | 5666.21 |
| 1639526400000 | 5625.15 |
| 1639612800000 | 5644.2 |
| 1639699200000 | 5625.55 |
| 1639958400000 | 5614.24 |
| 1640044800000 | 5626.34 |
| 1640131200000 | 5675.4 |
| 1640217600000 | 5714.51 |
| 1640304000000 | 5744.72 |
| 1640563200000 | 5809.37 |
| 1640649600000 | 5850.02 |
| 1640736000000 | 5900.04 |
| 1640822400000 | 5862.09 |
| 1640908800000 | 5894.22 |
| 1641168000000 | 5927.38 |
| 1641254400000 | 5914.42 |
| 1641340800000 | 5930.91 |
| 1641427200000 | 5862.93 |
| 1641513600000 | 5887.24 |
| 1641772800000 | 5811.19 |
| 1641859200000 | 5866.47 |
| 1641945600000 | 5920.45 |
| 1642032000000 | 5954.93 |
| 1642118400000 | 5890.74 |
| 1642377600000 | 5877.95 |
| 1642464000000 | 5835.23 |
| 1642550400000 | 5847.25 |
| 1642636800000 | 5876.41 |
| 1642723200000 | 5834.53 |
| 1642982400000 | 5695.39 |
| 1643068800000 | 5653.01 |
| 1643155200000 | 5743.34 |
| 1643241600000 | 5707.21 |
| 1643328000000 | 5683.35 |
| 1643587200000 | 5775.28 |
| 1643673600000 | 5829.83 |
| 1643760000000 | 5865.12 |
| 1643846400000 | 5899.61 |
| 1643932800000 | 5881.87 |
| 1644192000000 | 5855.29 |
| 1644278400000 | 5954.11 |
| 1644364800000 | 6036.79 |
| 1644451200000 | 6043.02 |
| 1644537600000 | 5982.23 |
| 1644796800000 | 5827.85 |
| 1644883200000 | 5966.88 |
| 1644969600000 | 5970.32 |
| 1645056000000 | 5941.3 |
| 1645142400000 | 5922.78 |
| 1645401600000 | 5778.49 |
| 1645488000000 | 5752.59 |
| 1645574400000 | 5733.5 |
| 1645660800000 | 5437.07 |
| 1645747200000 | 5633.24 |
| 1646006400000 | 5675.53 |
| 1646092800000 | 5569.31 |
| 1646179200000 | 5556.69 |
| 1646265600000 | 5550.67 |
| 1646352000000 | 5363.03 |
| 1646611200000 | 5283.86 |
| 1646697600000 | 5348.02 |
| 1646784000000 | 5587.7 |
| 1646870400000 | 5565.35 |
| 1646956800000 | 5672.28 |
| 1647216000000 | 5697.45 |
| 1647302400000 | 5709.2 |
| 1647388800000 | 5785.07 |
| 1647475200000 | 5941.56 |
| 1647561600000 | 5800.26 |
| 1647820800000 | 5780.78 |
| 1647907200000 | 5880.57 |
| 1647993600000 | 5844.19 |
| 1648080000000 | 5893.22 |
| 1648166400000 | 5938.86 |
| 1648425600000 | 5964.47 |
| 1648512000000 | 6043.54 |
| 1648598400000 | 6109.94 |
| 1648684800000 | 6134.92 |
| 1648771200000 | 6029.15 |
| 1649030400000 | 6012.22 |
| 1649116800000 | 6056.25 |
| 1649203200000 | 6045.59 |
| 1649289600000 | 6071.03 |
| 1649376000000 | 6101.51 |
| 1649635200000 | 6141.65 |
| 1649721600000 | 6128.06 |
| 1649808000000 | 6115.01 |
| 1649894400000 | 6113.69 |
| 1649980800000 | 6113.69 |
| 1650240000000 | 6123.34 |
| 1650326400000 | 6092.17 |
| 1650412800000 | 6125.08 |
| 1650499200000 | 6066.76 |
| 1650585600000 | 5981.01 |
| 1650844800000 | 5860.06 |
| 1650931200000 | 5799.19 |
| 1651017600000 | 5756.97 |
| 1651104000000 | 5811.74 |
| 1651190400000 | 5842 |
| 1651449600000 | 5842.94 |
| 1651536000000 | 5849.3 |
| 1651622400000 | 5865.33 |
| 1651708800000 | 5884.87 |
| 1651795200000 | 5892.16 |
| 1652054400000 | 5778.86 |
| 1652140800000 | 5812.37 |
| 1652227200000 | 5810.1 |
| 1652313600000 | 5666.9 |
| 1652400000000 | 5689.3 |
| 1652659200000 | 5764.71 |
| 1652745600000 | 5943.58 |
| 1652832000000 | 5904.58 |
| 1652918400000 | 5984.08 |
| 1653004800000 | 5992.33 |
| 1653264000000 | 6212.27 |
| 1653350400000 | 6290.46 |
| 1653436800000 | 6309.21 |
| 1653523200000 | 6429.05 |
| 1653609600000 | 6367.52 |
| 1653868800000 | 6434.77 |
| 1653955200000 | 6394.11 |
| 1654041600000 | 6358 |
| 1654128000000 | 6360.73 |
| 1654214400000 | 6391.48 |
| 1654473600000 | 6416.21 |
| 1654560000000 | 6488.72 |
| 1654646400000 | 6489.67 |
| 1654732800000 | 6413.03 |
| 1654819200000 | 6140.98 |
| 1655078400000 | 5998.72 |
| 1655164800000 | 5965.13 |
| 1655251200000 | 5963.6 |
| 1655337600000 | 5956.65 |
| 1655424000000 | 5984.89 |
| 1655683200000 | 6093.04 |
| 1655769600000 | 6078.03 |
| 1655856000000 | 6080.62 |
| 1655942400000 | 6030.56 |
| 1656028800000 | 6140.36 |
| 1656288000000 | 6224.7 |
| 1656374400000 | 6287.39 |
| 1656460800000 | 6233.58 |
| 1656547200000 | 6178.76 |
| 1656633600000 | 6096.23 |
| 1656892800000 | 6151.24 |
| 1656979200000 | 5858.29 |
| 1657065600000 | 5834.26 |
| 1657152000000 | 5888.31 |
| 1657238400000 | 5919.18 |
| 1657497600000 | 5886.38 |
| 1657584000000 | 5831.4 |
| 1657670400000 | 5811.01 |
| 1657756800000 | 5671.3 |
| 1657843200000 | 5839.22 |
| 1658102400000 | 5914.98 |
| 1658188800000 | 5938.67 |
| 1658275200000 | 5862.96 |
| 1658361600000 | 5794.18 |
| 1658448000000 | 5883.67 |
| 1658707200000 | 5932.74 |
| 1658793600000 | 5879.17 |
| 1658880000000 | 5950.68 |
| 1658966400000 | 5991.06 |
| 1659052800000 | 5924.98 |
| 1659312000000 | 5909.43 |
| 1659398400000 | 5843.79 |
| 1659484800000 | 5783.7 |
| 1659571200000 | 5817.45 |
| 1659657600000 | 5827.3 |
| 1659916800000 | 5908.12 |
| 1660003200000 | 5961.66 |
| 1660089600000 | 6017.9 |
| 1660176000000 | 5999.42 |
| 1660262400000 | 5936.63 |
| 1660521600000 | 5915.5 |
| 1660608000000 | 5954.79 |
| 1660694400000 | 5952.12 |
| 1660780800000 | 5958.48 |
| 1660867200000 | 5897.28 |
| 1661126400000 | 5849.48 |
| 1661212800000 | 5842.92 |
| 1661299200000 | 5808.47 |
| 1661385600000 | 5778.47 |
| 1661472000000 | 5771.39 |
| 1661731200000 | 5691.82 |
| 1661817600000 | 5630.72 |
| 1661904000000 | 5656.03 |
| 1661990400000 | 5599.6 |
| 1662076800000 | 5621.43 |
| 1662336000000 | 5530.93 |
| 1662422400000 | 5518.18 |
| 1662508800000 | 5452.25 |
| 1662595200000 | 5438.84 |
| 1662681600000 | 5546.48 |
| 1662940800000 | 5666.77 |
| 1663027200000 | 5547.5 |
| 1663113600000 | 5491.95 |
| 1663200000000 | 5423.85 |
| 1663286400000 | 5385.68 |
| 1663545600000 | 5380.83 |
| 1663632000000 | 5316.65 |
| 1663718400000 | 5224.5 |
| 1663804800000 | 5098.16 |
| 1663891200000 | 4872.5 |
| 1664150400000 | 4800.3 |
| 1664236800000 | 4821.67 |
| 1664323200000 | 4756.52 |
| 1664409600000 | 4758.98 |
| 1664496000000 | 4782.04 |
| 1664755200000 | 4876.56 |
| 1664841600000 | 5081.23 |
| 1664928000000 | 4957.84 |
| 1665014400000 | 4929.27 |
| 1665100800000 | 4838.93 |
| 1665360000000 | 4778.99 |
| 1665446400000 | 4782.84 |
| 1665532800000 | 4747.43 |
| 1665619200000 | 4825.94 |
| 1665705600000 | 4937.83 |
| 1665964800000 | 5032.23 |
| 1666051200000 | 5031.04 |
| 1666137600000 | 5037.56 |
| 1666224000000 | 5084.44 |
| 1666310400000 | 5071.62 |
| 1666569600000 | 5183.93 |
| 1666656000000 | 5365.32 |
| 1666742400000 | 5405.99 |
| 1666828800000 | 5373.81 |
| 1666915200000 | 5384.11 |
| 1667174400000 | 5406.76 |
| 1667260800000 | 5532.54 |
| 1667347200000 | 5426.42 |
| 1667433600000 | 5371.02 |
| 1667520000000 | 5405.68 |
| 1667779200000 | 5479.4 |
| 1667865600000 | 5526.34 |
| 1667952000000 | 5517.03 |
| 1668038400000 | 5608.51 |
| 1668124800000 | 5611.14 |
| 1668384000000 | 5660.09 |
| 1668470400000 | 5722.82 |
| 1668556800000 | 5740.09 |
| 1668643200000 | 5621.4799 |
| 1668729600000 | 5644.36 |
| 1668988800000 | 5613.12 |
| 1669075200000 | 5667.88 |
| 1669161600000 | 5730.3 |
| 1669248000000 | 5710.78 |
| 1669334400000 | 5729.89 |
| 1669593600000 | 5652.35 |
| 1669680000000 | 5654.4 |
| 1669766400000 | 5621.78 |
| 1669852800000 | 5753.04 |
| 1669939200000 | 5637.33 |
| 1670198400000 | 5699.11 |
| 1670284800000 | 5686.64 |
| 1670371200000 | 5647.28 |
| 1670457600000 | 5638.96 |
| 1670544000000 | 5646.59 |
| 1670803200000 | 5631.08 |
| 1670889600000 | 5694.9 |
| 1670976000000 | 5686.3 |
| 1671062400000 | 5647.96 |
| 1671148800000 | 5610.4 |
| 1671408000000 | 5567.51 |
| 1671494400000 | 5651.96 |
| 1671580800000 | 5650.64 |
| 1671667200000 | 5655.2 |
| 1671753600000 | 5678.84 |
| 1672012800000 | 5678.84 |
| 1672099200000 | 5665.87 |
| 1672185600000 | 5607.45 |
| 1672272000000 | 5728.3 |
| 1672358400000 | 5663.53 |
| 1672617600000 | 5787.68 |
| 1672704000000 | 5765.31 |
| 1672790400000 | 5851.54 |
| 1672876800000 | 5853.84 |
| 1672963200000 | 5930.77 |
| 1673222400000 | 6029.02 |
| 1673308800000 | 6056.62 |
| 1673395200000 | 6027.02 |
| 1673481600000 | 6159.5 |
| 1673568000000 | 6239.46 |
| 1673827200000 | 6234.13 |
| 1673913600000 | 6277.68 |
| 1674000000000 | 6250.52 |
| 1674086400000 | 6128.75 |
| 1674172800000 | 6207.28 |
| 1674432000000 | 6296.54 |
| 1674518400000 | 6291.37 |
| 1674604800000 | 6233.08 |
| 1674691200000 | 6290.96 |
| 1674777600000 | 6265.62 |
| 1675036800000 | 6225.75 |
| 1675123200000 | 6292.22 |
| 1675209600000 | 6410.63 |
| 1675296000000 | 6474.08 |
| 1675382400000 | 6417.68 |
| 1675641600000 | 6311.91 |
| 1675728000000 | 6325.07 |
| 1675814400000 | 6361.82 |
| 1675900800000 | 6426.11 |
| 1675987200000 | 6375.86 |
| 1676246400000 | 6343.31 |
| 1676332800000 | 6414.7 |
| 1676419200000 | 6429.27 |
| 1676505600000 | 6453.8 |
| 1676592000000 | 6495.51 |
| 1676851200000 | 6508.95 |
| 1676937600000 | 6537 |
| 1677024000000 | 6422 |
| 1677110400000 | 6489.38 |
| 1677196800000 | 6455.4399 |
| 1677456000000 | 6552.2 |
| 1677542400000 | 6634.39 |
| 1677628800000 | 6589.88 |
| 1677715200000 | 6528.1 |
| 1677801600000 | 6563.61 |
| 1678060800000 | 6664.1899 |
| 1678147200000 | 6598.66 |
| 1678233600000 | 6628.65 |
| 1678320000000 | 6626.79 |
| 1678406400000 | 6635.82 |
| 1678665600000 | 6461.51 |
| 1678752000000 | 6559.54 |
| 1678838400000 | 6235.77 |
| 1678924800000 | 6309.1 |
| 1679011200000 | 6093.81 |
| 1679270400000 | 6187.85 |
| 1679356800000 | 6355.77 |
| 1679443200000 | 6358.04 |
| 1679529600000 | 6404.21 |
| 1679616000000 | 6228.32 |
| 1679875200000 | 6274.14 |
| 1679961600000 | 6348.85 |
| 1680048000000 | 6441.88 |
| 1680134400000 | 6621.92 |
| 1680220800000 | 6575.47 |
| 1680480000000 | 6600.93 |
| 1680566400000 | 6624.07 |
| 1680652800000 | 6608.67 |
| 1680739200000 | 6724.84 |
| 1680825600000 | 6724.84 |
| 1681084800000 | 6673.13 |
| 1681171200000 | 6732.89 |
| 1681257600000 | 6822.42 |
| 1681344000000 | 6888.8 |
| 1681430400000 | 6891 |
| 1681689600000 | 6855.75 |
| 1681776000000 | 6946.55 |
| 1681862400000 | 6979.97 |
| 1681948800000 | 6888.26 |
| 1682035200000 | 6932.17 |
| 1682294400000 | 6977.82 |
| 1682380800000 | 6961.36 |
| 1682467200000 | 7009.72 |
| 1682553600000 | 7040.7 |
| 1682640000000 | 6992.9 |
| 1682899200000 | 6955.22 |
| 1682985600000 | 6844.89 |
| 1683072000000 | 6836.81 |
| 1683158400000 | 6771.71 |
| 1683244800000 | 6842.85 |
| 1683504000000 | 6934.57 |
| 1683590400000 | 6900.69 |
| 1683676800000 | 6886.49 |
| 1683763200000 | 6764.89 |
| 1683849600000 | 6718.91 |
| 1684108800000 | 6759.52 |
| 1684195200000 | 6824.72 |
| 1684281600000 | 6786.05 |
| 1684368000000 | 6697.81 |
| 1684454400000 | 6716.85 |
| 1684713600000 | 6666.21 |
| 1684800000000 | 6652.5 |
| 1684886400000 | 6573.75 |
| 1684972800000 | 6499.05 |
| 1685059200000 | 6448.51 |
| 1685318400000 | 6461.38 |
| 1685404800000 | 6417.29 |
| 1685491200000 | 6291.63 |
| 1685577600000 | 6335.58 |
| 1685664000000 | 6420.34 |
| 1685923200000 | 6421.4799 |
| 1686009600000 | 6440.65 |
| 1686096000000 | 6416.66 |
| 1686182400000 | 6493.18 |
| 1686268800000 | 6499.62 |
| 1686528000000 | 6518.95 |
| 1686614400000 | 6529.2299 |
| 1686700800000 | 6610.15 |
| 1686787200000 | 6667.72 |
| 1686873600000 | 6735.26 |
| 1687132800000 | 6721.82 |
| 1687219200000 | 6694.09 |
| 1687305600000 | 6667.59 |
| 1687392000000 | 6600.08 |
| 1687478400000 | 6447.6899 |
| 1687737600000 | 6517.75 |
| 1687824000000 | 6557.62 |
| 1687910400000 | 6571.33 |
| 1687996800000 | 6561.3 |
| 1688083200000 | 6587.28 |
| 1688342400000 | 6650.36 |
| 1688428800000 | 6619.1899 |
| 1688515200000 | 6578.16 |
| 1688601600000 | 6509.93 |
| 1688688000000 | 6646.83 |
| 1688947200000 | 6677.1 |
| 1689033600000 | 6721.46 |
| 1689120000000 | 6880 |
| 1689206400000 | 6950.1 |
| 1689292800000 | 6990.33 |
| 1689552000000 | 7017.39 |
| 1689638400000 | 7121.19 |
| 1689724800000 | 7170.98 |
| 1689811200000 | 7220.45 |
| 1689897600000 | 7238 |
| 1690156800000 | 7212.83 |
| 1690243200000 | 7212.68 |
| 1690329600000 | 7307.24 |
| 1690416000000 | 7251.69 |
| 1690502400000 | 7269.99 |
| 1690761600000 | 7138.37 |
| 1690848000000 | 7079.92 |
| 1690934400000 | 6893.47 |
| 1691020800000 | 6917.85 |
| 1691107200000 | 7002.12 |
| 1691366400000 | 7021.09 |
| 1691452800000 | 6923.79 |
| 1691539200000 | 6962.23 |
| 1691625600000 | 7013.55 |
| 1691712000000 | 6938.77 |
| 1691971200000 | 6916.06 |
| 1692057600000 | 6908.52 |
| 1692144000000 | 6903.32 |
| 1692230400000 | 6883.55 |
| 1692316800000 | 6858.83 |
| 1692576000000 | 6844 |
| 1692662400000 | 6839.95 |
| 1692748800000 | 6850 |
| 1692835200000 | 6878.79 |
| 1692921600000 | 6893.64 |
| 1693180800000 | 6962.28 |
| 1693267200000 | 7046.96 |
| 1693353600000 | 7151.96 |
| 1693440000000 | 7118.89 |
| 1693526400000 | 7118.26 |
| 1693785600000 | 7108.92 |
| 1693872000000 | 7047.8 |
| 1693958400000 | 6875.06 |
| 1694044800000 | 6855.66 |
| 1694131200000 | 6917.63 |
| 1694390400000 | 6993.81 |
| 1694476800000 | 7031.83 |
| 1694563200000 | 7017.54 |
| 1694649600000 | 7052.27 |
| 1694736000000 | 7016.58 |
| 1694995200000 | 6898.56 |
| 1695081600000 | 6935.63 |
| 1695168000000 | 7008.89 |
| 1695254400000 | 6983.47 |
| 1695340800000 | 6992.58 |
| 1695600000000 | 6927.43 |
| 1695686400000 | 6849.16 |
| 1695772800000 | 6778.81 |
| 1695859200000 | 6816.85 |
| 1695945600000 | 6852.87 |
| 1696204800000 | 6829.21 |
| 1696291200000 | 6685.4799 |
| 1696377600000 | 6607.34 |
| 1696464000000 | 6683.32 |
| 1696550400000 | 6760.21 |
| 1696809600000 | 6792.23 |
| 1696896000000 | 6944.89 |
| 1696982400000 | 7111.37 |
| 1697068800000 | 6984.26 |
| 1697155200000 | 6853.43 |
| 1697414400000 | 6986.3 |
| 1697500800000 | 7042.68 |
| 1697587200000 | 7006.24 |
| 1697673600000 | 6988.1 |
| 1697760000000 | 6922.82 |
| 1698019200000 | 6938.53 |
| 1698105600000 | 6951.97 |
| 1698192000000 | 6933.42 |
| 1698278400000 | 7010.61 |
| 1698364800000 | 7052.56 |
| 1698624000000 | 7153.27 |
| 1698710400000 | 7134.92 |
| 1698796800000 | 7208.55 |
| 1698883200000 | 7363.09 |
| 1698969600000 | 7359.65 |
| 1699228800000 | 7315.83 |
| 1699315200000 | 7087.4 |
| 1699401600000 | 7151.02 |
| 1699488000000 | 7219.58 |
| 1699574400000 | 7160.82 |
| 1699833600000 | 7236.83 |
| 1699920000000 | 7333.68 |
| 1700006400000 | 7316.25 |
| 1700092800000 | 7250.7 |
| 1700179200000 | 7333.95 |
| 1700438400000 | 7441.64 |
| 1700524800000 | 7416.73 |
| 1700611200000 | 7372.65 |
| 1700697600000 | 7462.62 |
| 1700784000000 | 7529.54 |
| 1701043200000 | 7541.76 |
| 1701129600000 | 7657.5 |
| 1701216000000 | 7628.62 |
| 1701302400000 | 7617.13 |
| 1701388800000 | 7663.77 |
| 1701648000000 | 7743.67 |
| 1701734400000 | 7702.72 |
| 1701820800000 | 7712.37 |
| 1701907200000 | 7542.76 |
| 1701993600000 | 7609.67 |
| 1702252800000 | 7537.53 |
| 1702339200000 | 7470.78 |
| 1702425600000 | 7478.69 |
| 1702512000000 | 7562.06 |
| 1702598400000 | 7396.45 |
| 1702857600000 | 7348.38 |
| 1702944000000 | 7310.38 |
| 1703030400000 | 7239.18 |
| 1703116800000 | 7360.08 |
| 1703203200000 | 7415.11 |
| 1703462400000 | 7415.11 |
| 1703548800000 | 7424.54 |
| 1703635200000 | 7463.66 |
| 1703721600000 | 7435.52 |
| 1703808000000 | 7407.15 |
| 1704153600000 | 7470.76 |
| 1704240000000 | 7445.49 |
| 1704326400000 | 7549.82 |
| 1704412800000 | 7618.25 |
| 1704672000000 | 7583.25 |
| 1704758400000 | 7536.05 |
| 1704844800000 | 7704.49 |
| 1704931200000 | 7680.31 |
| 1705017600000 | 7726.62 |
| 1705276800000 | 7653.85 |
| 1705363200000 | 7460.05 |
| 1705449600000 | 7408.52 |
| 1705536000000 | 7460.03 |
| 1705622400000 | 7457.95 |
| 1705881600000 | 7531.32 |
| 1705968000000 | 7340.83 |
| 1706054400000 | 7467.91 |
| 1706140800000 | 7374 |
| 1706227200000 | 7353.98 |
| 1706486400000 | 7287.18 |
| 1706572800000 | 7396.93 |
| 1706659200000 | 7415.9 |
| 1706745600000 | 7283.68 |
| 1706832000000 | 7245.95 |
| 1707091200000 | 7144.39 |
| 1707177600000 | 7178.71 |
| 1707264000000 | 7171.76 |
| 1707350400000 | 7094.37 |
| 1707436800000 | 7095.51 |
| 1707696000000 | 7173.62 |
| 1707782400000 | 7098.95 |
| 1707868800000 | 7084.02 |
| 1707955200000 | 7134.43 |
| 1708041600000 | 7238.52 |
| 1708300800000 | 7317.53 |
| 1708387200000 | 7383.05 |
| 1708473600000 | 7389.36 |
| 1708560000000 | 7379.57 |
| 1708646400000 | 7416.72 |
| 1708905600000 | 7382.99 |
| 1708992000000 | 7374.47 |
| 1709078400000 | 7373.91 |
| 1709164800000 | 7284.84 |
| 1709251200000 | 7342.46 |
| 1709510400000 | 7321.38 |
| 1709596800000 | 7327.74 |
| 1709683200000 | 7370.01 |
| 1709769600000 | 7408.87 |
| 1709856000000 | 7378.91 |
| 1710115200000 | 7386.86 |
| 1710201600000 | 7442.96 |
| 1710288000000 | 7450.26 |
| 1710374400000 | 7304.34 |
| 1710460800000 | 7402.75 |
| 1710720000000 | 7522.51 |
| 1710806400000 | 7507.4 |
| 1710892800000 | 7554.24 |
| 1710979200000 | 7700.06 |
| 1711065600000 | 7690.82 |
| 1711324800000 | 7691.19 |
| 1711411200000 | 7755.19 |
| 1711497600000 | 7816.71 |
| 1711584000000 | 7857.02 |
| 1711670400000 | 7857.02 |
| 1711929600000 | 7816.64 |
| 1712016000000 | 7872.88 |
| 1712102400000 | 7909.48 |
| 1712188800000 | 7985.64 |
| 1712275200000 | 7860.87 |
| 1712534400000 | 7902.3 |
| 1712620800000 | 7872.54 |
| 1712707200000 | 7822.82 |
| 1712793600000 | 7709.19 |
| 1712880000000 | 7680.93 |
| 1713139200000 | 7629.56 |
| 1713225600000 | 7501.26 |
| 1713312000000 | 7558.99 |
| 1713398400000 | 7769.68 |
| 1713484800000 | 7702.8 |
| 1713744000000 | 7870.48 |
| 1713830400000 | 7966.12 |
| 1713916800000 | 7852.48 |
| 1714003200000 | 7902.84 |
| 1714089600000 | 7945.13 |
| 1714348800000 | 8030.47 |
| 1714435200000 | 7974.22 |
| 1714521600000 | 7967.51 |
| 1714608000000 | 8050.9 |
| 1714694400000 | 8028.35 |
| 1714953600000 | 8058.95 |
| 1715040000000 | 8152.57 |
| 1715126400000 | 8117.61 |
| 1715212800000 | 8231.69 |
| 1715299200000 | 8260.54 |
| 1715558400000 | 8342.35 |
| 1715644800000 | 8482.6299 |
| 1715731200000 | 8574.59 |
| 1715817600000 | 8476.2 |
| 1715904000000 | 8529.1299 |
| 1716163200000 | 8561.36 |
| 1716249600000 | 8547.79 |
| 1716336000000 | 8561 |
| 1716422400000 | 8621.26 |
| 1716508800000 | 8637.55 |
| 1716768000000 | 8619.67 |
| 1716854400000 | 8634.2099 |
| 1716940800000 | 8491.84 |
| 1717027200000 | 8625.12 |
| 1717113600000 | 8639.27 |
| 1717372800000 | 8714.16 |
| 1717459200000 | 8594.78 |
| 1717545600000 | 8554.52 |
| 1717632000000 | 8562.22 |
| 1717718400000 | 8482.6299 |
| 1717977600000 | 8391.57 |
| 1718064000000 | 8268.66 |
| 1718150400000 | 8385.11 |
| 1718236800000 | 8138.56 |
| 1718323200000 | 7991.61 |
| 1718582400000 | 8075.22 |
| 1718668800000 | 8128.48 |
| 1718755200000 | 8257.52 |
| 1718841600000 | 8501.81 |
| 1718928000000 | 8292.03 |
| 1719187200000 | 8298.03 |
| 1719273600000 | 8204.68 |
| 1719360000000 | 8178.62 |
| 1719446400000 | 8242.17 |
| 1719532800000 | 8208.25 |
| 1719792000000 | 8364.6 |
| 1719878400000 | 8356.05 |
| 1719964800000 | 8513.6299 |
| 1720051200000 | 8599.92 |
| 1720137600000 | 8593.03 |
| 1720396800000 | 8679.28 |
| 1720483200000 | 8687 |
| 1720569600000 | 8839.2 |
| 1720656000000 | 8929.35 |
| 1720742400000 | 8943.26 |
| 1721001600000 | 8955.9 |
| 1721088000000 | 9121.76 |
| 1721174400000 | 9059.32 |
| 1721260800000 | 9064.65 |
| 1721347200000 | 9061.82 |
| 1721606400000 | 9179.86 |
| 1721692800000 | 9138.36 |
| 1721779200000 | 9158.89 |
| 1721865600000 | 9083.53 |
| 1721952000000 | 8986.62 |
| 1722211200000 | 8937.91 |
| 1722297600000 | 8845.54 |
| 1722384000000 | 8917.47 |
| 1722470400000 | 8765.7099 |
| 1722556800000 | 8674.65 |
| 1722816000000 | 8616.09 |
| 1722902400000 | 8568.32 |
| 1722988800000 | 8746.19 |
| 1723075200000 | 8707.56 |
| 1723161600000 | 8748.9 |
| 1723420800000 | 8775.8 |
| 1723507200000 | 8845.11 |
| 1723593600000 | 8981.32 |
| 1723680000000 | 8994.75 |
| 1723766400000 | 9056.95 |
| 1724025600000 | 9173.81 |
| 1724112000000 | 9194.48 |
| 1724198400000 | 9192.81 |
| 1724284800000 | 9154.3799 |
| 1724371200000 | 9310.9 |
| 1724630400000 | 9281.08 |
| 1724716800000 | 9364.7 |
| 1724803200000 | 9324.49 |
| 1724889600000 | 9284.62 |
| 1724976000000 | 9352.48 |
| 1725235200000 | 9395.03 |
| 1725321600000 | 9270.78 |
| 1725408000000 | 9331.18 |
| 1725494400000 | 9287.37 |
| 1725580800000 | 9246.26 |
| 1725840000000 | 9246.9599 |
| 1725926400000 | 9136.45 |
| 1726012800000 | 9194.9599 |
| 1726099200000 | 9248.52 |
| 1726185600000 | 9352.94 |
| 1726444800000 | 9327.87 |
| 1726531200000 | 9425 |
| 1726617600000 | 9384.16 |
| 1726704000000 | 9349.97 |
| 1726790400000 | 9388.14 |
| 1727049600000 | 9305.33 |
| 1727136000000 | 9323.57 |
| 1727222400000 | 9315.64 |
| 1727308800000 | 9412.43 |
| 1727395200000 | 9357.86 |
| 1727654400000 | 9307.17 |
| 1727740800000 | 9045.22 |
| 1727827200000 | 9026.04 |
| 1727913600000 | 9016.28 |
| 1728000000000 | 9056.48 |
| 1728259200000 | 9196.51 |
| 1728345600000 | 9202.18 |
| 1728432000000 | 9230.75 |
| 1728518400000 | 9227.22 |
| 1728604800000 | 9413.39 |
| 1728864000000 | 9361.82 |
| 1728950400000 | 9295.93 |
| 1729036800000 | 9319.79 |
| 1729123200000 | 9272.83 |
| 1729209600000 | 9284.55 |
| 1729468800000 | 9198.01 |
| 1729555200000 | 9183.86 |
| 1729641600000 | 9118.56 |
| 1729728000000 | 9038.17 |
| 1729814400000 | 9052.94 |
| 1730073600000 | 9029.72 |
| 1730160000000 | 9062.59 |
| 1730246400000 | 9049.27 |
| 1730332800000 | 9441.83 |
| 1730419200000 | 9464.23 |
| 1730678400000 | 9372.2 |
| 1730764800000 | 9384.29 |
| 1730851200000 | 9088.75 |
| 1730937600000 | 9213.05 |
| 1731024000000 | 9187.66 |
| 1731283200000 | 9169.5 |
| 1731369600000 | 9007.8 |
| 1731456000000 | 8944.89 |
| 1731542400000 | 9031.67 |
| 1731628800000 | 9053.77 |
| 1731888000000 | 9133.78 |
| 1731974400000 | 9078.43 |
| 1732060800000 | 9006 |
| 1732147200000 | 9023.12 |
| 1732233600000 | 8942.19 |
| 1732492800000 | 9036.74 |
| 1732579200000 | 9004.57 |
| 1732665600000 | 9083.61 |
| 1732752000000 | 9090.06 |
| 1732838400000 | 9100.16 |
| 1733097600000 | 8854.55 |
| 1733184000000 | 9024.02 |
| 1733270400000 | 9055 |
| 1733356800000 | 9143.12 |
| 1733443200000 | 8982.48 |
| 1733702400000 | 9001.45 |
| 1733788800000 | 8891.54 |
| 1733875200000 | 8911.51 |
| 1733961600000 | 8915.12 |
| 1734048000000 | 8978.72 |
| 1734307200000 | 9085.25 |
| 1734393600000 | 8932.64 |
| 1734480000000 | 8964.75 |
| 1734566400000 | 8922.64 |
| 1734652800000 | 8945.51 |
| 1734912000000 | 8967.91 |
| 1734998400000 | 8982.28 |
| 1735084800000 | 8982.28 |
| 1735171200000 | 8997.41 |
| 1735257600000 | 9138.1299 |
| 1735516800000 | 9142.9 |
| 1735603200000 | 9146.56 |
| 1735776000000 | 9077.59 |
| 1735862400000 | 9133.41 |
| 1736121600000 | 9324.81 |
| 1736208000000 | 9136.3 |
| 1736294400000 | 9261.5 |
| 1736380800000 | 9235.34 |
| 1736467200000 | 9136.43 |
| 1736726400000 | 9093.78 |
| 1736812800000 | 9230.58 |
| 1736899200000 | 9327.29 |
| 1736985600000 | 9408.85 |
| 1737072000000 | 9477.04 |
| 1737331200000 | 9671.9 |
| 1737417600000 | 9711.5 |
| 1737504000000 | 9713.89 |
| 1737590400000 | 9811.57 |
| 1737676800000 | 9895.61 |
| 1737936000000 | 9753.04 |
| 1738022400000 | 9681.51 |
| 1738108800000 | 9772.33 |
| 1738195200000 | 9752.4 |
| 1738281600000 | 9727.2 |
| STOXX Portugal Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -13.059094230087 | -13.202290497939 |
| 2019 | 14.958230864427 | 26.222705219038 |
| 2020 | -2.1572731019842 | 18.54501617209 |
| 2021 | 23.374099754636 | 13.145905733548 |
| 2022 | -3.913834230822 | -19.64949101724 |
| 2023 | 30.786806108556 | 16.654428935295 |
| 2024 | 23.383096334731 | 10.452504811857 |
| 2025 | 106.96679928209 | 52.826395700789 |
Methodology
The STOXX Portugal Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Portugal covering approximately 15% of investable market capitalization. STOXX Portugal Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213345973 | SWPTSCP | .SWPTSCP | |
| Gross Return EUR | CH1213345965 | SWPTSCGR | .SWPTSCGR | |
| Net Return EUR | CH1213345957 | SWPTSCR | .SWPTSCR | |
| Net Return USD | CH1213345924 | SWPTSCV | SWPTSCV INDEX | .SWPTSCV |
| Price USD | CH1213345940 | SWPTSCL | .SWPTSCL | |
| Gross Return USD | CH1213345932 | SWPTSCGV | .SWPTSCGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BCO COMERCIAL PORTUGUES | Banks | Portugal | 49.339% |
| SONAE | Personal Care, Drug and Grocery Stores | Portugal | 9.043% |
| Redes Energeticas Nacionais | Utilities | Portugal | 8.913% |
| NAVIGATOR | Basic Resources | Portugal | 8.035% |
| NOS SGPS | Telecommunications | Portugal | 5.895% |
| CTT CORREIOS DE PORTUGAL | Industrial Goods and Services | Portugal | 4.643% |
| ALTRI SGPS | Basic Resources | Portugal | 3.955% |
| CORTICEIRA AMORIM | Industrial Goods and Services | Portugal | 3.922% |
| MOTA ENGIL SGPS | Construction and Materials | Portugal | 2.599% |
| SEMAPA | Basic Resources | Portugal | 2.374% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 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.