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 | 18.2 | 6.7 | 0.6 | 0.5 | 1.5 | 0.0 | 21.9 | 0.7 | 55.8 |
| STOXX Developed World Small Cap | 12,614.9 | 10,391.7 | 1.6 | 0.5 | 31.6 | 0.0 | 0.3 | 0.0 | 11.7 |
Supersector weighting (top 10)
| Basic Resources | 22.2 |
|---|---|
| Personal Care, Drug and Grocery Stores | 21.9 |
| Utilities | 17.0 |
| Industrial Goods and Services | 16.2 |
| Telecommunications | 13.5 |
| Construction and Materials | 7.5 |
| Travel and Leisure | 1.8 |
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 | 1.9 | 65.0 | 62.0 | 208.1 | 244.1 | N/A | N/A | 62.0 | 45.5 | 28.0 |
| STOXX Developed World Small Cap | 1.9 | 15.9 | 14.1 | 63.6 | 65.4 | N/A | N/A | 14.1 | 17.8 | 10.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Portugal Small Cap | N/A | N/A | 22.2 | 19.5 | 19.5 | N/A | N/A | 2.0 | 1.8 | 1.2 |
| STOXX Developed World Small Cap | N/A | N/A | 16.2 | 16.4 | 17.3 | N/A | N/A | 0.7 | 0.8 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Portugal Small Cap | 0.5 | 0.4 | 0.3 | 0.4 | 0.5 | 11.7 | 23.1 | 23.0 | 19.2 | 19.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Portugal Small Cap | 0.6 | 0.5 | 0.4 | 0.5 | 0.5 | -0.1 | 2.0 | 1.5 | 1.0 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 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 | 11.0 | 12.1 | 11.0 | 12.1 | 1.4 | 6.0 | 0.6 | 0.3 |
| STOXX Developed World Small Cap | 42.3 | 22.5 | 15.7 | 16.7 | 1.9 | 1.7 | 1.2 | 10.4 |
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 | 1178.68 |
| 1005004800000 | 1201.46 |
| 1005091200000 | 1212.72 |
| 1005177600000 | 1216.63 |
| 1005264000000 | 1200.55 |
| 1005523200000 | 1205.54 |
| 1005609600000 | 1206.7 |
| 1005696000000 | 1201.02 |
| 1005782400000 | 1203.24 |
| 1005868800000 | 1206.02 |
| 1006128000000 | 1213.22 |
| 1006214400000 | 1220.07 |
| 1006300800000 | 1203.4 |
| 1006387200000 | 1207.8 |
| 1006473600000 | 1205.27 |
| 1006732800000 | 1206.5 |
| 1006819200000 | 1204.81 |
| 1006905600000 | 1194.65 |
| 1006992000000 | 1201.94 |
| 1007078400000 | 1201.24 |
| 1007337600000 | 1183.2 |
| 1007424000000 | 1178.62 |
| 1007510400000 | 1199.49 |
| 1007596800000 | 1214.19 |
| 1007683200000 | 1206.06 |
| 1007942400000 | 1198.06 |
| 1008028800000 | 1214.41 |
| 1008115200000 | 1215.29 |
| 1008201600000 | 1221.23 |
| 1008288000000 | 1236.8 |
| 1008547200000 | 1237.88 |
| 1008633600000 | 1233.75 |
| 1008720000000 | 1207.19 |
| 1008806400000 | 1183.52 |
| 1008892800000 | 1176.8 |
| 1009152000000 | 1176.8 |
| 1009238400000 | 1161.56 |
| 1009324800000 | 1166.73 |
| 1009411200000 | 1177.04 |
| 1009497600000 | 1192.17 |
| 1009756800000 | 1194.87 |
| 1009929600000 | 1207.94 |
| 1010016000000 | 1227.83 |
| 1010102400000 | 1221.51 |
| 1010361600000 | 1213.76 |
| 1010448000000 | 1216.83 |
| 1010534400000 | 1201.04 |
| 1010620800000 | 1196.35 |
| 1010707200000 | 1196.85 |
| 1010966400000 | 1200.87 |
| 1011052800000 | 1207.76 |
| 1011139200000 | 1218.69 |
| 1011225600000 | 1214.45 |
| 1011312000000 | 1218.83 |
| 1011571200000 | 1220.2 |
| 1011657600000 | 1233.99 |
| 1011744000000 | 1220.07 |
| 1011830400000 | 1222.12 |
| 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 | 1216.42 |
| 1013472000000 | 1215.45 |
| 1013558400000 | 1213.16 |
| 1013644800000 | 1204.64 |
| 1013731200000 | 1192.8 |
| 1013990400000 | 1195.27 |
| 1014076800000 | 1196.83 |
| 1014163200000 | 1192.98 |
| 1014249600000 | 1189.21 |
| 1014336000000 | 1175.8 |
| 1014595200000 | 1142.95 |
| 1014681600000 | 1135.64 |
| 1014768000000 | 1146.41 |
| 1014854400000 | 1168.51 |
| 1014940800000 | 1174.49 |
| 1015200000000 | 1215.56 |
| 1015286400000 | 1216.02 |
| 1015372800000 | 1236.58 |
| 1015459200000 | 1249.31 |
| 1015545600000 | 1242.3 |
| 1015804800000 | 1240.92 |
| 1015891200000 | 1227.1 |
| 1015977600000 | 1241.93 |
| 1016064000000 | 1263.5 |
| 1016150400000 | 1268.61 |
| 1016409600000 | 1277.25 |
| 1016496000000 | 1283.54 |
| 1016582400000 | 1276.4 |
| 1016668800000 | 1274.93 |
| 1016755200000 | 1280.72 |
| 1017014400000 | 1276.36 |
| 1017100800000 | 1278.63 |
| 1017187200000 | 1286.04 |
| 1017273600000 | 1280.17 |
| 1017360000000 | 1281.42 |
| 1017619200000 | 1294.28 |
| 1017705600000 | 1286.29 |
| 1017792000000 | 1280.38 |
| 1017878400000 | 1277.73 |
| 1017964800000 | 1280.03 |
| 1018224000000 | 1272.81 |
| 1018310400000 | 1285.51 |
| 1018396800000 | 1283.81 |
| 1018483200000 | 1287.04 |
| 1018569600000 | 1283.15 |
| 1018828800000 | 1282.07 |
| 1018915200000 | 1291.82 |
| 1019001600000 | 1303.08 |
| 1019088000000 | 1311.15 |
| 1019174400000 | 1317.28 |
| 1019433600000 | 1333.01 |
| 1019520000000 | 1329.57 |
| 1019606400000 | 1326.24 |
| 1019692800000 | 1334.42 |
| 1019779200000 | 1340.62 |
| 1020038400000 | 1341.4 |
| 1020124800000 | 1321.26 |
| 1020211200000 | 1328.75 |
| 1020297600000 | 1284.78 |
| 1020384000000 | 1284.29 |
| 1020643200000 | 1270.12 |
| 1020729600000 | 1248.33 |
| 1020816000000 | 1274.72 |
| 1020902400000 | 1276.79 |
| 1020988800000 | 1280.88 |
| 1021248000000 | 1266.51 |
| 1021334400000 | 1285.04 |
| 1021420800000 | 1286.3 |
| 1021507200000 | 1294.24 |
| 1021593600000 | 1299.77 |
| 1021852800000 | 1295.54 |
| 1021939200000 | 1278.12 |
| 1022025600000 | 1285.7 |
| 1022112000000 | 1299 |
| 1022198400000 | 1307.92 |
| 1022457600000 | 1304.43 |
| 1022544000000 | 1319.93 |
| 1022630400000 | 1335.39 |
| 1022716800000 | 1343.18 |
| 1022803200000 | 1310.43 |
| 1023062400000 | 1322.06 |
| 1023148800000 | 1329.53 |
| 1023235200000 | 1334.49 |
| 1023321600000 | 1335.89 |
| 1023408000000 | 1323.47 |
| 1023667200000 | 1321.3 |
| 1023753600000 | 1328.35 |
| 1023840000000 | 1324.29 |
| 1023926400000 | 1322.15 |
| 1024012800000 | 1320.47 |
| 1024272000000 | 1316.6 |
| 1024358400000 | 1323 |
| 1024444800000 | 1323.34 |
| 1024531200000 | 1329.77 |
| 1024617600000 | 1337.78 |
| 1024876800000 | 1310.42 |
| 1024963200000 | 1333.45 |
| 1025049600000 | 1348.26 |
| 1025136000000 | 1350.44 |
| 1025222400000 | 1349.79 |
| 1025481600000 | 1340.74 |
| 1025568000000 | 1316.85 |
| 1025654400000 | 1294.15 |
| 1025740800000 | 1300.33 |
| 1025827200000 | 1304.52 |
| 1026086400000 | 1327.32 |
| 1026172800000 | 1337.28 |
| 1026259200000 | 1342.63 |
| 1026345600000 | 1335.52 |
| 1026432000000 | 1337.55 |
| 1026691200000 | 1343.47 |
| 1026777600000 | 1361.38 |
| 1026864000000 | 1359.43 |
| 1026950400000 | 1351.16 |
| 1027036800000 | 1347.46 |
| 1027296000000 | 1317.29 |
| 1027382400000 | 1255.42 |
| 1027468800000 | 1246.18 |
| 1027555200000 | 1269.98 |
| 1027641600000 | 1240.59 |
| 1027900800000 | 1252.36 |
| 1027987200000 | 1243.41 |
| 1028073600000 | 1242.02 |
| 1028160000000 | 1239 |
| 1028246400000 | 1218.96 |
| 1028505600000 | 1176.63 |
| 1028592000000 | 1156.76 |
| 1028678400000 | 1162.6 |
| 1028764800000 | 1168.18 |
| 1028851200000 | 1193.34 |
| 1029110400000 | 1200.72 |
| 1029196800000 | 1200.25 |
| 1029283200000 | 1189.92 |
| 1029369600000 | 1191.43 |
| 1029456000000 | 1188.53 |
| 1029715200000 | 1177.22 |
| 1029801600000 | 1181.71 |
| 1029888000000 | 1182.84 |
| 1029974400000 | 1195.35 |
| 1030060800000 | 1204.54 |
| 1030320000000 | 1219.09 |
| 1030406400000 | 1248.81 |
| 1030492800000 | 1235.3 |
| 1030579200000 | 1237.47 |
| 1030665600000 | 1232.62 |
| 1030924800000 | 1229.89 |
| 1031011200000 | 1221.31 |
| 1031097600000 | 1213.05 |
| 1031184000000 | 1216.96 |
| 1031270400000 | 1210.69 |
| 1031529600000 | 1209.5 |
| 1031616000000 | 1207.45 |
| 1031702400000 | 1212.69 |
| 1031788800000 | 1220.24 |
| 1031875200000 | 1201.78 |
| 1032134400000 | 1194.3 |
| 1032220800000 | 1185.21 |
| 1032307200000 | 1176.54 |
| 1032393600000 | 1175.48 |
| 1032480000000 | 1158.94 |
| 1032739200000 | 1142.73 |
| 1032825600000 | 1121.2 |
| 1032912000000 | 1125.03 |
| 1032998400000 | 1137.47 |
| 1033084800000 | 1119.59 |
| 1033344000000 | 1086.03 |
| 1033430400000 | 1079.53 |
| 1033516800000 | 1079.72 |
| 1033603200000 | 1081.18 |
| 1033689600000 | 1080.67 |
| 1033948800000 | 1060.02 |
| 1034035200000 | 1062.28 |
| 1034121600000 | 1063.05 |
| 1034208000000 | 1055.84 |
| 1034294400000 | 1064.16 |
| 1034553600000 | 1048.77 |
| 1034640000000 | 1071.1 |
| 1034726400000 | 1060.78 |
| 1034812800000 | 1077.77 |
| 1034899200000 | 1078.18 |
| 1035158400000 | 1080.51 |
| 1035244800000 | 1081.7 |
| 1035331200000 | 1082.05 |
| 1035417600000 | 1095.99 |
| 1035504000000 | 1127.03 |
| 1035763200000 | 1148.85 |
| 1035849600000 | 1131.25 |
| 1035936000000 | 1146.5 |
| 1036022400000 | 1170.89 |
| 1036108800000 | 1177.98 |
| 1036368000000 | 1205.17 |
| 1036454400000 | 1207.62 |
| 1036540800000 | 1226.1 |
| 1036627200000 | 1198.28 |
| 1036713600000 | 1198.9 |
| 1036972800000 | 1200.99 |
| 1037059200000 | 1201.23 |
| 1037145600000 | 1184.96 |
| 1037232000000 | 1197.1 |
| 1037318400000 | 1206.16 |
| 1037577600000 | 1204.55 |
| 1037664000000 | 1189.11 |
| 1037750400000 | 1193.93 |
| 1037836800000 | 1206.97 |
| 1037923200000 | 1205.59 |
| 1038182400000 | 1218.37 |
| 1038268800000 | 1212.4 |
| 1038355200000 | 1227.48 |
| 1038441600000 | 1247.64 |
| 1038528000000 | 1247.24 |
| 1038787200000 | 1250.87 |
| 1038873600000 | 1238.37 |
| 1038960000000 | 1243.16 |
| 1039046400000 | 1257.18 |
| 1039132800000 | 1270.16 |
| 1039392000000 | 1272.08 |
| 1039478400000 | 1275.19 |
| 1039564800000 | 1281.67 |
| 1039651200000 | 1295.67 |
| 1039737600000 | 1291.5 |
| 1039996800000 | 1303.45 |
| 1040083200000 | 1307.82 |
| 1040169600000 | 1307.96 |
| 1040256000000 | 1304.41 |
| 1040342400000 | 1302.59 |
| 1040601600000 | 1305.59 |
| 1040688000000 | 1311.32 |
| 1040774400000 | 1313.55 |
| 1040860800000 | 1320.99 |
| 1040947200000 | 1318.54 |
| 1041206400000 | 1325.22 |
| 1041292800000 | 1316.11 |
| 1041465600000 | 1307.42 |
| 1041552000000 | 1331.92 |
| 1041811200000 | 1355.7 |
| 1041897600000 | 1336.06 |
| 1041984000000 | 1355.42 |
| 1042070400000 | 1360.51 |
| 1042156800000 | 1373.29 |
| 1042416000000 | 1381.9 |
| 1042502400000 | 1405.12 |
| 1042588800000 | 1393.61 |
| 1042675200000 | 1393.33 |
| 1042761600000 | 1371.96 |
| 1043020800000 | 1367.27 |
| 1043107200000 | 1374 |
| 1043193600000 | 1363.68 |
| 1043280000000 | 1387.21 |
| 1043366400000 | 1390.81 |
| 1043625600000 | 1380.26 |
| 1043712000000 | 1362.86 |
| 1043798400000 | 1329.53 |
| 1043884800000 | 1333.65 |
| 1043971200000 | 1343.49 |
| 1044230400000 | 1346.18 |
| 1044316800000 | 1355.52 |
| 1044403200000 | 1352.34 |
| 1044489600000 | 1369.63 |
| 1044576000000 | 1368.79 |
| 1044835200000 | 1350.05 |
| 1044921600000 | 1351.75 |
| 1045008000000 | 1339.03 |
| 1045094400000 | 1365.09 |
| 1045180800000 | 1360.98 |
| 1045440000000 | 1360.74 |
| 1045526400000 | 1355.11 |
| 1045612800000 | 1365.15 |
| 1045699200000 | 1377.33 |
| 1045785600000 | 1374.53 |
| 1046044800000 | 1363.25 |
| 1046131200000 | 1333.15 |
| 1046217600000 | 1330.84 |
| 1046304000000 | 1340.59 |
| 1046390400000 | 1354.39 |
| 1046649600000 | 1363.14 |
| 1046736000000 | 1376.19 |
| 1046822400000 | 1367.96 |
| 1046908800000 | 1384.5 |
| 1046995200000 | 1393.82 |
| 1047254400000 | 1383.78 |
| 1047340800000 | 1384.57 |
| 1047427200000 | 1362.47 |
| 1047513600000 | 1358.25 |
| 1047600000000 | 1365.95 |
| 1047859200000 | 1358.79 |
| 1047945600000 | 1368.89 |
| 1048032000000 | 1360.21 |
| 1048118400000 | 1360.97 |
| 1048204800000 | 1339.85 |
| 1048464000000 | 1354.43 |
| 1048550400000 | 1347.21 |
| 1048636800000 | 1365.66 |
| 1048723200000 | 1364.56 |
| 1048809600000 | 1368.33 |
| 1049068800000 | 1385.3 |
| 1049155200000 | 1383.06 |
| 1049241600000 | 1393.14 |
| 1049328000000 | 1397.67 |
| 1049414400000 | 1415.56 |
| 1049673600000 | 1421.27 |
| 1049760000000 | 1392.9 |
| 1049846400000 | 1418.92 |
| 1049932800000 | 1418.92 |
| 1050019200000 | 1413.02 |
| 1050278400000 | 1414.65 |
| 1050364800000 | 1446.9 |
| 1050451200000 | 1461 |
| 1050537600000 | 1454.61 |
| 1050624000000 | 1454.01 |
| 1050883200000 | 1453.8 |
| 1050969600000 | 1465.36 |
| 1051056000000 | 1460.19 |
| 1051142400000 | 1497.24 |
| 1051228800000 | 1499.67 |
| 1051488000000 | 1521.62 |
| 1051574400000 | 1554.87 |
| 1051660800000 | 1593.52 |
| 1051747200000 | 1601.58 |
| 1051833600000 | 1612.36 |
| 1052092800000 | 1660.03 |
| 1052179200000 | 1637.24 |
| 1052265600000 | 1658.26 |
| 1052352000000 | 1685.67 |
| 1052438400000 | 1654.23 |
| 1052697600000 | 1685.31 |
| 1052784000000 | 1695.35 |
| 1052870400000 | 1695.9 |
| 1052956800000 | 1672.73 |
| 1053043200000 | 1685.75 |
| 1053302400000 | 1683.31 |
| 1053388800000 | 1701.59 |
| 1053475200000 | 1694.75 |
| 1053561600000 | 1703.08 |
| 1053648000000 | 1739.66 |
| 1053907200000 | 1733.6 |
| 1053993600000 | 1731.86 |
| 1054080000000 | 1736.89 |
| 1054166400000 | 1737.65 |
| 1054252800000 | 1724.08 |
| 1054512000000 | 1735.25 |
| 1054598400000 | 1742.78 |
| 1054684800000 | 1782.72 |
| 1054771200000 | 1797.42 |
| 1054857600000 | 1794.67 |
| 1055116800000 | 1801.64 |
| 1055203200000 | 1807.66 |
| 1055289600000 | 1819.03 |
| 1055376000000 | 1805.16 |
| 1055462400000 | 1813.47 |
| 1055721600000 | 1799.76 |
| 1055808000000 | 1794.26 |
| 1055894400000 | 1779.5 |
| 1055980800000 | 1773.72 |
| 1056067200000 | 1734.94 |
| 1056326400000 | 1698.71 |
| 1056412800000 | 1676.62 |
| 1056499200000 | 1734.05 |
| 1056585600000 | 1691.1 |
| 1056672000000 | 1710.6 |
| 1056931200000 | 1699.6 |
| 1057017600000 | 1691.91 |
| 1057104000000 | 1689.75 |
| 1057190400000 | 1681.69 |
| 1057276800000 | 1679.45 |
| 1057536000000 | 1668.25 |
| 1057622400000 | 1663.77 |
| 1057708800000 | 1646.95 |
| 1057795200000 | 1635.17 |
| 1057881600000 | 1624.56 |
| 1058140800000 | 1638.89 |
| 1058227200000 | 1617.32 |
| 1058313600000 | 1622.17 |
| 1058400000000 | 1628.25 |
| 1058486400000 | 1636.49 |
| 1058745600000 | 1634.46 |
| 1058832000000 | 1621.69 |
| 1058918400000 | 1630.38 |
| 1059004800000 | 1649.68 |
| 1059091200000 | 1677.34 |
| 1059350400000 | 1675.73 |
| 1059436800000 | 1673.17 |
| 1059523200000 | 1649.78 |
| 1059609600000 | 1638.78 |
| 1059696000000 | 1635.61 |
| 1059955200000 | 1630.16 |
| 1060041600000 | 1613.24 |
| 1060128000000 | 1600.15 |
| 1060214400000 | 1607.77 |
| 1060300800000 | 1598.25 |
| 1060560000000 | 1617.42 |
| 1060646400000 | 1620.02 |
| 1060732800000 | 1627.53 |
| 1060819200000 | 1629.15 |
| 1060905600000 | 1644.53 |
| 1061164800000 | 1631.67 |
| 1061251200000 | 1639.25 |
| 1061337600000 | 1630.1 |
| 1061424000000 | 1613.72 |
| 1061510400000 | 1610.62 |
| 1061769600000 | 1616.66 |
| 1061856000000 | 1610.33 |
| 1061942400000 | 1620.21 |
| 1062028800000 | 1619.13 |
| 1062115200000 | 1625.03 |
| 1062374400000 | 1636.09 |
| 1062460800000 | 1621.27 |
| 1062547200000 | 1631.68 |
| 1062633600000 | 1630.34 |
| 1062720000000 | 1650.02 |
| 1062979200000 | 1641.2 |
| 1063065600000 | 1651.48 |
| 1063152000000 | 1640.63 |
| 1063238400000 | 1640.75 |
| 1063324800000 | 1646.27 |
| 1063584000000 | 1655.33 |
| 1063670400000 | 1624.77 |
| 1063756800000 | 1662.14 |
| 1063843200000 | 1663.73 |
| 1063929600000 | 1689.31 |
| 1064188800000 | 1689.67 |
| 1064275200000 | 1698.14 |
| 1064361600000 | 1699.7 |
| 1064448000000 | 1703.57 |
| 1064534400000 | 1706.05 |
| 1064793600000 | 1733.48 |
| 1064880000000 | 1734.89 |
| 1064966400000 | 1764.32 |
| 1065052800000 | 1775.79 |
| 1065139200000 | 1782.61 |
| 1065398400000 | 1818.74 |
| 1065484800000 | 1833.05 |
| 1065571200000 | 1857.49 |
| 1065657600000 | 1851.07 |
| 1065744000000 | 1881.62 |
| 1066003200000 | 1864.21 |
| 1066089600000 | 1903.61 |
| 1066176000000 | 1909.88 |
| 1066262400000 | 1924 |
| 1066348800000 | 1939.93 |
| 1066608000000 | 1926.83 |
| 1066694400000 | 1938.69 |
| 1066780800000 | 1927.72 |
| 1066867200000 | 1912.65 |
| 1066953600000 | 1934.76 |
| 1067212800000 | 1920.3 |
| 1067299200000 | 1932.52 |
| 1067385600000 | 1934.94 |
| 1067472000000 | 1950.53 |
| 1067558400000 | 1934.18 |
| 1067817600000 | 1941.2 |
| 1067904000000 | 1936.61 |
| 1067990400000 | 1926.07 |
| 1068076800000 | 1924.09 |
| 1068163200000 | 1949.4 |
| 1068422400000 | 1955.01 |
| 1068508800000 | 1964.56 |
| 1068595200000 | 2003.35 |
| 1068681600000 | 2014.08 |
| 1068768000000 | 2052.49 |
| 1069027200000 | 2019.17 |
| 1069113600000 | 2063.78 |
| 1069200000000 | 2082.65 |
| 1069286400000 | 2081.5 |
| 1069372800000 | 2093.64 |
| 1069632000000 | 2046.89 |
| 1069718400000 | 2064.85 |
| 1069804800000 | 2091.64 |
| 1069891200000 | 2091.61 |
| 1069977600000 | 2093.65 |
| 1070236800000 | 2098.1 |
| 1070323200000 | 2135.16 |
| 1070409600000 | 2133.84 |
| 1070496000000 | 2118.17 |
| 1070582400000 | 2140.69 |
| 1070841600000 | 2156.11 |
| 1070928000000 | 2162.74 |
| 1071014400000 | 2161.32 |
| 1071100800000 | 2142.98 |
| 1071187200000 | 2166.41 |
| 1071446400000 | 2177.85 |
| 1071532800000 | 2190.37 |
| 1071619200000 | 2214.58 |
| 1071705600000 | 2228.13 |
| 1071792000000 | 2249.54 |
| 1072051200000 | 2247 |
| 1072137600000 | 2237.69 |
| 1072224000000 | 2264.3 |
| 1072310400000 | 2262.57 |
| 1072396800000 | 2259.48 |
| 1072656000000 | 2274.04 |
| 1072742400000 | 2305.09 |
| 1072828800000 | 2307.07 |
| 1073001600000 | 2332.91 |
| 1073260800000 | 2368.58 |
| 1073347200000 | 2380.28 |
| 1073433600000 | 2352.95 |
| 1073520000000 | 2385.31 |
| 1073606400000 | 2413.39 |
| 1073865600000 | 2445.71 |
| 1073952000000 | 2482.64 |
| 1074038400000 | 2485.29 |
| 1074124800000 | 2522.93 |
| 1074211200000 | 2496.48 |
| 1074470400000 | 2504.14 |
| 1074556800000 | 2487.47 |
| 1074643200000 | 2506.05 |
| 1074729600000 | 2528.6 |
| 1074816000000 | 2531.81 |
| 1075075200000 | 2527.01 |
| 1075161600000 | 2555.09 |
| 1075248000000 | 2564.79 |
| 1075334400000 | 2486.56 |
| 1075420800000 | 2489.56 |
| 1075680000000 | 2507.87 |
| 1075766400000 | 2513.7 |
| 1075852800000 | 2506.68 |
| 1075939200000 | 2499.72 |
| 1076025600000 | 2561.93 |
| 1076284800000 | 2557.78 |
| 1076371200000 | 2573.67 |
| 1076457600000 | 2599.86 |
| 1076544000000 | 2630.85 |
| 1076630400000 | 2622.49 |
| 1076889600000 | 2628.64 |
| 1076976000000 | 2666.98 |
| 1077062400000 | 2690.81 |
| 1077148800000 | 2653.93 |
| 1077235200000 | 2644.2 |
| 1077494400000 | 2675.31 |
| 1077580800000 | 2725.25 |
| 1077667200000 | 2714.72 |
| 1077753600000 | 2678.82 |
| 1077840000000 | 2691.34 |
| 1078099200000 | 2715.94 |
| 1078185600000 | 2704.86 |
| 1078272000000 | 2678.54 |
| 1078358400000 | 2707.46 |
| 1078444800000 | 2749.58 |
| 1078704000000 | 2764.26 |
| 1078790400000 | 2753.95 |
| 1078876800000 | 2678.75 |
| 1078963200000 | 2602.37 |
| 1079049600000 | 2574.58 |
| 1079308800000 | 2559.41 |
| 1079395200000 | 2596.34 |
| 1079481600000 | 2616.54 |
| 1079568000000 | 2623.93 |
| 1079654400000 | 2621.39 |
| 1079913600000 | 2584.36 |
| 1080000000000 | 2564.62 |
| 1080086400000 | 2527.41 |
| 1080172800000 | 2550.4 |
| 1080259200000 | 2529.46 |
| 1080518400000 | 2555.31 |
| 1080604800000 | 2545.6 |
| 1080691200000 | 2575.82 |
| 1080777600000 | 2606.05 |
| 1080864000000 | 2570.98 |
| 1081123200000 | 2549.04 |
| 1081209600000 | 2579.25 |
| 1081296000000 | 2606.47 |
| 1081382400000 | 2595.45 |
| 1081468800000 | 2595.45 |
| 1081728000000 | 2588.16 |
| 1081814400000 | 2563.45 |
| 1081900800000 | 2538.24 |
| 1081987200000 | 2529.98 |
| 1082073600000 | 2549.98 |
| 1082332800000 | 2555.36 |
| 1082419200000 | 2535.97 |
| 1082505600000 | 2502.69 |
| 1082592000000 | 2524.03 |
| 1082678400000 | 2501.43 |
| 1082937600000 | 2494.77 |
| 1083024000000 | 2520.86 |
| 1083110400000 | 2507.7 |
| 1083196800000 | 2539.54 |
| 1083283200000 | 2539.21 |
| 1083542400000 | 2541.59 |
| 1083628800000 | 2586.76 |
| 1083715200000 | 2609.47 |
| 1083801600000 | 2567.25 |
| 1083888000000 | 2510.88 |
| 1084147200000 | 2428.54 |
| 1084233600000 | 2429.23 |
| 1084320000000 | 2431.65 |
| 1084406400000 | 2440.45 |
| 1084492800000 | 2401.99 |
| 1084752000000 | 2358.75 |
| 1084838400000 | 2398.56 |
| 1084924800000 | 2464.52 |
| 1085011200000 | 2440.14 |
| 1085097600000 | 2434.81 |
| 1085356800000 | 2434.98 |
| 1085443200000 | 2433.56 |
| 1085529600000 | 2421.19 |
| 1085616000000 | 2472.48 |
| 1085702400000 | 2444.78 |
| 1085961600000 | 2450.29 |
| 1086048000000 | 2452.83 |
| 1086134400000 | 2464.64 |
| 1086220800000 | 2462.78 |
| 1086307200000 | 2473.83 |
| 1086566400000 | 2505.45 |
| 1086652800000 | 2503.8 |
| 1086739200000 | 2445.25 |
| 1086825600000 | 2445.25 |
| 1086912000000 | 2426.82 |
| 1087171200000 | 2449.28 |
| 1087257600000 | 2457.46 |
| 1087344000000 | 2451.59 |
| 1087430400000 | 2457.61 |
| 1087516800000 | 2478.51 |
| 1087776000000 | 2483.21 |
| 1087862400000 | 2500.42 |
| 1087948800000 | 2499.67 |
| 1088035200000 | 2503.6 |
| 1088121600000 | 2497.24 |
| 1088380800000 | 2531.9 |
| 1088467200000 | 2512.78 |
| 1088553600000 | 2523.35 |
| 1088640000000 | 2503.93 |
| 1088726400000 | 2533.68 |
| 1088985600000 | 2521.67 |
| 1089072000000 | 2530.5 |
| 1089158400000 | 2523.11 |
| 1089244800000 | 2521.33 |
| 1089331200000 | 2532.4 |
| 1089590400000 | 2551.27 |
| 1089676800000 | 2537.75 |
| 1089763200000 | 2558.48 |
| 1089849600000 | 2548.82 |
| 1089936000000 | 2572.52 |
| 1090195200000 | 2547.83 |
| 1090281600000 | 2533.17 |
| 1090368000000 | 2532.65 |
| 1090454400000 | 2509.05 |
| 1090540800000 | 2483.38 |
| 1090800000000 | 2479.85 |
| 1090886400000 | 2489.39 |
| 1090972800000 | 2490.81 |
| 1091059200000 | 2519.27 |
| 1091145600000 | 2495.55 |
| 1091404800000 | 2476.96 |
| 1091491200000 | 2453.87 |
| 1091577600000 | 2420.89 |
| 1091664000000 | 2414.08 |
| 1091750400000 | 2409.67 |
| 1092009600000 | 2374.62 |
| 1092096000000 | 2386.24 |
| 1092182400000 | 2368.26 |
| 1092268800000 | 2393.74 |
| 1092355200000 | 2403.31 |
| 1092614400000 | 2420.86 |
| 1092700800000 | 2424.35 |
| 1092787200000 | 2420.22 |
| 1092873600000 | 2422.45 |
| 1092960000000 | 2436.36 |
| 1093219200000 | 2432.9 |
| 1093305600000 | 2431.58 |
| 1093392000000 | 2429.95 |
| 1093478400000 | 2439.63 |
| 1093564800000 | 2424.47 |
| 1093824000000 | 2423.29 |
| 1093910400000 | 2453.4 |
| 1093996800000 | 2474.14 |
| 1094083200000 | 2477.87 |
| 1094169600000 | 2468.24 |
| 1094428800000 | 2465.43 |
| 1094515200000 | 2464.85 |
| 1094601600000 | 2488.01 |
| 1094688000000 | 2486.94 |
| 1094774400000 | 2538.19 |
| 1095033600000 | 2564.04 |
| 1095120000000 | 2548.52 |
| 1095206400000 | 2506.99 |
| 1095292800000 | 2505.2 |
| 1095379200000 | 2506.28 |
| 1095638400000 | 2518.91 |
| 1095724800000 | 2553.81 |
| 1095811200000 | 2535.01 |
| 1095897600000 | 2533.94 |
| 1095984000000 | 2540.5 |
| 1096243200000 | 2569.28 |
| 1096329600000 | 2584.41 |
| 1096416000000 | 2600.91 |
| 1096502400000 | 2600.22 |
| 1096588800000 | 2616.36 |
| 1096848000000 | 2601.03 |
| 1096934400000 | 2612.78 |
| 1097020800000 | 2619.93 |
| 1097107200000 | 2605.9 |
| 1097193600000 | 2620.8 |
| 1097452800000 | 2618.42 |
| 1097539200000 | 2589.51 |
| 1097625600000 | 2583.09 |
| 1097712000000 | 2609.89 |
| 1097798400000 | 2643.02 |
| 1098057600000 | 2646.13 |
| 1098144000000 | 2651.66 |
| 1098230400000 | 2669.6 |
| 1098316800000 | 2680.69 |
| 1098403200000 | 2690.13 |
| 1098662400000 | 2710.23 |
| 1098748800000 | 2679.69 |
| 1098835200000 | 2721.75 |
| 1098921600000 | 2731.75 |
| 1099008000000 | 2736.5 |
| 1099267200000 | 2769.44 |
| 1099353600000 | 2767.88 |
| 1099440000000 | 2776.73 |
| 1099526400000 | 2791.12 |
| 1099612800000 | 2797.1 |
| 1099872000000 | 2823.76 |
| 1099958400000 | 2827.87 |
| 1100044800000 | 2851.24 |
| 1100131200000 | 2860.62 |
| 1100217600000 | 2888.53 |
| 1100476800000 | 2897.3 |
| 1100563200000 | 2871 |
| 1100649600000 | 2921.14 |
| 1100736000000 | 2898.03 |
| 1100822400000 | 2912.34 |
| 1101081600000 | 2923.2 |
| 1101168000000 | 2928.85 |
| 1101254400000 | 2927.31 |
| 1101340800000 | 2962.07 |
| 1101427200000 | 2968.47 |
| 1101686400000 | 2956.48 |
| 1101772800000 | 2926.37 |
| 1101859200000 | 2931.62 |
| 1101945600000 | 2915.68 |
| 1102032000000 | 2933.89 |
| 1102291200000 | 2941.65 |
| 1102377600000 | 2943.94 |
| 1102464000000 | 2909.77 |
| 1102550400000 | 2905.44 |
| 1102636800000 | 2928.43 |
| 1102896000000 | 2980.84 |
| 1102982400000 | 2984.24 |
| 1103068800000 | 3002.63 |
| 1103155200000 | 3017.62 |
| 1103241600000 | 2992.44 |
| 1103500800000 | 3048.74 |
| 1103587200000 | 3044.05 |
| 1103673600000 | 3035.08 |
| 1103760000000 | 3081.4 |
| 1103846400000 | 3073.15 |
| 1104105600000 | 3094.54 |
| 1104192000000 | 3070.04 |
| 1104278400000 | 3064.97 |
| 1104364800000 | 3073.46 |
| 1104451200000 | 3057.72 |
| 1104710400000 | 3055.92 |
| 1104796800000 | 3044.87 |
| 1104883200000 | 3043.76 |
| 1104969600000 | 3022.34 |
| 1105056000000 | 3003.64 |
| 1105315200000 | 2997.24 |
| 1105401600000 | 3001.58 |
| 1105488000000 | 3042.11 |
| 1105574400000 | 3042.97 |
| 1105660800000 | 3016.08 |
| 1105920000000 | 3015.74 |
| 1106006400000 | 3010.88 |
| 1106092800000 | 3058.07 |
| 1106179200000 | 3049.26 |
| 1106265600000 | 3071.77 |
| 1106524800000 | 3081.49 |
| 1106611200000 | 3069.82 |
| 1106697600000 | 3117.21 |
| 1106784000000 | 3114.79 |
| 1106870400000 | 3123.76 |
| 1107129600000 | 3137.16 |
| 1107216000000 | 3144.04 |
| 1107302400000 | 3136.09 |
| 1107388800000 | 3145.37 |
| 1107475200000 | 3148.06 |
| 1107734400000 | 3105.34 |
| 1107820800000 | 3084.91 |
| 1107907200000 | 3099.14 |
| 1107993600000 | 3109.12 |
| 1108080000000 | 3088.2 |
| 1108339200000 | 3129.26 |
| 1108425600000 | 3139.71 |
| 1108512000000 | 3145.49 |
| 1108598400000 | 3153.08 |
| 1108684800000 | 3143.8 |
| 1108944000000 | 3146.02 |
| 1109030400000 | 3155.3 |
| 1109116800000 | 3120.81 |
| 1109203200000 | 3141.43 |
| 1109289600000 | 3161.76 |
| 1109548800000 | 3197.61 |
| 1109635200000 | 3191.31 |
| 1109721600000 | 3157.3 |
| 1109808000000 | 3169.28 |
| 1109894400000 | 3191.58 |
| 1110153600000 | 3186.09 |
| 1110240000000 | 3236.58 |
| 1110326400000 | 3217.72 |
| 1110412800000 | 3210.92 |
| 1110499200000 | 3229.18 |
| 1110758400000 | 3209.54 |
| 1110844800000 | 3196.49 |
| 1110931200000 | 3219.37 |
| 1111017600000 | 3181.48 |
| 1111104000000 | 3169.44 |
| 1111363200000 | 3154.65 |
| 1111449600000 | 3169.36 |
| 1111536000000 | 3126.8 |
| 1111622400000 | 3128.01 |
| 1111708800000 | 3128.17 |
| 1111968000000 | 3106.37 |
| 1112054400000 | 3124.52 |
| 1112140800000 | 3124.44 |
| 1112227200000 | 3139.28 |
| 1112313600000 | 3156.17 |
| 1112572800000 | 3105.75 |
| 1112659200000 | 3125.61 |
| 1112745600000 | 3116.8 |
| 1112832000000 | 3156.75 |
| 1112918400000 | 3139.19 |
| 1113177600000 | 3173.76 |
| 1113264000000 | 3166.16 |
| 1113350400000 | 3233.08 |
| 1113436800000 | 3193.21 |
| 1113523200000 | 3179 |
| 1113782400000 | 3165.59 |
| 1113868800000 | 3184.48 |
| 1113955200000 | 3238.05 |
| 1114041600000 | 3266.08 |
| 1114128000000 | 3258.41 |
| 1114387200000 | 3218.27 |
| 1114473600000 | 3225.51 |
| 1114560000000 | 3197.55 |
| 1114646400000 | 3191.17 |
| 1114732800000 | 3167.58 |
| 1114992000000 | 3143.46 |
| 1115078400000 | 3182.75 |
| 1115164800000 | 3191.5 |
| 1115251200000 | 3187.22 |
| 1115337600000 | 3175.5 |
| 1115596800000 | 3140.26 |
| 1115683200000 | 3151.03 |
| 1115769600000 | 3170.11 |
| 1115856000000 | 3170.38 |
| 1115942400000 | 3131.65 |
| 1116201600000 | 3128.01 |
| 1116288000000 | 3122.98 |
| 1116374400000 | 3118.86 |
| 1116460800000 | 3113.66 |
| 1116547200000 | 3118 |
| 1116806400000 | 3125.3 |
| 1116892800000 | 3118.33 |
| 1116979200000 | 3113.21 |
| 1117065600000 | 3104.46 |
| 1117152000000 | 3066.45 |
| 1117411200000 | 3051.79 |
| 1117497600000 | 2991.11 |
| 1117584000000 | 3014.93 |
| 1117670400000 | 2999.14 |
| 1117756800000 | 2983.84 |
| 1118016000000 | 2973.83 |
| 1118102400000 | 2920.4 |
| 1118188800000 | 2924.09 |
| 1118275200000 | 2898.6 |
| 1118361600000 | 2934.96 |
| 1118620800000 | 2915.51 |
| 1118707200000 | 2894.78 |
| 1118793600000 | 2927.06 |
| 1118880000000 | 2932.36 |
| 1118966400000 | 2993.25 |
| 1119225600000 | 2961.81 |
| 1119312000000 | 2945.35 |
| 1119398400000 | 2934.33 |
| 1119484800000 | 2935.24 |
| 1119571200000 | 2940.37 |
| 1119830400000 | 2935.75 |
| 1119916800000 | 2914.97 |
| 1120003200000 | 2913.44 |
| 1120089600000 | 2925.52 |
| 1120176000000 | 2902.82 |
| 1120435200000 | 2891.53 |
| 1120521600000 | 2894.63 |
| 1120608000000 | 2902.72 |
| 1120694400000 | 2899.79 |
| 1120780800000 | 2875.22 |
| 1121040000000 | 2923.11 |
| 1121126400000 | 2934.53 |
| 1121212800000 | 2926.48 |
| 1121299200000 | 2915.72 |
| 1121385600000 | 2893.88 |
| 1121644800000 | 2914.25 |
| 1121731200000 | 2906.19 |
| 1121817600000 | 2912.77 |
| 1121904000000 | 2951.37 |
| 1121990400000 | 2930.15 |
| 1122249600000 | 2949.04 |
| 1122336000000 | 3008.71 |
| 1122422400000 | 3023.67 |
| 1122508800000 | 3068.53 |
| 1122595200000 | 3032.93 |
| 1122854400000 | 3111.37 |
| 1122940800000 | 3154.52 |
| 1123027200000 | 3219.94 |
| 1123113600000 | 3205.25 |
| 1123200000000 | 3173.65 |
| 1123459200000 | 3177.72 |
| 1123545600000 | 3156.04 |
| 1123632000000 | 3183.46 |
| 1123718400000 | 3197.57 |
| 1123804800000 | 3173.89 |
| 1124064000000 | 3180.12 |
| 1124150400000 | 3173.36 |
| 1124236800000 | 3183.01 |
| 1124323200000 | 3124.69 |
| 1124409600000 | 3144.17 |
| 1124668800000 | 3164.65 |
| 1124755200000 | 3176.17 |
| 1124841600000 | 3174.22 |
| 1124928000000 | 3166.02 |
| 1125014400000 | 3165.32 |
| 1125273600000 | 3147.53 |
| 1125360000000 | 3147.7 |
| 1125446400000 | 3219.95 |
| 1125532800000 | 3256.3 |
| 1125619200000 | 3302.54 |
| 1125878400000 | 3314.97 |
| 1125964800000 | 3289.86 |
| 1126051200000 | 3301.66 |
| 1126137600000 | 3294.74 |
| 1126224000000 | 3333.77 |
| 1126483200000 | 3285.89 |
| 1126569600000 | 3245.38 |
| 1126656000000 | 3251.06 |
| 1126742400000 | 3233.67 |
| 1126828800000 | 3248.19 |
| 1127088000000 | 3237.64 |
| 1127174400000 | 3264.57 |
| 1127260800000 | 3334.32 |
| 1127347200000 | 3308.05 |
| 1127433600000 | 3319.62 |
| 1127692800000 | 3353.74 |
| 1127779200000 | 3373.23 |
| 1127865600000 | 3353.99 |
| 1127952000000 | 3376.26 |
| 1128038400000 | 3391.52 |
| 1128297600000 | 3353.42 |
| 1128384000000 | 3379.64 |
| 1128470400000 | 3438.21 |
| 1128556800000 | 3466.93 |
| 1128643200000 | 3436.21 |
| 1128902400000 | 3428.84 |
| 1128988800000 | 3405.02 |
| 1129075200000 | 3402.63 |
| 1129161600000 | 3333.71 |
| 1129248000000 | 3365.3 |
| 1129507200000 | 3357.17 |
| 1129593600000 | 3324.87 |
| 1129680000000 | 3258.58 |
| 1129766400000 | 3271.28 |
| 1129852800000 | 3273.27 |
| 1130112000000 | 3284.12 |
| 1130198400000 | 3326.71 |
| 1130284800000 | 3323.66 |
| 1130371200000 | 3290.85 |
| 1130457600000 | 3263.84 |
| 1130716800000 | 3230.28 |
| 1130803200000 | 3235.82 |
| 1130889600000 | 3254.7 |
| 1130976000000 | 3266.64 |
| 1131062400000 | 3231.14 |
| 1131321600000 | 3259.92 |
| 1131408000000 | 3277.65 |
| 1131494400000 | 3286.52 |
| 1131580800000 | 3290.44 |
| 1131667200000 | 3274.66 |
| 1131926400000 | 3294.32 |
| 1132012800000 | 3290.25 |
| 1132099200000 | 3299 |
| 1132185600000 | 3331.52 |
| 1132272000000 | 3300.65 |
| 1132531200000 | 3308.16 |
| 1132617600000 | 3299.54 |
| 1132704000000 | 3329.21 |
| 1132790400000 | 3337.75 |
| 1132876800000 | 3347.45 |
| 1133136000000 | 3392.66 |
| 1133222400000 | 3383.09 |
| 1133308800000 | 3340.88 |
| 1133395200000 | 3342.43 |
| 1133481600000 | 3335.81 |
| 1133740800000 | 3367.32 |
| 1133827200000 | 3397.4 |
| 1133913600000 | 3410.77 |
| 1134000000000 | 3443.96 |
| 1134086400000 | 3444.99 |
| 1134345600000 | 3479.66 |
| 1134432000000 | 3446.88 |
| 1134518400000 | 3460.51 |
| 1134604800000 | 3427.84 |
| 1134691200000 | 3472.94 |
| 1134950400000 | 3492.05 |
| 1135036800000 | 3468.43 |
| 1135123200000 | 3455.52 |
| 1135209600000 | 3492.95 |
| 1135296000000 | 3504.94 |
| 1135555200000 | 3505.04 |
| 1135641600000 | 3877.95 |
| 1135728000000 | 3589.61 |
| 1135814400000 | 3561.51 |
| 1135900800000 | 3555.32 |
| 1136160000000 | 3547.77 |
| 1136246400000 | 3634.66 |
| 1136332800000 | 3702.83 |
| 1136419200000 | 3755.8 |
| 1136505600000 | 3752.01 |
| 1136764800000 | 3748.69 |
| 1136851200000 | 3761.14 |
| 1136937600000 | 3841.75 |
| 1137024000000 | 3781.79 |
| 1137110400000 | 3788.74 |
| 1137369600000 | 3845.74 |
| 1137456000000 | 3799.69 |
| 1137542400000 | 3779.9 |
| 1137628800000 | 3801.37 |
| 1137715200000 | 3796.56 |
| 1137974400000 | 3852.28 |
| 1138060800000 | 3863.56 |
| 1138147200000 | 3863.54 |
| 1138233600000 | 3865.48 |
| 1138320000000 | 3871.58 |
| 1138579200000 | 3807.3 |
| 1138665600000 | 3802.62 |
| 1138752000000 | 3848.46 |
| 1138838400000 | 3821.48 |
| 1138924800000 | 3801.19 |
| 1139184000000 | 3789.42 |
| 1139270400000 | 3828.69 |
| 1139356800000 | 3854.64 |
| 1139443200000 | 3914.51 |
| 1139529600000 | 3888.91 |
| 1139788800000 | 3978.43 |
| 1139875200000 | 3946.05 |
| 1139961600000 | 4034.75 |
| 1140048000000 | 4064.01 |
| 1140134400000 | 4079 |
| 1140393600000 | 4029.73 |
| 1140480000000 | 4000.58 |
| 1140566400000 | 4047.71 |
| 1140652800000 | 4071.25 |
| 1140739200000 | 4069.18 |
| 1140998400000 | 4095.55 |
| 1141084800000 | 4084.66 |
| 1141171200000 | 4103.93 |
| 1141257600000 | 4109.98 |
| 1141344000000 | 4118.86 |
| 1141603200000 | 4138.21 |
| 1141689600000 | 4081.56 |
| 1141776000000 | 4106.65 |
| 1141862400000 | 4145.57 |
| 1141948800000 | 4223.77 |
| 1142208000000 | 4804.28 |
| 1142294400000 | 4754.11 |
| 1142380800000 | 4734.95 |
| 1142467200000 | 4763.93 |
| 1142553600000 | 4775.02 |
| 1142812800000 | 4777.42 |
| 1142899200000 | 4772.67 |
| 1142985600000 | 4761.48 |
| 1143072000000 | 4737.61 |
| 1143158400000 | 4852.13 |
| 1143417600000 | 4872.84 |
| 1143504000000 | 4845.93 |
| 1143590400000 | 4835.09 |
| 1143676800000 | 4897.6 |
| 1143763200000 | 4855.3 |
| 1144022400000 | 4882.08 |
| 1144108800000 | 4919.26 |
| 1144195200000 | 4913.35 |
| 1144281600000 | 4907.74 |
| 1144368000000 | 4883.52 |
| 1144627200000 | 4862.38 |
| 1144713600000 | 4880.9 |
| 1144800000000 | 4886.83 |
| 1144886400000 | 4892.9 |
| 1144972800000 | 4892.9 |
| 1145232000000 | 4970.62 |
| 1145318400000 | 4949.58 |
| 1145404800000 | 4980.82 |
| 1145491200000 | 4960.65 |
| 1145577600000 | 4972.62 |
| 1145836800000 | 4991.38 |
| 1145923200000 | 5020.21 |
| 1146009600000 | 5009.49 |
| 1146096000000 | 5086.03 |
| 1146182400000 | 5102.52 |
| 1146441600000 | 5111.43 |
| 1146528000000 | 5109.75 |
| 1146614400000 | 5074.94 |
| 1146700800000 | 5116.21 |
| 1146787200000 | 5144.63 |
| 1147046400000 | 5175.43 |
| 1147132800000 | 5166.8 |
| 1147219200000 | 5218.2 |
| 1147305600000 | 5207.79 |
| 1147392000000 | 5205.45 |
| 1147651200000 | 5155.23 |
| 1147737600000 | 5190.22 |
| 1147824000000 | 5103.54 |
| 1147910400000 | 5043.67 |
| 1147996800000 | 4980.74 |
| 1148256000000 | 4947.13 |
| 1148342400000 | 4973.73 |
| 1148428800000 | 4898.96 |
| 1148515200000 | 4963.79 |
| 1148601600000 | 5010.73 |
| 1148860800000 | 4987.26 |
| 1148947200000 | 5026.47 |
| 1149033600000 | 4987.84 |
| 1149120000000 | 4999.5 |
| 1149206400000 | 5053.57 |
| 1149465600000 | 5054.68 |
| 1149552000000 | 4991.45 |
| 1149638400000 | 5002.13 |
| 1149724800000 | 4919.54 |
| 1149811200000 | 4923.89 |
| 1150070400000 | 4882.11 |
| 1150156800000 | 4805.97 |
| 1150243200000 | 4767.43 |
| 1150329600000 | 4825.48 |
| 1150416000000 | 4811.43 |
| 1150675200000 | 4812.74 |
| 1150761600000 | 4808.48 |
| 1150848000000 | 4881.32 |
| 1150934400000 | 4880.6 |
| 1151020800000 | 4843.35 |
| 1151280000000 | 4839.57 |
| 1151366400000 | 4848.09 |
| 1151452800000 | 4808.09 |
| 1151539200000 | 4837.2 |
| 1151625600000 | 4980.64 |
| 1151884800000 | 5009.76 |
| 1151971200000 | 5007.88 |
| 1152057600000 | 4937.9 |
| 1152144000000 | 4957.3 |
| 1152230400000 | 4961.76 |
| 1152489600000 | 4951.97 |
| 1152576000000 | 4953.06 |
| 1152662400000 | 4925.84 |
| 1152748800000 | 4912.7 |
| 1152835200000 | 4871.95 |
| 1153094400000 | 4773.92 |
| 1153180800000 | 4743.1 |
| 1153267200000 | 4817.92 |
| 1153353600000 | 4838.69 |
| 1153440000000 | 4850.14 |
| 1153699200000 | 4847.54 |
| 1153785600000 | 4907.95 |
| 1153872000000 | 4904.74 |
| 1153958400000 | 4993.27 |
| 1154044800000 | 5013.1 |
| 1154304000000 | 5028.52 |
| 1154390400000 | 5014.77 |
| 1154476800000 | 5055.37 |
| 1154563200000 | 5071.22 |
| 1154649600000 | 5102.64 |
| 1154908800000 | 5076.09 |
| 1154995200000 | 5108.04 |
| 1155081600000 | 5144.37 |
| 1155168000000 | 5090.07 |
| 1155254400000 | 5087.03 |
| 1155513600000 | 5093.85 |
| 1155600000000 | 5113.38 |
| 1155686400000 | 5172.62 |
| 1155772800000 | 5207.01 |
| 1155859200000 | 5166.11 |
| 1156118400000 | 5187.56 |
| 1156204800000 | 5190.33 |
| 1156291200000 | 5183.34 |
| 1156377600000 | 5196.69 |
| 1156464000000 | 5183.7 |
| 1156723200000 | 5260.65 |
| 1156809600000 | 5236.21 |
| 1156896000000 | 5269.82 |
| 1156982400000 | 5263.54 |
| 1157068800000 | 5271.21 |
| 1157328000000 | 5293.26 |
| 1157414400000 | 5258.71 |
| 1157500800000 | 5261.76 |
| 1157587200000 | 5206.94 |
| 1157673600000 | 5203.6 |
| 1157932800000 | 5191.97 |
| 1158019200000 | 5176.95 |
| 1158105600000 | 5190.25 |
| 1158192000000 | 5242.48 |
| 1158278400000 | 5207.53 |
| 1158537600000 | 5223.68 |
| 1158624000000 | 5340.61 |
| 1158710400000 | 5379.83 |
| 1158796800000 | 5379.65 |
| 1158883200000 | 5438.08 |
| 1159142400000 | 5325.54 |
| 1159228800000 | 5291.67 |
| 1159315200000 | 5292.71 |
| 1159401600000 | 5381.38 |
| 1159488000000 | 5376.8 |
| 1159747200000 | 5450.52 |
| 1159833600000 | 5427.3 |
| 1159920000000 | 5415.8 |
| 1160006400000 | 5448.58 |
| 1160092800000 | 5417.33 |
| 1160352000000 | 5444.03 |
| 1160438400000 | 5422.54 |
| 1160524800000 | 5437.12 |
| 1160611200000 | 5455.06 |
| 1160697600000 | 5443.38 |
| 1160956800000 | 5458.35 |
| 1161043200000 | 5430.48 |
| 1161129600000 | 5418.42 |
| 1161216000000 | 5414.34 |
| 1161302400000 | 5451.45 |
| 1161561600000 | 5480.48 |
| 1161648000000 | 5462.54 |
| 1161734400000 | 5520.77 |
| 1161820800000 | 5573.37 |
| 1161907200000 | 5573.12 |
| 1162166400000 | 5555.54 |
| 1162252800000 | 5560.92 |
| 1162339200000 | 5538.89 |
| 1162425600000 | 5505.73 |
| 1162512000000 | 5505.31 |
| 1162771200000 | 5538.47 |
| 1162857600000 | 5620.7 |
| 1162944000000 | 5623.02 |
| 1163030400000 | 5654.93 |
| 1163116800000 | 5693.25 |
| 1163376000000 | 5710.58 |
| 1163462400000 | 5760.76 |
| 1163548800000 | 5743.3 |
| 1163635200000 | 5729.48 |
| 1163721600000 | 5714.77 |
| 1163980800000 | 5679.84 |
| 1164067200000 | 5716.75 |
| 1164153600000 | 5788.34 |
| 1164240000000 | 5826.24 |
| 1164326400000 | 5866.18 |
| 1164585600000 | 5858.17 |
| 1164672000000 | 5811.33 |
| 1164758400000 | 5836.21 |
| 1164844800000 | 5887.21 |
| 1164931200000 | 5911.89 |
| 1165190400000 | 5920.66 |
| 1165276800000 | 5927.01 |
| 1165363200000 | 5947.55 |
| 1165449600000 | 5917.25 |
| 1165536000000 | 5907.23 |
| 1165795200000 | 5884.95 |
| 1165881600000 | 5917.51 |
| 1165968000000 | 5938.84 |
| 1166054400000 | 5880.13 |
| 1166140800000 | 5856.1 |
| 1166400000000 | 5877.78 |
| 1166486400000 | 5922.09 |
| 1166572800000 | 5912.91 |
| 1166659200000 | 5925.77 |
| 1166745600000 | 5916.2 |
| 1167004800000 | 5916.2 |
| 1167091200000 | 5906.98 |
| 1167177600000 | 5873.21 |
| 1167264000000 | 5901.43 |
| 1167350400000 | 5934.66 |
| 1167696000000 | 5978.67 |
| 1167782400000 | 5966.65 |
| 1167868800000 | 5935.35 |
| 1167955200000 | 5911.82 |
| 1168214400000 | 6013.79 |
| 1168300800000 | 6097.58 |
| 1168387200000 | 6273.16 |
| 1168473600000 | 6330.5 |
| 1168560000000 | 6337.07 |
| 1168819200000 | 6408.76 |
| 1168905600000 | 6432.56 |
| 1168992000000 | 6471.74 |
| 1169078400000 | 6537.55 |
| 1169164800000 | 6501.28 |
| 1169424000000 | 6523.37 |
| 1169510400000 | 6505.16 |
| 1169596800000 | 6463.44 |
| 1169683200000 | 6439.84 |
| 1169769600000 | 6394.05 |
| 1170028800000 | 6442.36 |
| 1170115200000 | 6492.94 |
| 1170201600000 | 6523.27 |
| 1170288000000 | 6622.31 |
| 1170374400000 | 6604.79 |
| 1170633600000 | 6574.4 |
| 1170720000000 | 6585.2 |
| 1170806400000 | 6611.81 |
| 1170892800000 | 6652.83 |
| 1170979200000 | 6705.85 |
| 1171238400000 | 6773.38 |
| 1171324800000 | 6804.09 |
| 1171411200000 | 6964.11 |
| 1171497600000 | 7081.28 |
| 1171584000000 | 7487.46 |
| 1171843200000 | 7520.1 |
| 1171929600000 | 7443.94 |
| 1172016000000 | 7135.01 |
| 1172102400000 | 7183.28 |
| 1172188800000 | 7008.34 |
| 1172448000000 | 6981.33 |
| 1172534400000 | 6746.92 |
| 1172620800000 | 6709.08 |
| 1172707200000 | 6644.61 |
| 1172793600000 | 6500.19 |
| 1173052800000 | 6277.91 |
| 1173139200000 | 6476.58 |
| 1173225600000 | 6432.47 |
| 1173312000000 | 6457.35 |
| 1173398400000 | 6443.1 |
| 1173657600000 | 6437 |
| 1173744000000 | 6396.34 |
| 1173830400000 | 6325.26 |
| 1173916800000 | 6428.13 |
| 1174003200000 | 6389.47 |
| 1174262400000 | 6503.79 |
| 1174348800000 | 6516.73 |
| 1174435200000 | 6631.3 |
| 1174521600000 | 6777.27 |
| 1174608000000 | 6790.93 |
| 1174867200000 | 6782.02 |
| 1174953600000 | 6778.22 |
| 1175040000000 | 6683.42 |
| 1175126400000 | 6715.32 |
| 1175212800000 | 6694.02 |
| 1175472000000 | 6806.44 |
| 1175558400000 | 6915.46 |
| 1175644800000 | 6978.18 |
| 1175731200000 | 7033.14 |
| 1175817600000 | 7033.13 |
| 1176076800000 | 6996.49 |
| 1176163200000 | 7199.37 |
| 1176249600000 | 7244.74 |
| 1176336000000 | 7272.91 |
| 1176422400000 | 7351.21 |
| 1176681600000 | 7475.72 |
| 1176768000000 | 7478.87 |
| 1176854400000 | 7450.32 |
| 1176940800000 | 7416.04 |
| 1177027200000 | 7539.51 |
| 1177286400000 | 7582.12 |
| 1177372800000 | 7526.57 |
| 1177459200000 | 7610 |
| 1177545600000 | 7541.83 |
| 1177632000000 | 7613.99 |
| 1177891200000 | 7596.65 |
| 1177977600000 | 7568.26 |
| 1178064000000 | 7581.78 |
| 1178150400000 | 7555.73 |
| 1178236800000 | 7629.61 |
| 1178496000000 | 7764.13 |
| 1178582400000 | 7673.66 |
| 1178668800000 | 7749.93 |
| 1178755200000 | 7742.4 |
| 1178841600000 | 7703.39 |
| 1179100800000 | 7699.62 |
| 1179187200000 | 7767.56 |
| 1179273600000 | 7660.47 |
| 1179360000000 | 7629.59 |
| 1179446400000 | 7609.31 |
| 1179705600000 | 7692.33 |
| 1179792000000 | 7750.05 |
| 1179878400000 | 7775.41 |
| 1179964800000 | 7731.93 |
| 1180051200000 | 7877.51 |
| 1180310400000 | 7972.88 |
| 1180396800000 | 8097.91 |
| 1180483200000 | 7999.59 |
| 1180569600000 | 8108.12 |
| 1180656000000 | 8070.88 |
| 1180915200000 | 8072.34 |
| 1181001600000 | 8088.61 |
| 1181088000000 | 7905.48 |
| 1181174400000 | 7747.61 |
| 1181260800000 | 7681.34 |
| 1181520000000 | 7816.71 |
| 1181606400000 | 7737.59 |
| 1181692800000 | 7781.23 |
| 1181779200000 | 7869.33 |
| 1181865600000 | 7844.3 |
| 1182124800000 | 7952.13 |
| 1182211200000 | 8005.63 |
| 1182297600000 | 7990.54 |
| 1182384000000 | 7938.98 |
| 1182470400000 | 8098.42 |
| 1182729600000 | 8124.01 |
| 1182816000000 | 8089.4 |
| 1182902400000 | 8008.85 |
| 1182988800000 | 8061.49 |
| 1183075200000 | 8099.06 |
| 1183334400000 | 8190.19 |
| 1183420800000 | 8161.35 |
| 1183507200000 | 8152.7 |
| 1183593600000 | 8137.96 |
| 1183680000000 | 8131.65 |
| 1183939200000 | 8134.55 |
| 1184025600000 | 8217.04 |
| 1184112000000 | 8203.15 |
| 1184198400000 | 8223.17 |
| 1184284800000 | 8205.69 |
| 1184544000000 | 8248.36 |
| 1184630400000 | 8240.87 |
| 1184716800000 | 8261.76 |
| 1184803200000 | 8255.53 |
| 1184889600000 | 8266.06 |
| 1185148800000 | 8360.75 |
| 1185235200000 | 8317.21 |
| 1185321600000 | 8190.05 |
| 1185408000000 | 8050.8 |
| 1185494400000 | 8080.67 |
| 1185753600000 | 8198.92 |
| 1185840000000 | 8183.26 |
| 1185926400000 | 8020.92 |
| 1186012800000 | 8064 |
| 1186099200000 | 8127.96 |
| 1186358400000 | 8016.15 |
| 1186444800000 | 8061.98 |
| 1186531200000 | 8154.63 |
| 1186617600000 | 8015.82 |
| 1186704000000 | 7707.03 |
| 1186963200000 | 7734.75 |
| 1187049600000 | 7599.46 |
| 1187136000000 | 7473.4 |
| 1187222400000 | 6853.9 |
| 1187308800000 | 7066.81 |
| 1187568000000 | 7129.26 |
| 1187654400000 | 7043.42 |
| 1187740800000 | 7213.72 |
| 1187827200000 | 7328.3 |
| 1187913600000 | 7377.13 |
| 1188172800000 | 7425.47 |
| 1188259200000 | 7267.25 |
| 1188345600000 | 7307.66 |
| 1188432000000 | 7364.76 |
| 1188518400000 | 7422.66 |
| 1188777600000 | 7569.78 |
| 1188864000000 | 7611.13 |
| 1188950400000 | 7533.09 |
| 1189036800000 | 7555.49 |
| 1189123200000 | 7392.35 |
| 1189382400000 | 7170.22 |
| 1189468800000 | 7291.27 |
| 1189555200000 | 7300.24 |
| 1189641600000 | 7177.92 |
| 1189728000000 | 7037.22 |
| 1189987200000 | 6687.05 |
| 1190073600000 | 6797.24 |
| 1190160000000 | 7171.9 |
| 1190246400000 | 7176.42 |
| 1190332800000 | 7259.15 |
| 1190592000000 | 7216.35 |
| 1190678400000 | 6955.58 |
| 1190764800000 | 6983.47 |
| 1190851200000 | 7138.83 |
| 1190937600000 | 7178.01 |
| 1191196800000 | 7325.25 |
| 1191283200000 | 7434.97 |
| 1191369600000 | 7509.21 |
| 1191456000000 | 7620.67 |
| 1191542400000 | 7753.5 |
| 1191801600000 | 7749.19 |
| 1191888000000 | 7770.39 |
| 1191974400000 | 7850.16 |
| 1192060800000 | 8022.71 |
| 1192147200000 | 7892.24 |
| 1192406400000 | 7828.72 |
| 1192492800000 | 7659.03 |
| 1192579200000 | 7807.14 |
| 1192665600000 | 7865.12 |
| 1192752000000 | 7856.64 |
| 1193011200000 | 7674.86 |
| 1193097600000 | 7836.98 |
| 1193184000000 | 7707.1 |
| 1193270400000 | 7781.98 |
| 1193356800000 | 7835.78 |
| 1193616000000 | 7920.38 |
| 1193702400000 | 7959.51 |
| 1193788800000 | 8019.62 |
| 1193875200000 | 7980.59 |
| 1193961600000 | 7974.19 |
| 1194220800000 | 7899.18 |
| 1194307200000 | 8019.35 |
| 1194393600000 | 8116.59 |
| 1194480000000 | 8080.72 |
| 1194566400000 | 8092.95 |
| 1194825600000 | 8068.33 |
| 1194912000000 | 8082.85 |
| 1194998400000 | 8098.55 |
| 1195084800000 | 7974.8 |
| 1195171200000 | 7951.33 |
| 1195430400000 | 7758.42 |
| 1195516800000 | 7749.85 |
| 1195603200000 | 7663.67 |
| 1195689600000 | 7690.56 |
| 1195776000000 | 7763.39 |
| 1196035200000 | 7793.01 |
| 1196121600000 | 7797.07 |
| 1196208000000 | 7859.43 |
| 1196294400000 | 7893.78 |
| 1196380800000 | 7963.51 |
| 1196640000000 | 7974.24 |
| 1196726400000 | 7975.48 |
| 1196812800000 | 7985.63 |
| 1196899200000 | 7919.44 |
| 1196985600000 | 7943.06 |
| 1197244800000 | 7974.66 |
| 1197331200000 | 7901.02 |
| 1197417600000 | 7883.15 |
| 1197504000000 | 7677.95 |
| 1197590400000 | 7605.44 |
| 1197849600000 | 7494.73 |
| 1197936000000 | 7483.24 |
| 1198022400000 | 7416.67 |
| 1198108800000 | 7267.37 |
| 1198195200000 | 7352.94 |
| 1198454400000 | 7358.07 |
| 1198540800000 | 7356.28 |
| 1198627200000 | 7408.64 |
| 1198713600000 | 7345.91 |
| 1198800000000 | 7434.88 |
| 1199059200000 | 7389.89 |
| 1199232000000 | 7409.23 |
| 1199318400000 | 7297.21 |
| 1199404800000 | 7301.6 |
| 1199664000000 | 7059.66 |
| 1199750400000 | 7060.56 |
| 1199836800000 | 6769.41 |
| 1199923200000 | 6524.65 |
| 1200009600000 | 6264.33 |
| 1200268800000 | 6395.64 |
| 1200355200000 | 6181.51 |
| 1200441600000 | 6011.92 |
| 1200528000000 | 6031.5 |
| 1200614400000 | 5922.7 |
| 1200873600000 | 5516.32 |
| 1200960000000 | 5680.53 |
| 1201046400000 | 5592.13 |
| 1201132800000 | 5809.55 |
| 1201219200000 | 5960.99 |
| 1201478400000 | 6089.78 |
| 1201564800000 | 6141.33 |
| 1201651200000 | 6131.09 |
| 1201737600000 | 6145.26 |
| 1201824000000 | 6260.09 |
| 1202083200000 | 6444.21 |
| 1202169600000 | 6078.06 |
| 1202256000000 | 6140.98 |
| 1202342400000 | 5999.48 |
| 1202428800000 | 6056.92 |
| 1202688000000 | 5945.34 |
| 1202774400000 | 6119.26 |
| 1202860800000 | 6140.4 |
| 1202947200000 | 6205.94 |
| 1203033600000 | 6172.54 |
| 1203292800000 | 6215.62 |
| 1203379200000 | 6285.85 |
| 1203465600000 | 6241.68 |
| 1203552000000 | 6310.68 |
| 1203638400000 | 6291.16 |
| 1203897600000 | 6315.06 |
| 1203984000000 | 6343.47 |
| 1204070400000 | 6419.26 |
| 1204156800000 | 6261.24 |
| 1204243200000 | 6170.98 |
| 1204502400000 | 6167.48 |
| 1204588800000 | 6134.97 |
| 1204675200000 | 6208.47 |
| 1204761600000 | 6245.34 |
| 1204848000000 | 6177.34 |
| 1205107200000 | 6060.69 |
| 1205193600000 | 6034.43 |
| 1205280000000 | 6206.3 |
| 1205366400000 | 6135.99 |
| 1205452800000 | 6086.15 |
| 1205712000000 | 6032.39 |
| 1205798400000 | 6136.75 |
| 1205884800000 | 6076.19 |
| 1205971200000 | 5968.81 |
| 1206057600000 | 5969.08 |
| 1206316800000 | 5960.56 |
| 1206403200000 | 6175.36 |
| 1206489600000 | 6240.11 |
| 1206576000000 | 6328.94 |
| 1206662400000 | 6348.52 |
| 1206921600000 | 6334.41 |
| 1207008000000 | 6382.08 |
| 1207094400000 | 6431.2 |
| 1207180800000 | 6476.44 |
| 1207267200000 | 6522.06 |
| 1207526400000 | 6559 |
| 1207612800000 | 6593.15 |
| 1207699200000 | 6640.8 |
| 1207785600000 | 6644.51 |
| 1207872000000 | 6659.58 |
| 1208131200000 | 6663.54 |
| 1208217600000 | 6689.51 |
| 1208304000000 | 6836.27 |
| 1208390400000 | 6806.3 |
| 1208476800000 | 6799.55 |
| 1208736000000 | 6871.04 |
| 1208822400000 | 6890.61 |
| 1208908800000 | 6826.48 |
| 1208995200000 | 6700.06 |
| 1209081600000 | 6706.92 |
| 1209340800000 | 6730.88 |
| 1209427200000 | 6689.37 |
| 1209513600000 | 6659.24 |
| 1209600000000 | 6608.56 |
| 1209686400000 | 6642.95 |
| 1209945600000 | 6681.02 |
| 1210032000000 | 6683.92 |
| 1210118400000 | 6641.32 |
| 1210204800000 | 6665.25 |
| 1210291200000 | 6654.57 |
| 1210550400000 | 6719.32 |
| 1210636800000 | 6727.44 |
| 1210723200000 | 6687.9 |
| 1210809600000 | 6679.26 |
| 1210896000000 | 6706.22 |
| 1211155200000 | 6702.01 |
| 1211241600000 | 6664.56 |
| 1211328000000 | 6645.16 |
| 1211414400000 | 6529.61 |
| 1211500800000 | 6505 |
| 1211760000000 | 6465.35 |
| 1211846400000 | 6280.01 |
| 1211932800000 | 6298.04 |
| 1212019200000 | 6230.75 |
| 1212105600000 | 6220.43 |
| 1212364800000 | 6162.71 |
| 1212451200000 | 6158.59 |
| 1212537600000 | 6074.17 |
| 1212624000000 | 6119.57 |
| 1212710400000 | 6049.37 |
| 1212969600000 | 5942.27 |
| 1213056000000 | 5800.11 |
| 1213142400000 | 5693.94 |
| 1213228800000 | 5648.82 |
| 1213315200000 | 5598.55 |
| 1213574400000 | 5617.85 |
| 1213660800000 | 5669.82 |
| 1213747200000 | 5588.35 |
| 1213833600000 | 5406.52 |
| 1213920000000 | 5406.03 |
| 1214179200000 | 5290.55 |
| 1214265600000 | 5256.52 |
| 1214352000000 | 5386.08 |
| 1214438400000 | 5268.97 |
| 1214524800000 | 5180.54 |
| 1214784000000 | 5010.11 |
| 1214870400000 | 4627.98 |
| 1214956800000 | 4661.67 |
| 1215043200000 | 4532.12 |
| 1215129600000 | 4511.57 |
| 1215388800000 | 4594.1 |
| 1215475200000 | 4606.44 |
| 1215561600000 | 4771.35 |
| 1215648000000 | 4733.77 |
| 1215734400000 | 4699.2 |
| 1215993600000 | 4659.75 |
| 1216080000000 | 4558.34 |
| 1216166400000 | 4521.19 |
| 1216252800000 | 4710.7 |
| 1216339200000 | 4883.61 |
| 1216598400000 | 5065.91 |
| 1216684800000 | 5076.89 |
| 1216771200000 | 5112.67 |
| 1216857600000 | 4919.96 |
| 1216944000000 | 4903.46 |
| 1217203200000 | 4799.39 |
| 1217289600000 | 4648.7 |
| 1217376000000 | 4619.09 |
| 1217462400000 | 4623.21 |
| 1217548800000 | 4612.99 |
| 1217808000000 | 4564.32 |
| 1217894400000 | 4621.2 |
| 1217980800000 | 4620.08 |
| 1218067200000 | 4588.65 |
| 1218153600000 | 4520.63 |
| 1218412800000 | 4623.22 |
| 1218499200000 | 4601.91 |
| 1218585600000 | 4479.07 |
| 1218672000000 | 4504.5 |
| 1218758400000 | 4473.26 |
| 1219017600000 | 4463.22 |
| 1219104000000 | 4339.17 |
| 1219190400000 | 4305.84 |
| 1219276800000 | 4326.05 |
| 1219363200000 | 4374.58 |
| 1219622400000 | 4377.85 |
| 1219708800000 | 4376.38 |
| 1219795200000 | 4357.25 |
| 1219881600000 | 4390.42 |
| 1219968000000 | 4420.61 |
| 1220227200000 | 4357.77 |
| 1220313600000 | 4383.38 |
| 1220400000000 | 4406.76 |
| 1220486400000 | 4310.13 |
| 1220572800000 | 4189.05 |
| 1220832000000 | 4273.41 |
| 1220918400000 | 4180.91 |
| 1221004800000 | 4101.62 |
| 1221091200000 | 4021.07 |
| 1221177600000 | 4166.93 |
| 1221436800000 | 4089.91 |
| 1221523200000 | 4015.6 |
| 1221609600000 | 3981.07 |
| 1221696000000 | 3854.29 |
| 1221782400000 | 4009.97 |
| 1222041600000 | 4124.22 |
| 1222128000000 | 4043.2 |
| 1222214400000 | 4000.91 |
| 1222300800000 | 4002.22 |
| 1222387200000 | 3949.54 |
| 1222646400000 | 3815.84 |
| 1222732800000 | 3708.56 |
| 1222819200000 | 3703.54 |
| 1222905600000 | 3630.56 |
| 1222992000000 | 3597.5 |
| 1223251200000 | 3307.12 |
| 1223337600000 | 3144.82 |
| 1223424000000 | 2961.25 |
| 1223510400000 | 2937.19 |
| 1223596800000 | 2780.72 |
| 1223856000000 | 3124.6 |
| 1223942400000 | 3310.87 |
| 1224028800000 | 3242.47 |
| 1224115200000 | 3062 |
| 1224201600000 | 3076.43 |
| 1224460800000 | 3045.11 |
| 1224547200000 | 2988.16 |
| 1224633600000 | 2815.05 |
| 1224720000000 | 2773.17 |
| 1224806400000 | 2629.39 |
| 1225065600000 | 2521.64 |
| 1225152000000 | 2531.55 |
| 1225238400000 | 2699.31 |
| 1225324800000 | 2702.07 |
| 1225411200000 | 2714.62 |
| 1225670400000 | 2765.8 |
| 1225756800000 | 2918.62 |
| 1225843200000 | 2895.25 |
| 1225929600000 | 2762.88 |
| 1226016000000 | 2812.14 |
| 1226275200000 | 2807.82 |
| 1226361600000 | 2666.19 |
| 1226448000000 | 2632.27 |
| 1226534400000 | 2619.7 |
| 1226620800000 | 2666.76 |
| 1226880000000 | 2629.01 |
| 1226966400000 | 2627.92 |
| 1227052800000 | 2561.61 |
| 1227139200000 | 2452.33 |
| 1227225600000 | 2423.21 |
| 1227484800000 | 2581.66 |
| 1227571200000 | 2538.58 |
| 1227657600000 | 2538.22 |
| 1227744000000 | 2553.66 |
| 1227830400000 | 2530.11 |
| 1228089600000 | 2479.29 |
| 1228176000000 | 2524.78 |
| 1228262400000 | 2535.56 |
| 1228348800000 | 2545.51 |
| 1228435200000 | 2465.98 |
| 1228694400000 | 2564.2 |
| 1228780800000 | 2540.94 |
| 1228867200000 | 2562.25 |
| 1228953600000 | 2604.64 |
| 1229040000000 | 2606.12 |
| 1229299200000 | 2655.88 |
| 1229385600000 | 2665.75 |
| 1229472000000 | 2783.96 |
| 1229558400000 | 2818.79 |
| 1229644800000 | 2742.7 |
| 1229904000000 | 2726.77 |
| 1229990400000 | 2736 |
| 1230076800000 | 2747.92 |
| 1230163200000 | 2747.92 |
| 1230249600000 | 2761.18 |
| 1230508800000 | 2817.31 |
| 1230595200000 | 2835.51 |
| 1230681600000 | 2778.43 |
| 1230854400000 | 2777.75 |
| 1231113600000 | 2767.69 |
| 1231200000000 | 2764.85 |
| 1231286400000 | 2822.15 |
| 1231372800000 | 2826.62 |
| 1231459200000 | 2802.69 |
| 1231718400000 | 2782.19 |
| 1231804800000 | 2733.81 |
| 1231891200000 | 2685.38 |
| 1231977600000 | 2667.49 |
| 1232064000000 | 2717.02 |
| 1232323200000 | 2674.02 |
| 1232409600000 | 2601.6 |
| 1232496000000 | 2589.95 |
| 1232582400000 | 2629.16 |
| 1232668800000 | 2579.15 |
| 1232928000000 | 2677.63 |
| 1233014400000 | 2680.69 |
| 1233100800000 | 2718.95 |
| 1233187200000 | 2682.15 |
| 1233273600000 | 2652.33 |
| 1233532800000 | 2610.07 |
| 1233619200000 | 2664.04 |
| 1233705600000 | 2665.93 |
| 1233792000000 | 2621.95 |
| 1233878400000 | 2650.49 |
| 1234137600000 | 2699.42 |
| 1234224000000 | 2691.12 |
| 1234310400000 | 2671.04 |
| 1234396800000 | 2629.29 |
| 1234483200000 | 2661.4 |
| 1234742400000 | 2614.63 |
| 1234828800000 | 2522.49 |
| 1234915200000 | 2502.65 |
| 1235001600000 | 2511.26 |
| 1235088000000 | 2454.65 |
| 1235347200000 | 2514.33 |
| 1235433600000 | 2509.74 |
| 1235520000000 | 2478.97 |
| 1235606400000 | 2497.21 |
| 1235692800000 | 2469.54 |
| 1235952000000 | 2420.91 |
| 1236038400000 | 2380.11 |
| 1236124800000 | 2412.66 |
| 1236211200000 | 2371.57 |
| 1236297600000 | 2370.87 |
| 1236556800000 | 2363.55 |
| 1236643200000 | 2410.48 |
| 1236729600000 | 2418.51 |
| 1236816000000 | 2421.85 |
| 1236902400000 | 2458.33 |
| 1237161600000 | 2506.75 |
| 1237248000000 | 2487.52 |
| 1237334400000 | 2541.54 |
| 1237420800000 | 2704.14 |
| 1237507200000 | 2686.49 |
| 1237766400000 | 2738.6 |
| 1237852800000 | 2702.57 |
| 1237939200000 | 2728 |
| 1238025600000 | 2731.27 |
| 1238112000000 | 2661.7 |
| 1238371200000 | 2626.99 |
| 1238457600000 | 2676.52 |
| 1238544000000 | 2668.64 |
| 1238630400000 | 2783.91 |
| 1238716800000 | 2793.91 |
| 1238976000000 | 2822.25 |
| 1239062400000 | 2771.45 |
| 1239148800000 | 2753.41 |
| 1239235200000 | 2789.2 |
| 1239321600000 | 2789.32 |
| 1239580800000 | 2813.1 |
| 1239667200000 | 2818.44 |
| 1239753600000 | 2803.82 |
| 1239840000000 | 2859.5 |
| 1239926400000 | 2901.06 |
| 1240185600000 | 2821.28 |
| 1240272000000 | 2818.74 |
| 1240358400000 | 2842.69 |
| 1240444800000 | 2859.32 |
| 1240531200000 | 2957.21 |
| 1240790400000 | 2938.39 |
| 1240876800000 | 2890.36 |
| 1240963200000 | 2997.2 |
| 1241049600000 | 3043.24 |
| 1241136000000 | 3043.7 |
| 1241395200000 | 3156.48 |
| 1241481600000 | 3172.57 |
| 1241568000000 | 3228.81 |
| 1241654400000 | 3282.9 |
| 1241740800000 | 3296.66 |
| 1242000000000 | 3314.91 |
| 1242086400000 | 3193.95 |
| 1242172800000 | 3138.03 |
| 1242259200000 | 3130.05 |
| 1242345600000 | 3170.48 |
| 1242604800000 | 3187.91 |
| 1242691200000 | 3270.3 |
| 1242777600000 | 3339.01 |
| 1242864000000 | 3299.63 |
| 1242950400000 | 3412.34 |
| 1243209600000 | 3422.27 |
| 1243296000000 | 3376.45 |
| 1243382400000 | 3369.34 |
| 1243468800000 | 3335.7 |
| 1243555200000 | 3347.78 |
| 1243814400000 | 3399.52 |
| 1243900800000 | 3443.73 |
| 1243987200000 | 3402.1 |
| 1244073600000 | 3367.19 |
| 1244160000000 | 3319.22 |
| 1244419200000 | 3226.4 |
| 1244505600000 | 3274.2 |
| 1244592000000 | 3293.36 |
| 1244678400000 | 3315.88 |
| 1244764800000 | 3295.07 |
| 1245024000000 | 3231.55 |
| 1245110400000 | 3243.81 |
| 1245196800000 | 3178.51 |
| 1245283200000 | 3221.47 |
| 1245369600000 | 3256.51 |
| 1245628800000 | 3205.32 |
| 1245715200000 | 3185.25 |
| 1245801600000 | 3237.73 |
| 1245888000000 | 3196.63 |
| 1245974400000 | 3224.75 |
| 1246233600000 | 3256.04 |
| 1246320000000 | 3253.99 |
| 1246406400000 | 3317.26 |
| 1246492800000 | 3255.86 |
| 1246579200000 | 3242.66 |
| 1246838400000 | 3190.6 |
| 1246924800000 | 3193.13 |
| 1247011200000 | 3137.6 |
| 1247097600000 | 3181.44 |
| 1247184000000 | 3143.52 |
| 1247443200000 | 3164.42 |
| 1247529600000 | 3180.81 |
| 1247616000000 | 3228.66 |
| 1247702400000 | 3231.46 |
| 1247788800000 | 3227.44 |
| 1248048000000 | 3252.44 |
| 1248134400000 | 3261.04 |
| 1248220800000 | 3291.01 |
| 1248307200000 | 3322.47 |
| 1248393600000 | 3309.42 |
| 1248652800000 | 3331.21 |
| 1248739200000 | 3305.3 |
| 1248825600000 | 3268.1 |
| 1248912000000 | 3278.15 |
| 1248998400000 | 3312.33 |
| 1249257600000 | 3373.06 |
| 1249344000000 | 3368.79 |
| 1249430400000 | 3387.31 |
| 1249516800000 | 3395.19 |
| 1249603200000 | 3427.59 |
| 1249862400000 | 3398.56 |
| 1249948800000 | 3376.25 |
| 1250035200000 | 3391.4 |
| 1250121600000 | 3435.96 |
| 1250208000000 | 3456.04 |
| 1250467200000 | 3388.75 |
| 1250553600000 | 3443.01 |
| 1250640000000 | 3490.71 |
| 1250726400000 | 3578.57 |
| 1250812800000 | 3652.31 |
| 1251072000000 | 3699.08 |
| 1251158400000 | 3696.24 |
| 1251244800000 | 3705.29 |
| 1251331200000 | 3681.59 |
| 1251417600000 | 3729.2 |
| 1251676800000 | 3680.89 |
| 1251763200000 | 3603.32 |
| 1251849600000 | 3525.64 |
| 1251936000000 | 3581.22 |
| 1252022400000 | 3614.18 |
| 1252281600000 | 3696.43 |
| 1252368000000 | 3765.94 |
| 1252454400000 | 3857.28 |
| 1252540800000 | 3877.5 |
| 1252627200000 | 3901.78 |
| 1252886400000 | 3913.1 |
| 1252972800000 | 3966.15 |
| 1253059200000 | 4024.23 |
| 1253145600000 | 4046.77 |
| 1253232000000 | 4054.63 |
| 1253491200000 | 4027.58 |
| 1253577600000 | 4122.89 |
| 1253664000000 | 4177.82 |
| 1253750400000 | 4126.53 |
| 1253836800000 | 4134.11 |
| 1254096000000 | 4128.57 |
| 1254182400000 | 4096.6 |
| 1254268800000 | 4117.48 |
| 1254355200000 | 4094.91 |
| 1254441600000 | 4051.55 |
| 1254700800000 | 4105.92 |
| 1254787200000 | 4185.98 |
| 1254873600000 | 4237.19 |
| 1254960000000 | 4322.24 |
| 1255046400000 | 4325.58 |
| 1255305600000 | 4414.23 |
| 1255392000000 | 4378.29 |
| 1255478400000 | 4444.87 |
| 1255564800000 | 4437.65 |
| 1255651200000 | 4380.13 |
| 1255910400000 | 4446.54 |
| 1255996800000 | 4412.79 |
| 1256083200000 | 4393.34 |
| 1256169600000 | 4335.13 |
| 1256256000000 | 4370.11 |
| 1256515200000 | 4265.66 |
| 1256601600000 | 4164.23 |
| 1256688000000 | 4013.73 |
| 1256774400000 | 4126.52 |
| 1256860800000 | 4068.79 |
| 1257120000000 | 4075.13 |
| 1257206400000 | 3977.47 |
| 1257292800000 | 4079.42 |
| 1257379200000 | 4116.69 |
| 1257465600000 | 4087.63 |
| 1257724800000 | 4172.15 |
| 1257811200000 | 4148.7 |
| 1257897600000 | 4156.39 |
| 1257984000000 | 4102.45 |
| 1258070400000 | 4095.56 |
| 1258329600000 | 4172.77 |
| 1258416000000 | 4104.34 |
| 1258502400000 | 4150.71 |
| 1258588800000 | 4070.36 |
| 1258675200000 | 4064.8 |
| 1258934400000 | 4150.14 |
| 1259020800000 | 4118.76 |
| 1259107200000 | 4127.88 |
| 1259193600000 | 4019 |
| 1259280000000 | 4060.23 |
| 1259539200000 | 4030.29 |
| 1259625600000 | 4104.49 |
| 1259712000000 | 4079.16 |
| 1259798400000 | 4096.36 |
| 1259884800000 | 4047.78 |
| 1260144000000 | 3995.5 |
| 1260230400000 | 3962.09 |
| 1260316800000 | 3900.51 |
| 1260403200000 | 3903.94 |
| 1260489600000 | 3891.8 |
| 1260748800000 | 3907.9 |
| 1260835200000 | 3879.86 |
| 1260921600000 | 3913.96 |
| 1261008000000 | 3815.58 |
| 1261094400000 | 3834.83 |
| 1261353600000 | 3906.24 |
| 1261440000000 | 3892.63 |
| 1261526400000 | 3900.48 |
| 1261612800000 | 3956.49 |
| 1261699200000 | 3956.48 |
| 1261958400000 | 3941.12 |
| 1262044800000 | 3949.05 |
| 1262131200000 | 3927.92 |
| 1262217600000 | 3953.9 |
| 1262563200000 | 4038.09 |
| 1262649600000 | 4055.64 |
| 1262736000000 | 4073.07 |
| 1262822400000 | 4085.29 |
| 1262908800000 | 4101.61 |
| 1263168000000 | 4174.01 |
| 1263254400000 | 4120.49 |
| 1263340800000 | 4110.97 |
| 1263427200000 | 4103.27 |
| 1263513600000 | 4015.94 |
| 1263772800000 | 4029.57 |
| 1263859200000 | 3994.3 |
| 1263945600000 | 3896.34 |
| 1264032000000 | 3820.18 |
| 1264118400000 | 3794.93 |
| 1264377600000 | 3853.15 |
| 1264464000000 | 3807.78 |
| 1264550400000 | 3767.88 |
| 1264636800000 | 3698.95 |
| 1264723200000 | 3675.16 |
| 1264982400000 | 3731.26 |
| 1265068800000 | 3756.38 |
| 1265155200000 | 3682.33 |
| 1265241600000 | 3449.15 |
| 1265328000000 | 3382.53 |
| 1265587200000 | 3416.65 |
| 1265673600000 | 3431.62 |
| 1265760000000 | 3480.35 |
| 1265846400000 | 3432.35 |
| 1265932800000 | 3413.99 |
| 1266192000000 | 3388.04 |
| 1266278400000 | 3390.92 |
| 1266364800000 | 3407.31 |
| 1266451200000 | 3418.41 |
| 1266537600000 | 3408.65 |
| 1266796800000 | 3430.69 |
| 1266883200000 | 3372.57 |
| 1266969600000 | 3375.54 |
| 1267056000000 | 3308.28 |
| 1267142400000 | 3373.64 |
| 1267401600000 | 3378.8 |
| 1267488000000 | 3420.37 |
| 1267574400000 | 3500.84 |
| 1267660800000 | 3463.33 |
| 1267747200000 | 3526.05 |
| 1268006400000 | 3512.24 |
| 1268092800000 | 3469.86 |
| 1268179200000 | 3546.74 |
| 1268265600000 | 3608.02 |
| 1268352000000 | 3630.59 |
| 1268611200000 | 3592.85 |
| 1268697600000 | 3642.38 |
| 1268784000000 | 3668.5 |
| 1268870400000 | 3614.48 |
| 1268956800000 | 3543.18 |
| 1269216000000 | 3546.26 |
| 1269302400000 | 3563.61 |
| 1269388800000 | 3495.53 |
| 1269475200000 | 3526.04 |
| 1269561600000 | 3577.16 |
| 1269820800000 | 3600.96 |
| 1269907200000 | 3569.89 |
| 1269993600000 | 3570.01 |
| 1270080000000 | 3604 |
| 1270166400000 | 3604 |
| 1270425600000 | 3595.75 |
| 1270512000000 | 3583.96 |
| 1270598400000 | 3571.01 |
| 1270684800000 | 3544.86 |
| 1270771200000 | 3612.34 |
| 1271030400000 | 3660.1 |
| 1271116800000 | 3631.58 |
| 1271203200000 | 3668.14 |
| 1271289600000 | 3654.86 |
| 1271376000000 | 3580.5 |
| 1271635200000 | 3548.09 |
| 1271721600000 | 3569.53 |
| 1271808000000 | 3458.79 |
| 1271894400000 | 3367.95 |
| 1271980800000 | 3442.51 |
| 1272240000000 | 3368.97 |
| 1272326400000 | 3170.25 |
| 1272412800000 | 3023.31 |
| 1272499200000 | 3195.47 |
| 1272585600000 | 3209.65 |
| 1272844800000 | 3214.93 |
| 1272931200000 | 3046.24 |
| 1273017600000 | 2996.24 |
| 1273104000000 | 2935.91 |
| 1273190400000 | 2853.49 |
| 1273449600000 | 3109.21 |
| 1273536000000 | 3031.01 |
| 1273622400000 | 3072.42 |
| 1273708800000 | 3019.79 |
| 1273795200000 | 2900.77 |
| 1274054400000 | 2866.45 |
| 1274140800000 | 2907.65 |
| 1274227200000 | 2839.52 |
| 1274313600000 | 2793.5 |
| 1274400000000 | 2869.87 |
| 1274659200000 | 2830.54 |
| 1274745600000 | 2719.86 |
| 1274832000000 | 2755.4 |
| 1274918400000 | 2843.36 |
| 1275004800000 | 2869.39 |
| 1275264000000 | 2846.97 |
| 1275350400000 | 2865.15 |
| 1275436800000 | 2823.49 |
| 1275523200000 | 2879.11 |
| 1275609600000 | 2770.94 |
| 1275868800000 | 2743.44 |
| 1275955200000 | 2722.5 |
| 1276041600000 | 2757.8 |
| 1276128000000 | 2819.49 |
| 1276214400000 | 2853.42 |
| 1276473600000 | 2919.65 |
| 1276560000000 | 2945.16 |
| 1276646400000 | 2946.58 |
| 1276732800000 | 2943.85 |
| 1276819200000 | 3053.35 |
| 1277078400000 | 3098.36 |
| 1277164800000 | 3081.83 |
| 1277251200000 | 3034.8 |
| 1277337600000 | 2962.74 |
| 1277424000000 | 2946.01 |
| 1277683200000 | 2994.1 |
| 1277769600000 | 2889.63 |
| 1277856000000 | 2921.06 |
| 1277942400000 | 2933.05 |
| 1278028800000 | 2965.56 |
| 1278288000000 | 2955.29 |
| 1278374400000 | 3057.13 |
| 1278460800000 | 3060.33 |
| 1278547200000 | 3114.54 |
| 1278633600000 | 3058.83 |
| 1278892800000 | 3051.16 |
| 1278979200000 | 3080.67 |
| 1279065600000 | 3064.13 |
| 1279152000000 | 3090.8 |
| 1279238400000 | 3072.74 |
| 1279497600000 | 3080.87 |
| 1279584000000 | 3078.55 |
| 1279670400000 | 3086.72 |
| 1279756800000 | 3140 |
| 1279843200000 | 3078.37 |
| 1280102400000 | 3140.45 |
| 1280188800000 | 3142.14 |
| 1280275200000 | 3183.68 |
| 1280361600000 | 3196.8 |
| 1280448000000 | 3181.92 |
| 1280707200000 | 3283.41 |
| 1280793600000 | 3303 |
| 1280880000000 | 3285.31 |
| 1280966400000 | 3281.44 |
| 1281052800000 | 3268.2 |
| 1281312000000 | 3299.12 |
| 1281398400000 | 3245.72 |
| 1281484800000 | 3143.99 |
| 1281571200000 | 3122.39 |
| 1281657600000 | 3106.66 |
| 1281916800000 | 3125.75 |
| 1282003200000 | 3174.99 |
| 1282089600000 | 3170.99 |
| 1282176000000 | 3151.31 |
| 1282262400000 | 3094.98 |
| 1282521600000 | 3099.94 |
| 1282608000000 | 3064.03 |
| 1282694400000 | 3018.49 |
| 1282780800000 | 3074.94 |
| 1282867200000 | 3088.47 |
| 1283126400000 | 3101.13 |
| 1283212800000 | 3090.3 |
| 1283299200000 | 3134.96 |
| 1283385600000 | 3137.26 |
| 1283472000000 | 3152.25 |
| 1283731200000 | 3157.62 |
| 1283817600000 | 3115.88 |
| 1283904000000 | 3099.87 |
| 1283990400000 | 3121.3 |
| 1284076800000 | 3099.2 |
| 1284336000000 | 3153.69 |
| 1284422400000 | 3190.23 |
| 1284508800000 | 3178.19 |
| 1284595200000 | 3177.65 |
| 1284681600000 | 3142.78 |
| 1284940800000 | 3129.28 |
| 1285027200000 | 3168.51 |
| 1285113600000 | 3187.74 |
| 1285200000000 | 3171.62 |
| 1285286400000 | 3209.85 |
| 1285545600000 | 3201.99 |
| 1285632000000 | 3207.82 |
| 1285718400000 | 3224.03 |
| 1285804800000 | 3255.66 |
| 1285891200000 | 3294.29 |
| 1286150400000 | 3242.2 |
| 1286236800000 | 3349.97 |
| 1286323200000 | 3392.59 |
| 1286409600000 | 3441.66 |
| 1286496000000 | 3444.71 |
| 1286755200000 | 3431.83 |
| 1286841600000 | 3412.81 |
| 1286928000000 | 3479.16 |
| 1287014400000 | 3507.74 |
| 1287100800000 | 3506.05 |
| 1287360000000 | 3508.7 |
| 1287446400000 | 3474.58 |
| 1287532800000 | 3517.91 |
| 1287619200000 | 3570.22 |
| 1287705600000 | 3549.72 |
| 1287964800000 | 3625.34 |
| 1288051200000 | 3662.67 |
| 1288137600000 | 3604.46 |
| 1288224000000 | 3711.08 |
| 1288310400000 | 3712.97 |
| 1288569600000 | 3714.79 |
| 1288656000000 | 3741.69 |
| 1288742400000 | 3671.69 |
| 1288828800000 | 3729.9 |
| 1288915200000 | 3594.82 |
| 1289174400000 | 3510.81 |
| 1289260800000 | 3533.65 |
| 1289347200000 | 3435.65 |
| 1289433600000 | 3357.42 |
| 1289520000000 | 3399.42 |
| 1289779200000 | 3414.47 |
| 1289865600000 | 3379.51 |
| 1289952000000 | 3427.66 |
| 1290038400000 | 3468.67 |
| 1290124800000 | 3473.67 |
| 1290384000000 | 3407.37 |
| 1290470400000 | 3303.75 |
| 1290556800000 | 3282.7 |
| 1290643200000 | 3280.99 |
| 1290729600000 | 3205.78 |
| 1290988800000 | 3126.11 |
| 1291075200000 | 3037.29 |
| 1291161600000 | 3165.65 |
| 1291248000000 | 3234.26 |
| 1291334400000 | 3307.42 |
| 1291593600000 | 3298.54 |
| 1291680000000 | 3360.91 |
| 1291766400000 | 3377.87 |
| 1291852800000 | 3360.12 |
| 1291939200000 | 3372.5 |
| 1292198400000 | 3432.11 |
| 1292284800000 | 3406.93 |
| 1292371200000 | 3387.88 |
| 1292457600000 | 3328.88 |
| 1292544000000 | 3310.44 |
| 1292803200000 | 3312.28 |
| 1292889600000 | 3324.43 |
| 1292976000000 | 3311.38 |
| 1293062400000 | 3292.62 |
| 1293148800000 | 3299.68 |
| 1293408000000 | 3284.91 |
| 1293494400000 | 3275.79 |
| 1293580800000 | 3277.69 |
| 1293667200000 | 3316.34 |
| 1293753600000 | 3336.09 |
| 1294012800000 | 3347.03 |
| 1294099200000 | 3353.24 |
| 1294185600000 | 3318 |
| 1294272000000 | 3287.19 |
| 1294358400000 | 3193.04 |
| 1294617600000 | 3087.99 |
| 1294704000000 | 3188.06 |
| 1294790400000 | 3268.83 |
| 1294876800000 | 3336.52 |
| 1294963200000 | 3318.73 |
| 1295222400000 | 3323.34 |
| 1295308800000 | 3393.7 |
| 1295395200000 | 3417.32 |
| 1295481600000 | 3404.73 |
| 1295568000000 | 3491 |
| 1295827200000 | 3545.36 |
| 1295913600000 | 3514.67 |
| 1296000000000 | 3543.2 |
| 1296086400000 | 3597.81 |
| 1296172800000 | 3566.64 |
| 1296432000000 | 3607.47 |
| 1296518400000 | 3681.88 |
| 1296604800000 | 3683.43 |
| 1296691200000 | 3615.49 |
| 1296777600000 | 3615.11 |
| 1297036800000 | 3631.34 |
| 1297123200000 | 3706.11 |
| 1297209600000 | 3756.47 |
| 1297296000000 | 3672.11 |
| 1297382400000 | 3661.87 |
| 1297641600000 | 3642.25 |
| 1297728000000 | 3655.5 |
| 1297814400000 | 3675.2 |
| 1297900800000 | 3704.31 |
| 1297987200000 | 3721.59 |
| 1298246400000 | 3651.1 |
| 1298332800000 | 3657.66 |
| 1298419200000 | 3671.68 |
| 1298505600000 | 3669.22 |
| 1298592000000 | 3678.87 |
| 1298851200000 | 3719.82 |
| 1298937600000 | 3727.26 |
| 1299024000000 | 3733.29 |
| 1299110400000 | 3724.44 |
| 1299196800000 | 3759.16 |
| 1299456000000 | 3770.06 |
| 1299542400000 | 3750.79 |
| 1299628800000 | 3735.19 |
| 1299715200000 | 3670.49 |
| 1299801600000 | 3644.31 |
| 1300060800000 | 3683.89 |
| 1300147200000 | 3634.03 |
| 1300233600000 | 3591.74 |
| 1300320000000 | 3625.89 |
| 1300406400000 | 3679 |
| 1300665600000 | 3723.75 |
| 1300752000000 | 3684.32 |
| 1300838400000 | 3606.76 |
| 1300924800000 | 3655.58 |
| 1301011200000 | 3638.9 |
| 1301270400000 | 3647.7 |
| 1301356800000 | 3636.46 |
| 1301443200000 | 3632.52 |
| 1301529600000 | 3658.47 |
| 1301616000000 | 3678.42 |
| 1301875200000 | 3696.09 |
| 1301961600000 | 3657.75 |
| 1302048000000 | 3719.67 |
| 1302134400000 | 3733.33 |
| 1302220800000 | 3782.39 |
| 1302480000000 | 3789.79 |
| 1302566400000 | 3765.56 |
| 1302652800000 | 3770.65 |
| 1302739200000 | 3739.38 |
| 1302825600000 | 3730.72 |
| 1303084800000 | 3591.62 |
| 1303171200000 | 3663.66 |
| 1303257600000 | 3753.25 |
| 1303344000000 | 3766.77 |
| 1303430400000 | 3766.77 |
| 1303689600000 | 3764.05 |
| 1303776000000 | 3763.26 |
| 1303862400000 | 3770.78 |
| 1303948800000 | 3840.72 |
| 1304035200000 | 3840.47 |
| 1304294400000 | 3864.66 |
| 1304380800000 | 3830.61 |
| 1304467200000 | 3783.61 |
| 1304553600000 | 3753.55 |
| 1304640000000 | 3776.5 |
| 1304899200000 | 3685.88 |
| 1304985600000 | 3718.09 |
| 1305072000000 | 3698.93 |
| 1305158400000 | 3687.59 |
| 1305244800000 | 3673.74 |
| 1305504000000 | 3649.24 |
| 1305590400000 | 3608.64 |
| 1305676800000 | 3614.35 |
| 1305763200000 | 3635.9 |
| 1305849600000 | 3595.23 |
| 1306108800000 | 3532.98 |
| 1306195200000 | 3542.87 |
| 1306281600000 | 3542.03 |
| 1306368000000 | 3526.59 |
| 1306454400000 | 3564.91 |
| 1306713600000 | 3555.04 |
| 1306800000000 | 3558.58 |
| 1306886400000 | 3531.94 |
| 1306972800000 | 3578.04 |
| 1307059200000 | 3666.25 |
| 1307318400000 | 3628.27 |
| 1307404800000 | 3629.8 |
| 1307491200000 | 3566.38 |
| 1307577600000 | 3564.63 |
| 1307664000000 | 3493.38 |
| 1307923200000 | 3472.81 |
| 1308009600000 | 3519.11 |
| 1308096000000 | 3443.86 |
| 1308182400000 | 3376.75 |
| 1308268800000 | 3388.29 |
| 1308528000000 | 3335.73 |
| 1308614400000 | 3362.7 |
| 1308700800000 | 3332.28 |
| 1308787200000 | 3214.2 |
| 1308873600000 | 3212.45 |
| 1309132800000 | 3213.91 |
| 1309219200000 | 3223.9 |
| 1309305600000 | 3315.14 |
| 1309392000000 | 3378.58 |
| 1309478400000 | 3369.3 |
| 1309737600000 | 3442.04 |
| 1309824000000 | 3389.09 |
| 1309910400000 | 3247.52 |
| 1309996800000 | 3314.03 |
| 1310083200000 | 3239.7 |
| 1310342400000 | 3096.2 |
| 1310428800000 | 3094.97 |
| 1310515200000 | 3120.37 |
| 1310601600000 | 3061.38 |
| 1310688000000 | 2999.8 |
| 1310947200000 | 2889.95 |
| 1311033600000 | 2954.05 |
| 1311120000000 | 3035.28 |
| 1311206400000 | 3108.04 |
| 1311292800000 | 3151.91 |
| 1311552000000 | 3118.41 |
| 1311638400000 | 3149.09 |
| 1311724800000 | 3063.43 |
| 1311811200000 | 3034.89 |
| 1311897600000 | 3033.71 |
| 1312156800000 | 2900.83 |
| 1312243200000 | 2893.84 |
| 1312329600000 | 2908.42 |
| 1312416000000 | 2779.9 |
| 1312502400000 | 2733.71 |
| 1312761600000 | 2646.71 |
| 1312848000000 | 2587.93 |
| 1312934400000 | 2523.08 |
| 1313020800000 | 2532.42 |
| 1313107200000 | 2568.96 |
| 1313366400000 | 2677.42 |
| 1313452800000 | 2647.8 |
| 1313539200000 | 2706.95 |
| 1313625600000 | 2588.36 |
| 1313712000000 | 2604.58 |
| 1313971200000 | 2617.49 |
| 1314057600000 | 2606.7 |
| 1314144000000 | 2638.13 |
| 1314230400000 | 2626.11 |
| 1314316800000 | 2632.19 |
| 1314576000000 | 2725.72 |
| 1314662400000 | 2704.64 |
| 1314748800000 | 2767.74 |
| 1314835200000 | 2749.2 |
| 1314921600000 | 2704.47 |
| 1315180800000 | 2610.82 |
| 1315267200000 | 2562.92 |
| 1315353600000 | 2584.27 |
| 1315440000000 | 2582.21 |
| 1315526400000 | 2480.58 |
| 1315785600000 | 2365.29 |
| 1315872000000 | 2349.39 |
| 1315958400000 | 2378.64 |
| 1316044800000 | 2453.91 |
| 1316131200000 | 2499.08 |
| 1316390400000 | 2417.78 |
| 1316476800000 | 2431.43 |
| 1316563200000 | 2398.2 |
| 1316649600000 | 2264.16 |
| 1316736000000 | 2257.7 |
| 1316995200000 | 2269.41 |
| 1317081600000 | 2343.62 |
| 1317168000000 | 2342.25 |
| 1317254400000 | 2365.71 |
| 1317340800000 | 2303.23 |
| 1317600000000 | 2263.89 |
| 1317686400000 | 2224.6 |
| 1317772800000 | 2264.18 |
| 1317859200000 | 2314.77 |
| 1317945600000 | 2373.96 |
| 1318204800000 | 2467.62 |
| 1318291200000 | 2448.21 |
| 1318377600000 | 2515.44 |
| 1318464000000 | 2459.26 |
| 1318550400000 | 2477.05 |
| 1318809600000 | 2452.95 |
| 1318896000000 | 2408.08 |
| 1318982400000 | 2428.81 |
| 1319068800000 | 2372.2 |
| 1319155200000 | 2457.85 |
| 1319414400000 | 2442.14 |
| 1319500800000 | 2408.42 |
| 1319587200000 | 2356.48 |
| 1319673600000 | 2463.81 |
| 1319760000000 | 2424.3 |
| 1320019200000 | 2343.82 |
| 1320105600000 | 2209.89 |
| 1320192000000 | 2203.96 |
| 1320278400000 | 2234.23 |
| 1320364800000 | 2225.15 |
| 1320624000000 | 2200.68 |
| 1320710400000 | 2207.51 |
| 1320796800000 | 2150.3 |
| 1320883200000 | 2125.46 |
| 1320969600000 | 2186.63 |
| 1321228800000 | 2151.99 |
| 1321315200000 | 2088.29 |
| 1321401600000 | 2099.6 |
| 1321488000000 | 2091.61 |
| 1321574400000 | 2091.62 |
| 1321833600000 | 2040.99 |
| 1321920000000 | 2028.72 |
| 1322006400000 | 2027.99 |
| 1322092800000 | 2007.89 |
| 1322179200000 | 2006.82 |
| 1322438400000 | 2091.09 |
| 1322524800000 | 2076.47 |
| 1322611200000 | 2150.56 |
| 1322697600000 | 2112.04 |
| 1322784000000 | 2176.47 |
| 1323043200000 | 2260.06 |
| 1323129600000 | 2205.75 |
| 1323216000000 | 2221.83 |
| 1323302400000 | 2174.46 |
| 1323388800000 | 2247.53 |
| 1323648000000 | 2159.05 |
| 1323734400000 | 2098.14 |
| 1323820800000 | 2014.62 |
| 1323907200000 | 2059.93 |
| 1323993600000 | 2039.51 |
| 1324252800000 | 2033.37 |
| 1324339200000 | 2066.45 |
| 1324425600000 | 2048.46 |
| 1324512000000 | 2057.2 |
| 1324598400000 | 2079.92 |
| 1324857600000 | 2079.92 |
| 1324944000000 | 2166.52 |
| 1325030400000 | 2150.24 |
| 1325116800000 | 2157.61 |
| 1325203200000 | 2175.63 |
| 1325462400000 | 2226.62 |
| 1325548800000 | 2292.79 |
| 1325635200000 | 2188.57 |
| 1325721600000 | 2125.94 |
| 1325808000000 | 2151.71 |
| 1326067200000 | 2134.57 |
| 1326153600000 | 2163.35 |
| 1326240000000 | 2154.13 |
| 1326326400000 | 2189.97 |
| 1326412800000 | 2171.46 |
| 1326672000000 | 2171.94 |
| 1326758400000 | 2180.33 |
| 1326844800000 | 2218.42 |
| 1326931200000 | 2243.01 |
| 1327017600000 | 2231.09 |
| 1327276800000 | 2277.72 |
| 1327363200000 | 2237.47 |
| 1327449600000 | 2211.67 |
| 1327536000000 | 2264.06 |
| 1327622400000 | 2255.81 |
| 1327881600000 | 2171.36 |
| 1327968000000 | 2185.99 |
| 1328054400000 | 2215.84 |
| 1328140800000 | 2215.33 |
| 1328227200000 | 2261.1 |
| 1328486400000 | 2277.9 |
| 1328572800000 | 2329.5 |
| 1328659200000 | 2414.43 |
| 1328745600000 | 2449.4 |
| 1328832000000 | 2409.39 |
| 1329091200000 | 2443.45 |
| 1329177600000 | 2388.21 |
| 1329264000000 | 2366.61 |
| 1329350400000 | 2323.06 |
| 1329436800000 | 2386.11 |
| 1329696000000 | 2414.59 |
| 1329782400000 | 2389.69 |
| 1329868800000 | 2365.94 |
| 1329955200000 | 2348.5 |
| 1330041600000 | 2408.79 |
| 1330300800000 | 2369.72 |
| 1330387200000 | 2363.87 |
| 1330473600000 | 2341.11 |
| 1330560000000 | 2356.17 |
| 1330646400000 | 2339.49 |
| 1330905600000 | 2327.62 |
| 1330992000000 | 2257.22 |
| 1331078400000 | 2247.75 |
| 1331164800000 | 2283.37 |
| 1331251200000 | 2274.6 |
| 1331510400000 | 2230.26 |
| 1331596800000 | 2274.58 |
| 1331683200000 | 2258.49 |
| 1331769600000 | 2281.44 |
| 1331856000000 | 2301.38 |
| 1332115200000 | 2326.13 |
| 1332201600000 | 2324.26 |
| 1332288000000 | 2345.9 |
| 1332374400000 | 2329.78 |
| 1332460800000 | 2352.24 |
| 1332720000000 | 2396 |
| 1332806400000 | 2385.23 |
| 1332892800000 | 2362.87 |
| 1332979200000 | 2337.34 |
| 1333065600000 | 2353.38 |
| 1333324800000 | 2370.25 |
| 1333411200000 | 2374.96 |
| 1333497600000 | 2306.81 |
| 1333584000000 | 2296.76 |
| 1333670400000 | 2296.76 |
| 1333929600000 | 2298.08 |
| 1334016000000 | 2275.47 |
| 1334102400000 | 2290.62 |
| 1334188800000 | 2303.24 |
| 1334275200000 | 2278.26 |
| 1334534400000 | 2233.01 |
| 1334620800000 | 2266.41 |
| 1334707200000 | 2250.73 |
| 1334793600000 | 2243.45 |
| 1334880000000 | 2257.2 |
| 1335139200000 | 2212.16 |
| 1335225600000 | 2235.28 |
| 1335312000000 | 2246.54 |
| 1335398400000 | 2253.14 |
| 1335484800000 | 2254.45 |
| 1335744000000 | 2264.99 |
| 1335830400000 | 2263.19 |
| 1335916800000 | 2259.53 |
| 1336003200000 | 2265.59 |
| 1336089600000 | 2230.52 |
| 1336348800000 | 2237.37 |
| 1336435200000 | 2221.25 |
| 1336521600000 | 2229.17 |
| 1336608000000 | 2220.04 |
| 1336694400000 | 2221.15 |
| 1336953600000 | 2171.41 |
| 1337040000000 | 2119.54 |
| 1337126400000 | 2063.78 |
| 1337212800000 | 1996.8 |
| 1337299200000 | 1983.27 |
| 1337558400000 | 1980.75 |
| 1337644800000 | 1994.82 |
| 1337731200000 | 1935.66 |
| 1337817600000 | 1946 |
| 1337904000000 | 1990.24 |
| 1338163200000 | 1986.25 |
| 1338249600000 | 1959.38 |
| 1338336000000 | 1911.1 |
| 1338422400000 | 1898.31 |
| 1338508800000 | 1899.68 |
| 1338768000000 | 1933.23 |
| 1338854400000 | 1955.66 |
| 1338940800000 | 1981.92 |
| 1339027200000 | 1988.72 |
| 1339113600000 | 1990.56 |
| 1339372800000 | 1986.86 |
| 1339459200000 | 1959.48 |
| 1339545600000 | 1971.25 |
| 1339632000000 | 1971.61 |
| 1339718400000 | 2043.63 |
| 1339977600000 | 2080.3 |
| 1340064000000 | 2123.28 |
| 1340150400000 | 2153.58 |
| 1340236800000 | 2136.19 |
| 1340323200000 | 2138.1 |
| 1340582400000 | 2105.92 |
| 1340668800000 | 2081.98 |
| 1340755200000 | 2095.41 |
| 1340841600000 | 2085.88 |
| 1340928000000 | 2182.61 |
| 1341187200000 | 2179.64 |
| 1341273600000 | 2211.01 |
| 1341360000000 | 2197.03 |
| 1341446400000 | 2169.18 |
| 1341532800000 | 2114.93 |
| 1341792000000 | 2118.64 |
| 1341878400000 | 2111.28 |
| 1341964800000 | 2079.28 |
| 1342051200000 | 2048.93 |
| 1342137600000 | 2077.65 |
| 1342396800000 | 2057.52 |
| 1342483200000 | 2059.34 |
| 1342569600000 | 2091.16 |
| 1342656000000 | 2095.22 |
| 1342742400000 | 2062.6 |
| 1343001600000 | 2006.17 |
| 1343088000000 | 1977.57 |
| 1343174400000 | 1985.71 |
| 1343260800000 | 2061.77 |
| 1343347200000 | 2073.33 |
| 1343606400000 | 2065.24 |
| 1343692800000 | 2063.62 |
| 1343779200000 | 2051.97 |
| 1343865600000 | 2009.14 |
| 1343952000000 | 2061.63 |
| 1344211200000 | 2077.09 |
| 1344297600000 | 2131.82 |
| 1344384000000 | 2133.74 |
| 1344470400000 | 2124.03 |
| 1344556800000 | 2136.48 |
| 1344816000000 | 2116.21 |
| 1344902400000 | 2111.52 |
| 1344988800000 | 2112.23 |
| 1345075200000 | 2135.15 |
| 1345161600000 | 2154.63 |
| 1345420800000 | 2214.52 |
| 1345507200000 | 2216.46 |
| 1345593600000 | 2243.36 |
| 1345680000000 | 2229.91 |
| 1345766400000 | 2211.15 |
| 1346025600000 | 2229.33 |
| 1346112000000 | 2235.25 |
| 1346198400000 | 2230.72 |
| 1346284800000 | 2220.09 |
| 1346371200000 | 2280.76 |
| 1346630400000 | 2278.23 |
| 1346716800000 | 2268.08 |
| 1346803200000 | 2283.6 |
| 1346889600000 | 2357.13 |
| 1346976000000 | 2473.52 |
| 1347235200000 | 2501.7 |
| 1347321600000 | 2502.84 |
| 1347408000000 | 2538.13 |
| 1347494400000 | 2536.84 |
| 1347580800000 | 2636.47 |
| 1347840000000 | 2601.94 |
| 1347926400000 | 2524.25 |
| 1348012800000 | 2523.02 |
| 1348099200000 | 2493.25 |
| 1348185600000 | 2587.86 |
| 1348444800000 | 2511.2 |
| 1348531200000 | 2508.97 |
| 1348617600000 | 2420.5 |
| 1348704000000 | 2439.23 |
| 1348790400000 | 2427.89 |
| 1349049600000 | 2440.85 |
| 1349136000000 | 2466.15 |
| 1349222400000 | 2460.21 |
| 1349308800000 | 2509.84 |
| 1349395200000 | 2551.87 |
| 1349654400000 | 2522.05 |
| 1349740800000 | 2524.29 |
| 1349827200000 | 2520.05 |
| 1349913600000 | 2521.51 |
| 1350000000000 | 2528.91 |
| 1350259200000 | 2523.64 |
| 1350345600000 | 2549.95 |
| 1350432000000 | 2570.72 |
| 1350518400000 | 2596.19 |
| 1350604800000 | 2574.76 |
| 1350864000000 | 2606.24 |
| 1350950400000 | 2571.07 |
| 1351036800000 | 2587.69 |
| 1351123200000 | 2612.24 |
| 1351209600000 | 2605.29 |
| 1351468800000 | 2597.89 |
| 1351555200000 | 2629.31 |
| 1351641600000 | 2638.92 |
| 1351728000000 | 2649.89 |
| 1351814400000 | 2637.64 |
| 1352073600000 | 2604.04 |
| 1352160000000 | 2614.81 |
| 1352246400000 | 2579.31 |
| 1352332800000 | 2608.32 |
| 1352419200000 | 2562.56 |
| 1352678400000 | 2565.06 |
| 1352764800000 | 2562.17 |
| 1352851200000 | 2562.74 |
| 1352937600000 | 2560.49 |
| 1353024000000 | 2507.65 |
| 1353283200000 | 2568.91 |
| 1353369600000 | 2563.93 |
| 1353456000000 | 2589.26 |
| 1353542400000 | 2599 |
| 1353628800000 | 2628.77 |
| 1353888000000 | 2629 |
| 1353974400000 | 2607.82 |
| 1354060800000 | 2602.46 |
| 1354147200000 | 2614.26 |
| 1354233600000 | 2639.42 |
| 1354492800000 | 2663.8 |
| 1354579200000 | 2680.03 |
| 1354665600000 | 2743.37 |
| 1354752000000 | 2714.77 |
| 1354838400000 | 2728.75 |
| 1355097600000 | 2719.96 |
| 1355184000000 | 2772.5 |
| 1355270400000 | 2797.03 |
| 1355356800000 | 2812.39 |
| 1355443200000 | 2833.71 |
| 1355702400000 | 2889.16 |
| 1355788800000 | 2921.91 |
| 1355875200000 | 2995.72 |
| 1355961600000 | 3008.59 |
| 1356048000000 | 3004.99 |
| 1356307200000 | 2987.5 |
| 1356393600000 | 2987.5 |
| 1356480000000 | 2993.61 |
| 1356566400000 | 3027.44 |
| 1356652800000 | 3000.14 |
| 1356912000000 | 2962.46 |
| 1357084800000 | 3058.59 |
| 1357171200000 | 3073.25 |
| 1357257600000 | 3127.04 |
| 1357516800000 | 3200.45 |
| 1357603200000 | 3219.22 |
| 1357689600000 | 3300.17 |
| 1357776000000 | 3419.26 |
| 1357862400000 | 3457.57 |
| 1358121600000 | 3511.93 |
| 1358208000000 | 3494.9 |
| 1358294400000 | 3437.89 |
| 1358380800000 | 3492.25 |
| 1358467200000 | 3505.86 |
| 1358726400000 | 3597.05 |
| 1358812800000 | 3583.74 |
| 1358899200000 | 3602.6 |
| 1358985600000 | 3600.83 |
| 1359072000000 | 3673.23 |
| 1359331200000 | 3698.05 |
| 1359417600000 | 3681.62 |
| 1359504000000 | 3689.89 |
| 1359590400000 | 3664.99 |
| 1359676800000 | 3774.04 |
| 1359936000000 | 3664.06 |
| 1360022400000 | 3681.01 |
| 1360108800000 | 3700.29 |
| 1360195200000 | 3677.36 |
| 1360281600000 | 3658.74 |
| 1360540800000 | 3691.39 |
| 1360627200000 | 3740.28 |
| 1360713600000 | 3793.13 |
| 1360800000000 | 3747.67 |
| 1360886400000 | 3723.87 |
| 1361145600000 | 3713.06 |
| 1361232000000 | 3751.31 |
| 1361318400000 | 3748.52 |
| 1361404800000 | 3661.38 |
| 1361491200000 | 3632.25 |
| 1361750400000 | 3687.15 |
| 1361836800000 | 3562.05 |
| 1361923200000 | 3589.67 |
| 1362009600000 | 3535.14 |
| 1362096000000 | 3469 |
| 1362355200000 | 3395.97 |
| 1362441600000 | 3500.11 |
| 1362528000000 | 3438.78 |
| 1362614400000 | 3464.71 |
| 1362700800000 | 3470.54 |
| 1362960000000 | 3443.27 |
| 1363046400000 | 3428.78 |
| 1363132800000 | 3408.13 |
| 1363219200000 | 3511.28 |
| 1363305600000 | 3466.84 |
| 1363564800000 | 3427.01 |
| 1363651200000 | 3359.27 |
| 1363737600000 | 3438.01 |
| 1363824000000 | 3426.1 |
| 1363910400000 | 3427.61 |
| 1364169600000 | 3362.15 |
| 1364256000000 | 3330.39 |
| 1364342400000 | 3255.3 |
| 1364428800000 | 3265.82 |
| 1364515200000 | 3265.82 |
| 1364774400000 | 3267.34 |
| 1364860800000 | 3255.81 |
| 1364947200000 | 3157.28 |
| 1365033600000 | 3183.69 |
| 1365120000000 | 3160.33 |
| 1365379200000 | 3125.79 |
| 1365465600000 | 3196.67 |
| 1365552000000 | 3339.87 |
| 1365638400000 | 3389.46 |
| 1365724800000 | 3333.23 |
| 1365984000000 | 3313.95 |
| 1366070400000 | 3313.22 |
| 1366156800000 | 3216.42 |
| 1366243200000 | 3224.28 |
| 1366329600000 | 3288.03 |
| 1366588800000 | 3273.45 |
| 1366675200000 | 3347.53 |
| 1366761600000 | 3374 |
| 1366848000000 | 3436.59 |
| 1366934400000 | 3429.57 |
| 1367193600000 | 3526.44 |
| 1367280000000 | 3527.09 |
| 1367366400000 | 3529.5 |
| 1367452800000 | 3502.06 |
| 1367539200000 | 3525.5 |
| 1367798400000 | 3507.25 |
| 1367884800000 | 3553.6 |
| 1367971200000 | 3567.64 |
| 1368057600000 | 3569.95 |
| 1368144000000 | 3518.4 |
| 1368403200000 | 3489.3 |
| 1368489600000 | 3449.41 |
| 1368576000000 | 3451.38 |
| 1368662400000 | 3424.57 |
| 1368748800000 | 3424.6 |
| 1369008000000 | 3437.48 |
| 1369094400000 | 3459.57 |
| 1369180800000 | 3490.13 |
| 1369267200000 | 3447.38 |
| 1369353600000 | 3491.59 |
| 1369612800000 | 3524.16 |
| 1369699200000 | 3524.71 |
| 1369785600000 | 3528.08 |
| 1369872000000 | 3530.63 |
| 1369958400000 | 3446.73 |
| 1370217600000 | 3412.89 |
| 1370304000000 | 3459.75 |
| 1370390400000 | 3420.75 |
| 1370476800000 | 3416.42 |
| 1370563200000 | 3445.5 |
| 1370822400000 | 3407.84 |
| 1370908800000 | 3398.46 |
| 1370995200000 | 3456.25 |
| 1371081600000 | 3425.76 |
| 1371168000000 | 3452.38 |
| 1371427200000 | 3533.27 |
| 1371513600000 | 3610.27 |
| 1371600000000 | 3615.26 |
| 1371686400000 | 3480.37 |
| 1371772800000 | 3319.36 |
| 1372032000000 | 3216.73 |
| 1372118400000 | 3301.33 |
| 1372204800000 | 3377.46 |
| 1372291200000 | 3404.93 |
| 1372377600000 | 3398.25 |
| 1372636800000 | 3501.83 |
| 1372723200000 | 3490.01 |
| 1372809600000 | 3276.25 |
| 1372896000000 | 3374.03 |
| 1372982400000 | 3345.34 |
| 1373241600000 | 3461.25 |
| 1373328000000 | 3431.09 |
| 1373414400000 | 3442.24 |
| 1373500800000 | 3438.47 |
| 1373587200000 | 3457.05 |
| 1373846400000 | 3457.8 |
| 1373932800000 | 3477.2 |
| 1374019200000 | 3555.62 |
| 1374105600000 | 3685.91 |
| 1374192000000 | 3635.46 |
| 1374451200000 | 3759.13 |
| 1374537600000 | 3717.13 |
| 1374624000000 | 3778.75 |
| 1374710400000 | 3784.2 |
| 1374796800000 | 3807.72 |
| 1375056000000 | 3807.35 |
| 1375142400000 | 3841.85 |
| 1375228800000 | 3859.56 |
| 1375315200000 | 3853.94 |
| 1375401600000 | 3844.54 |
| 1375660800000 | 3825.5 |
| 1375747200000 | 3815.38 |
| 1375833600000 | 3795.71 |
| 1375920000000 | 3897.7 |
| 1376006400000 | 3927.8 |
| 1376265600000 | 3936.33 |
| 1376352000000 | 3917.98 |
| 1376438400000 | 3927.4 |
| 1376524800000 | 3897.57 |
| 1376611200000 | 3926.08 |
| 1376870400000 | 3891.54 |
| 1376956800000 | 3860.48 |
| 1377043200000 | 3863.88 |
| 1377129600000 | 3869.3 |
| 1377216000000 | 3909.1 |
| 1377475200000 | 3855.27 |
| 1377561600000 | 3830.16 |
| 1377648000000 | 3773.97 |
| 1377734400000 | 3783.18 |
| 1377820800000 | 3728.59 |
| 1378080000000 | 3761.12 |
| 1378166400000 | 3750.84 |
| 1378252800000 | 3819.61 |
| 1378339200000 | 3810.5 |
| 1378425600000 | 3795.76 |
| 1378684800000 | 3824.86 |
| 1378771200000 | 3837.04 |
| 1378857600000 | 3838.08 |
| 1378944000000 | 3854.39 |
| 1379030400000 | 3824.09 |
| 1379289600000 | 3823.28 |
| 1379376000000 | 3825.15 |
| 1379462400000 | 3854.96 |
| 1379548800000 | 3980.41 |
| 1379635200000 | 4041.82 |
| 1379894400000 | 4025.6 |
| 1379980800000 | 4003.51 |
| 1380067200000 | 4044.44 |
| 1380153600000 | 4023.51 |
| 1380240000000 | 4024.92 |
| 1380499200000 | 4032.28 |
| 1380585600000 | 4127.89 |
| 1380672000000 | 4226.79 |
| 1380758400000 | 4258.42 |
| 1380844800000 | 4289.48 |
| 1381104000000 | 4276.84 |
| 1381190400000 | 4328.89 |
| 1381276800000 | 4362.7 |
| 1381363200000 | 4372.94 |
| 1381449600000 | 4402.3 |
| 1381708800000 | 4479.71 |
| 1381795200000 | 4491.92 |
| 1381881600000 | 4488.73 |
| 1381968000000 | 4669.92 |
| 1382054400000 | 4726.18 |
| 1382313600000 | 4749.26 |
| 1382400000000 | 4710.95 |
| 1382486400000 | 4597.85 |
| 1382572800000 | 4691.35 |
| 1382659200000 | 4588.83 |
| 1382918400000 | 4541.48 |
| 1383004800000 | 4659.79 |
| 1383091200000 | 4715.43 |
| 1383177600000 | 4642.45 |
| 1383264000000 | 4596.85 |
| 1383523200000 | 4678.09 |
| 1383609600000 | 4662.16 |
| 1383696000000 | 4729.26 |
| 1383782400000 | 4714.68 |
| 1383868800000 | 4643.08 |
| 1384128000000 | 4699.89 |
| 1384214400000 | 4663.67 |
| 1384300800000 | 4537.59 |
| 1384387200000 | 4741.6 |
| 1384473600000 | 4721.3 |
| 1384732800000 | 4741.52 |
| 1384819200000 | 4760.55 |
| 1384905600000 | 4601.65 |
| 1384992000000 | 4727.48 |
| 1385078400000 | 4793.86 |
| 1385337600000 | 4849 |
| 1385424000000 | 4927.09 |
| 1385510400000 | 5026.65 |
| 1385596800000 | 4985.6 |
| 1385683200000 | 4990.48 |
| 1385942400000 | 5058.88 |
| 1386028800000 | 5066.55 |
| 1386115200000 | 4977.38 |
| 1386201600000 | 4964.88 |
| 1386288000000 | 4975.69 |
| 1386547200000 | 5012.02 |
| 1386633600000 | 5053.22 |
| 1386720000000 | 5110.22 |
| 1386806400000 | 5043.99 |
| 1386892800000 | 5082.85 |
| 1387152000000 | 5062.92 |
| 1387238400000 | 5050.97 |
| 1387324800000 | 5059.56 |
| 1387411200000 | 5004.86 |
| 1387497600000 | 5002.28 |
| 1387756800000 | 5027.54 |
| 1387843200000 | 5004.13 |
| 1387929600000 | 5004.13 |
| 1388016000000 | 5013.47 |
| 1388102400000 | 5037.43 |
| 1388361600000 | 5076.72 |
| 1388448000000 | 5077.41 |
| 1388620800000 | 5167.55 |
| 1388707200000 | 5199.1 |
| 1388966400000 | 5277.38 |
| 1389052800000 | 5324.4 |
| 1389139200000 | 5403.98 |
| 1389225600000 | 5398.21 |
| 1389312000000 | 5435.59 |
| 1389571200000 | 5501.92 |
| 1389657600000 | 5420.9 |
| 1389744000000 | 5475.12 |
| 1389830400000 | 5419.55 |
| 1389916800000 | 5356.23 |
| 1390176000000 | 5333.25 |
| 1390262400000 | 5288.01 |
| 1390348800000 | 5185.4 |
| 1390435200000 | 5253.47 |
| 1390521600000 | 5197.22 |
| 1390780800000 | 5133.35 |
| 1390867200000 | 5176.25 |
| 1390953600000 | 5232.07 |
| 1391040000000 | 5259.88 |
| 1391126400000 | 5212.93 |
| 1391385600000 | 5146.08 |
| 1391472000000 | 5160.8 |
| 1391558400000 | 5196.54 |
| 1391644800000 | 5348.71 |
| 1391731200000 | 5398.29 |
| 1391990400000 | 5415.14 |
| 1392076800000 | 5505.23 |
| 1392163200000 | 5453.46 |
| 1392249600000 | 5512.28 |
| 1392336000000 | 5643.86 |
| 1392595200000 | 5714.63 |
| 1392681600000 | 5713.75 |
| 1392768000000 | 5648.74 |
| 1392854400000 | 5646.3 |
| 1392940800000 | 5676.6 |
| 1393200000000 | 5687.58 |
| 1393286400000 | 5676.74 |
| 1393372800000 | 5551.5 |
| 1393459200000 | 5549.15 |
| 1393545600000 | 5803.19 |
| 1393804800000 | 5685.34 |
| 1393891200000 | 5809.34 |
| 1393977600000 | 5790.68 |
| 1394064000000 | 5866.44 |
| 1394150400000 | 5871.35 |
| 1394409600000 | 5831.07 |
| 1394496000000 | 5894.8 |
| 1394582400000 | 5896.48 |
| 1394668800000 | 5873.64 |
| 1394755200000 | 5812.82 |
| 1395014400000 | 5959.93 |
| 1395100800000 | 6030.94 |
| 1395187200000 | 6074.86 |
| 1395273600000 | 6039.98 |
| 1395360000000 | 6059.5 |
| 1395619200000 | 5935.2 |
| 1395705600000 | 5983.66 |
| 1395792000000 | 5963.26 |
| 1395878400000 | 5994.08 |
| 1395964800000 | 6015.63 |
| 1396224000000 | 6122.86 |
| 1396310400000 | 6195.89 |
| 1396396800000 | 6061.77 |
| 1396483200000 | 6057.33 |
| 1396569600000 | 5970.68 |
| 1396828800000 | 5918.1 |
| 1396915200000 | 5821.59 |
| 1397001600000 | 5850.19 |
| 1397088000000 | 5787.61 |
| 1397174400000 | 5731.57 |
| 1397433600000 | 5597.31 |
| 1397520000000 | 5540.11 |
| 1397606400000 | 5771.6 |
| 1397692800000 | 5803.92 |
| 1397779200000 | 5803.92 |
| 1398038400000 | 5790.7 |
| 1398124800000 | 5856.94 |
| 1398211200000 | 5849.28 |
| 1398297600000 | 5805.75 |
| 1398384000000 | 5742.15 |
| 1398643200000 | 5764.59 |
| 1398729600000 | 5792.9 |
| 1398816000000 | 5908.12 |
| 1398902400000 | 5908.12 |
| 1398988800000 | 5938.21 |
| 1399248000000 | 5883.03 |
| 1399334400000 | 5936.81 |
| 1399420800000 | 5832.34 |
| 1399507200000 | 5808.36 |
| 1399593600000 | 5644.56 |
| 1399852800000 | 5703.57 |
| 1399939200000 | 5636.7 |
| 1400025600000 | 5533.47 |
| 1400112000000 | 5335.59 |
| 1400198400000 | 5337.96 |
| 1400457600000 | 5284.8 |
| 1400544000000 | 5259.8 |
| 1400630400000 | 5254.94 |
| 1400716800000 | 5251.35 |
| 1400803200000 | 5322.21 |
| 1401062400000 | 5422.33 |
| 1401148800000 | 5467.54 |
| 1401235200000 | 5550.41 |
| 1401321600000 | 5508.85 |
| 1401408000000 | 5580.02 |
| 1401667200000 | 5637.78 |
| 1401753600000 | 5605.22 |
| 1401840000000 | 5626.22 |
| 1401926400000 | 5616.88 |
| 1402012800000 | 5741.58 |
| 1402272000000 | 5863.27 |
| 1402358400000 | 5893.52 |
| 1402444800000 | 5776.18 |
| 1402531200000 | 5742.21 |
| 1402617600000 | 5658.94 |
| 1402876800000 | 5645.03 |
| 1402963200000 | 5606.16 |
| 1403049600000 | 5597.5 |
| 1403136000000 | 5613.26 |
| 1403222400000 | 5488.75 |
| 1403481600000 | 5505.99 |
| 1403568000000 | 5476.07 |
| 1403654400000 | 5438.78 |
| 1403740800000 | 5421.44 |
| 1403827200000 | 5402.87 |
| 1404086400000 | 5437.45 |
| 1404172800000 | 5432.55 |
| 1404259200000 | 5406.79 |
| 1404345600000 | 5484.22 |
| 1404432000000 | 5472.68 |
| 1404691200000 | 5401.39 |
| 1404777600000 | 5233.33 |
| 1404864000000 | 5196.79 |
| 1404950400000 | 4948.66 |
| 1405036800000 | 4968.69 |
| 1405296000000 | 5069.69 |
| 1405382400000 | 5034.32 |
| 1405468800000 | 5120.43 |
| 1405555200000 | 5129.64 |
| 1405641600000 | 5083.86 |
| 1405900800000 | 5053.3 |
| 1405987200000 | 5053.1 |
| 1406073600000 | 5101.59 |
| 1406160000000 | 5194.56 |
| 1406246400000 | 5175.53 |
| 1406505600000 | 5200.87 |
| 1406592000000 | 5147.01 |
| 1406678400000 | 5061.32 |
| 1406764800000 | 5068.35 |
| 1406851200000 | 4921.62 |
| 1407110400000 | 4916.26 |
| 1407196800000 | 4838.94 |
| 1407283200000 | 4590.61 |
| 1407369600000 | 4483.92 |
| 1407456000000 | 4462.38 |
| 1407715200000 | 4488.2 |
| 1407801600000 | 4487.5 |
| 1407888000000 | 4614.54 |
| 1407974400000 | 4638.42 |
| 1408060800000 | 4639.2 |
| 1408320000000 | 4779.79 |
| 1408406400000 | 4779.24 |
| 1408492800000 | 4730.72 |
| 1408579200000 | 4782.57 |
| 1408665600000 | 4754.78 |
| 1408924800000 | 4792.6 |
| 1409011200000 | 4843.46 |
| 1409097600000 | 5007.05 |
| 1409184000000 | 4931.58 |
| 1409270400000 | 4905.38 |
| 1409529600000 | 4890.42 |
| 1409616000000 | 4889.6 |
| 1409702400000 | 4929.99 |
| 1409788800000 | 4995.93 |
| 1409875200000 | 4993.45 |
| 1410134400000 | 4973.86 |
| 1410220800000 | 4872.62 |
| 1410307200000 | 4891.62 |
| 1410393600000 | 4935.55 |
| 1410480000000 | 4944.34 |
| 1410739200000 | 4937.31 |
| 1410825600000 | 4989.15 |
| 1410912000000 | 5083.25 |
| 1410998400000 | 5115.59 |
| 1411084800000 | 5085.63 |
| 1411344000000 | 4990.35 |
| 1411430400000 | 4874.17 |
| 1411516800000 | 4828.49 |
| 1411603200000 | 4780.45 |
| 1411689600000 | 4808.33 |
| 1411948800000 | 4841.27 |
| 1412035200000 | 4860.84 |
| 1412121600000 | 4781.83 |
| 1412208000000 | 4653.34 |
| 1412294400000 | 4693.68 |
| 1412553600000 | 4657.42 |
| 1412640000000 | 4594.87 |
| 1412726400000 | 4518.51 |
| 1412812800000 | 4421.13 |
| 1412899200000 | 4367.74 |
| 1413158400000 | 4408.1 |
| 1413244800000 | 4415.61 |
| 1413331200000 | 4267.17 |
| 1413417600000 | 4085.89 |
| 1413504000000 | 4209.95 |
| 1413763200000 | 4261.46 |
| 1413849600000 | 4413.58 |
| 1413936000000 | 4440.97 |
| 1414022400000 | 4480.41 |
| 1414108800000 | 4473.19 |
| 1414368000000 | 4469.74 |
| 1414454400000 | 4590.17 |
| 1414540800000 | 4489.34 |
| 1414627200000 | 4428.62 |
| 1414713600000 | 4517.18 |
| 1414972800000 | 4528.39 |
| 1415059200000 | 4495.95 |
| 1415145600000 | 4585.76 |
| 1415232000000 | 4526.47 |
| 1415318400000 | 4448.78 |
| 1415577600000 | 4463.85 |
| 1415664000000 | 4435.89 |
| 1415750400000 | 4345.78 |
| 1415836800000 | 4367.16 |
| 1415923200000 | 4304.09 |
| 1416182400000 | 4327.22 |
| 1416268800000 | 4425.33 |
| 1416355200000 | 4452.93 |
| 1416441600000 | 4437.1 |
| 1416528000000 | 4512.04 |
| 1416787200000 | 4533.39 |
| 1416873600000 | 4533.64 |
| 1416960000000 | 4429.5 |
| 1417046400000 | 4456.66 |
| 1417132800000 | 4393.63 |
| 1417392000000 | 4368.68 |
| 1417478400000 | 4365.05 |
| 1417564800000 | 4321.87 |
| 1417651200000 | 4369.04 |
| 1417737600000 | 4413.29 |
| 1417996800000 | 4392.07 |
| 1418083200000 | 4313.6 |
| 1418169600000 | 4281.79 |
| 1418256000000 | 4257.6 |
| 1418342400000 | 4213.44 |
| 1418601600000 | 4102.19 |
| 1418688000000 | 4139.9 |
| 1418774400000 | 3971.2 |
| 1418860800000 | 4064.94 |
| 1418947200000 | 4008.88 |
| 1419206400000 | 4047.06 |
| 1419292800000 | 4088.36 |
| 1419379200000 | 4063.19 |
| 1419465600000 | 4063.19 |
| 1419552000000 | 4056.86 |
| 1419811200000 | 4016.05 |
| 1419897600000 | 3988.95 |
| 1419984000000 | 3977.65 |
| 1420156800000 | 4012.71 |
| 1420416000000 | 3895.89 |
| 1420502400000 | 3847 |
| 1420588800000 | 3771.09 |
| 1420675200000 | 3862.6 |
| 1420761600000 | 3836.51 |
| 1421020800000 | 3843.94 |
| 1421107200000 | 3905.03 |
| 1421193600000 | 3932.41 |
| 1421280000000 | 3882.65 |
| 1421366400000 | 3864.56 |
| 1421625600000 | 3942.26 |
| 1421712000000 | 3883.13 |
| 1421798400000 | 3895.95 |
| 1421884800000 | 3945.71 |
| 1421971200000 | 3915.63 |
| 1422230400000 | 3976.81 |
| 1422316800000 | 3947.14 |
| 1422403200000 | 3919.6 |
| 1422489600000 | 3908.27 |
| 1422576000000 | 3907.33 |
| 1422835200000 | 3925.3 |
| 1422921600000 | 4082.41 |
| 1423008000000 | 4082.12 |
| 1423094400000 | 4079.42 |
| 1423180800000 | 4068.89 |
| 1423440000000 | 3993.37 |
| 1423526400000 | 4040.57 |
| 1423612800000 | 4015.16 |
| 1423699200000 | 4115.43 |
| 1423785600000 | 4211 |
| 1424044800000 | 4215.63 |
| 1424131200000 | 4394.38 |
| 1424217600000 | 4432.41 |
| 1424304000000 | 4374.38 |
| 1424390400000 | 4370.46 |
| 1424649600000 | 4366.6 |
| 1424736000000 | 4454.53 |
| 1424822400000 | 4554.39 |
| 1424908800000 | 4567.1 |
| 1424995200000 | 4564.5 |
| 1425254400000 | 4540.27 |
| 1425340800000 | 4546.74 |
| 1425427200000 | 4463.26 |
| 1425513600000 | 4473.1 |
| 1425600000000 | 4460.19 |
| 1425859200000 | 4439.25 |
| 1425945600000 | 4297.21 |
| 1426032000000 | 4325.03 |
| 1426118400000 | 4412.33 |
| 1426204800000 | 4394.13 |
| 1426464000000 | 4420.83 |
| 1426550400000 | 4407.41 |
| 1426636800000 | 4424.1 |
| 1426723200000 | 4438.68 |
| 1426809600000 | 4593.81 |
| 1427068800000 | 4666.04 |
| 1427155200000 | 4681.17 |
| 1427241600000 | 4652.02 |
| 1427328000000 | 4571.85 |
| 1427414400000 | 4594.91 |
| 1427673600000 | 4586.39 |
| 1427760000000 | 4519.22 |
| 1427846400000 | 4574.93 |
| 1427932800000 | 4667.93 |
| 1428019200000 | 4667.93 |
| 1428278400000 | 4732.7 |
| 1428364800000 | 4663.95 |
| 1428451200000 | 4710.76 |
| 1428537600000 | 4748.55 |
| 1428624000000 | 4713.96 |
| 1428883200000 | 4669.89 |
| 1428969600000 | 4704.4 |
| 1429056000000 | 4696.05 |
| 1429142400000 | 4645.47 |
| 1429228800000 | 4584.56 |
| 1429488000000 | 4584.88 |
| 1429574400000 | 4656.42 |
| 1429660800000 | 4595.14 |
| 1429747200000 | 4579.64 |
| 1429833600000 | 4615.88 |
| 1430092800000 | 4678.16 |
| 1430179200000 | 4711.64 |
| 1430265600000 | 4709.17 |
| 1430352000000 | 4731.17 |
| 1430438400000 | 4738.35 |
| 1430697600000 | 4800.94 |
| 1430784000000 | 4726.05 |
| 1430870400000 | 4759.92 |
| 1430956800000 | 4753.77 |
| 1431043200000 | 4813.5 |
| 1431302400000 | 4772.64 |
| 1431388800000 | 4790.59 |
| 1431475200000 | 4867.71 |
| 1431561600000 | 4893.27 |
| 1431648000000 | 4924.48 |
| 1431907200000 | 4872.77 |
| 1431993600000 | 4841.99 |
| 1432080000000 | 4819.71 |
| 1432166400000 | 4827.35 |
| 1432252800000 | 4762.04 |
| 1432512000000 | 4677.34 |
| 1432598400000 | 4564.5 |
| 1432684800000 | 4574.02 |
| 1432771200000 | 4593.24 |
| 1432857600000 | 4471.04 |
| 1433116800000 | 4474.08 |
| 1433203200000 | 4613.25 |
| 1433289600000 | 4708.64 |
| 1433376000000 | 4659.53 |
| 1433462400000 | 4512.1 |
| 1433721600000 | 4417.58 |
| 1433808000000 | 4456.29 |
| 1433894400000 | 4577.01 |
| 1433980800000 | 4589.15 |
| 1434067200000 | 4521.47 |
| 1434326400000 | 4398.54 |
| 1434412800000 | 4385.48 |
| 1434499200000 | 4321.28 |
| 1434585600000 | 4389.22 |
| 1434672000000 | 4358.47 |
| 1434931200000 | 4466.07 |
| 1435017600000 | 4474.36 |
| 1435104000000 | 4380.35 |
| 1435190400000 | 4383.37 |
| 1435276800000 | 4370.47 |
| 1435536000000 | 4157.36 |
| 1435622400000 | 4165.49 |
| 1435708800000 | 4240.27 |
| 1435795200000 | 4209.96 |
| 1435881600000 | 4228.41 |
| 1436140800000 | 4022.62 |
| 1436227200000 | 3894.93 |
| 1436313600000 | 3955.75 |
| 1436400000000 | 4126.51 |
| 1436486400000 | 4369.26 |
| 1436745600000 | 4356.33 |
| 1436832000000 | 4322.78 |
| 1436918400000 | 4328.33 |
| 1437004800000 | 4416.13 |
| 1437091200000 | 4339.32 |
| 1437350400000 | 4346.56 |
| 1437436800000 | 4332 |
| 1437523200000 | 4289.02 |
| 1437609600000 | 4299.19 |
| 1437696000000 | 4272.17 |
| 1437955200000 | 4266.45 |
| 1438041600000 | 4223.89 |
| 1438128000000 | 4248.75 |
| 1438214400000 | 4250 |
| 1438300800000 | 4297.24 |
| 1438560000000 | 4356.98 |
| 1438646400000 | 4330.24 |
| 1438732800000 | 4335.17 |
| 1438819200000 | 4247.89 |
| 1438905600000 | 4208.67 |
| 1439164800000 | 4294.84 |
| 1439251200000 | 4237.02 |
| 1439337600000 | 4246.51 |
| 1439424000000 | 4314.57 |
| 1439510400000 | 4302.63 |
| 1439769600000 | 4346.1 |
| 1439856000000 | 4371.79 |
| 1439942400000 | 4326.92 |
| 1440028800000 | 4340.53 |
| 1440115200000 | 4293.39 |
| 1440374400000 | 4202.62 |
| 1440460800000 | 4345.97 |
| 1440547200000 | 4259.68 |
| 1440633600000 | 4261.78 |
| 1440720000000 | 4228.76 |
| 1440979200000 | 4215.34 |
| 1441065600000 | 4158 |
| 1441152000000 | 4095.75 |
| 1441238400000 | 4135.82 |
| 1441324800000 | 4094.55 |
| 1441584000000 | 4104.85 |
| 1441670400000 | 4159.25 |
| 1441756800000 | 4168.4 |
| 1441843200000 | 4190.29 |
| 1441929600000 | 4199.45 |
| 1442188800000 | 4197.53 |
| 1442275200000 | 4202.81 |
| 1442361600000 | 4299.98 |
| 1442448000000 | 4356.06 |
| 1442534400000 | 4365.33 |
| 1442793600000 | 4348.66 |
| 1442880000000 | 4240.77 |
| 1442966400000 | 4238.12 |
| 1443052800000 | 4267.7 |
| 1443139200000 | 4297.33 |
| 1443398400000 | 4250.43 |
| 1443484800000 | 4178.35 |
| 1443571200000 | 4239.28 |
| 1443657600000 | 4298.89 |
| 1443744000000 | 4380.29 |
| 1444003200000 | 4447.04 |
| 1444089600000 | 4504.31 |
| 1444176000000 | 4532.89 |
| 1444262400000 | 4576.21 |
| 1444348800000 | 4619.8 |
| 1444608000000 | 4553.44 |
| 1444694400000 | 4466.23 |
| 1444780800000 | 4535.25 |
| 1444867200000 | 4590.22 |
| 1444953600000 | 4570.4 |
| 1445212800000 | 4579.84 |
| 1445299200000 | 4626.15 |
| 1445385600000 | 4582.76 |
| 1445472000000 | 4541.7 |
| 1445558400000 | 4509.83 |
| 1445817600000 | 4613.55 |
| 1445904000000 | 4547.14 |
| 1445990400000 | 4577.62 |
| 1446076800000 | 4611.52 |
| 1446163200000 | 4632.73 |
| 1446422400000 | 4696.25 |
| 1446508800000 | 4702.46 |
| 1446595200000 | 4687.13 |
| 1446681600000 | 4479.74 |
| 1446768000000 | 4425.34 |
| 1447027200000 | 4214.71 |
| 1447113600000 | 4210.23 |
| 1447200000000 | 4241.74 |
| 1447286400000 | 4210.84 |
| 1447372800000 | 4195.23 |
| 1447632000000 | 4203.77 |
| 1447718400000 | 4224.56 |
| 1447804800000 | 4244.17 |
| 1447891200000 | 4184.44 |
| 1447977600000 | 4142.69 |
| 1448236800000 | 4084.97 |
| 1448323200000 | 4079.21 |
| 1448409600000 | 4069.05 |
| 1448496000000 | 4192.77 |
| 1448582400000 | 4189.87 |
| 1448841600000 | 4158.55 |
| 1448928000000 | 4182.34 |
| 1449014400000 | 4203.31 |
| 1449100800000 | 4234.48 |
| 1449187200000 | 4233.44 |
| 1449446400000 | 4222.5 |
| 1449532800000 | 4149.95 |
| 1449619200000 | 4181.64 |
| 1449705600000 | 4166.27 |
| 1449792000000 | 4125.68 |
| 1450051200000 | 4107.4 |
| 1450137600000 | 4147.01 |
| 1450224000000 | 4212.69 |
| 1450310400000 | 4209.98 |
| 1450396800000 | 4266.01 |
| 1450656000000 | 4213.6 |
| 1450742400000 | 4206.03 |
| 1450828800000 | 4238.56 |
| 1450915200000 | 4281.39 |
| 1451001600000 | 4281.39 |
| 1451260800000 | 4270.44 |
| 1451347200000 | 4275.2 |
| 1451433600000 | 4243.53 |
| 1451520000000 | 4216.19 |
| 1451865600000 | 4189.65 |
| 1451952000000 | 4121.82 |
| 1452038400000 | 4078.95 |
| 1452124800000 | 4050.37 |
| 1452211200000 | 4050.95 |
| 1452470400000 | 3950.67 |
| 1452556800000 | 4025.07 |
| 1452643200000 | 4056.99 |
| 1452729600000 | 3892.1 |
| 1452816000000 | 3784.26 |
| 1453075200000 | 3584 |
| 1453161600000 | 3623.54 |
| 1453248000000 | 3527.78 |
| 1453334400000 | 3572.46 |
| 1453420800000 | 3718.25 |
| 1453680000000 | 3705.22 |
| 1453766400000 | 3749.24 |
| 1453852800000 | 3785.13 |
| 1453939200000 | 3780.71 |
| 1454025600000 | 3745.32 |
| 1454284800000 | 3784.61 |
| 1454371200000 | 3719.88 |
| 1454457600000 | 3688.29 |
| 1454544000000 | 3737.83 |
| 1454630400000 | 3746.08 |
| 1454889600000 | 3604.68 |
| 1454976000000 | 3581.91 |
| 1455062400000 | 3590.58 |
| 1455148800000 | 3499.5 |
| 1455235200000 | 3529.09 |
| 1455494400000 | 3634.47 |
| 1455580800000 | 3620.83 |
| 1455667200000 | 3724.53 |
| 1455753600000 | 3719.75 |
| 1455840000000 | 3687.5 |
| 1456099200000 | 3707.85 |
| 1456185600000 | 3614.19 |
| 1456272000000 | 3528.86 |
| 1456358400000 | 3545.77 |
| 1456444800000 | 3549.07 |
| 1456704000000 | 3537.53 |
| 1456790400000 | 3567.29 |
| 1456876800000 | 3622.43 |
| 1456963200000 | 3657.04 |
| 1457049600000 | 3743.09 |
| 1457308800000 | 3773.86 |
| 1457395200000 | 3755.6 |
| 1457481600000 | 3785.93 |
| 1457568000000 | 3850.27 |
| 1457654400000 | 3901.7 |
| 1457913600000 | 3946 |
| 1458000000000 | 3893.97 |
| 1458086400000 | 4022.08 |
| 1458172800000 | 4185.52 |
| 1458259200000 | 4195.12 |
| 1458518400000 | 4206.28 |
| 1458604800000 | 4172.65 |
| 1458691200000 | 4122.64 |
| 1458777600000 | 4093.81 |
| 1458864000000 | 4093.81 |
| 1459123200000 | 4112.7 |
| 1459209600000 | 4023.81 |
| 1459296000000 | 4181.59 |
| 1459382400000 | 4153.33 |
| 1459468800000 | 4106.81 |
| 1459728000000 | 4094.91 |
| 1459814400000 | 4028.02 |
| 1459900800000 | 3981.17 |
| 1459987200000 | 3901.05 |
| 1460073600000 | 3989.12 |
| 1460332800000 | 4026.27 |
| 1460419200000 | 3991.95 |
| 1460505600000 | 4009.02 |
| 1460592000000 | 3987.5 |
| 1460678400000 | 3987.32 |
| 1460937600000 | 3964.05 |
| 1461024000000 | 3914.69 |
| 1461110400000 | 3931.11 |
| 1461196800000 | 3896.47 |
| 1461283200000 | 3861.24 |
| 1461542400000 | 3855.78 |
| 1461628800000 | 3889.81 |
| 1461715200000 | 3916.31 |
| 1461801600000 | 3930.58 |
| 1461888000000 | 3948.9 |
| 1462147200000 | 3989.04 |
| 1462233600000 | 3966.9 |
| 1462320000000 | 3967.25 |
| 1462406400000 | 3957.65 |
| 1462492800000 | 3941.92 |
| 1462752000000 | 3916.17 |
| 1462838400000 | 3914.92 |
| 1462924800000 | 3904.4 |
| 1463011200000 | 3893.55 |
| 1463097600000 | 3880.28 |
| 1463356800000 | 3900.34 |
| 1463443200000 | 3910.59 |
| 1463529600000 | 3902.11 |
| 1463616000000 | 3859.82 |
| 1463702400000 | 3868.06 |
| 1463961600000 | 3876.05 |
| 1464048000000 | 3921.18 |
| 1464134400000 | 3952.45 |
| 1464220800000 | 3975.4 |
| 1464307200000 | 3968.31 |
| 1464566400000 | 3992.78 |
| 1464652800000 | 3985.1 |
| 1464739200000 | 3958.18 |
| 1464825600000 | 3962.68 |
| 1464912000000 | 3996.45 |
| 1465171200000 | 4012.22 |
| 1465257600000 | 4017.14 |
| 1465344000000 | 4029.08 |
| 1465430400000 | 3998.94 |
| 1465516800000 | 3929.31 |
| 1465776000000 | 3856.23 |
| 1465862400000 | 3761.31 |
| 1465948800000 | 3735.38 |
| 1466035200000 | 3683.85 |
| 1466121600000 | 3793.97 |
| 1466380800000 | 3909.8 |
| 1466467200000 | 3859.96 |
| 1466553600000 | 3824.33 |
| 1466640000000 | 3910.54 |
| 1466726400000 | 3538.19 |
| 1466985600000 | 3455.6 |
| 1467072000000 | 3572.06 |
| 1467158400000 | 3598.63 |
| 1467244800000 | 3576 |
| 1467331200000 | 3603.78 |
| 1467590400000 | 3619.46 |
| 1467676800000 | 3526.24 |
| 1467763200000 | 3555.44 |
| 1467849600000 | 3558.98 |
| 1467936000000 | 3581.34 |
| 1468195200000 | 3635.22 |
| 1468281600000 | 3684.98 |
| 1468368000000 | 3698.39 |
| 1468454400000 | 3760.06 |
| 1468540800000 | 3747.62 |
| 1468800000000 | 3755.53 |
| 1468886400000 | 3753.32 |
| 1468972800000 | 3788.18 |
| 1469059200000 | 3782.64 |
| 1469145600000 | 3799.92 |
| 1469404800000 | 3815.4 |
| 1469491200000 | 3823.12 |
| 1469577600000 | 3859.69 |
| 1469664000000 | 3858.42 |
| 1469750400000 | 3929.13 |
| 1470009600000 | 3913.09 |
| 1470096000000 | 3889.43 |
| 1470182400000 | 3835.91 |
| 1470268800000 | 3841.14 |
| 1470355200000 | 3753.7 |
| 1470614400000 | 3759.35 |
| 1470700800000 | 3834.9 |
| 1470787200000 | 3863.9 |
| 1470873600000 | 3902.35 |
| 1470960000000 | 3915.15 |
| 1471219200000 | 3902.2 |
| 1471305600000 | 3872.06 |
| 1471392000000 | 3835.05 |
| 1471478400000 | 3884.42 |
| 1471564800000 | 3884.96 |
| 1471824000000 | 3886.42 |
| 1471910400000 | 3845.26 |
| 1471996800000 | 3804.15 |
| 1472083200000 | 3774.73 |
| 1472169600000 | 3795.01 |
| 1472428800000 | 3746.57 |
| 1472515200000 | 3742.51 |
| 1472601600000 | 3736.31 |
| 1472688000000 | 3767.51 |
| 1472774400000 | 3731.02 |
| 1473033600000 | 3753.54 |
| 1473120000000 | 3773.43 |
| 1473206400000 | 3768.16 |
| 1473292800000 | 3791.95 |
| 1473379200000 | 3766.74 |
| 1473638400000 | 3708.27 |
| 1473724800000 | 3658.93 |
| 1473811200000 | 3666.3 |
| 1473897600000 | 3665.92 |
| 1473984000000 | 3559.93 |
| 1474243200000 | 3663.76 |
| 1474329600000 | 3631.33 |
| 1474416000000 | 3610.75 |
| 1474502400000 | 3692.88 |
| 1474588800000 | 3672.71 |
| 1474848000000 | 3674.41 |
| 1474934400000 | 3623.71 |
| 1475020800000 | 3645.78 |
| 1475107200000 | 3667.87 |
| 1475193600000 | 3673.67 |
| 1475452800000 | 3668.75 |
| 1475539200000 | 3658.96 |
| 1475625600000 | 3634.81 |
| 1475712000000 | 3587.51 |
| 1475798400000 | 3546.83 |
| 1476057600000 | 3565.04 |
| 1476144000000 | 3593.22 |
| 1476230400000 | 3579.63 |
| 1476316800000 | 3582.56 |
| 1476403200000 | 3625.96 |
| 1476662400000 | 3623.12 |
| 1476748800000 | 3660.5 |
| 1476835200000 | 3677.75 |
| 1476921600000 | 3660.14 |
| 1477008000000 | 3626.46 |
| 1477267200000 | 3655.17 |
| 1477353600000 | 3599.45 |
| 1477440000000 | 3646.95 |
| 1477526400000 | 3623.26 |
| 1477612800000 | 3641.14 |
| 1477872000000 | 3645.26 |
| 1477958400000 | 3670.74 |
| 1478044800000 | 3650.97 |
| 1478131200000 | 3630.47 |
| 1478217600000 | 3608.51 |
| 1478476800000 | 3662.3 |
| 1478563200000 | 3674.8 |
| 1478649600000 | 3626.31 |
| 1478736000000 | 3598.3 |
| 1478822400000 | 3548.41 |
| 1479081600000 | 3507.78 |
| 1479168000000 | 3490.68 |
| 1479254400000 | 3478.02 |
| 1479340800000 | 3422.17 |
| 1479427200000 | 3397.67 |
| 1479686400000 | 3413.67 |
| 1479772800000 | 3437.43 |
| 1479859200000 | 3403.44 |
| 1479945600000 | 3421.23 |
| 1480032000000 | 3456.01 |
| 1480291200000 | 3428.2 |
| 1480377600000 | 3449.48 |
| 1480464000000 | 3453.55 |
| 1480550400000 | 3430.23 |
| 1480636800000 | 3401.8 |
| 1480896000000 | 3426.8 |
| 1480982400000 | 3487.43 |
| 1481068800000 | 3560.03 |
| 1481155200000 | 3531.78 |
| 1481241600000 | 3495.35 |
| 1481500800000 | 3518.74 |
| 1481587200000 | 3564.22 |
| 1481673600000 | 3554.62 |
| 1481760000000 | 3502.89 |
| 1481846400000 | 3516.65 |
| 1482105600000 | 3549.61 |
| 1482192000000 | 3542.1 |
| 1482278400000 | 3565.87 |
| 1482364800000 | 3559.2 |
| 1482451200000 | 3588.3 |
| 1482710400000 | 3588.3 |
| 1482796800000 | 3617.43 |
| 1482883200000 | 3586.06 |
| 1482969600000 | 3627.21 |
| 1483056000000 | 3652.25 |
| 1483315200000 | 3697.18 |
| 1483401600000 | 3642.69 |
| 1483488000000 | 3672.12 |
| 1483574400000 | 3710.83 |
| 1483660800000 | 3698.65 |
| 1483920000000 | 3652.17 |
| 1484006400000 | 3617.12 |
| 1484092800000 | 3571.23 |
| 1484179200000 | 3603.51 |
| 1484265600000 | 3593.76 |
| 1484524800000 | 3583.3 |
| 1484611200000 | 3617.82 |
| 1484697600000 | 3621.86 |
| 1484784000000 | 3597.01 |
| 1484870400000 | 3612.79 |
| 1485129600000 | 3612.69 |
| 1485216000000 | 3631.24 |
| 1485302400000 | 3604.51 |
| 1485388800000 | 3634.5 |
| 1485475200000 | 3642.04 |
| 1485734400000 | 3461.3 |
| 1485820800000 | 3490.4 |
| 1485907200000 | 3451.14 |
| 1485993600000 | 3488.07 |
| 1486080000000 | 3486.14 |
| 1486339200000 | 3439.76 |
| 1486425600000 | 3424.61 |
| 1486512000000 | 3410.76 |
| 1486598400000 | 3351.23 |
| 1486684800000 | 3337.07 |
| 1486944000000 | 3369.41 |
| 1487030400000 | 3360.18 |
| 1487116800000 | 3401.07 |
| 1487203200000 | 3428.63 |
| 1487289600000 | 3417.43 |
| 1487548800000 | 3407.38 |
| 1487635200000 | 3421.13 |
| 1487721600000 | 3428.9 |
| 1487808000000 | 3430.86 |
| 1487894400000 | 3423.52 |
| 1488153600000 | 3460.52 |
| 1488240000000 | 3467.44 |
| 1488326400000 | 3472.91 |
| 1488412800000 | 3458.65 |
| 1488499200000 | 3446.28 |
| 1488758400000 | 3460.7 |
| 1488844800000 | 3449.5 |
| 1488931200000 | 3440.92 |
| 1489017600000 | 3462.21 |
| 1489104000000 | 3454.15 |
| 1489363200000 | 3466.58 |
| 1489449600000 | 3433 |
| 1489536000000 | 3428.34 |
| 1489622400000 | 3468.57 |
| 1489708800000 | 3500.7 |
| 1489968000000 | 3518.29 |
| 1490054400000 | 3527.5 |
| 1490140800000 | 3504.09 |
| 1490227200000 | 3525.86 |
| 1490313600000 | 3588.68 |
| 1490572800000 | 3599.46 |
| 1490659200000 | 3639.86 |
| 1490745600000 | 3607.41 |
| 1490832000000 | 3636.01 |
| 1490918400000 | 3639.32 |
| 1491177600000 | 3643.69 |
| 1491264000000 | 3663.94 |
| 1491350400000 | 3698.11 |
| 1491436800000 | 3702.18 |
| 1491523200000 | 3704.56 |
| 1491782400000 | 3649.71 |
| 1491868800000 | 3652.88 |
| 1491955200000 | 3676.19 |
| 1492041600000 | 3664.45 |
| 1492128000000 | 3664.45 |
| 1492387200000 | 3677.73 |
| 1492473600000 | 3659.6 |
| 1492560000000 | 3633.72 |
| 1492646400000 | 3658.81 |
| 1492732800000 | 3616.64 |
| 1492992000000 | 3744.79 |
| 1493078400000 | 3768.86 |
| 1493164800000 | 3815.78 |
| 1493251200000 | 3817.38 |
| 1493337600000 | 3809.48 |
| 1493596800000 | 3819.28 |
| 1493683200000 | 3934.72 |
| 1493769600000 | 3976.6 |
| 1493856000000 | 4043.88 |
| 1493942400000 | 4041.24 |
| 1494201600000 | 4050.86 |
| 1494288000000 | 4049.24 |
| 1494374400000 | 4022.8 |
| 1494460800000 | 4014.26 |
| 1494547200000 | 4067.94 |
| 1494806400000 | 4126.42 |
| 1494892800000 | 4128.13 |
| 1494979200000 | 4103.17 |
| 1495065600000 | 4042.24 |
| 1495152000000 | 4177.44 |
| 1495411200000 | 4212.41 |
| 1495497600000 | 4253.05 |
| 1495584000000 | 4252.02 |
| 1495670400000 | 4260.11 |
| 1495756800000 | 4233.34 |
| 1496016000000 | 4247.89 |
| 1496102400000 | 4324.9 |
| 1496188800000 | 4327.47 |
| 1496275200000 | 4358.5 |
| 1496361600000 | 4403.93 |
| 1496620800000 | 4379.81 |
| 1496707200000 | 4462.75 |
| 1496793600000 | 4428.35 |
| 1496880000000 | 4381.12 |
| 1496966400000 | 4358.83 |
| 1497225600000 | 4317.31 |
| 1497312000000 | 4362.27 |
| 1497398400000 | 4444.33 |
| 1497484800000 | 4369.63 |
| 1497571200000 | 4415.17 |
| 1497830400000 | 4432.09 |
| 1497916800000 | 4411.92 |
| 1498003200000 | 4426.23 |
| 1498089600000 | 4380.41 |
| 1498176000000 | 4352.86 |
| 1498435200000 | 4387.01 |
| 1498521600000 | 4377.39 |
| 1498608000000 | 4373.96 |
| 1498694400000 | 4388.58 |
| 1498780800000 | 4365.48 |
| 1499040000000 | 4368.96 |
| 1499126400000 | 4335.26 |
| 1499212800000 | 4323.52 |
| 1499299200000 | 4323.82 |
| 1499385600000 | 4298.91 |
| 1499644800000 | 4306.71 |
| 1499731200000 | 4297.9 |
| 1499817600000 | 4304.28 |
| 1499904000000 | 4339.78 |
| 1499990400000 | 4355.26 |
| 1500249600000 | 4388.09 |
| 1500336000000 | 4422.18 |
| 1500422400000 | 4406.2 |
| 1500508800000 | 4447.75 |
| 1500595200000 | 4468.41 |
| 1500854400000 | 4421.81 |
| 1500940800000 | 4441.86 |
| 1501027200000 | 4431.7 |
| 1501113600000 | 4426.07 |
| 1501200000000 | 4393.64 |
| 1501459200000 | 4406.39 |
| 1501545600000 | 4406.93 |
| 1501632000000 | 4411.63 |
| 1501718400000 | 4402.62 |
| 1501804800000 | 4398.57 |
| 1502064000000 | 4413.73 |
| 1502150400000 | 4407.7 |
| 1502236800000 | 4391.25 |
| 1502323200000 | 4368.13 |
| 1502409600000 | 4352.71 |
| 1502668800000 | 4398.4 |
| 1502755200000 | 4355.75 |
| 1502841600000 | 4343.28 |
| 1502928000000 | 4352.78 |
| 1503014400000 | 4320.23 |
| 1503273600000 | 4319.04 |
| 1503360000000 | 4320.38 |
| 1503446400000 | 4314.99 |
| 1503532800000 | 4315.49 |
| 1503619200000 | 4344.52 |
| 1503878400000 | 4340.59 |
| 1503964800000 | 4333.41 |
| 1504051200000 | 4298.01 |
| 1504137600000 | 4311.33 |
| 1504224000000 | 4340.21 |
| 1504483200000 | 4312.02 |
| 1504569600000 | 4308.68 |
| 1504656000000 | 4318.48 |
| 1504742400000 | 4322.59 |
| 1504828800000 | 4323.38 |
| 1505088000000 | 4356.22 |
| 1505174400000 | 4363.26 |
| 1505260800000 | 4349.56 |
| 1505347200000 | 4338.89 |
| 1505433600000 | 4393.72 |
| 1505692800000 | 4451.69 |
| 1505779200000 | 4462.65 |
| 1505865600000 | 4460.23 |
| 1505952000000 | 4425.28 |
| 1506038400000 | 4433.36 |
| 1506297600000 | 4403.63 |
| 1506384000000 | 4362.63 |
| 1506470400000 | 4369.11 |
| 1506556800000 | 4437.16 |
| 1506643200000 | 4513.47 |
| 1506902400000 | 4481.99 |
| 1506988800000 | 4561.14 |
| 1507075200000 | 4541.02 |
| 1507161600000 | 4562.82 |
| 1507248000000 | 4560.54 |
| 1507507200000 | 4577.6 |
| 1507593600000 | 4630.54 |
| 1507680000000 | 4658.13 |
| 1507766400000 | 4714.52 |
| 1507852800000 | 4673.38 |
| 1508112000000 | 4616.45 |
| 1508198400000 | 4582.63 |
| 1508284800000 | 4624.21 |
| 1508371200000 | 4644.17 |
| 1508457600000 | 4618.44 |
| 1508716800000 | 4612.72 |
| 1508803200000 | 4598.13 |
| 1508889600000 | 4595.81 |
| 1508976000000 | 4589.09 |
| 1509062400000 | 4564.15 |
| 1509321600000 | 4600.87 |
| 1509408000000 | 4628.13 |
| 1509494400000 | 4413.28 |
| 1509580800000 | 4391.34 |
| 1509667200000 | 4306 |
| 1509926400000 | 4196.88 |
| 1510012800000 | 4200.82 |
| 1510099200000 | 4203.13 |
| 1510185600000 | 4154.7 |
| 1510272000000 | 4133.34 |
| 1510531200000 | 4044.73 |
| 1510617600000 | 4068.02 |
| 1510704000000 | 4077.65 |
| 1510790400000 | 4092.9 |
| 1510876800000 | 4059.65 |
| 1511136000000 | 4072.38 |
| 1511222400000 | 4112.21 |
| 1511308800000 | 4149.63 |
| 1511395200000 | 4139.57 |
| 1511481600000 | 4108.56 |
| 1511740800000 | 4100.92 |
| 1511827200000 | 4144.13 |
| 1511913600000 | 4188.69 |
| 1512000000000 | 4234.94 |
| 1512086400000 | 4235.8 |
| 1512345600000 | 4238.05 |
| 1512432000000 | 4257.82 |
| 1512518400000 | 4266.7 |
| 1512604800000 | 4282.62 |
| 1512691200000 | 4259.17 |
| 1512950400000 | 4301.97 |
| 1513036800000 | 4282.01 |
| 1513123200000 | 4275.84 |
| 1513209600000 | 4247.45 |
| 1513296000000 | 4244.71 |
| 1513555200000 | 4322.95 |
| 1513641600000 | 4327.47 |
| 1513728000000 | 4363.88 |
| 1513814400000 | 4332.69 |
| 1513900800000 | 4287.68 |
| 1514160000000 | 4287.68 |
| 1514246400000 | 4298.91 |
| 1514332800000 | 4295.25 |
| 1514419200000 | 4285.87 |
| 1514505600000 | 4319.64 |
| 1514851200000 | 4404.62 |
| 1514937600000 | 4472.68 |
| 1515024000000 | 4519.79 |
| 1515110400000 | 4465.64 |
| 1515369600000 | 4480.77 |
| 1515456000000 | 4509.45 |
| 1515542400000 | 4518.04 |
| 1515628800000 | 4548.8 |
| 1515715200000 | 4470.44 |
| 1515974400000 | 4526.06 |
| 1516060800000 | 4530.53 |
| 1516147200000 | 4518.15 |
| 1516233600000 | 4526.28 |
| 1516320000000 | 4550.24 |
| 1516579200000 | 4544.69 |
| 1516665600000 | 4565.95 |
| 1516752000000 | 4583.39 |
| 1516838400000 | 4620.13 |
| 1516924800000 | 4597.97 |
| 1517184000000 | 4545.34 |
| 1517270400000 | 4516.62 |
| 1517356800000 | 4527.5 |
| 1517443200000 | 4506.42 |
| 1517529600000 | 4445.9 |
| 1517788800000 | 4364.38 |
| 1517875200000 | 4314.04 |
| 1517961600000 | 4340.24 |
| 1518048000000 | 4243.3 |
| 1518134400000 | 4209.08 |
| 1518393600000 | 4261.12 |
| 1518480000000 | 4256.71 |
| 1518566400000 | 4316.97 |
| 1518652800000 | 4360.23 |
| 1518739200000 | 4407.68 |
| 1518998400000 | 4368.37 |
| 1519084800000 | 4401.83 |
| 1519171200000 | 4411.97 |
| 1519257600000 | 4424.06 |
| 1519344000000 | 4455.82 |
| 1519603200000 | 4490.04 |
| 1519689600000 | 4433.04 |
| 1519776000000 | 4404.37 |
| 1519862400000 | 4346.93 |
| 1519948800000 | 4297.56 |
| 1520208000000 | 4306.5 |
| 1520294400000 | 4362.33 |
| 1520380800000 | 4360.56 |
| 1520467200000 | 4373.97 |
| 1520553600000 | 4384.57 |
| 1520812800000 | 4408.9 |
| 1520899200000 | 4366.14 |
| 1520985600000 | 4356.91 |
| 1521072000000 | 4366.25 |
| 1521158400000 | 4419.77 |
| 1521417600000 | 4390.22 |
| 1521504000000 | 4386.64 |
| 1521590400000 | 4393.81 |
| 1521676800000 | 4383.42 |
| 1521763200000 | 4401.88 |
| 1522022400000 | 4409.91 |
| 1522108800000 | 4418.62 |
| 1522195200000 | 4352.38 |
| 1522281600000 | 4367.03 |
| 1522368000000 | 4367.03 |
| 1522627200000 | 4370.94 |
| 1522713600000 | 4355.43 |
| 1522800000000 | 4375.02 |
| 1522886400000 | 4398.19 |
| 1522972800000 | 4416.4 |
| 1523232000000 | 4429.34 |
| 1523318400000 | 4481.58 |
| 1523404800000 | 4468.53 |
| 1523491200000 | 4478.14 |
| 1523577600000 | 4489.83 |
| 1523836800000 | 4472.35 |
| 1523923200000 | 4462.78 |
| 1524009600000 | 4500.13 |
| 1524096000000 | 4532.59 |
| 1524182400000 | 4513.41 |
| 1524441600000 | 4496.07 |
| 1524528000000 | 4536.94 |
| 1524614400000 | 4476.62 |
| 1524700800000 | 4437.13 |
| 1524787200000 | 4466.37 |
| 1525046400000 | 4482.34 |
| 1525132800000 | 4448.03 |
| 1525219200000 | 4443.35 |
| 1525305600000 | 4463.61 |
| 1525392000000 | 4441.14 |
| 1525651200000 | 4481.62 |
| 1525737600000 | 4458.47 |
| 1525824000000 | 4462.83 |
| 1525910400000 | 4473.48 |
| 1525996800000 | 4521.3 |
| 1526256000000 | 4573.14 |
| 1526342400000 | 4592.11 |
| 1526428800000 | 4688.09 |
| 1526515200000 | 4743.08 |
| 1526601600000 | 4698.43 |
| 1526860800000 | 4707.95 |
| 1526947200000 | 4798.36 |
| 1527033600000 | 4730.14 |
| 1527120000000 | 4727.42 |
| 1527206400000 | 4633.98 |
| 1527465600000 | 4620.57 |
| 1527552000000 | 4461.57 |
| 1527638400000 | 4573.89 |
| 1527724800000 | 4646.56 |
| 1527811200000 | 4644.47 |
| 1528070400000 | 4705.18 |
| 1528156800000 | 4707.18 |
| 1528243200000 | 4779.81 |
| 1528329600000 | 4840.62 |
| 1528416000000 | 4862.13 |
| 1528675200000 | 4847.99 |
| 1528761600000 | 4891.69 |
| 1528848000000 | 4925.03 |
| 1528934400000 | 4837.5 |
| 1529020800000 | 4751.6 |
| 1529280000000 | 4773.3 |
| 1529366400000 | 4744.41 |
| 1529452800000 | 4706.19 |
| 1529539200000 | 4656.3 |
| 1529625600000 | 4757.34 |
| 1529884800000 | 4767.31 |
| 1529971200000 | 4771.71 |
| 1530057600000 | 4806.39 |
| 1530144000000 | 4789.22 |
| 1530230400000 | 4806.97 |
| 1530489600000 | 4765.83 |
| 1530576000000 | 4761.61 |
| 1530662400000 | 4751.86 |
| 1530748800000 | 4815.46 |
| 1530835200000 | 4881.24 |
| 1531094400000 | 4913.19 |
| 1531180800000 | 4931.45 |
| 1531267200000 | 4906.5 |
| 1531353600000 | 4904.5 |
| 1531440000000 | 4890.36 |
| 1531699200000 | 4895.85 |
| 1531785600000 | 4883.85 |
| 1531872000000 | 4853.09 |
| 1531958400000 | 4839.93 |
| 1532044800000 | 4823.66 |
| 1532304000000 | 4802.23 |
| 1532390400000 | 4771.36 |
| 1532476800000 | 4780.59 |
| 1532563200000 | 4789.71 |
| 1532649600000 | 4802.14 |
| 1532908800000 | 4831.84 |
| 1532995200000 | 4772.6 |
| 1533081600000 | 4771.6 |
| 1533168000000 | 4712.58 |
| 1533254400000 | 4690.5 |
| 1533513600000 | 4716.47 |
| 1533600000000 | 4727.95 |
| 1533686400000 | 4737.98 |
| 1533772800000 | 4749.41 |
| 1533859200000 | 4676.3 |
| 1534118400000 | 4554.57 |
| 1534204800000 | 4514.11 |
| 1534291200000 | 4422.89 |
| 1534377600000 | 4512.3 |
| 1534464000000 | 4514.43 |
| 1534723200000 | 4529.92 |
| 1534809600000 | 4595.34 |
| 1534896000000 | 4622.65 |
| 1534982400000 | 4586.29 |
| 1535068800000 | 4591.81 |
| 1535328000000 | 4653.37 |
| 1535414400000 | 4684.07 |
| 1535500800000 | 4665.81 |
| 1535587200000 | 4614.78 |
| 1535673600000 | 4572.7 |
| 1535932800000 | 4533.13 |
| 1536019200000 | 4471.32 |
| 1536105600000 | 4456.83 |
| 1536192000000 | 4419.71 |
| 1536278400000 | 4390.92 |
| 1536537600000 | 4424.21 |
| 1536624000000 | 4430.92 |
| 1536710400000 | 4484.22 |
| 1536796800000 | 4504.4 |
| 1536883200000 | 4485.23 |
| 1537142400000 | 4535.77 |
| 1537228800000 | 4592.35 |
| 1537315200000 | 4559.94 |
| 1537401600000 | 4575.31 |
| 1537488000000 | 4550.03 |
| 1537747200000 | 4568.73 |
| 1537833600000 | 4587.57 |
| 1537920000000 | 4563.21 |
| 1538006400000 | 4565.07 |
| 1538092800000 | 4502.59 |
| 1538352000000 | 4490.46 |
| 1538438400000 | 4447.06 |
| 1538524800000 | 4440.24 |
| 1538611200000 | 4469.64 |
| 1538697600000 | 4461.37 |
| 1538956800000 | 4379.58 |
| 1539043200000 | 4402.2 |
| 1539129600000 | 4210.48 |
| 1539216000000 | 4188.78 |
| 1539302400000 | 4213.03 |
| 1539561600000 | 4186.38 |
| 1539648000000 | 4259.5 |
| 1539734400000 | 4203.46 |
| 1539820800000 | 4173.47 |
| 1539907200000 | 4137.35 |
| 1540166400000 | 4120.85 |
| 1540252800000 | 4018.57 |
| 1540339200000 | 3984.85 |
| 1540425600000 | 4093.71 |
| 1540512000000 | 4070.94 |
| 1540771200000 | 4103.26 |
| 1540857600000 | 4129.49 |
| 1540944000000 | 4154.7 |
| 1541030400000 | 4155.01 |
| 1541116800000 | 4103.55 |
| 1541376000000 | 4092.83 |
| 1541462400000 | 4077.14 |
| 1541548800000 | 4152.44 |
| 1541635200000 | 4155.71 |
| 1541721600000 | 4102.52 |
| 1541980800000 | 4008.26 |
| 1542067200000 | 4005.69 |
| 1542153600000 | 4002.7 |
| 1542240000000 | 3955.9 |
| 1542326400000 | 3994.04 |
| 1542585600000 | 4006.79 |
| 1542672000000 | 3930.79 |
| 1542758400000 | 3926.14 |
| 1542844800000 | 3910.02 |
| 1542931200000 | 3869.94 |
| 1543190400000 | 3913.13 |
| 1543276800000 | 3866.91 |
| 1543363200000 | 3885.43 |
| 1543449600000 | 3951.74 |
| 1543536000000 | 3914.85 |
| 1543795200000 | 3969.76 |
| 1543881600000 | 3934.74 |
| 1543968000000 | 3890.11 |
| 1544054400000 | 3811.64 |
| 1544140800000 | 3806.91 |
| 1544400000000 | 3714.73 |
| 1544486400000 | 3690.58 |
| 1544572800000 | 3772.12 |
| 1544659200000 | 3744.99 |
| 1544745600000 | 3704.49 |
| 1545004800000 | 3682.84 |
| 1545091200000 | 3683.22 |
| 1545177600000 | 3733.17 |
| 1545264000000 | 3662.08 |
| 1545350400000 | 3625.19 |
| 1545609600000 | 3594.08 |
| 1545696000000 | 3594.08 |
| 1545782400000 | 3592.2 |
| 1545868800000 | 3594.19 |
| 1545955200000 | 3629.23 |
| 1546214400000 | 3706.82 |
| 1546387200000 | 3707.57 |
| 1546473600000 | 3703.37 |
| 1546560000000 | 3828.36 |
| 1546819200000 | 3915.91 |
| 1546905600000 | 3923.89 |
| 1546992000000 | 3950.9 |
| 1547078400000 | 3951.37 |
| 1547164800000 | 3958.88 |
| 1547424000000 | 3947.3 |
| 1547510400000 | 3961.02 |
| 1547596800000 | 3970.41 |
| 1547683200000 | 3987.9 |
| 1547769600000 | 4037.46 |
| 1548028800000 | 4047.96 |
| 1548115200000 | 4033.98 |
| 1548201600000 | 4065.87 |
| 1548288000000 | 4079.38 |
| 1548374400000 | 4146.73 |
| 1548633600000 | 4104.38 |
| 1548720000000 | 4131.52 |
| 1548806400000 | 4152.34 |
| 1548892800000 | 4197.77 |
| 1548979200000 | 4163.5 |
| 1549238400000 | 4130.84 |
| 1549324800000 | 4152.28 |
| 1549411200000 | 4186.39 |
| 1549497600000 | 4133.94 |
| 1549584000000 | 4123.06 |
| 1549843200000 | 4115.17 |
| 1549929600000 | 4168.2 |
| 1550016000000 | 4140.21 |
| 1550102400000 | 4087.43 |
| 1550188800000 | 4106.2 |
| 1550448000000 | 4131.75 |
| 1550534400000 | 4119.96 |
| 1550620800000 | 4152.64 |
| 1550707200000 | 4085.82 |
| 1550793600000 | 4050.95 |
| 1551052800000 | 4056.31 |
| 1551139200000 | 4075.89 |
| 1551225600000 | 4101.18 |
| 1551312000000 | 4111.33 |
| 1551398400000 | 4170.26 |
| 1551657600000 | 4211.31 |
| 1551744000000 | 4217.43 |
| 1551830400000 | 4246.59 |
| 1551916800000 | 4150.84 |
| 1552003200000 | 4111.42 |
| 1552262400000 | 4130.82 |
| 1552348800000 | 4122.71 |
| 1552435200000 | 4148.71 |
| 1552521600000 | 4232.07 |
| 1552608000000 | 4191.17 |
| 1552867200000 | 4187.2 |
| 1552953600000 | 4188.84 |
| 1553040000000 | 4174.2 |
| 1553126400000 | 4150.8 |
| 1553212800000 | 4028.82 |
| 1553472000000 | 4018.57 |
| 1553558400000 | 3962.45 |
| 1553644800000 | 3947.4 |
| 1553731200000 | 3947.42 |
| 1553817600000 | 3961.49 |
| 1554076800000 | 3985.36 |
| 1554163200000 | 4000.57 |
| 1554249600000 | 4061.87 |
| 1554336000000 | 4020.43 |
| 1554422400000 | 4017.64 |
| 1554681600000 | 4034.89 |
| 1554768000000 | 4008.98 |
| 1554854400000 | 4020.99 |
| 1554940800000 | 4041.6 |
| 1555027200000 | 4077.54 |
| 1555286400000 | 4107.47 |
| 1555372800000 | 4118 |
| 1555459200000 | 4077.61 |
| 1555545600000 | 4071.4 |
| 1555632000000 | 4071.4 |
| 1555891200000 | 4075.56 |
| 1555977600000 | 4065.34 |
| 1556064000000 | 4040.8 |
| 1556150400000 | 4019.77 |
| 1556236800000 | 4057.99 |
| 1556496000000 | 4032.27 |
| 1556582400000 | 4021.02 |
| 1556668800000 | 4033.04 |
| 1556755200000 | 3991.56 |
| 1556841600000 | 3991.77 |
| 1557100800000 | 3950.82 |
| 1557187200000 | 3895.86 |
| 1557273600000 | 3862.99 |
| 1557360000000 | 3828.58 |
| 1557446400000 | 3835.7 |
| 1557705600000 | 3779.81 |
| 1557792000000 | 3784.47 |
| 1557878400000 | 3790.79 |
| 1557964800000 | 3801.59 |
| 1558051200000 | 3798.77 |
| 1558310400000 | 3756.17 |
| 1558396800000 | 3788.09 |
| 1558483200000 | 3815.26 |
| 1558569600000 | 3774.06 |
| 1558656000000 | 3799.78 |
| 1558915200000 | 3803.13 |
| 1559001600000 | 3793.94 |
| 1559088000000 | 3726.63 |
| 1559174400000 | 3716.97 |
| 1559260800000 | 3750.18 |
| 1559520000000 | 3721.57 |
| 1559606400000 | 3747.96 |
| 1559692800000 | 3740.69 |
| 1559779200000 | 3730.77 |
| 1559865600000 | 3754.81 |
| 1560124800000 | 3794.31 |
| 1560211200000 | 3814.19 |
| 1560297600000 | 3807.88 |
| 1560384000000 | 3824.92 |
| 1560470400000 | 3751.94 |
| 1560729600000 | 3689.32 |
| 1560816000000 | 3705.72 |
| 1560902400000 | 3705.61 |
| 1560988800000 | 3722.05 |
| 1561075200000 | 3789.11 |
| 1561334400000 | 3776.32 |
| 1561420800000 | 3765.15 |
| 1561507200000 | 3790.77 |
| 1561593600000 | 3787.3 |
| 1561680000000 | 3819.93 |
| 1561939200000 | 3832.51 |
| 1562025600000 | 3815.4 |
| 1562112000000 | 3831.27 |
| 1562198400000 | 3842.85 |
| 1562284800000 | 3801.78 |
| 1562544000000 | 3790.84 |
| 1562630400000 | 3762.3 |
| 1562716800000 | 3776.66 |
| 1562803200000 | 3756.42 |
| 1562889600000 | 3789.73 |
| 1563148800000 | 3803.73 |
| 1563235200000 | 3793.69 |
| 1563321600000 | 3774.37 |
| 1563408000000 | 3754.79 |
| 1563494400000 | 3749.77 |
| 1563753600000 | 3752.24 |
| 1563840000000 | 3757.93 |
| 1563926400000 | 3754.32 |
| 1564012800000 | 3739.52 |
| 1564099200000 | 3719.67 |
| 1564358400000 | 3734.52 |
| 1564444800000 | 3682.31 |
| 1564531200000 | 3655.31 |
| 1564617600000 | 3603.18 |
| 1564704000000 | 3578.17 |
| 1564963200000 | 3596.45 |
| 1565049600000 | 3577.33 |
| 1565136000000 | 3567.21 |
| 1565222400000 | 3629.58 |
| 1565308800000 | 3590.54 |
| 1565568000000 | 3552.3 |
| 1565654400000 | 3594.58 |
| 1565740800000 | 3543.02 |
| 1565827200000 | 3526.07 |
| 1565913600000 | 3562.95 |
| 1566172800000 | 3596.83 |
| 1566259200000 | 3577.86 |
| 1566345600000 | 3606.57 |
| 1566432000000 | 3612.09 |
| 1566518400000 | 3586.38 |
| 1566777600000 | 3588.35 |
| 1566864000000 | 3644.63 |
| 1566950400000 | 3603.61 |
| 1567036800000 | 3605.58 |
| 1567123200000 | 3619.3 |
| 1567382400000 | 3602.96 |
| 1567468800000 | 3576.21 |
| 1567555200000 | 3622.56 |
| 1567641600000 | 3653.47 |
| 1567728000000 | 3652.97 |
| 1567987200000 | 3690.87 |
| 1568073600000 | 3727.41 |
| 1568160000000 | 3751.93 |
| 1568246400000 | 3780.51 |
| 1568332800000 | 3830.22 |
| 1568592000000 | 3814.32 |
| 1568678400000 | 3798.36 |
| 1568764800000 | 3763.2 |
| 1568851200000 | 3792.37 |
| 1568937600000 | 3759.7 |
| 1569196800000 | 3732.05 |
| 1569283200000 | 3701.15 |
| 1569369600000 | 3643.98 |
| 1569456000000 | 3652.12 |
| 1569542400000 | 3668.03 |
| 1569801600000 | 3686.98 |
| 1569888000000 | 3662.88 |
| 1569974400000 | 3644.52 |
| 1570060800000 | 3645.19 |
| 1570147200000 | 3660.2 |
| 1570406400000 | 3625.01 |
| 1570492800000 | 3606.06 |
| 1570579200000 | 3620.27 |
| 1570665600000 | 3671.14 |
| 1570752000000 | 3726.82 |
| 1571011200000 | 3701.59 |
| 1571097600000 | 3705.78 |
| 1571184000000 | 3727.32 |
| 1571270400000 | 3778.67 |
| 1571356800000 | 3779.16 |
| 1571616000000 | 3842.65 |
| 1571702400000 | 3822.16 |
| 1571788800000 | 3853.59 |
| 1571875200000 | 3860.3 |
| 1571961600000 | 3855.84 |
| 1572220800000 | 3873.28 |
| 1572307200000 | 3862.07 |
| 1572393600000 | 3893.96 |
| 1572480000000 | 3917.57 |
| 1572566400000 | 3931.11 |
| 1572825600000 | 4017.15 |
| 1572912000000 | 4035.87 |
| 1572998400000 | 4019.44 |
| 1573084800000 | 4067.31 |
| 1573171200000 | 4107.8 |
| 1573430400000 | 4102.82 |
| 1573516800000 | 4116.32 |
| 1573603200000 | 4141.71 |
| 1573689600000 | 4132.81 |
| 1573776000000 | 4158.7 |
| 1574035200000 | 4141.61 |
| 1574121600000 | 4166.32 |
| 1574208000000 | 4145.83 |
| 1574294400000 | 4110.26 |
| 1574380800000 | 4101.95 |
| 1574640000000 | 4100.07 |
| 1574726400000 | 4098.8 |
| 1574812800000 | 4095 |
| 1574899200000 | 4093.94 |
| 1574985600000 | 4102.32 |
| 1575244800000 | 4083.97 |
| 1575331200000 | 4052.04 |
| 1575417600000 | 4115.32 |
| 1575504000000 | 4139.07 |
| 1575590400000 | 4156.02 |
| 1575849600000 | 4167.54 |
| 1575936000000 | 4187.71 |
| 1576022400000 | 4170.08 |
| 1576108800000 | 4201.52 |
| 1576195200000 | 4203.6 |
| 1576454400000 | 4205.84 |
| 1576540800000 | 4204.87 |
| 1576627200000 | 4203.03 |
| 1576713600000 | 4189.9 |
| 1576800000000 | 4161.75 |
| 1577059200000 | 4149.64 |
| 1577145600000 | 4153 |
| 1577232000000 | 4153 |
| 1577318400000 | 4156.19 |
| 1577404800000 | 4201.27 |
| 1577664000000 | 4197.39 |
| 1577750400000 | 4199.68 |
| 1577923200000 | 4226.63 |
| 1578009600000 | 4190.74 |
| 1578268800000 | 4186.84 |
| 1578355200000 | 4196.38 |
| 1578441600000 | 4168.83 |
| 1578528000000 | 4196.18 |
| 1578614400000 | 4201.86 |
| 1578873600000 | 4205.16 |
| 1578960000000 | 4234.01 |
| 1579046400000 | 4218.76 |
| 1579132800000 | 4234.72 |
| 1579219200000 | 4232.24 |
| 1579478400000 | 4223.01 |
| 1579564800000 | 4209.03 |
| 1579651200000 | 4184.8 |
| 1579737600000 | 4097.9 |
| 1579824000000 | 4124.67 |
| 1580083200000 | 4006.37 |
| 1580169600000 | 4043.48 |
| 1580256000000 | 4042.36 |
| 1580342400000 | 4012.39 |
| 1580428800000 | 3997.38 |
| 1580688000000 | 3975.34 |
| 1580774400000 | 3988.87 |
| 1580860800000 | 3986.18 |
| 1580947200000 | 3966.11 |
| 1581033600000 | 3944.2 |
| 1581292800000 | 3925.56 |
| 1581379200000 | 3963.36 |
| 1581465600000 | 3927.06 |
| 1581552000000 | 3892.41 |
| 1581638400000 | 3880.55 |
| 1581897600000 | 3918.65 |
| 1581984000000 | 3882.44 |
| 1582070400000 | 3872.46 |
| 1582156800000 | 3898.01 |
| 1582243200000 | 3906.17 |
| 1582502400000 | 3787.69 |
| 1582588800000 | 3701.6 |
| 1582675200000 | 3689.3 |
| 1582761600000 | 3624.88 |
| 1582848000000 | 3504.03 |
| 1583107200000 | 3621.59 |
| 1583193600000 | 3669.03 |
| 1583280000000 | 3688.73 |
| 1583366400000 | 3632.64 |
| 1583452800000 | 3565.02 |
| 1583712000000 | 3345.84 |
| 1583798400000 | 3328.69 |
| 1583884800000 | 3263.24 |
| 1583971200000 | 2905.14 |
| 1584057600000 | 2886.86 |
| 1584316800000 | 2719.18 |
| 1584403200000 | 2721.88 |
| 1584489600000 | 2569.34 |
| 1584576000000 | 2554.22 |
| 1584662400000 | 2594.05 |
| 1584921600000 | 2558.43 |
| 1585008000000 | 2693.3 |
| 1585094400000 | 2817.45 |
| 1585180800000 | 2964.56 |
| 1585267200000 | 2904.44 |
| 1585526400000 | 2960.35 |
| 1585612800000 | 2990.82 |
| 1585699200000 | 2963.99 |
| 1585785600000 | 3004.68 |
| 1585872000000 | 2939.06 |
| 1586131200000 | 3033.18 |
| 1586217600000 | 3114.79 |
| 1586304000000 | 3126.53 |
| 1586390400000 | 3238.81 |
| 1586476800000 | 3238.81 |
| 1586736000000 | 3227.56 |
| 1586822400000 | 3277.7 |
| 1586908800000 | 3189.77 |
| 1586995200000 | 3185.49 |
| 1587081600000 | 3242.21 |
| 1587340800000 | 3205.21 |
| 1587427200000 | 3139.78 |
| 1587513600000 | 3150.52 |
| 1587600000000 | 3197.13 |
| 1587686400000 | 3161 |
| 1587945600000 | 3200.82 |
| 1588032000000 | 3253.8 |
| 1588118400000 | 3345.73 |
| 1588204800000 | 3316 |
| 1588291200000 | 3332.8 |
| 1588550400000 | 3233.26 |
| 1588636800000 | 3211.56 |
| 1588723200000 | 3195.54 |
| 1588809600000 | 3186.57 |
| 1588896000000 | 3221.16 |
| 1589155200000 | 3179.78 |
| 1589241600000 | 3152.92 |
| 1589328000000 | 3113.1 |
| 1589414400000 | 3055.55 |
| 1589500800000 | 3090.59 |
| 1589760000000 | 3239.85 |
| 1589846400000 | 3280.22 |
| 1589932800000 | 3299.03 |
| 1590019200000 | 3285.42 |
| 1590105600000 | 3269.61 |
| 1590364800000 | 3307.68 |
| 1590451200000 | 3327.34 |
| 1590537600000 | 3291.61 |
| 1590624000000 | 3325.9 |
| 1590710400000 | 3280.06 |
| 1590969600000 | 3351.46 |
| 1591056000000 | 3440.52 |
| 1591142400000 | 3528.31 |
| 1591228800000 | 3563.78 |
| 1591315200000 | 3541.23 |
| 1591574400000 | 3531.87 |
| 1591660800000 | 3469.27 |
| 1591747200000 | 3447.54 |
| 1591833600000 | 3363.57 |
| 1591920000000 | 3364.39 |
| 1592179200000 | 3375.62 |
| 1592265600000 | 3448.04 |
| 1592352000000 | 3455.29 |
| 1592438400000 | 3460.35 |
| 1592524800000 | 3456.36 |
| 1592784000000 | 3431.28 |
| 1592870400000 | 3442.38 |
| 1592956800000 | 3399.4 |
| 1593043200000 | 3351.48 |
| 1593129600000 | 3360.14 |
| 1593388800000 | 3398.85 |
| 1593475200000 | 3393.78 |
| 1593561600000 | 3403.64 |
| 1593648000000 | 3430.46 |
| 1593734400000 | 3433.69 |
| 1593993600000 | 3478.56 |
| 1594080000000 | 3464.16 |
| 1594166400000 | 3499.82 |
| 1594252800000 | 3464.38 |
| 1594339200000 | 3491.75 |
| 1594598400000 | 3516.55 |
| 1594684800000 | 3512 |
| 1594771200000 | 3511.1 |
| 1594857600000 | 3537.34 |
| 1594944000000 | 3536.61 |
| 1595203200000 | 3570.16 |
| 1595289600000 | 3601.54 |
| 1595376000000 | 3616.56 |
| 1595462400000 | 3597.99 |
| 1595548800000 | 3573.45 |
| 1595808000000 | 3624.66 |
| 1595894400000 | 3619.38 |
| 1595980800000 | 3625.34 |
| 1596067200000 | 3571.17 |
| 1596153600000 | 3592.85 |
| 1596412800000 | 3606.7 |
| 1596499200000 | 3659.82 |
| 1596585600000 | 3741.37 |
| 1596672000000 | 3702.15 |
| 1596758400000 | 3707.01 |
| 1597017600000 | 3769.19 |
| 1597104000000 | 3787.7 |
| 1597190400000 | 3842.52 |
| 1597276800000 | 3879.65 |
| 1597363200000 | 3870.57 |
| 1597622400000 | 3871.13 |
| 1597708800000 | 3864.85 |
| 1597795200000 | 3863.4 |
| 1597881600000 | 3767.59 |
| 1597968000000 | 3759.27 |
| 1598227200000 | 3796.72 |
| 1598313600000 | 3766.37 |
| 1598400000000 | 3752.13 |
| 1598486400000 | 3777.34 |
| 1598572800000 | 3755.03 |
| 1598832000000 | 3761.25 |
| 1598918400000 | 3776.28 |
| 1599004800000 | 3779.57 |
| 1599091200000 | 3763.91 |
| 1599177600000 | 3709.21 |
| 1599436800000 | 3733.52 |
| 1599523200000 | 3739.74 |
| 1599609600000 | 3794.16 |
| 1599696000000 | 3753.35 |
| 1599782400000 | 3711.82 |
| 1600041600000 | 3714.42 |
| 1600128000000 | 3695.8 |
| 1600214400000 | 3702.92 |
| 1600300800000 | 3723.21 |
| 1600387200000 | 3732.23 |
| 1600646400000 | 3617.86 |
| 1600732800000 | 3572.83 |
| 1600819200000 | 3534.02 |
| 1600905600000 | 3508.07 |
| 1600992000000 | 3469.98 |
| 1601251200000 | 3555.4 |
| 1601337600000 | 3531.85 |
| 1601424000000 | 3560.86 |
| 1601510400000 | 3575.76 |
| 1601596800000 | 3547.17 |
| 1601856000000 | 3596.1 |
| 1601942400000 | 3641.16 |
| 1602028800000 | 3605.64 |
| 1602115200000 | 3594.03 |
| 1602201600000 | 3579.54 |
| 1602460800000 | 3588.44 |
| 1602547200000 | 3561.55 |
| 1602633600000 | 3549.85 |
| 1602720000000 | 3467.09 |
| 1602806400000 | 3481.49 |
| 1603065600000 | 3502.14 |
| 1603152000000 | 3452.29 |
| 1603238400000 | 3440.39 |
| 1603324800000 | 3416.86 |
| 1603411200000 | 3415.93 |
| 1603670400000 | 3336.7 |
| 1603756800000 | 3284.89 |
| 1603843200000 | 3214.12 |
| 1603929600000 | 3124.84 |
| 1604016000000 | 3193.68 |
| 1604275200000 | 3275.56 |
| 1604361600000 | 3309.29 |
| 1604448000000 | 3316.42 |
| 1604534400000 | 3341.55 |
| 1604620800000 | 3328.26 |
| 1604880000000 | 3445.85 |
| 1604966400000 | 3474.86 |
| 1605052800000 | 3510.55 |
| 1605139200000 | 3585.55 |
| 1605225600000 | 3565.02 |
| 1605484800000 | 3628.33 |
| 1605571200000 | 3590.71 |
| 1605657600000 | 3608.31 |
| 1605744000000 | 3539.07 |
| 1605830400000 | 3616.1 |
| 1606089600000 | 3599.07 |
| 1606176000000 | 3733.38 |
| 1606262400000 | 3813.53 |
| 1606348800000 | 3805.73 |
| 1606435200000 | 3856.45 |
| 1606694400000 | 3818.67 |
| 1606780800000 | 3895.17 |
| 1606867200000 | 3925.47 |
| 1606953600000 | 3948.99 |
| 1607040000000 | 3992.55 |
| 1607299200000 | 3991.2 |
| 1607385600000 | 4028.07 |
| 1607472000000 | 4054.03 |
| 1607558400000 | 4082.46 |
| 1607644800000 | 4030.69 |
| 1607904000000 | 4077.26 |
| 1607990400000 | 4087.9 |
| 1608076800000 | 4109.44 |
| 1608163200000 | 4122.7 |
| 1608249600000 | 4041.95 |
| 1608508800000 | 3947.16 |
| 1608595200000 | 3941.05 |
| 1608681600000 | 3971.12 |
| 1608768000000 | 3968.75 |
| 1608854400000 | 3968.75 |
| 1609113600000 | 4037.28 |
| 1609200000000 | 4072.76 |
| 1609286400000 | 4076.71 |
| 1609372800000 | 4062.79 |
| 1609718400000 | 4091.53 |
| 1609804800000 | 4109.71 |
| 1609891200000 | 4184.37 |
| 1609977600000 | 4191.8 |
| 1610064000000 | 4157.9 |
| 1610323200000 | 4066.62 |
| 1610409600000 | 4105.98 |
| 1610496000000 | 4087.09 |
| 1610582400000 | 4124.29 |
| 1610668800000 | 4079.86 |
| 1610928000000 | 4105.68 |
| 1611014400000 | 4154.63 |
| 1611100800000 | 4110.92 |
| 1611187200000 | 4096.19 |
| 1611273600000 | 4095.29 |
| 1611532800000 | 4003.96 |
| 1611619200000 | 4021.57 |
| 1611705600000 | 3946.36 |
| 1611792000000 | 3997.63 |
| 1611878400000 | 3969.16 |
| 1612137600000 | 3951.16 |
| 1612224000000 | 3922.7 |
| 1612310400000 | 3894.83 |
| 1612396800000 | 3893.55 |
| 1612483200000 | 3953.72 |
| 1612742400000 | 3994.03 |
| 1612828800000 | 4030.1 |
| 1612915200000 | 4041.19 |
| 1613001600000 | 4026.55 |
| 1613088000000 | 4003.25 |
| 1613347200000 | 4084.95 |
| 1613433600000 | 4114.64 |
| 1613520000000 | 4069.77 |
| 1613606400000 | 4048.5 |
| 1613692800000 | 4219.11 |
| 1613952000000 | 4228.81 |
| 1614038400000 | 4216.03 |
| 1614124800000 | 4212.12 |
| 1614211200000 | 4269.26 |
| 1614297600000 | 4196.83 |
| 1614556800000 | 4234.88 |
| 1614643200000 | 4196.14 |
| 1614729600000 | 4208.42 |
| 1614816000000 | 4172.27 |
| 1614902400000 | 4125.63 |
| 1615161600000 | 4113.24 |
| 1615248000000 | 4148.08 |
| 1615334400000 | 4149.74 |
| 1615420800000 | 4245.68 |
| 1615507200000 | 4240.34 |
| 1615766400000 | 4260.55 |
| 1615852800000 | 4246.93 |
| 1615939200000 | 4205.38 |
| 1616025600000 | 4267.83 |
| 1616112000000 | 4388.18 |
| 1616371200000 | 4409.7 |
| 1616457600000 | 4392.12 |
| 1616544000000 | 4349.02 |
| 1616630400000 | 4308.38 |
| 1616716800000 | 4342.79 |
| 1616976000000 | 4335.87 |
| 1617062400000 | 4402.81 |
| 1617148800000 | 4409.19 |
| 1617235200000 | 4441.99 |
| 1617321600000 | 4441.99 |
| 1617580800000 | 4456.34 |
| 1617667200000 | 4489.51 |
| 1617753600000 | 4527.11 |
| 1617840000000 | 4551.67 |
| 1617926400000 | 4545.66 |
| 1618185600000 | 4531.09 |
| 1618272000000 | 4530.18 |
| 1618358400000 | 4531.04 |
| 1618444800000 | 4502 |
| 1618531200000 | 4541.79 |
| 1618790400000 | 4586.79 |
| 1618876800000 | 4565.58 |
| 1618963200000 | 4573.72 |
| 1619049600000 | 4579.33 |
| 1619136000000 | 4615.84 |
| 1619395200000 | 4663.16 |
| 1619481600000 | 4638.41 |
| 1619568000000 | 4655.98 |
| 1619654400000 | 4701.87 |
| 1619740800000 | 4630.65 |
| 1620000000000 | 4712.75 |
| 1620086400000 | 4686.84 |
| 1620172800000 | 4700.1 |
| 1620259200000 | 4726.47 |
| 1620345600000 | 4875.21 |
| 1620604800000 | 4908.09 |
| 1620691200000 | 4808.3 |
| 1620777600000 | 4754.59 |
| 1620864000000 | 4742.81 |
| 1620950400000 | 4810.36 |
| 1621209600000 | 4841.45 |
| 1621296000000 | 4889.38 |
| 1621382400000 | 4833.12 |
| 1621468800000 | 4908.65 |
| 1621555200000 | 4860.65 |
| 1621814400000 | 4836.49 |
| 1621900800000 | 4817.32 |
| 1621987200000 | 4826.37 |
| 1622073600000 | 4839.04 |
| 1622160000000 | 4814.9 |
| 1622419200000 | 4794.02 |
| 1622505600000 | 4829.6 |
| 1622592000000 | 4805.29 |
| 1622678400000 | 4754.16 |
| 1622764800000 | 4803.73 |
| 1623024000000 | 4807.63 |
| 1623110400000 | 4785.19 |
| 1623196800000 | 4780.16 |
| 1623283200000 | 4785.15 |
| 1623369600000 | 4827.65 |
| 1623628800000 | 4853.4 |
| 1623715200000 | 4890.09 |
| 1623801600000 | 4905.24 |
| 1623888000000 | 4768.79 |
| 1623974400000 | 4655.23 |
| 1624233600000 | 4748.13 |
| 1624320000000 | 4731.34 |
| 1624406400000 | 4764.24 |
| 1624492800000 | 4805.75 |
| 1624579200000 | 4821.45 |
| 1624838400000 | 4827.25 |
| 1624924800000 | 4797.11 |
| 1625011200000 | 4758.89 |
| 1625097600000 | 4806.35 |
| 1625184000000 | 4846.4 |
| 1625443200000 | 4884.2 |
| 1625529600000 | 4827.78 |
| 1625616000000 | 4828.44 |
| 1625702400000 | 4841.71 |
| 1625788800000 | 4869.95 |
| 1626048000000 | 4894.98 |
| 1626134400000 | 4858.89 |
| 1626220800000 | 4854.19 |
| 1626307200000 | 4813.81 |
| 1626393600000 | 4654.67 |
| 1626652800000 | 4519.41 |
| 1626739200000 | 4531.28 |
| 1626825600000 | 4579.48 |
| 1626912000000 | 4604.32 |
| 1626998400000 | 4674.44 |
| 1627257600000 | 4723.72 |
| 1627344000000 | 4699.06 |
| 1627430400000 | 4756.79 |
| 1627516800000 | 4808.56 |
| 1627603200000 | 4726.44 |
| 1627862400000 | 4734.1 |
| 1627948800000 | 4764.44 |
| 1628035200000 | 4779.81 |
| 1628121600000 | 4807.88 |
| 1628208000000 | 4827.47 |
| 1628467200000 | 4809.45 |
| 1628553600000 | 4766.56 |
| 1628640000000 | 4788.65 |
| 1628726400000 | 4857.68 |
| 1628812800000 | 4892.35 |
| 1629072000000 | 4884.39 |
| 1629158400000 | 4864.15 |
| 1629244800000 | 4887.15 |
| 1629331200000 | 4873.04 |
| 1629417600000 | 4892.18 |
| 1629676800000 | 4970.48 |
| 1629763200000 | 5011.42 |
| 1629849600000 | 4977.39 |
| 1629936000000 | 4964.73 |
| 1630022400000 | 4993.88 |
| 1630281600000 | 5014.93 |
| 1630368000000 | 5075.43 |
| 1630454400000 | 5123.36 |
| 1630540800000 | 5161.44 |
| 1630627200000 | 5156.57 |
| 1630886400000 | 5150.06 |
| 1630972800000 | 5102.82 |
| 1631059200000 | 5034.71 |
| 1631145600000 | 5043.96 |
| 1631232000000 | 5024.43 |
| 1631491200000 | 5091.18 |
| 1631577600000 | 5084.9 |
| 1631664000000 | 5089.5 |
| 1631750400000 | 5057.46 |
| 1631836800000 | 5023.71 |
| 1632096000000 | 4948.63 |
| 1632182400000 | 4984.5 |
| 1632268800000 | 5066.5 |
| 1632355200000 | 5119.54 |
| 1632441600000 | 5101.38 |
| 1632700800000 | 5095.8 |
| 1632787200000 | 5013.94 |
| 1632873600000 | 5017.66 |
| 1632960000000 | 5005.35 |
| 1633046400000 | 4996.42 |
| 1633305600000 | 5039.4 |
| 1633392000000 | 5051.1 |
| 1633478400000 | 4968.09 |
| 1633564800000 | 4986.27 |
| 1633651200000 | 5010.66 |
| 1633910400000 | 5037.72 |
| 1633996800000 | 5051.18 |
| 1634083200000 | 5072.15 |
| 1634169600000 | 5108.78 |
| 1634256000000 | 5172.3 |
| 1634515200000 | 5171.12 |
| 1634601600000 | 5205.4 |
| 1634688000000 | 5254.02 |
| 1634774400000 | 5200.34 |
| 1634860800000 | 5225.09 |
| 1635120000000 | 5158.96 |
| 1635206400000 | 5116.89 |
| 1635292800000 | 5106.88 |
| 1635379200000 | 5143.95 |
| 1635465600000 | 5098.61 |
| 1635724800000 | 5187.66 |
| 1635811200000 | 5139.27 |
| 1635897600000 | 5104.95 |
| 1635984000000 | 5100.84 |
| 1636070400000 | 4997.17 |
| 1636329600000 | 5005.5 |
| 1636416000000 | 5037.55 |
| 1636502400000 | 5002.92 |
| 1636588800000 | 5001.45 |
| 1636675200000 | 5066.1 |
| 1636934400000 | 5063.78 |
| 1637020800000 | 4975.49 |
| 1637107200000 | 4969.56 |
| 1637193600000 | 4919.49 |
| 1637280000000 | 4832.06 |
| 1637539200000 | 4840.28 |
| 1637625600000 | 4793.89 |
| 1637712000000 | 4765.87 |
| 1637798400000 | 4755.28 |
| 1637884800000 | 4685.83 |
| 1638144000000 | 4701.05 |
| 1638230400000 | 4673.91 |
| 1638316800000 | 4744.93 |
| 1638403200000 | 4724.15 |
| 1638489600000 | 4707.99 |
| 1638748800000 | 4767.17 |
| 1638835200000 | 4794.82 |
| 1638921600000 | 4797.04 |
| 1639008000000 | 4791.43 |
| 1639094400000 | 4790.85 |
| 1639353600000 | 4782.2 |
| 1639440000000 | 4765.18 |
| 1639526400000 | 4730.66 |
| 1639612800000 | 4746.68 |
| 1639699200000 | 4730.99 |
| 1639958400000 | 4720.59 |
| 1640044800000 | 4730.76 |
| 1640131200000 | 4772.02 |
| 1640217600000 | 4804.9 |
| 1640304000000 | 4830.3 |
| 1640563200000 | 4884.66 |
| 1640649600000 | 4918.84 |
| 1640736000000 | 4960.91 |
| 1640822400000 | 4928.99 |
| 1640908800000 | 4956.01 |
| 1641168000000 | 4983.89 |
| 1641254400000 | 4972.99 |
| 1641340800000 | 4986.86 |
| 1641427200000 | 4929.7 |
| 1641513600000 | 4950.14 |
| 1641772800000 | 4886.19 |
| 1641859200000 | 4932.68 |
| 1641945600000 | 4978.07 |
| 1642032000000 | 5007.05 |
| 1642118400000 | 4953.08 |
| 1642377600000 | 4942.33 |
| 1642464000000 | 4906.41 |
| 1642550400000 | 4916.51 |
| 1642636800000 | 4941.03 |
| 1642723200000 | 4905.82 |
| 1642982400000 | 4788.83 |
| 1643068800000 | 4753.19 |
| 1643155200000 | 4829.14 |
| 1643241600000 | 4798.77 |
| 1643328000000 | 4778.7 |
| 1643587200000 | 4856 |
| 1643673600000 | 4901.87 |
| 1643760000000 | 4931.54 |
| 1643846400000 | 4960.54 |
| 1643932800000 | 4945.63 |
| 1644192000000 | 4923.28 |
| 1644278400000 | 5006.37 |
| 1644364800000 | 5075.88 |
| 1644451200000 | 5081.13 |
| 1644537600000 | 5030.01 |
| 1644796800000 | 4900.21 |
| 1644883200000 | 5017.11 |
| 1644969600000 | 5020 |
| 1645056000000 | 4995.6 |
| 1645142400000 | 4980.02 |
| 1645401600000 | 4858.7 |
| 1645488000000 | 4836.92 |
| 1645574400000 | 4820.87 |
| 1645660800000 | 4571.63 |
| 1645747200000 | 4736.57 |
| 1646006400000 | 4772.13 |
| 1646092800000 | 4682.81 |
| 1646179200000 | 4672.21 |
| 1646265600000 | 4667.14 |
| 1646352000000 | 4509.37 |
| 1646611200000 | 4442.8 |
| 1646697600000 | 4496.75 |
| 1646784000000 | 4698.28 |
| 1646870400000 | 4679.49 |
| 1646956800000 | 4769.4 |
| 1647216000000 | 4790.56 |
| 1647302400000 | 4800.44 |
| 1647388800000 | 4864.24 |
| 1647475200000 | 4995.82 |
| 1647561600000 | 4877.01 |
| 1647820800000 | 4860.63 |
| 1647907200000 | 4944.53 |
| 1647993600000 | 4913.94 |
| 1648080000000 | 4955.17 |
| 1648166400000 | 4993.55 |
| 1648425600000 | 5015.08 |
| 1648512000000 | 5081.56 |
| 1648598400000 | 5137.4 |
| 1648684800000 | 5158.4 |
| 1648771200000 | 5069.46 |
| 1649030400000 | 5055.22 |
| 1649116800000 | 5092.25 |
| 1649203200000 | 5083.29 |
| 1649289600000 | 5104.67 |
| 1649376000000 | 5130.31 |
| 1649635200000 | 5164.05 |
| 1649721600000 | 5152.63 |
| 1649808000000 | 5141.65 |
| 1649894400000 | 5140.55 |
| 1649980800000 | 5140.55 |
| 1650240000000 | 5148.66 |
| 1650326400000 | 5122.45 |
| 1650412800000 | 5150.12 |
| 1650499200000 | 5101.08 |
| 1650585600000 | 5028.98 |
| 1650844800000 | 4927.29 |
| 1650931200000 | 4876.1 |
| 1651017600000 | 4840.6 |
| 1651104000000 | 4886.65 |
| 1651190400000 | 4912.1 |
| 1651449600000 | 4912.9 |
| 1651536000000 | 4918.24 |
| 1651622400000 | 4931.72 |
| 1651708800000 | 4935.28 |
| 1651795200000 | 4941.39 |
| 1652054400000 | 4846.38 |
| 1652140800000 | 4874.48 |
| 1652227200000 | 4870.66 |
| 1652313600000 | 4738.65 |
| 1652400000000 | 4757.38 |
| 1652659200000 | 4820.44 |
| 1652745600000 | 4950.03 |
| 1652832000000 | 4913.45 |
| 1652918400000 | 4979.6 |
| 1653004800000 | 4986.47 |
| 1653264000000 | 5169.5 |
| 1653350400000 | 5234.56 |
| 1653436800000 | 5250.16 |
| 1653523200000 | 5350.11 |
| 1653609600000 | 5298.91 |
| 1653868800000 | 5354.87 |
| 1653955200000 | 5319.87 |
| 1654041600000 | 5289.82 |
| 1654128000000 | 5292.09 |
| 1654214400000 | 5317.68 |
| 1654473600000 | 5338.25 |
| 1654560000000 | 5396.52 |
| 1654646400000 | 5397.31 |
| 1654732800000 | 5333.57 |
| 1654819200000 | 5107.31 |
| 1655078400000 | 4989 |
| 1655164800000 | 4961.06 |
| 1655251200000 | 4959.79 |
| 1655337600000 | 4954.01 |
| 1655424000000 | 4976.93 |
| 1655683200000 | 5066.86 |
| 1655769600000 | 5054.38 |
| 1655856000000 | 5056.54 |
| 1655942400000 | 5014.9 |
| 1656028800000 | 5106.21 |
| 1656288000000 | 5176.35 |
| 1656374400000 | 5228.48 |
| 1656460800000 | 5183.73 |
| 1656547200000 | 5138.15 |
| 1656633600000 | 5069.51 |
| 1656892800000 | 5115.26 |
| 1656979200000 | 4871.65 |
| 1657065600000 | 4851.66 |
| 1657152000000 | 4896.62 |
| 1657238400000 | 4922.28 |
| 1657497600000 | 4895.01 |
| 1657584000000 | 4849.29 |
| 1657670400000 | 4832.33 |
| 1657756800000 | 4716.15 |
| 1657843200000 | 4855.79 |
| 1658102400000 | 4918.8 |
| 1658188800000 | 4938.49 |
| 1658275200000 | 4875.54 |
| 1658361600000 | 4818.34 |
| 1658448000000 | 4892.75 |
| 1658707200000 | 4933.56 |
| 1658793600000 | 4889.02 |
| 1658880000000 | 4948.48 |
| 1658966400000 | 4982.06 |
| 1659052800000 | 4927.11 |
| 1659312000000 | 4914.18 |
| 1659398400000 | 4859.59 |
| 1659484800000 | 4809.62 |
| 1659571200000 | 4837.69 |
| 1659657600000 | 4845.88 |
| 1659916800000 | 4913.08 |
| 1660003200000 | 4957.61 |
| 1660089600000 | 5004.38 |
| 1660176000000 | 4989.01 |
| 1660262400000 | 4936.79 |
| 1660521600000 | 4919.23 |
| 1660608000000 | 4951.89 |
| 1660694400000 | 4949.68 |
| 1660780800000 | 4954.97 |
| 1660867200000 | 4904.07 |
| 1661126400000 | 4864.33 |
| 1661212800000 | 4858.87 |
| 1661299200000 | 4830.22 |
| 1661385600000 | 4805.28 |
| 1661472000000 | 4799.38 |
| 1661731200000 | 4733.21 |
| 1661817600000 | 4682.41 |
| 1661904000000 | 4703.45 |
| 1661990400000 | 4656.53 |
| 1662076800000 | 4674.68 |
| 1662336000000 | 4599.43 |
| 1662422400000 | 4588.82 |
| 1662508800000 | 4533.99 |
| 1662595200000 | 4522.85 |
| 1662681600000 | 4612.36 |
| 1662940800000 | 4712.39 |
| 1663027200000 | 4613.21 |
| 1663113600000 | 4567.01 |
| 1663200000000 | 4510.38 |
| 1663286400000 | 4478.63 |
| 1663545600000 | 4474.6 |
| 1663632000000 | 4421.23 |
| 1663718400000 | 4344.6 |
| 1663804800000 | 4239.54 |
| 1663891200000 | 4051.88 |
| 1664150400000 | 3991.85 |
| 1664236800000 | 4009.62 |
| 1664323200000 | 3955.44 |
| 1664409600000 | 3957.48 |
| 1664496000000 | 3976.66 |
| 1664755200000 | 4055.26 |
| 1664841600000 | 4225.46 |
| 1664928000000 | 4122.85 |
| 1665014400000 | 4099.09 |
| 1665100800000 | 4023.97 |
| 1665360000000 | 3974.12 |
| 1665446400000 | 3977.33 |
| 1665532800000 | 3947.88 |
| 1665619200000 | 4013.16 |
| 1665705600000 | 4106.21 |
| 1665964800000 | 4184.71 |
| 1666051200000 | 4183.72 |
| 1666137600000 | 4189.14 |
| 1666224000000 | 4228.13 |
| 1666310400000 | 4217.47 |
| 1666569600000 | 4310.86 |
| 1666656000000 | 4461.71 |
| 1666742400000 | 4495.53 |
| 1666828800000 | 4468.77 |
| 1666915200000 | 4477.33 |
| 1667174400000 | 4496.16 |
| 1667260800000 | 4600.76 |
| 1667347200000 | 4512.51 |
| 1667433600000 | 4466.44 |
| 1667520000000 | 4495.26 |
| 1667779200000 | 4556.57 |
| 1667865600000 | 4595.61 |
| 1667952000000 | 4587.86 |
| 1668038400000 | 4663.94 |
| 1668124800000 | 4666.13 |
| 1668384000000 | 4706.83 |
| 1668470400000 | 4758.99 |
| 1668556800000 | 4773.36 |
| 1668643200000 | 4674.72 |
| 1668729600000 | 4693.75 |
| 1668988800000 | 4667.77 |
| 1669075200000 | 4713.31 |
| 1669161600000 | 4765.22 |
| 1669248000000 | 4748.9799 |
| 1669334400000 | 4764.87 |
| 1669593600000 | 4700.4 |
| 1669680000000 | 4702.1 |
| 1669766400000 | 4674.97 |
| 1669852800000 | 4784.12 |
| 1669939200000 | 4687.9 |
| 1670198400000 | 4739.28 |
| 1670284800000 | 4728.91 |
| 1670371200000 | 4696.18 |
| 1670457600000 | 4689.26 |
| 1670544000000 | 4691.6899 |
| 1670803200000 | 4678.81 |
| 1670889600000 | 4731.84 |
| 1670976000000 | 4724.6899 |
| 1671062400000 | 4692.83 |
| 1671148800000 | 4661.63 |
| 1671408000000 | 4625.17 |
| 1671494400000 | 4695.32 |
| 1671580800000 | 4689.42 |
| 1671667200000 | 4693.2 |
| 1671753600000 | 4712.82 |
| 1672012800000 | 4712.82 |
| 1672099200000 | 4702.06 |
| 1672185600000 | 4653.57 |
| 1672272000000 | 4753.87 |
| 1672358400000 | 4700.11 |
| 1672617600000 | 4803.15 |
| 1672704000000 | 4784.58 |
| 1672790400000 | 4856.14 |
| 1672876800000 | 4858.06 |
| 1672963200000 | 4921.9 |
| 1673222400000 | 5003.43 |
| 1673308800000 | 5026.34 |
| 1673395200000 | 5001.78 |
| 1673481600000 | 5111.71 |
| 1673568000000 | 5178.08 |
| 1673827200000 | 5173.65 |
| 1673913600000 | 5209.8 |
| 1674000000000 | 5187.26 |
| 1674086400000 | 5086.2 |
| 1674172800000 | 5151.37 |
| 1674432000000 | 5225.4399 |
| 1674518400000 | 5221.15 |
| 1674604800000 | 5172.78 |
| 1674691200000 | 5220.82 |
| 1674777600000 | 5199.79 |
| 1675036800000 | 5166.7 |
| 1675123200000 | 5221.86 |
| 1675209600000 | 5320.13 |
| 1675296000000 | 5372.78 |
| 1675382400000 | 5325.9799 |
| 1675641600000 | 5238.2 |
| 1675728000000 | 5249.12 |
| 1675814400000 | 5279.62 |
| 1675900800000 | 5332.9799 |
| 1675987200000 | 5291.28 |
| 1676246400000 | 5264.26 |
| 1676332800000 | 5323.51 |
| 1676419200000 | 5335.6 |
| 1676505600000 | 5355.96 |
| 1676592000000 | 5390.57 |
| 1676851200000 | 5401.72 |
| 1676937600000 | 5425 |
| 1677024000000 | 5329.56 |
| 1677110400000 | 5385.4799 |
| 1677196800000 | 5357.32 |
| 1677456000000 | 5437.62 |
| 1677542400000 | 5505.83 |
| 1677628800000 | 5468.89 |
| 1677715200000 | 5417.61 |
| 1677801600000 | 5447.08 |
| 1678060800000 | 5530.55 |
| 1678147200000 | 5476.17 |
| 1678233600000 | 5501.06 |
| 1678320000000 | 5499.52 |
| 1678406400000 | 5507.01 |
| 1678665600000 | 5362.35 |
| 1678752000000 | 5443.71 |
| 1678838400000 | 5175.01 |
| 1678924800000 | 5235.87 |
| 1679011200000 | 5057.2 |
| 1679270400000 | 5135.24 |
| 1679356800000 | 5274.6 |
| 1679443200000 | 5276.49 |
| 1679529600000 | 5314.8 |
| 1679616000000 | 5168.83 |
| 1679875200000 | 5206.86 |
| 1679961600000 | 5268.86 |
| 1680048000000 | 5346.07 |
| 1680134400000 | 5495.4799 |
| 1680220800000 | 5456.93 |
| 1680480000000 | 5478.06 |
| 1680566400000 | 5497.26 |
| 1680652800000 | 5484.4799 |
| 1680739200000 | 5580.89 |
| 1680825600000 | 5580.89 |
| 1681084800000 | 5537.9799 |
| 1681171200000 | 5587.58 |
| 1681257600000 | 5661.87 |
| 1681344000000 | 5716.96 |
| 1681430400000 | 5718.79 |
| 1681689600000 | 5689.53 |
| 1681776000000 | 5764.88 |
| 1681862400000 | 5782.25 |
| 1681948800000 | 5706.27 |
| 1682035200000 | 5742.65 |
| 1682294400000 | 5780.47 |
| 1682380800000 | 5766.83 |
| 1682467200000 | 5806.89 |
| 1682553600000 | 5832.55 |
| 1682640000000 | 5792.96 |
| 1682899200000 | 5761.74 |
| 1682985600000 | 5670.35 |
| 1683072000000 | 5663.65 |
| 1683158400000 | 5609.72 |
| 1683244800000 | 5668.66 |
| 1683504000000 | 5744.64 |
| 1683590400000 | 5716.57 |
| 1683676800000 | 5704.81 |
| 1683763200000 | 5602.15 |
| 1683849600000 | 5545.61 |
| 1684108800000 | 5579.13 |
| 1684195200000 | 5628.24 |
| 1684281600000 | 5592.78 |
| 1684368000000 | 5520.05 |
| 1684454400000 | 5535.75 |
| 1684713600000 | 5492.1 |
| 1684800000000 | 5480.8 |
| 1684886400000 | 5415.92 |
| 1684972800000 | 5354.38 |
| 1685059200000 | 5312.75 |
| 1685318400000 | 5323.34 |
| 1685404800000 | 5283.88 |
| 1685491200000 | 5180.41 |
| 1685577600000 | 5216.6 |
| 1685664000000 | 5286.39 |
| 1685923200000 | 5287.33 |
| 1686009600000 | 5303.11 |
| 1686096000000 | 5283.36 |
| 1686182400000 | 5346.36 |
| 1686268800000 | 5351.66 |
| 1686528000000 | 5367.58 |
| 1686614400000 | 5376.04 |
| 1686700800000 | 5442.67 |
| 1686787200000 | 5490.07 |
| 1686873600000 | 5543.86 |
| 1687132800000 | 5532.8 |
| 1687219200000 | 5509.97 |
| 1687305600000 | 5488.16 |
| 1687392000000 | 5432.59 |
| 1687478400000 | 5307.15 |
| 1687737600000 | 5364.82 |
| 1687824000000 | 5397.64 |
| 1687910400000 | 5408.92 |
| 1687996800000 | 5400.67 |
| 1688083200000 | 5422.05 |
| 1688342400000 | 5473.9799 |
| 1688428800000 | 5448.32 |
| 1688515200000 | 5414.55 |
| 1688601600000 | 5358.38 |
| 1688688000000 | 5471.07 |
| 1688947200000 | 5495.9799 |
| 1689033600000 | 5532.5 |
| 1689120000000 | 5663 |
| 1689206400000 | 5720.7 |
| 1689292800000 | 5753.81 |
| 1689552000000 | 5776.08 |
| 1689638400000 | 5861.52 |
| 1689724800000 | 5902.5 |
| 1689811200000 | 5943.22 |
| 1689897600000 | 5957.67 |
| 1690156800000 | 5936.95 |
| 1690243200000 | 5936.83 |
| 1690329600000 | 6014.66 |
| 1690416000000 | 5968.93 |
| 1690502400000 | 5983.99 |
| 1690761600000 | 5875.66 |
| 1690848000000 | 5827.55 |
| 1690934400000 | 5674.08 |
| 1691020800000 | 5694.15 |
| 1691107200000 | 5763.51 |
| 1691366400000 | 5779.12 |
| 1691452800000 | 5699.04 |
| 1691539200000 | 5730.67 |
| 1691625600000 | 5772.92 |
| 1691712000000 | 5711.37 |
| 1691971200000 | 5692.67 |
| 1692057600000 | 5686.47 |
| 1692144000000 | 5682.1899 |
| 1692230400000 | 5665.91 |
| 1692316800000 | 5645.56 |
| 1692576000000 | 5633.36 |
| 1692662400000 | 5630.02 |
| 1692748800000 | 5638.3 |
| 1692835200000 | 5662 |
| 1692921600000 | 5674.22 |
| 1693180800000 | 5730.72 |
| 1693267200000 | 5800.42 |
| 1693353600000 | 5886.85 |
| 1693440000000 | 5859.63 |
| 1693526400000 | 5859.11 |
| 1693785600000 | 5851.42 |
| 1693872000000 | 5801.11 |
| 1693958400000 | 5658.92 |
| 1694044800000 | 5642.95 |
| 1694131200000 | 5693.97 |
| 1694390400000 | 5756.67 |
| 1694476800000 | 5787.96 |
| 1694563200000 | 5776.21 |
| 1694649600000 | 5804.79 |
| 1694736000000 | 5775.41 |
| 1694995200000 | 5678.27 |
| 1695081600000 | 5708.78 |
| 1695168000000 | 5769.08 |
| 1695254400000 | 5748.16 |
| 1695340800000 | 5755.66 |
| 1695600000000 | 5702.04 |
| 1695686400000 | 5637.6 |
| 1695772800000 | 5579.7 |
| 1695859200000 | 5611.02 |
| 1695945600000 | 5640.66 |
| 1696204800000 | 5621.1899 |
| 1696291200000 | 5502.88 |
| 1696377600000 | 5438.57 |
| 1696464000000 | 5501.1 |
| 1696550400000 | 5564.39 |
| 1696809600000 | 5590.75 |
| 1696896000000 | 5716.4 |
| 1696982400000 | 5853.4399 |
| 1697068800000 | 5748.81 |
| 1697155200000 | 5641.13 |
| 1697414400000 | 5750.49 |
| 1697500800000 | 5796.89 |
| 1697587200000 | 5766.9 |
| 1697673600000 | 5751.97 |
| 1697760000000 | 5698.2299 |
| 1698019200000 | 5711.17 |
| 1698105600000 | 5722.2299 |
| 1698192000000 | 5706.96 |
| 1698278400000 | 5770.5 |
| 1698364800000 | 5805.03 |
| 1698624000000 | 5887.93 |
| 1698710400000 | 5872.82 |
| 1698796800000 | 5933.42 |
| 1698883200000 | 6060.63 |
| 1698969600000 | 6057.8 |
| 1699228800000 | 6021.7299 |
| 1699315200000 | 5833.71 |
| 1699401600000 | 5886.07 |
| 1699488000000 | 5942.51 |
| 1699574400000 | 5894.14 |
| 1699833600000 | 5956.7 |
| 1699920000000 | 6036.42 |
| 1700006400000 | 6022.08 |
| 1700092800000 | 5968.12 |
| 1700179200000 | 6036.64 |
| 1700438400000 | 6125.28 |
| 1700524800000 | 6104.78 |
| 1700611200000 | 6068.5 |
| 1700697600000 | 6142.55 |
| 1700784000000 | 6197.64 |
| 1701043200000 | 6207.7 |
| 1701129600000 | 6302.96 |
| 1701216000000 | 6279.1899 |
| 1701302400000 | 6269.7299 |
| 1701388800000 | 6308.12 |
| 1701648000000 | 6373.89 |
| 1701734400000 | 6340.18 |
| 1701820800000 | 6348.13 |
| 1701907200000 | 6208.52 |
| 1701993600000 | 6263.59 |
| 1702252800000 | 6204.21 |
| 1702339200000 | 6149.27 |
| 1702425600000 | 6155.78 |
| 1702512000000 | 6224.4 |
| 1702598400000 | 6088.09 |
| 1702857600000 | 6047.63 |
| 1702944000000 | 6016.36 |
| 1703030400000 | 5957.76 |
| 1703116800000 | 6052 |
| 1703203200000 | 6097.24 |
| 1703462400000 | 6097.24 |
| 1703548800000 | 6104.99 |
| 1703635200000 | 6137.17 |
| 1703721600000 | 6114.03 |
| 1703808000000 | 6090.7 |
| 1704153600000 | 6143 |
| 1704240000000 | 6122.2299 |
| 1704326400000 | 6208.01 |
| 1704412800000 | 6264.28 |
| 1704672000000 | 6235.5 |
| 1704758400000 | 6196.6899 |
| 1704844800000 | 6335.2 |
| 1704931200000 | 6315.31 |
| 1705017600000 | 6353.39 |
| 1705276800000 | 6293.55 |
| 1705363200000 | 6134.2 |
| 1705449600000 | 6091.82 |
| 1705536000000 | 6134.18 |
| 1705622400000 | 6132.47 |
| 1705881600000 | 6192.8 |
| 1705968000000 | 6036.16 |
| 1706054400000 | 6140.66 |
| 1706140800000 | 6063.4399 |
| 1706227200000 | 6046.9799 |
| 1706486400000 | 5992.05 |
| 1706572800000 | 6082.29 |
| 1706659200000 | 6097.9 |
| 1706745600000 | 5989.17 |
| 1706832000000 | 5958.15 |
| 1707091200000 | 5874.64 |
| 1707177600000 | 5902.86 |
| 1707264000000 | 5897.14 |
| 1707350400000 | 5833.51 |
| 1707436800000 | 5834.45 |
| 1707696000000 | 5898.67 |
| 1707782400000 | 5837.27 |
| 1707868800000 | 5825 |
| 1707955200000 | 5866.45 |
| 1708041600000 | 5952.04 |
| 1708300800000 | 6017.01 |
| 1708387200000 | 6070.88 |
| 1708473600000 | 6076.07 |
| 1708560000000 | 6068.02 |
| 1708646400000 | 6098.57 |
| 1708905600000 | 6070.83 |
| 1708992000000 | 6063.83 |
| 1709078400000 | 6063.37 |
| 1709164800000 | 5990.13 |
| 1709251200000 | 6037.5 |
| 1709510400000 | 6020.18 |
| 1709596800000 | 6025.4 |
| 1709683200000 | 6060.16 |
| 1709769600000 | 6092.11 |
| 1709856000000 | 6067.4799 |
| 1710115200000 | 6074.02 |
| 1710201600000 | 6120.14 |
| 1710288000000 | 6126.15 |
| 1710374400000 | 6006.16 |
| 1710460800000 | 6087.08 |
| 1710720000000 | 6185.56 |
| 1710806400000 | 6173.13 |
| 1710892800000 | 6211.65 |
| 1710979200000 | 6331.55 |
| 1711065600000 | 6323.96 |
| 1711324800000 | 6324.26 |
| 1711411200000 | 6376.88 |
| 1711497600000 | 6427.47 |
| 1711584000000 | 6460.61 |
| 1711670400000 | 6460.61 |
| 1711929600000 | 6427.41 |
| 1712016000000 | 6473.65 |
| 1712102400000 | 6503.75 |
| 1712188800000 | 6566.37 |
| 1712275200000 | 6463.78 |
| 1712534400000 | 6497.85 |
| 1712620800000 | 6473.37 |
| 1712707200000 | 6432.49 |
| 1712793600000 | 6339.06 |
| 1712880000000 | 6315.82 |
| 1713139200000 | 6273.58 |
| 1713225600000 | 6168.08 |
| 1713312000000 | 6215.55 |
| 1713398400000 | 6388.8 |
| 1713484800000 | 6333.8 |
| 1713744000000 | 6458.58 |
| 1713830400000 | 6537.06 |
| 1713916800000 | 6443.82 |
| 1714003200000 | 6485.14 |
| 1714089600000 | 6519.84 |
| 1714348800000 | 6589.87 |
| 1714435200000 | 6543.71 |
| 1714521600000 | 6538.2 |
| 1714608000000 | 6606.64 |
| 1714694400000 | 6588.13 |
| 1714953600000 | 6613.24 |
| 1715040000000 | 6690.07 |
| 1715126400000 | 6661.38 |
| 1715212800000 | 6754.99 |
| 1715299200000 | 6778.67 |
| 1715558400000 | 6845.8 |
| 1715644800000 | 6941.06 |
| 1715731200000 | 7016.31 |
| 1715817600000 | 6935.81 |
| 1715904000000 | 6979.11 |
| 1716163200000 | 7003.47 |
| 1716249600000 | 6987.56 |
| 1716336000000 | 6998.36 |
| 1716422400000 | 7047.63 |
| 1716508800000 | 7060.94 |
| 1716768000000 | 7046.33 |
| 1716854400000 | 7058.21 |
| 1716940800000 | 6934.58 |
| 1717027200000 | 7043.42 |
| 1717113600000 | 7054.97 |
| 1717372800000 | 7116.12 |
| 1717459200000 | 7018.64 |
| 1717545600000 | 6985.76 |
| 1717632000000 | 6992.05 |
| 1717718400000 | 6927.05 |
| 1717977600000 | 6850.57 |
| 1718064000000 | 6750.23 |
| 1718150400000 | 6845.3 |
| 1718236800000 | 6644.03 |
| 1718323200000 | 6524.06 |
| 1718582400000 | 6591.11 |
| 1718668800000 | 6634.59 |
| 1718755200000 | 6709.09 |
| 1718841600000 | 6907.57 |
| 1718928000000 | 6737.13 |
| 1719187200000 | 6742 |
| 1719273600000 | 6666.16 |
| 1719360000000 | 6644.9799 |
| 1719446400000 | 6696.62 |
| 1719532800000 | 6669.05 |
| 1719792000000 | 6796.08 |
| 1719878400000 | 6789.14 |
| 1719964800000 | 6917.17 |
| 1720051200000 | 6987.28 |
| 1720137600000 | 6981.68 |
| 1720396800000 | 7051.76 |
| 1720483200000 | 7058.03 |
| 1720569600000 | 7181.69 |
| 1720656000000 | 7254.94 |
| 1720742400000 | 7266.24 |
| 1721001600000 | 7276.51 |
| 1721088000000 | 7411.27 |
| 1721174400000 | 7360.54 |
| 1721260800000 | 7364.86 |
| 1721347200000 | 7362.57 |
| 1721606400000 | 7458.47 |
| 1721692800000 | 7424.75 |
| 1721779200000 | 7441.43 |
| 1721865600000 | 7380.2 |
| 1721952000000 | 7301.47 |
| 1722211200000 | 7261.89 |
| 1722297600000 | 7186.84 |
| 1722384000000 | 7245.29 |
| 1722470400000 | 7121.98 |
| 1722556800000 | 7048 |
| 1722816000000 | 7000.42 |
| 1722902400000 | 6961.6 |
| 1722988800000 | 7106.13 |
| 1723075200000 | 7074.73 |
| 1723161600000 | 7108.33 |
| 1723420800000 | 7130.18 |
| 1723507200000 | 7186.49 |
| 1723593600000 | 7297.16 |
| 1723680000000 | 7308.08 |
| 1723766400000 | 7358.61 |
| 1724025600000 | 7453.56 |
| 1724112000000 | 7470.35 |
| 1724198400000 | 7468.99 |
| 1724284800000 | 7437.77 |
| 1724371200000 | 7564.94 |
| 1724630400000 | 7540.71 |
| 1724716800000 | 7608.65 |
| 1724803200000 | 7575.98 |
| 1724889600000 | 7543.59 |
| 1724976000000 | 7598.72 |
| 1725235200000 | 7633.29 |
| 1725321600000 | 7532.34 |
| 1725408000000 | 7581.42 |
| 1725494400000 | 7545.82 |
| 1725580800000 | 7512.42 |
| 1725840000000 | 7512.99 |
| 1725926400000 | 7423.21 |
| 1726012800000 | 7470.74 |
| 1726099200000 | 7514.25 |
| 1726185600000 | 7599.1 |
| 1726444800000 | 7578.73 |
| 1726531200000 | 7657.64 |
| 1726617600000 | 7624.46 |
| 1726704000000 | 7596.68 |
| 1726790400000 | 7627.69 |
| 1727049600000 | 7560.42 |
| 1727136000000 | 7575.24 |
| 1727222400000 | 7568.79 |
| 1727308800000 | 7647.44 |
| 1727395200000 | 7603.1 |
| 1727654400000 | 7561.91 |
| 1727740800000 | 7349.08 |
| 1727827200000 | 7333.5 |
| 1727913600000 | 7325.57 |
| 1728000000000 | 7358.23 |
| 1728259200000 | 7472.01 |
| 1728345600000 | 7476.61 |
| 1728432000000 | 7499.83 |
| 1728518400000 | 7496.95 |
| 1728604800000 | 7648.21 |
| 1728864000000 | 7606.31 |
| 1728950400000 | 7552.78 |
| 1729036800000 | 7572.16 |
| 1729123200000 | 7534.01 |
| 1729209600000 | 7543.54 |
| 1729468800000 | 7473.22 |
| 1729555200000 | 7461.72 |
| 1729641600000 | 7408.67 |
| 1729728000000 | 7343.36 |
| 1729814400000 | 7355.35 |
| 1730073600000 | 7336.49 |
| 1730160000000 | 7363.2 |
| 1730246400000 | 7352.37 |
| 1730332800000 | 7671.32 |
| 1730419200000 | 7689.52 |
| 1730678400000 | 7614.75 |
| 1730764800000 | 7624.57 |
| 1730851200000 | 7384.45 |
| 1730937600000 | 7485.44 |
| 1731024000000 | 7464.82 |
| 1731283200000 | 7450.06 |
| 1731369600000 | 7318.68 |
| 1731456000000 | 7267.57 |
| 1731542400000 | 7338.08 |
| 1731628800000 | 7356.03 |
| 1731888000000 | 7421.04 |
| 1731974400000 | 7376.06 |
| 1732060800000 | 7317.22 |
| 1732147200000 | 7331.13 |
| 1732233600000 | 7265.37 |
| 1732492800000 | 7342.2 |
| 1732579200000 | 7316.06 |
| 1732665600000 | 7380.27 |
| 1732752000000 | 7385.51 |
| 1732838400000 | 7393.72 |
| 1733097600000 | 7194.17 |
| 1733184000000 | 7331.86 |
| 1733270400000 | 7357.03 |
| 1733356800000 | 7428.62 |
| 1733443200000 | 7298.11 |
| 1733702400000 | 7313.52 |
| 1733788800000 | 7224.22 |
| 1733875200000 | 7240.44 |
| 1733961600000 | 7243.38 |
| 1734048000000 | 7295.05 |
| 1734307200000 | 7380.77 |
| 1734393600000 | 7256.79 |
| 1734480000000 | 7278.08 |
| 1734566400000 | 7243.9 |
| 1734652800000 | 7262.47 |
| 1734912000000 | 7280.65 |
| 1734998400000 | 7292.32 |
| 1735084800000 | 7292.32 |
| 1735171200000 | 7304.6 |
| 1735257600000 | 7418.85 |
| 1735516800000 | 7422.72 |
| 1735603200000 | 7425.69 |
| 1735776000000 | 7369.7 |
| 1735862400000 | 7415.01 |
| 1736121600000 | 7570.4 |
| 1736208000000 | 7417.36 |
| 1736294400000 | 7519 |
| 1736380800000 | 7497.77 |
| 1736467200000 | 7411.28 |
| 1736726400000 | 7376.69 |
| 1736812800000 | 7487.66 |
| 1736899200000 | 7566.1 |
| 1736985600000 | 7632.27 |
| 1737072000000 | 7687.58 |
| 1737331200000 | 7845.64 |
| 1737417600000 | 7877.77 |
| 1737504000000 | 7879.71 |
| 1737590400000 | 7958.94 |
| 1737676800000 | 8027.11 |
| 1737936000000 | 7911.46 |
| 1738022400000 | 7853.44 |
| 1738108800000 | 7927.12 |
| 1738195200000 | 7910.94 |
| 1738281600000 | 7890.5 |
| 1738540800000 | 7746.91 |
| 1738627200000 | 7841.97 |
| 1738713600000 | 7875.12 |
| 1738800000000 | 7958.89 |
| 1738886400000 | 7902.41 |
| 1739145600000 | 7931.43 |
| 1739232000000 | 7975.54 |
| 1739318400000 | 7972.83 |
| 1739404800000 | 8126.79 |
| 1739491200000 | 8314.1 |
| 1739750400000 | 8330.6299 |
| 1739836800000 | 8416.02 |
| 1739923200000 | 8347.14 |
| 1740009600000 | 8373.5 |
| 1740096000000 | 8443 |
| 1740355200000 | 8573.2 |
| 1740441600000 | 8704.84 |
| 1740528000000 | 8833.15 |
| 1740614400000 | 8633.45 |
| 1740700800000 | 8398.4 |
| 1740960000000 | 8505.53 |
| 1741046400000 | 8381.6299 |
| 1741132800000 | 8738.19 |
| 1741219200000 | 8819.93 |
| 1741305600000 | 9036.62 |
| 1741564800000 | 8800.98 |
| 1741651200000 | 8795.34 |
| 1741737600000 | 8952.66 |
| 1741824000000 | 8807.8 |
| 1741910400000 | 9012.02 |
| 1742169600000 | 9161.26 |
| 1742256000000 | 9330.07 |
| 1742342400000 | 9287.08 |
| 1742428800000 | 9020.91 |
| 1742515200000 | 8936.47 |
| 1742774400000 | 8961.86 |
| 1742860800000 | 9170.34 |
| 1742947200000 | 9232.6299 |
| 1743033600000 | 9211.16 |
| 1743120000000 | 9227.95 |
| 1743379200000 | 9098.94 |
| 1743465600000 | 9217.12 |
| 1743552000000 | 9278.37 |
| 1743638400000 | 9292.9599 |
| 1743724800000 | 8618.42 |
| 1743984000000 | 8257.92 |
| 1744070400000 | 8489.28 |
| 1744156800000 | 8422.16 |
| 1744243200000 | 8852.23 |
| 1744329600000 | 9111.45 |
| 1744588800000 | 9327.47 |
| 1744675200000 | 9541.1 |
| 1744761600000 | 9416.89 |
| 1744848000000 | 9295.12 |
| 1744934400000 | 9295.12 |
| 1745193600000 | 9416.32 |
| 1745280000000 | 9505.5 |
| 1745366400000 | 9577.56 |
| 1745452800000 | 9581.5 |
| 1745539200000 | 9702.27 |
| 1745798400000 | 9605.39 |
| 1745884800000 | 9787.16 |
| 1745971200000 | 9717.58 |
| 1746057600000 | 9644.06 |
| 1746144000000 | 9922.03 |
| 1746403200000 | 9855.65 |
| 1746489600000 | 9930.85 |
| 1746576000000 | 10042.11 |
| 1746662400000 | 9945.52 |
| 1746748800000 | 9814.66 |
| 1747008000000 | 9817.43 |
| 1747094400000 | 9897.85 |
| 1747180800000 | 10228.47 |
| 1747267200000 | 10252.18 |
| 1747353600000 | 10215.3799 |
| 1747612800000 | 10385.75 |
| 1747699200000 | 10560.17 |
| 1747785600000 | 10696.79 |
| 1747872000000 | 10841.9 |
| 1747958400000 | 10864.15 |
| 1748217600000 | 11016.26 |
| 1748304000000 | 11002.89 |
| 1748390400000 | 10935.73 |
| 1748476800000 | 11036.97 |
| 1748563200000 | 11023.24 |
| 1748822400000 | 11074.18 |
| 1748908800000 | 11037 |
| 1748995200000 | 10916.9 |
| 1749081600000 | 11050.27 |
| 1749168000000 | 10957.72 |
| 1749427200000 | 10972.44 |
| 1749513600000 | 10932.45 |
| 1749600000000 | 11001.23 |
| 1749686400000 | 11091.85 |
| 1749772800000 | 11022.25 |
| 1750032000000 | 11273.81 |
| 1750118400000 | 10939.6299 |
| 1750204800000 | 10899.77 |
| 1750291200000 | 10747.75 |
| 1750377600000 | 11015.19 |
| 1750636800000 | 10925.17 |
| 1750723200000 | 11221.14 |
| 1750809600000 | 11021.35 |
| 1750896000000 | 11117.14 |
| 1750982400000 | 11288.19 |
| 1751241600000 | 11309.35 |
| 1751328000000 | 11419.42 |
| 1751414400000 | 11420.57 |
| 1751500800000 | 11526.75 |
| 1751587200000 | 11543.78 |
| 1751846400000 | 11526.01 |
| 1751932800000 | 11539.99 |
| 1752019200000 | 11605.75 |
| 1752105600000 | 11488.57 |
| 1752192000000 | 11401.69 |
| 1752451200000 | 11386.99 |
| 1752537600000 | 11287.56 |
| 1752624000000 | 11294.17 |
| 1752710400000 | 11358.11 |
| 1752796800000 | 11472.56 |
| 1753056000000 | 11406.03 |
| 1753142400000 | 11459.41 |
| 1753228800000 | 11512.47 |
| 1753315200000 | 11738.29 |
| 1753401600000 | 11571.53 |
| 1753660800000 | 11404.08 |
| 1753747200000 | 11369.9599 |
| 1753833600000 | 11323.28 |
| 1753920000000 | 11575.42 |
| 1754006400000 | 11575.19 |
| 1754265600000 | 11911.35 |
| 1754352000000 | 11838.36 |
| 1754438400000 | 11991.53 |
| 1754524800000 | 12229.77 |
| 1754611200000 | 12293.58 |
| 1754870400000 | 12333.91 |
| 1754956800000 | 12422.6299 |
| 1755043200000 | 12490.06 |
| 1755129600000 | 12329.7 |
| 1755216000000 | 12540.84 |
| 1755475200000 | 12551.98 |
| 1755561600000 | 12725.41 |
| 1755648000000 | 12716.23 |
| 1755734400000 | 12772.67 |
| 1755820800000 | 12611.58 |
| 1756080000000 | 12542.07 |
| 1756166400000 | 12217.25 |
| 1756252800000 | 12044.36 |
| 1756339200000 | 12049.35 |
| 1756425600000 | 12029.55 |
| 1756684800000 | 12092.95 |
| 1756771200000 | 11881.2 |
| 1756857600000 | 11908.74 |
| 1756944000000 | 12070.4599 |
| 1757030400000 | 11929.12 |
| 1757289600000 | 12072.95 |
| 1757376000000 | 11943.9599 |
| 1757462400000 | 11975.72 |
| 1757548800000 | 12030.31 |
| 1757635200000 | 12011.7099 |
| 1757894400000 | 12089.19 |
| 1757980800000 | 12134.72 |
| 1758067200000 | 12102.15 |
| 1758153600000 | 12075.3 |
| 1758240000000 | 12131.81 |
| 1758499200000 | 12131.87 |
| 1758585600000 | 12144.8 |
| 1758672000000 | 12103.8799 |
| 1758758400000 | 12017.29 |
| 1758844800000 | 12083.27 |
| 1759104000000 | 12174.99 |
| 1759190400000 | 12254.02 |
| STOXX Portugal Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2018 | -14.136512121832 | -13.580494034043 |
| 2019 | 13.241857195771 | 25.655238285198 |
| 2020 | -3.2350590217005 | 18.064243602859 |
| 2021 | 21.892537467046 | 12.865065350593 |
| 2022 | -5.1634278381206 | -20.016073066076 |
| 2023 | 29.586328830605 | 16.079487785104 |
| 2024 | 21.825958644872 | 9.9422048923381 |
| 2025 | 95.681976259654 | 21.838755865166 |
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 |
|---|---|---|---|
| SONAE | Personal Care, Drug and Grocery Stores | Portugal | 21.894% |
| Redes Energeticas Nacionais | Utilities | Portugal | 16.960% |
| NOS SGPS | Telecommunications | Portugal | 12.768% |
| NAVIGATOR | Basic Resources | Portugal | 12.153% |
| CTT CORREIOS DE PORTUGAL | Industrial Goods and Services | Portugal | 10.777% |
| MOTA ENGIL SGPS | Construction and Materials | Portugal | 7.470% |
| CORTICEIRA AMORIM | Industrial Goods and Services | Portugal | 5.453% |
| ALTRI SGPS | Basic Resources | Portugal | 5.337% |
| SEMAPA | Basic Resources | Portugal | 4.709% |
| IBERSOL - SGPS | Travel and Leisure | Portugal | 1.771% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.