Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Singapore 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 Singapore Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Singapore covering approximately 15% of investable market capitalization. STOXX Singapore 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 Singapore Small Cap | 87.7 | 49.3 | 0.7 | 0.4 | 3.0 | 0.1 | 6.0 | 0.1 | 20.5 |
| STOXX Developed World Small Cap | 10,993.6 | 9,155.6 | 1.5 | 0.6 | 31.0 | 0.0 | 0.3 | 0.0 | 13.9 |
Supersector weighting (top 10)
| Real Estate | 51.6 |
|---|---|
| Industrial Goods and Services | 9.5 |
| Technology | 8.4 |
| Food, Beverage and Tobacco | 7.3 |
| Consumer Products and Services | 5.1 |
| Telecommunications | 3.9 |
| Financial Services | 3.7 |
| Personal Care, Drug and Grocery Stores | 3.1 |
| Chemicals | 2.9 |
| Health Care | 2.4 |
Country weighting
| Singapore | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Singapore Small Cap | 6.5 | 10.4 | 20.3 | 1.5 | 15.6 | N/A | N/A | 20.3 | 0.5 | 2.9 |
| STOXX Developed World Small Cap | 2.1 | 12.1 | 26.1 | 6.8 | 54.8 | N/A | N/A | 26.1 | 2.2 | 9.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Singapore Small Cap | N/A | N/A | 12.0 | 12.3 | 16.5 | N/A | N/A | 1.3 | -0.1 | 0.1 |
| STOXX Developed World Small Cap | N/A | N/A | 15.5 | 18.3 | 20.8 | N/A | N/A | 1.3 | 0.0 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Singapore Small Cap | 0.6 | 0.4 | 0.5 | 0.4 | 0.5 | 12.5 | 14.2 | 14.4 | 17.6 | 19.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Singapore Small Cap | 0.5 | 0.3 | 0.4 | 0.3 | 0.4 | 4.1 | -0.3 | -0.4 | -0.2 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of September 30, 2024
BENCHMARK INDICES
STOXX Singapore 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 Singapore Small Cap | 29.8 | 17.3 | 17.3 | 17.2 | 0.9 | 5.4 | 1.1 | 0.2 |
| STOXX Developed World Small Cap | -0.3 | 21.0 | 15.5 | 15.9 | 2.0 | 2.5 | 1.1 | 4.4 |
Performance and annual returns
| STOXX Singapore Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 997.9 |
| 1001462400000 | 1033.97 |
| 1001548800000 | 1084.85 |
| 1001635200000 | 1107.12 |
| 1001894400000 | 1095.74 |
| 1001980800000 | 1089.8 |
| 1002067200000 | 1083.2 |
| 1002153600000 | 1107.13 |
| 1002240000000 | 1101.29 |
| 1002499200000 | 1071.02 |
| 1002585600000 | 1101.05 |
| 1002672000000 | 1078.51 |
| 1002758400000 | 1100.88 |
| 1002844800000 | 1107.23 |
| 1003104000000 | 1093.35 |
| 1003190400000 | 1087.44 |
| 1003276800000 | 1122.44 |
| 1003363200000 | 1101.81 |
| 1003449600000 | 1092.86 |
| 1003708800000 | 1088.95 |
| 1003795200000 | 1107.23 |
| 1003881600000 | 1117.83 |
| 1003968000000 | 1121.15 |
| 1004054400000 | 1113.57 |
| 1004313600000 | 1103.58 |
| 1004400000000 | 1097.65 |
| 1004486400000 | 1097.27 |
| 1004572800000 | 1086.19 |
| 1004659200000 | 1089.1 |
| 1004918400000 | 1103.79 |
| 1005004800000 | 1107.58 |
| 1005091200000 | 1108.8 |
| 1005177600000 | 1117.4 |
| 1005264000000 | 1126.37 |
| 1005523200000 | 1137.2 |
| 1005609600000 | 1132.55 |
| 1005696000000 | 1133.66 |
| 1005782400000 | 1170.43 |
| 1005868800000 | 1149.88 |
| 1006128000000 | 1176.74 |
| 1006214400000 | 1172.58 |
| 1006300800000 | 1181.57 |
| 1006387200000 | 1163.99 |
| 1006473600000 | 1172.89 |
| 1006732800000 | 1178.53 |
| 1006819200000 | 1186.18 |
| 1006905600000 | 1183.77 |
| 1006992000000 | 1183.2 |
| 1007078400000 | 1182.75 |
| 1007337600000 | 1174.17 |
| 1007424000000 | 1204.75 |
| 1007510400000 | 1223.64 |
| 1007596800000 | 1216.67 |
| 1007683200000 | 1222.73 |
| 1007942400000 | 1219.74 |
| 1008028800000 | 1209.69 |
| 1008115200000 | 1208.63 |
| 1008201600000 | 1189.03 |
| 1008288000000 | 1187.3 |
| 1008547200000 | 1187.32 |
| 1008633600000 | 1194.08 |
| 1008720000000 | 1213.08 |
| 1008806400000 | 1213.64 |
| 1008892800000 | 1197.64 |
| 1009152000000 | 1199.24 |
| 1009238400000 | 1197.8 |
| 1009324800000 | 1195.78 |
| 1009411200000 | 1200.37 |
| 1009497600000 | 1220.92 |
| 1009756800000 | 1222.11 |
| 1009929600000 | 1228.43 |
| 1010016000000 | 1250.01 |
| 1010102400000 | 1280.92 |
| 1010361600000 | 1286.35 |
| 1010448000000 | 1276.24 |
| 1010534400000 | 1267.36 |
| 1010620800000 | 1292.77 |
| 1010707200000 | 1303.87 |
| 1010966400000 | 1312.78 |
| 1011052800000 | 1302.85 |
| 1011139200000 | 1283.61 |
| 1011225600000 | 1283.5 |
| 1011312000000 | 1279.08 |
| 1011571200000 | 1282.75 |
| 1011657600000 | 1266.6 |
| 1011744000000 | 1272.33 |
| 1011830400000 | 1275.06 |
| 1011916800000 | 1319.61 |
| 1012176000000 | 1342.22 |
| 1012262400000 | 1339.12 |
| 1012348800000 | 1331.93 |
| 1012435200000 | 1352.68 |
| 1012521600000 | 1348.1 |
| 1012780800000 | 1345.26 |
| 1012867200000 | 1328.09 |
| 1012953600000 | 1338.66 |
| 1013040000000 | 1311.65 |
| 1013126400000 | 1310.9 |
| 1013385600000 | 1322.51 |
| 1013472000000 | 1323.49 |
| 1013558400000 | 1322.66 |
| 1013644800000 | 1354.17 |
| 1013731200000 | 1353.95 |
| 1013990400000 | 1347.52 |
| 1014076800000 | 1346.84 |
| 1014163200000 | 1346.57 |
| 1014249600000 | 1330.85 |
| 1014336000000 | 1311.39 |
| 1014595200000 | 1296.13 |
| 1014681600000 | 1292.7 |
| 1014768000000 | 1309.94 |
| 1014854400000 | 1320.21 |
| 1014940800000 | 1333.56 |
| 1015200000000 | 1367.51 |
| 1015286400000 | 1359.91 |
| 1015372800000 | 1375.08 |
| 1015459200000 | 1385.27 |
| 1015545600000 | 1385.75 |
| 1015804800000 | 1393.39 |
| 1015891200000 | 1370.23 |
| 1015977600000 | 1375.5 |
| 1016064000000 | 1379.81 |
| 1016150400000 | 1384.78 |
| 1016409600000 | 1396.77 |
| 1016496000000 | 1395.82 |
| 1016582400000 | 1389.45 |
| 1016668800000 | 1380.65 |
| 1016755200000 | 1382.11 |
| 1017014400000 | 1372.07 |
| 1017100800000 | 1355.07 |
| 1017187200000 | 1350.19 |
| 1017273600000 | 1348.96 |
| 1017360000000 | 1349.8 |
| 1017619200000 | 1338.64 |
| 1017705600000 | 1339.91 |
| 1017792000000 | 1339 |
| 1017878400000 | 1335.63 |
| 1017964800000 | 1346.42 |
| 1018224000000 | 1331.53 |
| 1018310400000 | 1328.77 |
| 1018396800000 | 1315.17 |
| 1018483200000 | 1334.43 |
| 1018569600000 | 1338.71 |
| 1018828800000 | 1342.73 |
| 1018915200000 | 1357.21 |
| 1019001600000 | 1371.7 |
| 1019088000000 | 1369.17 |
| 1019174400000 | 1359.11 |
| 1019433600000 | 1364.15 |
| 1019520000000 | 1375.55 |
| 1019606400000 | 1378.58 |
| 1019692800000 | 1371.76 |
| 1019779200000 | 1377.1 |
| 1020038400000 | 1358.61 |
| 1020124800000 | 1361.48 |
| 1020211200000 | 1368.37 |
| 1020297600000 | 1373.38 |
| 1020384000000 | 1379.14 |
| 1020643200000 | 1376.27 |
| 1020729600000 | 1377.6 |
| 1020816000000 | 1387.54 |
| 1020902400000 | 1380.73 |
| 1020988800000 | 1394.09 |
| 1021248000000 | 1397.67 |
| 1021334400000 | 1396.35 |
| 1021420800000 | 1408.62 |
| 1021507200000 | 1391.44 |
| 1021593600000 | 1406.24 |
| 1021852800000 | 1412.46 |
| 1021939200000 | 1408.29 |
| 1022025600000 | 1398.85 |
| 1022112000000 | 1393.26 |
| 1022198400000 | 1394.84 |
| 1022457600000 | 1397.34 |
| 1022544000000 | 1391.85 |
| 1022630400000 | 1373.47 |
| 1022716800000 | 1387.33 |
| 1022803200000 | 1376.3 |
| 1023062400000 | 1387.52 |
| 1023148800000 | 1379.58 |
| 1023235200000 | 1380.81 |
| 1023321600000 | 1373.53 |
| 1023408000000 | 1375.61 |
| 1023667200000 | 1380.36 |
| 1023753600000 | 1385.46 |
| 1023840000000 | 1388.93 |
| 1023926400000 | 1386.1 |
| 1024012800000 | 1378.05 |
| 1024272000000 | 1370.38 |
| 1024358400000 | 1365.97 |
| 1024444800000 | 1349.46 |
| 1024531200000 | 1360.72 |
| 1024617600000 | 1357.97 |
| 1024876800000 | 1357.51 |
| 1024963200000 | 1386.96 |
| 1025049600000 | 1366.99 |
| 1025136000000 | 1371.18 |
| 1025222400000 | 1385.14 |
| 1025481600000 | 1385.48 |
| 1025568000000 | 1383.87 |
| 1025654400000 | 1403.23 |
| 1025740800000 | 1406.02 |
| 1025827200000 | 1439.42 |
| 1026086400000 | 1443.72 |
| 1026172800000 | 1461.05 |
| 1026259200000 | 1451.55 |
| 1026345600000 | 1442.44 |
| 1026432000000 | 1444.51 |
| 1026691200000 | 1443.7 |
| 1026777600000 | 1420.53 |
| 1026864000000 | 1417.97 |
| 1026950400000 | 1413.25 |
| 1027036800000 | 1396.67 |
| 1027296000000 | 1378.74 |
| 1027382400000 | 1385.8 |
| 1027468800000 | 1348.64 |
| 1027555200000 | 1343.57 |
| 1027641600000 | 1307.88 |
| 1027900800000 | 1317.58 |
| 1027987200000 | 1329.56 |
| 1028073600000 | 1315.08 |
| 1028160000000 | 1324.24 |
| 1028246400000 | 1325.12 |
| 1028505600000 | 1298.9 |
| 1028592000000 | 1276.51 |
| 1028678400000 | 1300.22 |
| 1028764800000 | 1286.13 |
| 1028851200000 | 1290.9 |
| 1029110400000 | 1291.27 |
| 1029196800000 | 1302.78 |
| 1029283200000 | 1298.76 |
| 1029369600000 | 1291.89 |
| 1029456000000 | 1290.3 |
| 1029715200000 | 1294.93 |
| 1029801600000 | 1310.68 |
| 1029888000000 | 1318.7 |
| 1029974400000 | 1304.96 |
| 1030060800000 | 1300.08 |
| 1030320000000 | 1301.01 |
| 1030406400000 | 1302.36 |
| 1030492800000 | 1294.94 |
| 1030579200000 | 1284.59 |
| 1030665600000 | 1295.22 |
| 1030924800000 | 1260.71 |
| 1031011200000 | 1250.99 |
| 1031097600000 | 1248.99 |
| 1031184000000 | 1243.78 |
| 1031270400000 | 1232.06 |
| 1031529600000 | 1208.34 |
| 1031616000000 | 1217.7 |
| 1031702400000 | 1229.34 |
| 1031788800000 | 1224.61 |
| 1031875200000 | 1201.58 |
| 1032134400000 | 1187.54 |
| 1032220800000 | 1209.49 |
| 1032307200000 | 1182.54 |
| 1032393600000 | 1190.46 |
| 1032480000000 | 1176.73 |
| 1032739200000 | 1152.52 |
| 1032825600000 | 1122.65 |
| 1032912000000 | 1107.88 |
| 1032998400000 | 1120.13 |
| 1033084800000 | 1142.38 |
| 1033344000000 | 1120.15 |
| 1033430400000 | 1123.2 |
| 1033516800000 | 1123.78 |
| 1033603200000 | 1131.75 |
| 1033689600000 | 1142.15 |
| 1033948800000 | 1127.99 |
| 1034035200000 | 1138.38 |
| 1034121600000 | 1133.24 |
| 1034208000000 | 1129.65 |
| 1034294400000 | 1140.66 |
| 1034553600000 | 1131.17 |
| 1034640000000 | 1165.51 |
| 1034726400000 | 1167.94 |
| 1034812800000 | 1198.97 |
| 1034899200000 | 1197.48 |
| 1035158400000 | 1194.96 |
| 1035244800000 | 1196.02 |
| 1035331200000 | 1208.26 |
| 1035417600000 | 1203.92 |
| 1035504000000 | 1221.12 |
| 1035763200000 | 1221.98 |
| 1035849600000 | 1217.96 |
| 1035936000000 | 1211.33 |
| 1036022400000 | 1211.65 |
| 1036108800000 | 1195.63 |
| 1036368000000 | 1196.64 |
| 1036454400000 | 1197.6 |
| 1036540800000 | 1206.78 |
| 1036627200000 | 1194.81 |
| 1036713600000 | 1198.58 |
| 1036972800000 | 1174.82 |
| 1037059200000 | 1175.68 |
| 1037145600000 | 1163.69 |
| 1037232000000 | 1174.41 |
| 1037318400000 | 1194.99 |
| 1037577600000 | 1193.19 |
| 1037664000000 | 1189.08 |
| 1037750400000 | 1191.69 |
| 1037836800000 | 1206.78 |
| 1037923200000 | 1222.98 |
| 1038182400000 | 1232.03 |
| 1038268800000 | 1227.88 |
| 1038355200000 | 1219.3 |
| 1038441600000 | 1222.97 |
| 1038528000000 | 1207.24 |
| 1038787200000 | 1204.16 |
| 1038873600000 | 1189.07 |
| 1038960000000 | 1171.31 |
| 1039046400000 | 1172.16 |
| 1039132800000 | 1177.95 |
| 1039392000000 | 1183.38 |
| 1039478400000 | 1183.11 |
| 1039564800000 | 1170.31 |
| 1039651200000 | 1179.37 |
| 1039737600000 | 1180.91 |
| 1039996800000 | 1172.5 |
| 1040083200000 | 1176.48 |
| 1040169600000 | 1166.34 |
| 1040256000000 | 1173.15 |
| 1040342400000 | 1167.47 |
| 1040601600000 | 1158.54 |
| 1040688000000 | 1160.48 |
| 1040774400000 | 1160.48 |
| 1040860800000 | 1154.39 |
| 1040947200000 | 1165.28 |
| 1041206400000 | 1159.84 |
| 1041292800000 | 1168.88 |
| 1041465600000 | 1167.39 |
| 1041552000000 | 1182.13 |
| 1041811200000 | 1182.7 |
| 1041897600000 | 1177.22 |
| 1041984000000 | 1179.98 |
| 1042070400000 | 1188.29 |
| 1042156800000 | 1209.08 |
| 1042416000000 | 1247.81 |
| 1042502400000 | 1247.73 |
| 1042588800000 | 1259.11 |
| 1042675200000 | 1246.61 |
| 1042761600000 | 1239.81 |
| 1043020800000 | 1228.77 |
| 1043107200000 | 1239.43 |
| 1043193600000 | 1243.96 |
| 1043280000000 | 1250.07 |
| 1043366400000 | 1244.12 |
| 1043625600000 | 1213.74 |
| 1043712000000 | 1218.95 |
| 1043798400000 | 1200.91 |
| 1043884800000 | 1196.28 |
| 1043971200000 | 1199.05 |
| 1044230400000 | 1196.17 |
| 1044316800000 | 1224.76 |
| 1044403200000 | 1220.84 |
| 1044489600000 | 1222.66 |
| 1044576000000 | 1223.82 |
| 1044835200000 | 1207.4 |
| 1044921600000 | 1214.8 |
| 1045008000000 | 1211.63 |
| 1045094400000 | 1204.31 |
| 1045180800000 | 1195.52 |
| 1045440000000 | 1217.04 |
| 1045526400000 | 1215.74 |
| 1045612800000 | 1226.64 |
| 1045699200000 | 1227.41 |
| 1045785600000 | 1231.53 |
| 1046044800000 | 1228.32 |
| 1046131200000 | 1219.66 |
| 1046217600000 | 1222.16 |
| 1046304000000 | 1212.84 |
| 1046390400000 | 1219.31 |
| 1046649600000 | 1226.28 |
| 1046736000000 | 1225.49 |
| 1046822400000 | 1217.36 |
| 1046908800000 | 1208.65 |
| 1046995200000 | 1195.16 |
| 1047254400000 | 1183.02 |
| 1047340800000 | 1177.48 |
| 1047427200000 | 1186.01 |
| 1047513600000 | 1185.11 |
| 1047600000000 | 1185.01 |
| 1047859200000 | 1162.31 |
| 1047945600000 | 1192.35 |
| 1048032000000 | 1193.71 |
| 1048118400000 | 1198.24 |
| 1048204800000 | 1205.54 |
| 1048464000000 | 1196.68 |
| 1048550400000 | 1200.81 |
| 1048636800000 | 1209.17 |
| 1048723200000 | 1203.49 |
| 1048809600000 | 1216.5 |
| 1049068800000 | 1195.44 |
| 1049155200000 | 1192.59 |
| 1049241600000 | 1195.95 |
| 1049328000000 | 1195.41 |
| 1049414400000 | 1206.27 |
| 1049673600000 | 1232.1 |
| 1049760000000 | 1221.72 |
| 1049846400000 | 1215.83 |
| 1049932800000 | 1224.91 |
| 1050019200000 | 1224.2 |
| 1050278400000 | 1209.89 |
| 1050364800000 | 1211.83 |
| 1050451200000 | 1226.82 |
| 1050537600000 | 1228.9 |
| 1050624000000 | 1229.45 |
| 1050883200000 | 1218.67 |
| 1050969600000 | 1205.31 |
| 1051056000000 | 1190.38 |
| 1051142400000 | 1173.72 |
| 1051228800000 | 1166.4 |
| 1051488000000 | 1175.49 |
| 1051574400000 | 1200.23 |
| 1051660800000 | 1206.55 |
| 1051747200000 | 1209.63 |
| 1051833600000 | 1219.97 |
| 1052092800000 | 1249.55 |
| 1052179200000 | 1248.47 |
| 1052265600000 | 1251.21 |
| 1052352000000 | 1265.86 |
| 1052438400000 | 1284.46 |
| 1052697600000 | 1312.99 |
| 1052784000000 | 1305.52 |
| 1052870400000 | 1311.52 |
| 1052956800000 | 1316.26 |
| 1053043200000 | 1313.39 |
| 1053302400000 | 1299.51 |
| 1053388800000 | 1311.17 |
| 1053475200000 | 1311.76 |
| 1053561600000 | 1338.69 |
| 1053648000000 | 1365.06 |
| 1053907200000 | 1396.2 |
| 1053993600000 | 1381.82 |
| 1054080000000 | 1393.25 |
| 1054166400000 | 1391.53 |
| 1054252800000 | 1391.22 |
| 1054512000000 | 1413.37 |
| 1054598400000 | 1410.08 |
| 1054684800000 | 1427.4 |
| 1054771200000 | 1448.19 |
| 1054857600000 | 1445.72 |
| 1055116800000 | 1453.15 |
| 1055203200000 | 1463.8 |
| 1055289600000 | 1462.56 |
| 1055376000000 | 1486.96 |
| 1055462400000 | 1487.58 |
| 1055721600000 | 1472.51 |
| 1055808000000 | 1490.86 |
| 1055894400000 | 1485.98 |
| 1055980800000 | 1495.27 |
| 1056067200000 | 1491.99 |
| 1056326400000 | 1478.65 |
| 1056412800000 | 1470.96 |
| 1056499200000 | 1482.01 |
| 1056585600000 | 1458.32 |
| 1056672000000 | 1482.72 |
| 1056931200000 | 1470.77 |
| 1057017600000 | 1485.8 |
| 1057104000000 | 1503.72 |
| 1057190400000 | 1509.94 |
| 1057276800000 | 1511.34 |
| 1057536000000 | 1549.46 |
| 1057622400000 | 1550.74 |
| 1057708800000 | 1564 |
| 1057795200000 | 1548.55 |
| 1057881600000 | 1572.7 |
| 1058140800000 | 1593.47 |
| 1058227200000 | 1597.35 |
| 1058313600000 | 1612.02 |
| 1058400000000 | 1580.26 |
| 1058486400000 | 1584.61 |
| 1058745600000 | 1569.93 |
| 1058832000000 | 1561.01 |
| 1058918400000 | 1553.83 |
| 1059004800000 | 1548.83 |
| 1059091200000 | 1564.21 |
| 1059350400000 | 1586.98 |
| 1059436800000 | 1560.56 |
| 1059523200000 | 1562.62 |
| 1059609600000 | 1550.67 |
| 1059696000000 | 1550.12 |
| 1059955200000 | 1543.13 |
| 1060041600000 | 1507.73 |
| 1060128000000 | 1503.51 |
| 1060214400000 | 1532.03 |
| 1060300800000 | 1531.47 |
| 1060560000000 | 1553.54 |
| 1060646400000 | 1558.45 |
| 1060732800000 | 1573.73 |
| 1060819200000 | 1593.84 |
| 1060905600000 | 1603.89 |
| 1061164800000 | 1638.34 |
| 1061251200000 | 1629.85 |
| 1061337600000 | 1628.9 |
| 1061424000000 | 1643.15 |
| 1061510400000 | 1637.28 |
| 1061769600000 | 1609.87 |
| 1061856000000 | 1588.89 |
| 1061942400000 | 1582.16 |
| 1062028800000 | 1582.85 |
| 1062115200000 | 1597.85 |
| 1062374400000 | 1601.86 |
| 1062460800000 | 1596.1 |
| 1062547200000 | 1621.87 |
| 1062633600000 | 1627.15 |
| 1062720000000 | 1640.27 |
| 1062979200000 | 1649.84 |
| 1063065600000 | 1594.07 |
| 1063152000000 | 1608.29 |
| 1063238400000 | 1631.67 |
| 1063324800000 | 1632.59 |
| 1063584000000 | 1621.49 |
| 1063670400000 | 1649.11 |
| 1063756800000 | 1669.13 |
| 1063843200000 | 1684.07 |
| 1063929600000 | 1688.35 |
| 1064188800000 | 1691.79 |
| 1064275200000 | 1688.54 |
| 1064361600000 | 1710.68 |
| 1064448000000 | 1698.75 |
| 1064534400000 | 1702.43 |
| 1064793600000 | 1706.02 |
| 1064880000000 | 1702.87 |
| 1064966400000 | 1700.06 |
| 1065052800000 | 1718.19 |
| 1065139200000 | 1741.84 |
| 1065398400000 | 1770.63 |
| 1065484800000 | 1769.7 |
| 1065571200000 | 1779.91 |
| 1065657600000 | 1785.62 |
| 1065744000000 | 1797.87 |
| 1066003200000 | 1803.1 |
| 1066089600000 | 1778.78 |
| 1066176000000 | 1794.35 |
| 1066262400000 | 1800.02 |
| 1066348800000 | 1809.21 |
| 1066608000000 | 1807.84 |
| 1066694400000 | 1830.93 |
| 1066780800000 | 1832.44 |
| 1066867200000 | 1792.97 |
| 1066953600000 | 1795.43 |
| 1067212800000 | 1774.12 |
| 1067299200000 | 1801.63 |
| 1067385600000 | 1793.55 |
| 1067472000000 | 1766.23 |
| 1067558400000 | 1776.27 |
| 1067817600000 | 1807.67 |
| 1067904000000 | 1821.97 |
| 1067990400000 | 1828.02 |
| 1068076800000 | 1809.99 |
| 1068163200000 | 1830.29 |
| 1068422400000 | 1811.03 |
| 1068508800000 | 1744.03 |
| 1068595200000 | 1764.91 |
| 1068681600000 | 1799.86 |
| 1068768000000 | 1795.48 |
| 1069027200000 | 1750.58 |
| 1069113600000 | 1781.12 |
| 1069200000000 | 1758.41 |
| 1069286400000 | 1724.34 |
| 1069372800000 | 1714.91 |
| 1069632000000 | 1728.81 |
| 1069718400000 | 1730.13 |
| 1069804800000 | 1744.07 |
| 1069891200000 | 1740.9 |
| 1069977600000 | 1784.62 |
| 1070236800000 | 1795.26 |
| 1070323200000 | 1787.55 |
| 1070409600000 | 1818.02 |
| 1070496000000 | 1814.83 |
| 1070582400000 | 1806.79 |
| 1070841600000 | 1797.21 |
| 1070928000000 | 1798.99 |
| 1071014400000 | 1788.45 |
| 1071100800000 | 1797.33 |
| 1071187200000 | 1817.62 |
| 1071446400000 | 1838.39 |
| 1071532800000 | 1822.84 |
| 1071619200000 | 1807.39 |
| 1071705600000 | 1811.45 |
| 1071792000000 | 1807.67 |
| 1072051200000 | 1805.74 |
| 1072137600000 | 1814.48 |
| 1072224000000 | 1825.49 |
| 1072310400000 | 1825.4 |
| 1072396800000 | 1838.62 |
| 1072656000000 | 1857.64 |
| 1072742400000 | 1875.79 |
| 1072828800000 | 1887.12 |
| 1073001600000 | 1919.53 |
| 1073260800000 | 1955.64 |
| 1073347200000 | 1950.03 |
| 1073433600000 | 1973.19 |
| 1073520000000 | 1979.17 |
| 1073606400000 | 1997.95 |
| 1073865600000 | 1979.78 |
| 1073952000000 | 1997.2 |
| 1074038400000 | 2006.25 |
| 1074124800000 | 1969.52 |
| 1074211200000 | 1983.34 |
| 1074470400000 | 1969.49 |
| 1074556800000 | 1991.48 |
| 1074643200000 | 2014.26 |
| 1074729600000 | 2019.79 |
| 1074816000000 | 2016.49 |
| 1075075200000 | 2015.42 |
| 1075161600000 | 2002.28 |
| 1075248000000 | 1969.04 |
| 1075334400000 | 1960.74 |
| 1075420800000 | 1983.76 |
| 1075680000000 | 1982.88 |
| 1075766400000 | 1960.9 |
| 1075852800000 | 1961.93 |
| 1075939200000 | 1969.58 |
| 1076025600000 | 2001.07 |
| 1076284800000 | 2023.3 |
| 1076371200000 | 2016.63 |
| 1076457600000 | 2018.06 |
| 1076544000000 | 2024.92 |
| 1076630400000 | 2016.4 |
| 1076889600000 | 1999.38 |
| 1076976000000 | 2021.07 |
| 1077062400000 | 2026.29 |
| 1077148800000 | 2044.95 |
| 1077235200000 | 2039.05 |
| 1077494400000 | 2035.22 |
| 1077580800000 | 2020.88 |
| 1077667200000 | 2022.85 |
| 1077753600000 | 2008.73 |
| 1077840000000 | 2026.18 |
| 1078099200000 | 2030.49 |
| 1078185600000 | 2025.99 |
| 1078272000000 | 2010.02 |
| 1078358400000 | 2011.05 |
| 1078444800000 | 2019.01 |
| 1078704000000 | 2020.01 |
| 1078790400000 | 2024.91 |
| 1078876800000 | 2034.21 |
| 1078963200000 | 2007.01 |
| 1079049600000 | 2018.02 |
| 1079308800000 | 2033.78 |
| 1079395200000 | 2046.29 |
| 1079481600000 | 2052.88 |
| 1079568000000 | 2054.47 |
| 1079654400000 | 2052.68 |
| 1079913600000 | 2049.04 |
| 1080000000000 | 2063.62 |
| 1080086400000 | 2083.43 |
| 1080172800000 | 2064.49 |
| 1080259200000 | 2073.34 |
| 1080518400000 | 2075.81 |
| 1080604800000 | 2086.5 |
| 1080691200000 | 2096.17 |
| 1080777600000 | 2132.14 |
| 1080864000000 | 2130.42 |
| 1081123200000 | 2146.74 |
| 1081209600000 | 2133.95 |
| 1081296000000 | 2148.06 |
| 1081382400000 | 2153.41 |
| 1081468800000 | 2153.42 |
| 1081728000000 | 2155.97 |
| 1081814400000 | 2153.98 |
| 1081900800000 | 2121.07 |
| 1081987200000 | 2101.67 |
| 1082073600000 | 2118.89 |
| 1082332800000 | 2100.82 |
| 1082419200000 | 2099.98 |
| 1082505600000 | 2080.52 |
| 1082592000000 | 2081.37 |
| 1082678400000 | 2080.96 |
| 1082937600000 | 2043.99 |
| 1083024000000 | 2038.99 |
| 1083110400000 | 2024.19 |
| 1083196800000 | 1952.13 |
| 1083283200000 | 1973.67 |
| 1083542400000 | 1957.44 |
| 1083628800000 | 2000.29 |
| 1083715200000 | 2028.41 |
| 1083801600000 | 2028.76 |
| 1083888000000 | 2014.35 |
| 1084147200000 | 1925.01 |
| 1084233600000 | 1944.68 |
| 1084320000000 | 1960.06 |
| 1084406400000 | 1935.54 |
| 1084492800000 | 1936.92 |
| 1084752000000 | 1862.54 |
| 1084838400000 | 1882.82 |
| 1084924800000 | 1924.42 |
| 1085011200000 | 1905.2 |
| 1085097600000 | 1938.58 |
| 1085356800000 | 1954.66 |
| 1085443200000 | 1945.45 |
| 1085529600000 | 1963.34 |
| 1085616000000 | 1990.28 |
| 1085702400000 | 1995.33 |
| 1085961600000 | 1994.64 |
| 1086048000000 | 1986.46 |
| 1086134400000 | 1982.09 |
| 1086220800000 | 1960.17 |
| 1086307200000 | 1978.3 |
| 1086566400000 | 2006.1 |
| 1086652800000 | 2009.92 |
| 1086739200000 | 2009.6 |
| 1086825600000 | 2002.85 |
| 1086912000000 | 2000.24 |
| 1087171200000 | 1990.59 |
| 1087257600000 | 2006.62 |
| 1087344000000 | 2004.6 |
| 1087430400000 | 1985 |
| 1087516800000 | 1973.03 |
| 1087776000000 | 1970.75 |
| 1087862400000 | 1969.49 |
| 1087948800000 | 1969.19 |
| 1088035200000 | 1981.15 |
| 1088121600000 | 1990.49 |
| 1088380800000 | 2014.25 |
| 1088467200000 | 2019.88 |
| 1088553600000 | 2016.93 |
| 1088640000000 | 2024.63 |
| 1088726400000 | 2033.44 |
| 1088985600000 | 2036.19 |
| 1089072000000 | 2049.47 |
| 1089158400000 | 2061.14 |
| 1089244800000 | 2042.82 |
| 1089331200000 | 2057.35 |
| 1089590400000 | 2057.35 |
| 1089676800000 | 2036.21 |
| 1089763200000 | 2021.51 |
| 1089849600000 | 2018.51 |
| 1089936000000 | 2023.53 |
| 1090195200000 | 2033.61 |
| 1090281600000 | 2019.45 |
| 1090368000000 | 2020.63 |
| 1090454400000 | 2003.01 |
| 1090540800000 | 1989.42 |
| 1090800000000 | 1991.42 |
| 1090886400000 | 2001.25 |
| 1090972800000 | 2005.89 |
| 1091059200000 | 2020.33 |
| 1091145600000 | 2039.81 |
| 1091404800000 | 2037.83 |
| 1091491200000 | 2070.34 |
| 1091577600000 | 2076.96 |
| 1091664000000 | 2098.18 |
| 1091750400000 | 2094.81 |
| 1092009600000 | 2095.45 |
| 1092096000000 | 2082.08 |
| 1092182400000 | 2059.33 |
| 1092268800000 | 2062.66 |
| 1092355200000 | 2060.74 |
| 1092614400000 | 2048.7 |
| 1092700800000 | 2056.21 |
| 1092787200000 | 2059.44 |
| 1092873600000 | 2086.15 |
| 1092960000000 | 2088.65 |
| 1093219200000 | 2101.27 |
| 1093305600000 | 2106.46 |
| 1093392000000 | 2111.76 |
| 1093478400000 | 2108.34 |
| 1093564800000 | 2111.88 |
| 1093824000000 | 2096.77 |
| 1093910400000 | 2116.93 |
| 1093996800000 | 2135.74 |
| 1094083200000 | 2140.84 |
| 1094169600000 | 2132.68 |
| 1094428800000 | 2137.05 |
| 1094515200000 | 2157.31 |
| 1094601600000 | 2153.92 |
| 1094688000000 | 2144.85 |
| 1094774400000 | 2158.67 |
| 1095033600000 | 2189.1 |
| 1095120000000 | 2200.96 |
| 1095206400000 | 2201.16 |
| 1095292800000 | 2206.84 |
| 1095379200000 | 2204.03 |
| 1095638400000 | 2203.73 |
| 1095724800000 | 2216.24 |
| 1095811200000 | 2208.75 |
| 1095897600000 | 2207.4 |
| 1095984000000 | 2205.16 |
| 1096243200000 | 2207.32 |
| 1096329600000 | 2205.23 |
| 1096416000000 | 2203.35 |
| 1096502400000 | 2230.2 |
| 1096588800000 | 2231.53 |
| 1096848000000 | 2259.65 |
| 1096934400000 | 2264.4 |
| 1097020800000 | 2257.92 |
| 1097107200000 | 2258.51 |
| 1097193600000 | 2280.11 |
| 1097452800000 | 2266.27 |
| 1097539200000 | 2223.48 |
| 1097625600000 | 2229.82 |
| 1097712000000 | 2215.61 |
| 1097798400000 | 2234.76 |
| 1098057600000 | 2226.21 |
| 1098144000000 | 2247.69 |
| 1098230400000 | 2238.08 |
| 1098316800000 | 2245.19 |
| 1098403200000 | 2260.95 |
| 1098662400000 | 2246.44 |
| 1098748800000 | 2255.42 |
| 1098835200000 | 2254.31 |
| 1098921600000 | 2277.06 |
| 1099008000000 | 2256.83 |
| 1099267200000 | 2247.82 |
| 1099353600000 | 2264.37 |
| 1099440000000 | 2289.9 |
| 1099526400000 | 2298.09 |
| 1099612800000 | 2317.71 |
| 1099872000000 | 2307.34 |
| 1099958400000 | 2316.15 |
| 1100044800000 | 2323.22 |
| 1100131200000 | 2326.03 |
| 1100217600000 | 2352.38 |
| 1100476800000 | 2352.04 |
| 1100563200000 | 2326.13 |
| 1100649600000 | 2338.91 |
| 1100736000000 | 2322.22 |
| 1100822400000 | 2346.5 |
| 1101081600000 | 2334.32 |
| 1101168000000 | 2373.65 |
| 1101254400000 | 2372.16 |
| 1101340800000 | 2370.21 |
| 1101427200000 | 2357.55 |
| 1101686400000 | 2373.33 |
| 1101772800000 | 2364.44 |
| 1101859200000 | 2362.25 |
| 1101945600000 | 2389.46 |
| 1102032000000 | 2395.45 |
| 1102291200000 | 2392 |
| 1102377600000 | 2367.83 |
| 1102464000000 | 2341.79 |
| 1102550400000 | 2331.78 |
| 1102636800000 | 2328.01 |
| 1102896000000 | 2275.51 |
| 1102982400000 | 2297.98 |
| 1103068800000 | 2333.1 |
| 1103155200000 | 2322.08 |
| 1103241600000 | 2327.55 |
| 1103500800000 | 2338.11 |
| 1103587200000 | 2307.46 |
| 1103673600000 | 2313.92 |
| 1103760000000 | 2324.83 |
| 1103846400000 | 2324.33 |
| 1104105600000 | 2334 |
| 1104192000000 | 2341.96 |
| 1104278400000 | 2337.45 |
| 1104364800000 | 2352.05 |
| 1104451200000 | 2377.7 |
| 1104710400000 | 2378.58 |
| 1104796800000 | 2372.51 |
| 1104883200000 | 2385.51 |
| 1104969600000 | 2400.6 |
| 1105056000000 | 2404.99 |
| 1105315200000 | 2404.24 |
| 1105401600000 | 2417.03 |
| 1105488000000 | 2425.25 |
| 1105574400000 | 2458.66 |
| 1105660800000 | 2442.7 |
| 1105920000000 | 2468.19 |
| 1106006400000 | 2472.1 |
| 1106092800000 | 2487 |
| 1106179200000 | 2466.46 |
| 1106265600000 | 2467.32 |
| 1106524800000 | 2451.65 |
| 1106611200000 | 2421.69 |
| 1106697600000 | 2442.29 |
| 1106784000000 | 2418.77 |
| 1106870400000 | 2427.94 |
| 1107129600000 | 2446.1 |
| 1107216000000 | 2434.94 |
| 1107302400000 | 2442.69 |
| 1107388800000 | 2437.15 |
| 1107475200000 | 2441.56 |
| 1107734400000 | 2442.95 |
| 1107820800000 | 2437.46 |
| 1107907200000 | 2436.68 |
| 1107993600000 | 2434.99 |
| 1108080000000 | 2445.79 |
| 1108339200000 | 2487.76 |
| 1108425600000 | 2502.5 |
| 1108512000000 | 2512.6 |
| 1108598400000 | 2510.02 |
| 1108684800000 | 2519.16 |
| 1108944000000 | 2523.62 |
| 1109030400000 | 2514.95 |
| 1109116800000 | 2500.24 |
| 1109203200000 | 2492.66 |
| 1109289600000 | 2483.23 |
| 1109548800000 | 2498.68 |
| 1109635200000 | 2478.33 |
| 1109721600000 | 2484.54 |
| 1109808000000 | 2494.77 |
| 1109894400000 | 2512.92 |
| 1110153600000 | 2538.68 |
| 1110240000000 | 2530.44 |
| 1110326400000 | 2560.96 |
| 1110412800000 | 2556.53 |
| 1110499200000 | 2565.95 |
| 1110758400000 | 2560.27 |
| 1110844800000 | 2543.54 |
| 1110931200000 | 2547.1 |
| 1111017600000 | 2545.98 |
| 1111104000000 | 2552.7 |
| 1111363200000 | 2551.52 |
| 1111449600000 | 2533.86 |
| 1111536000000 | 2483.82 |
| 1111622400000 | 2494.85 |
| 1111708800000 | 2494.88 |
| 1111968000000 | 2468.82 |
| 1112054400000 | 2446.82 |
| 1112140800000 | 2439.43 |
| 1112227200000 | 2450.1 |
| 1112313600000 | 2450.66 |
| 1112572800000 | 2451.32 |
| 1112659200000 | 2466.9 |
| 1112745600000 | 2481.25 |
| 1112832000000 | 2500.49 |
| 1112918400000 | 2524.74 |
| 1113177600000 | 2539.87 |
| 1113264000000 | 2534.46 |
| 1113350400000 | 2552.56 |
| 1113436800000 | 2535.47 |
| 1113523200000 | 2507.23 |
| 1113782400000 | 2451.96 |
| 1113868800000 | 2487.18 |
| 1113955200000 | 2484.76 |
| 1114041600000 | 2486.74 |
| 1114128000000 | 2489.13 |
| 1114387200000 | 2494.98 |
| 1114473600000 | 2507.67 |
| 1114560000000 | 2512.39 |
| 1114646400000 | 2513.52 |
| 1114732800000 | 2523.96 |
| 1114992000000 | 2518.75 |
| 1115078400000 | 2513.28 |
| 1115164800000 | 2541.21 |
| 1115251200000 | 2541.85 |
| 1115337600000 | 2541.24 |
| 1115596800000 | 2553.67 |
| 1115683200000 | 2550.96 |
| 1115769600000 | 2550.28 |
| 1115856000000 | 2549.66 |
| 1115942400000 | 2539.33 |
| 1116201600000 | 2515.53 |
| 1116288000000 | 2493.74 |
| 1116374400000 | 2496.8 |
| 1116460800000 | 2512.29 |
| 1116547200000 | 2498.28 |
| 1116806400000 | 2502.7 |
| 1116892800000 | 2512.46 |
| 1116979200000 | 2495.68 |
| 1117065600000 | 2499.5 |
| 1117152000000 | 2509.93 |
| 1117411200000 | 2522.45 |
| 1117497600000 | 2530.6 |
| 1117584000000 | 2507.71 |
| 1117670400000 | 2523.64 |
| 1117756800000 | 2549.59 |
| 1118016000000 | 2577.15 |
| 1118102400000 | 2592.58 |
| 1118188800000 | 2591.93 |
| 1118275200000 | 2587.73 |
| 1118361600000 | 2600.45 |
| 1118620800000 | 2589.79 |
| 1118707200000 | 2568.41 |
| 1118793600000 | 2588.32 |
| 1118880000000 | 2598.41 |
| 1118966400000 | 2605.51 |
| 1119225600000 | 2581.77 |
| 1119312000000 | 2587.14 |
| 1119398400000 | 2607.97 |
| 1119484800000 | 2627.75 |
| 1119571200000 | 2621.59 |
| 1119830400000 | 2601.99 |
| 1119916800000 | 2610.69 |
| 1120003200000 | 2602.73 |
| 1120089600000 | 2608.75 |
| 1120176000000 | 2598.19 |
| 1120435200000 | 2599.51 |
| 1120521600000 | 2607.34 |
| 1120608000000 | 2629.37 |
| 1120694400000 | 2609.68 |
| 1120780800000 | 2610.59 |
| 1121040000000 | 2656.69 |
| 1121126400000 | 2672.13 |
| 1121212800000 | 2688.39 |
| 1121299200000 | 2694.68 |
| 1121385600000 | 2683.42 |
| 1121644800000 | 2688.81 |
| 1121731200000 | 2709.23 |
| 1121817600000 | 2714.44 |
| 1121904000000 | 2765.71 |
| 1121990400000 | 2787.88 |
| 1122249600000 | 2775.07 |
| 1122336000000 | 2778.31 |
| 1122422400000 | 2793.68 |
| 1122508800000 | 2818.68 |
| 1122595200000 | 2818.76 |
| 1122854400000 | 2835.67 |
| 1122940800000 | 2876.72 |
| 1123027200000 | 2873.47 |
| 1123113600000 | 2865.57 |
| 1123200000000 | 2840.08 |
| 1123459200000 | 2861.41 |
| 1123545600000 | 2858.14 |
| 1123632000000 | 2867.13 |
| 1123718400000 | 2831 |
| 1123804800000 | 2820.73 |
| 1124064000000 | 2767.87 |
| 1124150400000 | 2801.93 |
| 1124236800000 | 2786.7 |
| 1124323200000 | 2766.26 |
| 1124409600000 | 2760.29 |
| 1124668800000 | 2789.87 |
| 1124755200000 | 2778.02 |
| 1124841600000 | 2760.55 |
| 1124928000000 | 2752.32 |
| 1125014400000 | 2775.33 |
| 1125273600000 | 2730.39 |
| 1125360000000 | 2720.98 |
| 1125446400000 | 2730.26 |
| 1125532800000 | 2783.01 |
| 1125619200000 | 2801.35 |
| 1125878400000 | 2797.07 |
| 1125964800000 | 2788.07 |
| 1126051200000 | 2788.92 |
| 1126137600000 | 2786.91 |
| 1126224000000 | 2807.19 |
| 1126483200000 | 2829.88 |
| 1126569600000 | 2810.13 |
| 1126656000000 | 2832.33 |
| 1126742400000 | 2837.19 |
| 1126828800000 | 2827.83 |
| 1127088000000 | 2819.34 |
| 1127174400000 | 2836.95 |
| 1127260800000 | 2832.79 |
| 1127347200000 | 2814.24 |
| 1127433600000 | 2812.99 |
| 1127692800000 | 2828.34 |
| 1127779200000 | 2819.32 |
| 1127865600000 | 2806.34 |
| 1127952000000 | 2823.16 |
| 1128038400000 | 2842.99 |
| 1128297600000 | 2815.8 |
| 1128384000000 | 2846.62 |
| 1128470400000 | 2855.74 |
| 1128556800000 | 2837.12 |
| 1128643200000 | 2843.4 |
| 1128902400000 | 2874.94 |
| 1128988800000 | 2865.85 |
| 1129075200000 | 2840.69 |
| 1129161600000 | 2826.61 |
| 1129248000000 | 2818.11 |
| 1129507200000 | 2795.33 |
| 1129593600000 | 2785.44 |
| 1129680000000 | 2711.62 |
| 1129766400000 | 2709.07 |
| 1129852800000 | 2723.44 |
| 1130112000000 | 2722.16 |
| 1130198400000 | 2731.74 |
| 1130284800000 | 2735.83 |
| 1130371200000 | 2713.58 |
| 1130457600000 | 2699.8 |
| 1130716800000 | 2724.46 |
| 1130803200000 | 2724.3 |
| 1130889600000 | 2757.73 |
| 1130976000000 | 2754.28 |
| 1131062400000 | 2773.07 |
| 1131321600000 | 2766.58 |
| 1131408000000 | 2771.3 |
| 1131494400000 | 2784.2 |
| 1131580800000 | 2780.37 |
| 1131667200000 | 2780.96 |
| 1131926400000 | 2750.98 |
| 1132012800000 | 2747.3 |
| 1132099200000 | 2760.69 |
| 1132185600000 | 2764.23 |
| 1132272000000 | 2788.08 |
| 1132531200000 | 2775.19 |
| 1132617600000 | 2775.89 |
| 1132704000000 | 2825.09 |
| 1132790400000 | 2833.65 |
| 1132876800000 | 2824.89 |
| 1133136000000 | 2832.66 |
| 1133222400000 | 2829.1 |
| 1133308800000 | 2855.87 |
| 1133395200000 | 2844.3 |
| 1133481600000 | 2862.65 |
| 1133740800000 | 2873.87 |
| 1133827200000 | 2852 |
| 1133913600000 | 2853.29 |
| 1134000000000 | 2842.52 |
| 1134086400000 | 2852.24 |
| 1134345600000 | 2868.52 |
| 1134432000000 | 2883.9 |
| 1134518400000 | 2893.59 |
| 1134604800000 | 2905.76 |
| 1134691200000 | 2896.87 |
| 1134950400000 | 2904.91 |
| 1135036800000 | 2889.18 |
| 1135123200000 | 2894.82 |
| 1135209600000 | 2873.39 |
| 1135296000000 | 2904.08 |
| 1135555200000 | 2904.08 |
| 1135641600000 | 2895.42 |
| 1135728000000 | 2908.46 |
| 1135814400000 | 2929.09 |
| 1135900800000 | 2937.91 |
| 1136160000000 | 2937.91 |
| 1136246400000 | 2991.78 |
| 1136332800000 | 3043.08 |
| 1136419200000 | 3073.77 |
| 1136505600000 | 3094.82 |
| 1136764800000 | 3127.1 |
| 1136851200000 | 3130.4 |
| 1136937600000 | 3147.37 |
| 1137024000000 | 3135.36 |
| 1137110400000 | 3116.71 |
| 1137369600000 | 3114.7 |
| 1137456000000 | 3095.25 |
| 1137542400000 | 3083.6 |
| 1137628800000 | 3122.21 |
| 1137715200000 | 3136.63 |
| 1137974400000 | 3118.68 |
| 1138060800000 | 3124.09 |
| 1138147200000 | 3150.76 |
| 1138233600000 | 3152.42 |
| 1138320000000 | 3198.1 |
| 1138579200000 | 3177.21 |
| 1138665600000 | 3192.17 |
| 1138752000000 | 3201.74 |
| 1138838400000 | 3227.06 |
| 1138924800000 | 3234.32 |
| 1139184000000 | 3282.94 |
| 1139270400000 | 3331.9 |
| 1139356800000 | 3296.72 |
| 1139443200000 | 3325.01 |
| 1139529600000 | 3331.53 |
| 1139788800000 | 3341.49 |
| 1139875200000 | 3340.24 |
| 1139961600000 | 3325.06 |
| 1140048000000 | 3300.16 |
| 1140134400000 | 3293.28 |
| 1140393600000 | 3293.77 |
| 1140480000000 | 3307.57 |
| 1140566400000 | 3269.39 |
| 1140652800000 | 3311.45 |
| 1140739200000 | 3312 |
| 1140998400000 | 3353.25 |
| 1141084800000 | 3366.26 |
| 1141171200000 | 3370.54 |
| 1141257600000 | 3387.25 |
| 1141344000000 | 3390.66 |
| 1141603200000 | 3394.59 |
| 1141689600000 | 3350.31 |
| 1141776000000 | 3341.27 |
| 1141862400000 | 3342.96 |
| 1141948800000 | 3321.05 |
| 1142208000000 | 3359.68 |
| 1142294400000 | 3369.44 |
| 1142380800000 | 3381.28 |
| 1142467200000 | 3391.11 |
| 1142553600000 | 3396.67 |
| 1142812800000 | 3406.4 |
| 1142899200000 | 3388.21 |
| 1142985600000 | 3377.56 |
| 1143072000000 | 3394.55 |
| 1143158400000 | 3401.48 |
| 1143417600000 | 3435.07 |
| 1143504000000 | 3459.79 |
| 1143590400000 | 3457.69 |
| 1143676800000 | 3489.9 |
| 1143763200000 | 3532.7 |
| 1144022400000 | 3554.68 |
| 1144108800000 | 3563.46 |
| 1144195200000 | 3602.64 |
| 1144281600000 | 3597.89 |
| 1144368000000 | 3583.76 |
| 1144627200000 | 3555.25 |
| 1144713600000 | 3553.5 |
| 1144800000000 | 3543.68 |
| 1144886400000 | 3560.9 |
| 1144972800000 | 3560.94 |
| 1145232000000 | 3576.76 |
| 1145318400000 | 3588.67 |
| 1145404800000 | 3648.45 |
| 1145491200000 | 3650.2 |
| 1145577600000 | 3674.68 |
| 1145836800000 | 3680.9 |
| 1145923200000 | 3667.08 |
| 1146009600000 | 3691.23 |
| 1146096000000 | 3714.11 |
| 1146182400000 | 3691.83 |
| 1146441600000 | 3699.33 |
| 1146528000000 | 3704.36 |
| 1146614400000 | 3740.02 |
| 1146700800000 | 3717.67 |
| 1146787200000 | 3736.6 |
| 1147046400000 | 3785.62 |
| 1147132800000 | 3790.59 |
| 1147219200000 | 3815.8 |
| 1147305600000 | 3820.19 |
| 1147392000000 | 3812.2 |
| 1147651200000 | 3662.69 |
| 1147737600000 | 3608.28 |
| 1147824000000 | 3656.9 |
| 1147910400000 | 3559.43 |
| 1147996800000 | 3544.78 |
| 1148256000000 | 3390.23 |
| 1148342400000 | 3433.37 |
| 1148428800000 | 3414.34 |
| 1148515200000 | 3367.52 |
| 1148601600000 | 3413.42 |
| 1148860800000 | 3409.89 |
| 1148947200000 | 3421.26 |
| 1149033600000 | 3359.15 |
| 1149120000000 | 3345.38 |
| 1149206400000 | 3409.12 |
| 1149465600000 | 3402.9 |
| 1149552000000 | 3354.34 |
| 1149638400000 | 3301.86 |
| 1149724800000 | 3182.43 |
| 1149811200000 | 3221.21 |
| 1150070400000 | 3200.86 |
| 1150156800000 | 3125.37 |
| 1150243200000 | 3108.46 |
| 1150329600000 | 3143.77 |
| 1150416000000 | 3249.92 |
| 1150675200000 | 3197.08 |
| 1150761600000 | 3169.83 |
| 1150848000000 | 3188.03 |
| 1150934400000 | 3215.37 |
| 1151020800000 | 3192.85 |
| 1151280000000 | 3204.72 |
| 1151366400000 | 3214.43 |
| 1151452800000 | 3196.94 |
| 1151539200000 | 3246.72 |
| 1151625600000 | 3335.53 |
| 1151884800000 | 3342.59 |
| 1151971200000 | 3383.48 |
| 1152057600000 | 3339.44 |
| 1152144000000 | 3374.98 |
| 1152230400000 | 3394.51 |
| 1152489600000 | 3400.59 |
| 1152576000000 | 3352.7 |
| 1152662400000 | 3345.8 |
| 1152748800000 | 3326.62 |
| 1152835200000 | 3248.92 |
| 1153094400000 | 3151.67 |
| 1153180800000 | 3169.91 |
| 1153267200000 | 3175.85 |
| 1153353600000 | 3230.22 |
| 1153440000000 | 3212.44 |
| 1153699200000 | 3185.61 |
| 1153785600000 | 3216.64 |
| 1153872000000 | 3227.29 |
| 1153958400000 | 3295.44 |
| 1154044800000 | 3289.54 |
| 1154304000000 | 3346.77 |
| 1154390400000 | 3361 |
| 1154476800000 | 3372.12 |
| 1154563200000 | 3383.55 |
| 1154649600000 | 3386.01 |
| 1154908800000 | 3381.52 |
| 1154995200000 | 3395.15 |
| 1155081600000 | 3397.71 |
| 1155168000000 | 3364.77 |
| 1155254400000 | 3375.75 |
| 1155513600000 | 3403.24 |
| 1155600000000 | 3394.92 |
| 1155686400000 | 3448.96 |
| 1155772800000 | 3476.43 |
| 1155859200000 | 3484.89 |
| 1156118400000 | 3488.54 |
| 1156204800000 | 3501.84 |
| 1156291200000 | 3496.33 |
| 1156377600000 | 3459.62 |
| 1156464000000 | 3468.29 |
| 1156723200000 | 3433.06 |
| 1156809600000 | 3465.22 |
| 1156896000000 | 3483.6 |
| 1156982400000 | 3527.45 |
| 1157068800000 | 3524.73 |
| 1157328000000 | 3565.16 |
| 1157414400000 | 3581.82 |
| 1157500800000 | 3596.25 |
| 1157587200000 | 3562.24 |
| 1157673600000 | 3566.58 |
| 1157932800000 | 3535.45 |
| 1158019200000 | 3543.11 |
| 1158105600000 | 3581.3 |
| 1158192000000 | 3594.01 |
| 1158278400000 | 3586.34 |
| 1158537600000 | 3613.02 |
| 1158624000000 | 3622.01 |
| 1158710400000 | 3619.49 |
| 1158796800000 | 3641.87 |
| 1158883200000 | 3624.79 |
| 1159142400000 | 3607.01 |
| 1159228800000 | 3588.44 |
| 1159315200000 | 3628 |
| 1159401600000 | 3627.13 |
| 1159488000000 | 3666.95 |
| 1159747200000 | 3689.98 |
| 1159833600000 | 3703.71 |
| 1159920000000 | 3698.65 |
| 1160006400000 | 3720.28 |
| 1160092800000 | 3720.63 |
| 1160352000000 | 3702.82 |
| 1160438400000 | 3764.85 |
| 1160524800000 | 3787.01 |
| 1160611200000 | 3820.34 |
| 1160697600000 | 3827.39 |
| 1160956800000 | 3833.36 |
| 1161043200000 | 3815.44 |
| 1161129600000 | 3830.66 |
| 1161216000000 | 3834.83 |
| 1161302400000 | 3853.27 |
| 1161561600000 | 3846.65 |
| 1161648000000 | 3848.79 |
| 1161734400000 | 3888.93 |
| 1161820800000 | 3918.24 |
| 1161907200000 | 3924.57 |
| 1162166400000 | 3866.76 |
| 1162252800000 | 3911.24 |
| 1162339200000 | 3931.51 |
| 1162425600000 | 3937.56 |
| 1162512000000 | 3949.29 |
| 1162771200000 | 3960.91 |
| 1162857600000 | 3996.46 |
| 1162944000000 | 3956.42 |
| 1163030400000 | 3955.67 |
| 1163116800000 | 3988.62 |
| 1163376000000 | 3974.78 |
| 1163462400000 | 4008.9 |
| 1163548800000 | 4006.89 |
| 1163635200000 | 4038.73 |
| 1163721600000 | 4058.13 |
| 1163980800000 | 4040.63 |
| 1164067200000 | 4066.13 |
| 1164153600000 | 4114.02 |
| 1164240000000 | 4124.68 |
| 1164326400000 | 4123.44 |
| 1164585600000 | 4139.21 |
| 1164672000000 | 4068.58 |
| 1164758400000 | 4123.16 |
| 1164844800000 | 4145.16 |
| 1164931200000 | 4146.59 |
| 1165190400000 | 4160.62 |
| 1165276800000 | 4230.53 |
| 1165363200000 | 4200.91 |
| 1165449600000 | 4205.81 |
| 1165536000000 | 4137.93 |
| 1165795200000 | 4150.72 |
| 1165881600000 | 4165.33 |
| 1165968000000 | 4135.96 |
| 1166054400000 | 4164.49 |
| 1166140800000 | 4174.2 |
| 1166400000000 | 4155.4 |
| 1166486400000 | 4112.62 |
| 1166572800000 | 4165.01 |
| 1166659200000 | 4162.18 |
| 1166745600000 | 4190.52 |
| 1167004800000 | 4190.54 |
| 1167091200000 | 4194.63 |
| 1167177600000 | 4233.71 |
| 1167264000000 | 4272.8 |
| 1167350400000 | 4329.58 |
| 1167696000000 | 4340.93 |
| 1167782400000 | 4414.48 |
| 1167868800000 | 4346.99 |
| 1167955200000 | 4353.33 |
| 1168214400000 | 4336.42 |
| 1168300800000 | 4339.28 |
| 1168387200000 | 4296.54 |
| 1168473600000 | 4304.03 |
| 1168560000000 | 4369.27 |
| 1168819200000 | 4427.66 |
| 1168905600000 | 4436 |
| 1168992000000 | 4447.54 |
| 1169078400000 | 4508.77 |
| 1169164800000 | 4531.1 |
| 1169424000000 | 4593.95 |
| 1169510400000 | 4596.07 |
| 1169596800000 | 4609.67 |
| 1169683200000 | 4576.06 |
| 1169769600000 | 4532.34 |
| 1170028800000 | 4571.24 |
| 1170115200000 | 4588.98 |
| 1170201600000 | 4590.34 |
| 1170288000000 | 4637.56 |
| 1170374400000 | 4665.07 |
| 1170633600000 | 4704.81 |
| 1170720000000 | 4729.95 |
| 1170806400000 | 4786.28 |
| 1170892800000 | 4809.37 |
| 1170979200000 | 4779.59 |
| 1171238400000 | 4702.9 |
| 1171324800000 | 4700.73 |
| 1171411200000 | 4715.67 |
| 1171497600000 | 4762.5 |
| 1171584000000 | 4755.42 |
| 1171843200000 | 4752.99 |
| 1171929600000 | 4746.32 |
| 1172016000000 | 4829.92 |
| 1172102400000 | 4859.23 |
| 1172188800000 | 4889.15 |
| 1172448000000 | 4936.86 |
| 1172534400000 | 4863.66 |
| 1172620800000 | 4674.83 |
| 1172707200000 | 4714.08 |
| 1172793600000 | 4683.64 |
| 1173052800000 | 4439.87 |
| 1173139200000 | 4564.88 |
| 1173225600000 | 4576.71 |
| 1173312000000 | 4651.92 |
| 1173398400000 | 4695.73 |
| 1173657600000 | 4781.89 |
| 1173744000000 | 4775.67 |
| 1173830400000 | 4638.08 |
| 1173916800000 | 4699.41 |
| 1174003200000 | 4711.37 |
| 1174262400000 | 4769.49 |
| 1174348800000 | 4818.32 |
| 1174435200000 | 4873 |
| 1174521600000 | 4914.1 |
| 1174608000000 | 4934.14 |
| 1174867200000 | 4957.34 |
| 1174953600000 | 4997.76 |
| 1175040000000 | 4963.46 |
| 1175126400000 | 5013.5 |
| 1175212800000 | 5047.57 |
| 1175472000000 | 5078.03 |
| 1175558400000 | 5149.3 |
| 1175644800000 | 5178.44 |
| 1175731200000 | 5204.92 |
| 1175817600000 | 5204.99 |
| 1176076800000 | 5246.57 |
| 1176163200000 | 5266.78 |
| 1176249600000 | 5298.55 |
| 1176336000000 | 5280.63 |
| 1176422400000 | 5320.52 |
| 1176681600000 | 5366.64 |
| 1176768000000 | 5345.37 |
| 1176854400000 | 5343.17 |
| 1176940800000 | 5241.77 |
| 1177027200000 | 5309.32 |
| 1177286400000 | 5319.48 |
| 1177372800000 | 5340.06 |
| 1177459200000 | 5369.52 |
| 1177545600000 | 5371.04 |
| 1177632000000 | 5359.37 |
| 1177891200000 | 5369.71 |
| 1177977600000 | 5365.05 |
| 1178064000000 | 5387.94 |
| 1178150400000 | 5409.04 |
| 1178236800000 | 5465.75 |
| 1178496000000 | 5458.76 |
| 1178582400000 | 5426.92 |
| 1178668800000 | 5484.12 |
| 1178755200000 | 5472.74 |
| 1178841600000 | 5438.61 |
| 1179100800000 | 5488.79 |
| 1179187200000 | 5437.2 |
| 1179273600000 | 5447.63 |
| 1179360000000 | 5461.66 |
| 1179446400000 | 5456.89 |
| 1179705600000 | 5494.96 |
| 1179792000000 | 5505.71 |
| 1179878400000 | 5529.62 |
| 1179964800000 | 5483.94 |
| 1180051200000 | 5461.46 |
| 1180310400000 | 5476.27 |
| 1180396800000 | 5447.25 |
| 1180483200000 | 5388.53 |
| 1180569600000 | 5399.37 |
| 1180656000000 | 5422.56 |
| 1180915200000 | 5498.38 |
| 1181001600000 | 5539.32 |
| 1181088000000 | 5523.73 |
| 1181174400000 | 5512.42 |
| 1181260800000 | 5460.2 |
| 1181520000000 | 5502 |
| 1181606400000 | 5523.71 |
| 1181692800000 | 5530.37 |
| 1181779200000 | 5576.48 |
| 1181865600000 | 5610.77 |
| 1182124800000 | 5679.05 |
| 1182211200000 | 5702.26 |
| 1182297600000 | 5743.57 |
| 1182384000000 | 5730.58 |
| 1182470400000 | 5734.66 |
| 1182729600000 | 5705.23 |
| 1182816000000 | 5630.17 |
| 1182902400000 | 5611.85 |
| 1182988800000 | 5658.5 |
| 1183075200000 | 5711.68 |
| 1183334400000 | 5746.88 |
| 1183420800000 | 5769.44 |
| 1183507200000 | 5785.31 |
| 1183593600000 | 5798.58 |
| 1183680000000 | 5803.42 |
| 1183939200000 | 5855.44 |
| 1184025600000 | 5861.15 |
| 1184112000000 | 5848.66 |
| 1184198400000 | 5891.21 |
| 1184284800000 | 5940.72 |
| 1184544000000 | 5907.39 |
| 1184630400000 | 5912.72 |
| 1184716800000 | 5773.77 |
| 1184803200000 | 5772.8 |
| 1184889600000 | 5828.3 |
| 1185148800000 | 5799.69 |
| 1185235200000 | 5822.34 |
| 1185321600000 | 5768.98 |
| 1185408000000 | 5725.54 |
| 1185494400000 | 5597.49 |
| 1185753600000 | 5606.51 |
| 1185840000000 | 5592.19 |
| 1185926400000 | 5373.02 |
| 1186012800000 | 5398.59 |
| 1186099200000 | 5442.41 |
| 1186358400000 | 5264.5 |
| 1186444800000 | 5235.96 |
| 1186531200000 | 5367.63 |
| 1186617600000 | 5348.77 |
| 1186704000000 | 5211.27 |
| 1186963200000 | 5213.08 |
| 1187049600000 | 5223.81 |
| 1187136000000 | 5068.16 |
| 1187222400000 | 4827.67 |
| 1187308800000 | 4710.31 |
| 1187568000000 | 4978.74 |
| 1187654400000 | 4843.6 |
| 1187740800000 | 4981.48 |
| 1187827200000 | 5119.66 |
| 1187913600000 | 5100.78 |
| 1188172800000 | 5209.5 |
| 1188259200000 | 5133.35 |
| 1188345600000 | 5084.2 |
| 1188432000000 | 5089.9 |
| 1188518400000 | 5171.15 |
| 1188777600000 | 5192.03 |
| 1188864000000 | 5184.19 |
| 1188950400000 | 5218.88 |
| 1189036800000 | 5231.29 |
| 1189123200000 | 5271.51 |
| 1189382400000 | 5217.93 |
| 1189468800000 | 5257.11 |
| 1189555200000 | 5334.44 |
| 1189641600000 | 5378.21 |
| 1189728000000 | 5400.23 |
| 1189987200000 | 5307.83 |
| 1190073600000 | 5296.72 |
| 1190160000000 | 5415.25 |
| 1190246400000 | 5390.34 |
| 1190332800000 | 5372.27 |
| 1190592000000 | 5461.05 |
| 1190678400000 | 5453.91 |
| 1190764800000 | 5522.06 |
| 1190851200000 | 5596.36 |
| 1190937600000 | 5743.93 |
| 1191196800000 | 5980.4 |
| 1191283200000 | 5967.64 |
| 1191369600000 | 5866.54 |
| 1191456000000 | 5808.2 |
| 1191542400000 | 5888.92 |
| 1191801600000 | 6001.6 |
| 1191888000000 | 6013.07 |
| 1191974400000 | 6048.22 |
| 1192060800000 | 6154.15 |
| 1192147200000 | 6122.88 |
| 1192406400000 | 6116.6 |
| 1192492800000 | 6007.6 |
| 1192579200000 | 6060.14 |
| 1192665600000 | 6063.32 |
| 1192752000000 | 6010.08 |
| 1193011200000 | 5820.11 |
| 1193097600000 | 5924.12 |
| 1193184000000 | 5913.57 |
| 1193270400000 | 6007.28 |
| 1193356800000 | 6112.89 |
| 1193616000000 | 6133.9 |
| 1193702400000 | 6095.55 |
| 1193788800000 | 6154.88 |
| 1193875200000 | 6184.92 |
| 1193961600000 | 6129.2 |
| 1194220800000 | 6025.97 |
| 1194307200000 | 6090.22 |
| 1194393600000 | 6096.85 |
| 1194480000000 | 6096.04 |
| 1194566400000 | 5991.79 |
| 1194825600000 | 5813.34 |
| 1194912000000 | 5647.12 |
| 1194998400000 | 5681.92 |
| 1195084800000 | 5661.76 |
| 1195171200000 | 5581.02 |
| 1195430400000 | 5522.1 |
| 1195516800000 | 5459.73 |
| 1195603200000 | 5325.78 |
| 1195689600000 | 5270.74 |
| 1195776000000 | 5354.9 |
| 1196035200000 | 5449.81 |
| 1196121600000 | 5360.64 |
| 1196208000000 | 5332.3 |
| 1196294400000 | 5408.88 |
| 1196380800000 | 5464.14 |
| 1196640000000 | 5439.49 |
| 1196726400000 | 5508.78 |
| 1196812800000 | 5568.4 |
| 1196899200000 | 5590.02 |
| 1196985600000 | 5592.17 |
| 1197244800000 | 5545.03 |
| 1197331200000 | 5564.51 |
| 1197417600000 | 5550.57 |
| 1197504000000 | 5486.79 |
| 1197590400000 | 5441.18 |
| 1197849600000 | 5266.26 |
| 1197936000000 | 5296.86 |
| 1198022400000 | 5299.53 |
| 1198108800000 | 5297.57 |
| 1198195200000 | 5331.71 |
| 1198454400000 | 5384.04 |
| 1198540800000 | 5378.25 |
| 1198627200000 | 5462.56 |
| 1198713600000 | 5442.72 |
| 1198800000000 | 5456.46 |
| 1199059200000 | 5550.63 |
| 1199232000000 | 5534.76 |
| 1199318400000 | 5467.87 |
| 1199404800000 | 5510.45 |
| 1199664000000 | 5406.23 |
| 1199750400000 | 5411.15 |
| 1199836800000 | 5368.9 |
| 1199923200000 | 5334.12 |
| 1200009600000 | 5307.96 |
| 1200268800000 | 5190.6 |
| 1200355200000 | 5104.21 |
| 1200441600000 | 4930.5 |
| 1200528000000 | 4983.04 |
| 1200614400000 | 4925.8 |
| 1200873600000 | 4671.14 |
| 1200960000000 | 4405.7 |
| 1201046400000 | 4545.88 |
| 1201132800000 | 4654.82 |
| 1201219200000 | 4902.74 |
| 1201478400000 | 4806.2 |
| 1201564800000 | 4818.37 |
| 1201651200000 | 4783.12 |
| 1201737600000 | 4793.7 |
| 1201824000000 | 4806.84 |
| 1202083200000 | 4926.07 |
| 1202169600000 | 4881.55 |
| 1202256000000 | 4840.9 |
| 1202342400000 | 4835.04 |
| 1202428800000 | 4832.36 |
| 1202688000000 | 4783.48 |
| 1202774400000 | 4839.77 |
| 1202860800000 | 4813.11 |
| 1202947200000 | 4916.52 |
| 1203033600000 | 4998.01 |
| 1203292800000 | 5015.76 |
| 1203379200000 | 5081.85 |
| 1203465600000 | 5015.24 |
| 1203552000000 | 5036.43 |
| 1203638400000 | 5049.61 |
| 1203897600000 | 5034.83 |
| 1203984000000 | 5010.4 |
| 1204070400000 | 5078.18 |
| 1204156800000 | 5039.23 |
| 1204243200000 | 5044.58 |
| 1204502400000 | 4950.65 |
| 1204588800000 | 4931.34 |
| 1204675200000 | 4864.73 |
| 1204761600000 | 4892.01 |
| 1204848000000 | 4801.81 |
| 1205107200000 | 4733.25 |
| 1205193600000 | 4745.76 |
| 1205280000000 | 4761.04 |
| 1205366400000 | 4623.7 |
| 1205452800000 | 4648.5 |
| 1205712000000 | 4552.45 |
| 1205798400000 | 4569.44 |
| 1205884800000 | 4513.32 |
| 1205971200000 | 4401.02 |
| 1206057600000 | 4401.04 |
| 1206316800000 | 4505.6 |
| 1206403200000 | 4655.52 |
| 1206489600000 | 4679.5 |
| 1206576000000 | 4754.91 |
| 1206662400000 | 4807.8 |
| 1206921600000 | 4793.6 |
| 1207008000000 | 4818.38 |
| 1207094400000 | 4835.68 |
| 1207180800000 | 4859.86 |
| 1207267200000 | 4891.64 |
| 1207526400000 | 4967.07 |
| 1207612800000 | 4938.27 |
| 1207699200000 | 4881.6 |
| 1207785600000 | 4922.66 |
| 1207872000000 | 4954.09 |
| 1208131200000 | 4862.52 |
| 1208217600000 | 4930.35 |
| 1208304000000 | 4966.36 |
| 1208390400000 | 4986.11 |
| 1208476800000 | 4970.85 |
| 1208736000000 | 5064.69 |
| 1208822400000 | 5082.44 |
| 1208908800000 | 5118.61 |
| 1208995200000 | 5122.27 |
| 1209081600000 | 5143.53 |
| 1209340800000 | 5139.21 |
| 1209427200000 | 5119.87 |
| 1209513600000 | 5145.9 |
| 1209600000000 | 5139.72 |
| 1209686400000 | 5201.52 |
| 1209945600000 | 5259.86 |
| 1210032000000 | 5295.95 |
| 1210118400000 | 5278.26 |
| 1210204800000 | 5250.05 |
| 1210291200000 | 5241.58 |
| 1210550400000 | 5267.98 |
| 1210636800000 | 5250.76 |
| 1210723200000 | 5245.01 |
| 1210809600000 | 5242.87 |
| 1210896000000 | 5327.06 |
| 1211155200000 | 5320.87 |
| 1211241600000 | 5327.24 |
| 1211328000000 | 5365.42 |
| 1211414400000 | 5358.19 |
| 1211500800000 | 5331.23 |
| 1211760000000 | 5244.08 |
| 1211846400000 | 5244.41 |
| 1211932800000 | 5239.19 |
| 1212019200000 | 5277.06 |
| 1212105600000 | 5296.95 |
| 1212364800000 | 5286.98 |
| 1212451200000 | 5255.71 |
| 1212537600000 | 5212.63 |
| 1212624000000 | 5198.45 |
| 1212710400000 | 5257.73 |
| 1212969600000 | 5171.79 |
| 1213056000000 | 5099.67 |
| 1213142400000 | 5097.21 |
| 1213228800000 | 5019.24 |
| 1213315200000 | 4976.8 |
| 1213574400000 | 4989.49 |
| 1213660800000 | 5004.97 |
| 1213747200000 | 5010.33 |
| 1213833600000 | 4951.37 |
| 1213920000000 | 4939.42 |
| 1214179200000 | 4884.67 |
| 1214265600000 | 4853.44 |
| 1214352000000 | 4865.86 |
| 1214438400000 | 4874.94 |
| 1214524800000 | 4824.76 |
| 1214784000000 | 4830.36 |
| 1214870400000 | 4765.88 |
| 1214956800000 | 4760.37 |
| 1215043200000 | 4601.6 |
| 1215129600000 | 4588.49 |
| 1215388800000 | 4640.18 |
| 1215475200000 | 4534.45 |
| 1215561600000 | 4576.71 |
| 1215648000000 | 4552.89 |
| 1215734400000 | 4613.7 |
| 1215993600000 | 4601.47 |
| 1216080000000 | 4569.01 |
| 1216166400000 | 4540.72 |
| 1216252800000 | 4540.18 |
| 1216339200000 | 4463.9 |
| 1216598400000 | 4504.43 |
| 1216684800000 | 4500.59 |
| 1216771200000 | 4534.39 |
| 1216857600000 | 4520.96 |
| 1216944000000 | 4491.83 |
| 1217203200000 | 4485.51 |
| 1217289600000 | 4439.96 |
| 1217376000000 | 4474.74 |
| 1217462400000 | 4498.43 |
| 1217548800000 | 4496.59 |
| 1217808000000 | 4444.59 |
| 1217894400000 | 4383.77 |
| 1217980800000 | 4410.61 |
| 1218067200000 | 4327.69 |
| 1218153600000 | 4294.29 |
| 1218412800000 | 4241.48 |
| 1218499200000 | 4183 |
| 1218585600000 | 4190.14 |
| 1218672000000 | 4190.84 |
| 1218758400000 | 4155.69 |
| 1219017600000 | 4117.42 |
| 1219104000000 | 4065.34 |
| 1219190400000 | 4120.87 |
| 1219276800000 | 4057.9 |
| 1219363200000 | 4072.16 |
| 1219622400000 | 4042.57 |
| 1219708800000 | 3970.6 |
| 1219795200000 | 3963.67 |
| 1219881600000 | 3933.88 |
| 1219968000000 | 4014.62 |
| 1220227200000 | 3951.79 |
| 1220313600000 | 3939.46 |
| 1220400000000 | 3875.04 |
| 1220486400000 | 3790.43 |
| 1220572800000 | 3735.9 |
| 1220832000000 | 3844.49 |
| 1220918400000 | 3786.3 |
| 1221004800000 | 3734.22 |
| 1221091200000 | 3622.97 |
| 1221177600000 | 3667.79 |
| 1221436800000 | 3537.08 |
| 1221523200000 | 3426.42 |
| 1221609600000 | 3346.85 |
| 1221696000000 | 3263.98 |
| 1221782400000 | 3478.09 |
| 1222041600000 | 3489.16 |
| 1222128000000 | 3408.88 |
| 1222214400000 | 3422.26 |
| 1222300800000 | 3395.63 |
| 1222387200000 | 3346.9 |
| 1222646400000 | 3222.92 |
| 1222732800000 | 3236.7 |
| 1222819200000 | 3219.94 |
| 1222905600000 | 3201.12 |
| 1222992000000 | 3156.8 |
| 1223251200000 | 2979.11 |
| 1223337600000 | 2962.7 |
| 1223424000000 | 2776.73 |
| 1223510400000 | 2739.74 |
| 1223596800000 | 2477.65 |
| 1223856000000 | 2521.17 |
| 1223942400000 | 2630.04 |
| 1224028800000 | 2513.44 |
| 1224115200000 | 2376.69 |
| 1224201600000 | 2326.98 |
| 1224460800000 | 2348.44 |
| 1224547200000 | 2358.76 |
| 1224633600000 | 2257.4 |
| 1224720000000 | 2205.18 |
| 1224806400000 | 2067.49 |
| 1225065600000 | 2057.91 |
| 1225152000000 | 1987.34 |
| 1225238400000 | 1946.31 |
| 1225324800000 | 2101.14 |
| 1225411200000 | 2119.8 |
| 1225670400000 | 2265.26 |
| 1225756800000 | 2317.38 |
| 1225843200000 | 2375.78 |
| 1225929600000 | 2290.98 |
| 1226016000000 | 2317.18 |
| 1226275200000 | 2364.7 |
| 1226361600000 | 2273.99 |
| 1226448000000 | 2245.19 |
| 1226534400000 | 2176.05 |
| 1226620800000 | 2169.73 |
| 1226880000000 | 2150.32 |
| 1226966400000 | 2080.93 |
| 1227052800000 | 2045.72 |
| 1227139200000 | 2000.87 |
| 1227225600000 | 2012.64 |
| 1227484800000 | 1998.91 |
| 1227571200000 | 2014.32 |
| 1227657600000 | 2025.01 |
| 1227744000000 | 2055.75 |
| 1227830400000 | 2050.54 |
| 1228089600000 | 2027.54 |
| 1228176000000 | 2011.16 |
| 1228262400000 | 2032.86 |
| 1228348800000 | 2039.49 |
| 1228435200000 | 2060.37 |
| 1228694400000 | 2084.7 |
| 1228780800000 | 2137.66 |
| 1228867200000 | 2198.16 |
| 1228953600000 | 2192.46 |
| 1229040000000 | 2170.34 |
| 1229299200000 | 2218.77 |
| 1229385600000 | 2224.64 |
| 1229472000000 | 2260.8 |
| 1229558400000 | 2331.77 |
| 1229644800000 | 2295.96 |
| 1229904000000 | 2299.38 |
| 1229990400000 | 2281.26 |
| 1230076800000 | 2282.78 |
| 1230163200000 | 2282.78 |
| 1230249600000 | 2280.67 |
| 1230508800000 | 2301.83 |
| 1230595200000 | 2327.01 |
| 1230681600000 | 2317.67 |
| 1230854400000 | 2373.31 |
| 1231113600000 | 2424.4 |
| 1231200000000 | 2407.44 |
| 1231286400000 | 2415.15 |
| 1231372800000 | 2389.43 |
| 1231459200000 | 2387.19 |
| 1231718400000 | 2354.28 |
| 1231804800000 | 2308.4 |
| 1231891200000 | 2278.6 |
| 1231977600000 | 2213.92 |
| 1232064000000 | 2224.08 |
| 1232323200000 | 2193.5 |
| 1232409600000 | 2146.18 |
| 1232496000000 | 2144.36 |
| 1232582400000 | 2157.2 |
| 1232668800000 | 2121.66 |
| 1232928000000 | 2135.77 |
| 1233014400000 | 2128.32 |
| 1233100800000 | 2193.19 |
| 1233187200000 | 2174.4 |
| 1233273600000 | 2171.01 |
| 1233532800000 | 2158.13 |
| 1233619200000 | 2151.88 |
| 1233705600000 | 2155.82 |
| 1233792000000 | 2138.61 |
| 1233878400000 | 2168.36 |
| 1234137600000 | 2156 |
| 1234224000000 | 2148.44 |
| 1234310400000 | 2126.74 |
| 1234396800000 | 2114.54 |
| 1234483200000 | 2135.31 |
| 1234742400000 | 2102.84 |
| 1234828800000 | 2047.1 |
| 1234915200000 | 2057.27 |
| 1235001600000 | 2043.24 |
| 1235088000000 | 1986.86 |
| 1235347200000 | 1994.53 |
| 1235433600000 | 1962.08 |
| 1235520000000 | 1953.94 |
| 1235606400000 | 1944.84 |
| 1235692800000 | 1925.9 |
| 1235952000000 | 1845.41 |
| 1236038400000 | 1842.86 |
| 1236124800000 | 1863.86 |
| 1236211200000 | 1841.63 |
| 1236297600000 | 1826.56 |
| 1236556800000 | 1780.9 |
| 1236643200000 | 1776.41 |
| 1236729600000 | 1788.42 |
| 1236816000000 | 1761.75 |
| 1236902400000 | 1802.68 |
| 1237161600000 | 1832.53 |
| 1237248000000 | 1828.7 |
| 1237334400000 | 1859.22 |
| 1237420800000 | 1880.58 |
| 1237507200000 | 1858.42 |
| 1237766400000 | 1945.09 |
| 1237852800000 | 1962.85 |
| 1237939200000 | 1963.88 |
| 1238025600000 | 2033.01 |
| 1238112000000 | 2021.5 |
| 1238371200000 | 1942.85 |
| 1238457600000 | 1967.58 |
| 1238544000000 | 1971.42 |
| 1238630400000 | 2070.74 |
| 1238716800000 | 2084.77 |
| 1238976000000 | 2137.01 |
| 1239062400000 | 2082.83 |
| 1239148800000 | 2054.41 |
| 1239235200000 | 2112.4 |
| 1239321600000 | 2112.42 |
| 1239580800000 | 2149.04 |
| 1239667200000 | 2240.46 |
| 1239753600000 | 2291.99 |
| 1239840000000 | 2284.06 |
| 1239926400000 | 2294.01 |
| 1240185600000 | 2272.81 |
| 1240272000000 | 2245.63 |
| 1240358400000 | 2223.23 |
| 1240444800000 | 2251.41 |
| 1240531200000 | 2280.33 |
| 1240790400000 | 2207.78 |
| 1240876800000 | 2164.06 |
| 1240963200000 | 2250.27 |
| 1241049600000 | 2289.96 |
| 1241136000000 | 2282.96 |
| 1241395200000 | 2384.2 |
| 1241481600000 | 2466.22 |
| 1241568000000 | 2571.13 |
| 1241654400000 | 2720.15 |
| 1241740800000 | 2853.23 |
| 1242000000000 | 2781.77 |
| 1242086400000 | 2870.04 |
| 1242172800000 | 2882.37 |
| 1242259200000 | 2801.03 |
| 1242345600000 | 2772.78 |
| 1242604800000 | 2735.98 |
| 1242691200000 | 2837.73 |
| 1242777600000 | 2890.35 |
| 1242864000000 | 2838.42 |
| 1242950400000 | 2904.2 |
| 1243209600000 | 2962.14 |
| 1243296000000 | 2924.1 |
| 1243382400000 | 3000.67 |
| 1243468800000 | 3024.05 |
| 1243555200000 | 3075.77 |
| 1243814400000 | 3220.69 |
| 1243900800000 | 3197.94 |
| 1243987200000 | 3245.16 |
| 1244073600000 | 3200.4 |
| 1244160000000 | 3203.91 |
| 1244419200000 | 3086.99 |
| 1244505600000 | 3112.39 |
| 1244592000000 | 3197.82 |
| 1244678400000 | 3162.28 |
| 1244764800000 | 3130.39 |
| 1245024000000 | 3026.6 |
| 1245110400000 | 2969.5 |
| 1245196800000 | 2992.83 |
| 1245283200000 | 2941.25 |
| 1245369600000 | 2998.66 |
| 1245628800000 | 2981.15 |
| 1245715200000 | 2944.08 |
| 1245801600000 | 3001.36 |
| 1245888000000 | 3031.78 |
| 1245974400000 | 3042.67 |
| 1246233600000 | 3038.07 |
| 1246320000000 | 3007.45 |
| 1246406400000 | 3062.03 |
| 1246492800000 | 3034.99 |
| 1246579200000 | 3026.05 |
| 1246838400000 | 2981.43 |
| 1246924800000 | 2977.67 |
| 1247011200000 | 2924.99 |
| 1247097600000 | 2967.98 |
| 1247184000000 | 2948.47 |
| 1247443200000 | 2911.5 |
| 1247529600000 | 2965.18 |
| 1247616000000 | 3088.69 |
| 1247702400000 | 3077.46 |
| 1247788800000 | 3146.9 |
| 1248048000000 | 3262.95 |
| 1248134400000 | 3263.54 |
| 1248220800000 | 3243.6 |
| 1248307200000 | 3319.1 |
| 1248393600000 | 3396.28 |
| 1248652800000 | 3448.88 |
| 1248739200000 | 3495.64 |
| 1248825600000 | 3470.44 |
| 1248912000000 | 3520.94 |
| 1248998400000 | 3543.88 |
| 1249257600000 | 3649.24 |
| 1249344000000 | 3603 |
| 1249430400000 | 3555.5 |
| 1249516800000 | 3582.25 |
| 1249603200000 | 3510.61 |
| 1249862400000 | 3505.39 |
| 1249948800000 | 3549.3 |
| 1250035200000 | 3519.05 |
| 1250121600000 | 3576.05 |
| 1250208000000 | 3575.67 |
| 1250467200000 | 3458.07 |
| 1250553600000 | 3487.14 |
| 1250640000000 | 3456.9 |
| 1250726400000 | 3507.73 |
| 1250812800000 | 3522.88 |
| 1251072000000 | 3615.82 |
| 1251158400000 | 3643.24 |
| 1251244800000 | 3643.11 |
| 1251331200000 | 3682.57 |
| 1251417600000 | 3706.39 |
| 1251676800000 | 3664.15 |
| 1251763200000 | 3668.27 |
| 1251849600000 | 3636.35 |
| 1251936000000 | 3675.02 |
| 1252022400000 | 3695.82 |
| 1252281600000 | 3758.17 |
| 1252368000000 | 3796.95 |
| 1252454400000 | 3787.65 |
| 1252540800000 | 3807.2 |
| 1252627200000 | 3819.49 |
| 1252886400000 | 3766.14 |
| 1252972800000 | 3783.77 |
| 1253059200000 | 3889.57 |
| 1253145600000 | 3889.94 |
| 1253232000000 | 3873.31 |
| 1253491200000 | 3871.4 |
| 1253577600000 | 3920.15 |
| 1253664000000 | 3931.19 |
| 1253750400000 | 3874.38 |
| 1253836800000 | 3883.37 |
| 1254096000000 | 3792.15 |
| 1254182400000 | 3826.06 |
| 1254268800000 | 3849.49 |
| 1254355200000 | 3803.29 |
| 1254441600000 | 3715.04 |
| 1254700800000 | 3662.76 |
| 1254787200000 | 3749.35 |
| 1254873600000 | 3810.93 |
| 1254960000000 | 3877.73 |
| 1255046400000 | 3861.6 |
| 1255305600000 | 3881.44 |
| 1255392000000 | 3876.14 |
| 1255478400000 | 3949.26 |
| 1255564800000 | 3974.5 |
| 1255651200000 | 3958.17 |
| 1255910400000 | 3997.74 |
| 1255996800000 | 3984.75 |
| 1256083200000 | 3971.51 |
| 1256169600000 | 3958.93 |
| 1256256000000 | 3993.92 |
| 1256515200000 | 4005.11 |
| 1256601600000 | 3955.87 |
| 1256688000000 | 3896.92 |
| 1256774400000 | 3876.41 |
| 1256860800000 | 3907.11 |
| 1257120000000 | 3885.91 |
| 1257206400000 | 3841.6 |
| 1257292800000 | 3882.8 |
| 1257379200000 | 3824.66 |
| 1257465600000 | 3854.06 |
| 1257724800000 | 3897.19 |
| 1257811200000 | 3902.1 |
| 1257897600000 | 3947.77 |
| 1257984000000 | 3943.75 |
| 1258070400000 | 3972.22 |
| 1258329600000 | 4075.68 |
| 1258416000000 | 4052.41 |
| 1258502400000 | 4037.04 |
| 1258588800000 | 4005.9 |
| 1258675200000 | 4008.52 |
| 1258934400000 | 4054.65 |
| 1259020800000 | 4056.25 |
| 1259107200000 | 4084.93 |
| 1259193600000 | 4077.24 |
| 1259280000000 | 4070.04 |
| 1259539200000 | 4020.06 |
| 1259625600000 | 4098.19 |
| 1259712000000 | 4119.35 |
| 1259798400000 | 4165.96 |
| 1259884800000 | 4144.23 |
| 1260144000000 | 4154.09 |
| 1260230400000 | 4144.51 |
| 1260316800000 | 4140.48 |
| 1260403200000 | 4119.57 |
| 1260489600000 | 4126.79 |
| 1260748800000 | 4138.19 |
| 1260835200000 | 4151.09 |
| 1260921600000 | 4153.45 |
| 1261008000000 | 4141.93 |
| 1261094400000 | 4143.87 |
| 1261353600000 | 4151.77 |
| 1261440000000 | 4176.3 |
| 1261526400000 | 4197.15 |
| 1261612800000 | 4221.98 |
| 1261699200000 | 4221.99 |
| 1261958400000 | 4267.3 |
| 1262044800000 | 4326.03 |
| 1262131200000 | 4340.32 |
| 1262217600000 | 4344.08 |
| 1262563200000 | 4420.41 |
| 1262649600000 | 4497.23 |
| 1262736000000 | 4511.5 |
| 1262822400000 | 4504.24 |
| 1262908800000 | 4530.47 |
| 1263168000000 | 4613.35 |
| 1263254400000 | 4581.66 |
| 1263340800000 | 4530.49 |
| 1263427200000 | 4582.86 |
| 1263513600000 | 4554.17 |
| 1263772800000 | 4560.53 |
| 1263859200000 | 4562.54 |
| 1263945600000 | 4497.27 |
| 1264032000000 | 4416.68 |
| 1264118400000 | 4415.37 |
| 1264377600000 | 4405.6 |
| 1264464000000 | 4233.9 |
| 1264550400000 | 4157.97 |
| 1264636800000 | 4250.38 |
| 1264723200000 | 4220.78 |
| 1264982400000 | 4179.81 |
| 1265068800000 | 4203.17 |
| 1265155200000 | 4264.68 |
| 1265241600000 | 4192.71 |
| 1265328000000 | 4081.05 |
| 1265587200000 | 4072.74 |
| 1265673600000 | 4121.46 |
| 1265760000000 | 4126.69 |
| 1265846400000 | 4157.92 |
| 1265932800000 | 4195.93 |
| 1266192000000 | 4201.87 |
| 1266278400000 | 4220.7 |
| 1266364800000 | 4268.37 |
| 1266451200000 | 4208.7 |
| 1266537600000 | 4164.73 |
| 1266796800000 | 4189.66 |
| 1266883200000 | 4226.69 |
| 1266969600000 | 4228.68 |
| 1267056000000 | 4204.26 |
| 1267142400000 | 4207.2 |
| 1267401600000 | 4247.52 |
| 1267488000000 | 4261.53 |
| 1267574400000 | 4279.66 |
| 1267660800000 | 4256.89 |
| 1267747200000 | 4290.39 |
| 1268006400000 | 4335.81 |
| 1268092800000 | 4353.35 |
| 1268179200000 | 4387.06 |
| 1268265600000 | 4394.16 |
| 1268352000000 | 4398.59 |
| 1268611200000 | 4386.19 |
| 1268697600000 | 4419.24 |
| 1268784000000 | 4461.95 |
| 1268870400000 | 4435.14 |
| 1268956800000 | 4426.86 |
| 1269216000000 | 4376.4 |
| 1269302400000 | 4385.12 |
| 1269388800000 | 4365.75 |
| 1269475200000 | 4386.41 |
| 1269561600000 | 4443.13 |
| 1269820800000 | 4463.37 |
| 1269907200000 | 4469.48 |
| 1269993600000 | 4415.19 |
| 1270080000000 | 4470.57 |
| 1270166400000 | 4470.59 |
| 1270425600000 | 4521.04 |
| 1270512000000 | 4547.28 |
| 1270598400000 | 4562.21 |
| 1270684800000 | 4548.11 |
| 1270771200000 | 4631.36 |
| 1271030400000 | 4632.68 |
| 1271116800000 | 4610.74 |
| 1271203200000 | 4730.38 |
| 1271289600000 | 4727.29 |
| 1271376000000 | 4726.71 |
| 1271635200000 | 4616.29 |
| 1271721600000 | 4659.46 |
| 1271808000000 | 4655.61 |
| 1271894400000 | 4646.19 |
| 1271980800000 | 4660.68 |
| 1272240000000 | 4704.75 |
| 1272326400000 | 4677.26 |
| 1272412800000 | 4603.76 |
| 1272499200000 | 4634.76 |
| 1272585600000 | 4661.99 |
| 1272844800000 | 4625.71 |
| 1272931200000 | 4553.64 |
| 1273017600000 | 4452.34 |
| 1273104000000 | 4398.6 |
| 1273190400000 | 4301.3 |
| 1273449600000 | 4456.56 |
| 1273536000000 | 4411.98 |
| 1273622400000 | 4467.13 |
| 1273708800000 | 4460.55 |
| 1273795200000 | 4446.77 |
| 1274054400000 | 4374.99 |
| 1274140800000 | 4410.6 |
| 1274227200000 | 4277.5 |
| 1274313600000 | 4183.27 |
| 1274400000000 | 4113.18 |
| 1274659200000 | 4137.21 |
| 1274745600000 | 3929.98 |
| 1274832000000 | 4012.35 |
| 1274918400000 | 4087.26 |
| 1275004800000 | 4095.68 |
| 1275264000000 | 4182.88 |
| 1275350400000 | 4107.93 |
| 1275436800000 | 4131.44 |
| 1275523200000 | 4237.29 |
| 1275609600000 | 4243.1 |
| 1275868800000 | 4154.7 |
| 1275955200000 | 4175.18 |
| 1276041600000 | 4178.82 |
| 1276128000000 | 4228.5 |
| 1276214400000 | 4242.56 |
| 1276473600000 | 4313.51 |
| 1276560000000 | 4339.4 |
| 1276646400000 | 4373.46 |
| 1276732800000 | 4374.98 |
| 1276819200000 | 4417.03 |
| 1277078400000 | 4488.1 |
| 1277164800000 | 4462.9 |
| 1277251200000 | 4391.4 |
| 1277337600000 | 4358.68 |
| 1277424000000 | 4376.16 |
| 1277683200000 | 4410.67 |
| 1277769600000 | 4323.29 |
| 1277856000000 | 4331.35 |
| 1277942400000 | 4296.67 |
| 1278028800000 | 4346.29 |
| 1278288000000 | 4335.56 |
| 1278374400000 | 4403.84 |
| 1278460800000 | 4394.53 |
| 1278547200000 | 4439.44 |
| 1278633600000 | 4479.73 |
| 1278892800000 | 4474.22 |
| 1278979200000 | 4494.54 |
| 1279065600000 | 4545.48 |
| 1279152000000 | 4538.39 |
| 1279238400000 | 4543.47 |
| 1279497600000 | 4523.73 |
| 1279584000000 | 4576.59 |
| 1279670400000 | 4576 |
| 1279756800000 | 4600.58 |
| 1279843200000 | 4637 |
| 1280102400000 | 4678.68 |
| 1280188800000 | 4719.83 |
| 1280275200000 | 4720.06 |
| 1280361600000 | 4750.7 |
| 1280448000000 | 4730.62 |
| 1280707200000 | 4819.77 |
| 1280793600000 | 4822.53 |
| 1280880000000 | 4811.35 |
| 1280966400000 | 4804.72 |
| 1281052800000 | 4826.74 |
| 1281312000000 | 4825.95 |
| 1281398400000 | 4757.94 |
| 1281484800000 | 4697.64 |
| 1281571200000 | 4660.86 |
| 1281657600000 | 4691.99 |
| 1281916800000 | 4678.52 |
| 1282003200000 | 4720.22 |
| 1282089600000 | 4728.8 |
| 1282176000000 | 4769.53 |
| 1282262400000 | 4732.54 |
| 1282521600000 | 4740.95 |
| 1282608000000 | 4716.18 |
| 1282694400000 | 4706.33 |
| 1282780800000 | 4713.13 |
| 1282867200000 | 4718.06 |
| 1283126400000 | 4716.63 |
| 1283212800000 | 4714.91 |
| 1283299200000 | 4759.68 |
| 1283385600000 | 4767.22 |
| 1283472000000 | 4786.61 |
| 1283731200000 | 4831.63 |
| 1283817600000 | 4826.82 |
| 1283904000000 | 4873.02 |
| 1283990400000 | 4897.02 |
| 1284076800000 | 4899.86 |
| 1284336000000 | 4953.74 |
| 1284422400000 | 4954.53 |
| 1284508800000 | 4974.56 |
| 1284595200000 | 4967.51 |
| 1284681600000 | 4997.84 |
| 1284940800000 | 5044.05 |
| 1285027200000 | 5086.65 |
| 1285113600000 | 5111.57 |
| 1285200000000 | 5114.23 |
| 1285286400000 | 5125.65 |
| 1285545600000 | 5155.68 |
| 1285632000000 | 5091.17 |
| 1285718400000 | 5126.59 |
| 1285804800000 | 5110.95 |
| 1285891200000 | 5182.91 |
| 1286150400000 | 5206.95 |
| 1286236800000 | 5224.78 |
| 1286323200000 | 5250.96 |
| 1286409600000 | 5229.83 |
| 1286496000000 | 5246.17 |
| 1286755200000 | 5266.89 |
| 1286841600000 | 5225.48 |
| 1286928000000 | 5311.92 |
| 1287014400000 | 5326.49 |
| 1287100800000 | 5345.85 |
| 1287360000000 | 5304.58 |
| 1287446400000 | 5270.09 |
| 1287532800000 | 5295.89 |
| 1287619200000 | 5324.17 |
| 1287705600000 | 5301.6 |
| 1287964800000 | 5347.19 |
| 1288051200000 | 5306.66 |
| 1288137600000 | 5256.6 |
| 1288224000000 | 5312.42 |
| 1288310400000 | 5343.49 |
| 1288569600000 | 5380.85 |
| 1288656000000 | 5409.64 |
| 1288742400000 | 5435.28 |
| 1288828800000 | 5499.76 |
| 1288915200000 | 5483.61 |
| 1289174400000 | 5543.77 |
| 1289260800000 | 5588.13 |
| 1289347200000 | 5540.13 |
| 1289433600000 | 5539.03 |
| 1289520000000 | 5424.8 |
| 1289779200000 | 5350.46 |
| 1289865600000 | 5359.75 |
| 1289952000000 | 5362.74 |
| 1290038400000 | 5338.15 |
| 1290124800000 | 5330.8 |
| 1290384000000 | 5346.95 |
| 1290470400000 | 5205.19 |
| 1290556800000 | 5238.45 |
| 1290643200000 | 5272.99 |
| 1290729600000 | 5212.34 |
| 1290988800000 | 5204.04 |
| 1291075200000 | 5203.1 |
| 1291161600000 | 5270.63 |
| 1291248000000 | 5313.03 |
| 1291334400000 | 5299.35 |
| 1291593600000 | 5298.87 |
| 1291680000000 | 5321.13 |
| 1291766400000 | 5278.3 |
| 1291852800000 | 5315.17 |
| 1291939200000 | 5312.16 |
| 1292198400000 | 5348.38 |
| 1292284800000 | 5403.28 |
| 1292371200000 | 5378.06 |
| 1292457600000 | 5295.19 |
| 1292544000000 | 5335.26 |
| 1292803200000 | 5295.95 |
| 1292889600000 | 5331.91 |
| 1292976000000 | 5358.27 |
| 1293062400000 | 5392.85 |
| 1293148800000 | 5419.07 |
| 1293408000000 | 5418.45 |
| 1293494400000 | 5469.8 |
| 1293580800000 | 5518.02 |
| 1293667200000 | 5557.75 |
| 1293753600000 | 5586.69 |
| 1294012800000 | 5639.39 |
| 1294099200000 | 5644.54 |
| 1294185600000 | 5631.44 |
| 1294272000000 | 5692.26 |
| 1294358400000 | 5687.2 |
| 1294617600000 | 5646.4 |
| 1294704000000 | 5674.89 |
| 1294790400000 | 5751.42 |
| 1294876800000 | 5759.86 |
| 1294963200000 | 5713.24 |
| 1295222400000 | 5697.63 |
| 1295308800000 | 5716.79 |
| 1295395200000 | 5748.6 |
| 1295481600000 | 5639.02 |
| 1295568000000 | 5679.08 |
| 1295827200000 | 5660.92 |
| 1295913600000 | 5635.8 |
| 1296000000000 | 5684.35 |
| 1296086400000 | 5656.53 |
| 1296172800000 | 5614.81 |
| 1296432000000 | 5562.83 |
| 1296518400000 | 5640.3 |
| 1296604800000 | 5700.52 |
| 1296691200000 | 5684.08 |
| 1296777600000 | 5688.66 |
| 1297036800000 | 5672.8 |
| 1297123200000 | 5686.92 |
| 1297209600000 | 5642.1 |
| 1297296000000 | 5577.23 |
| 1297382400000 | 5530.66 |
| 1297641600000 | 5530.26 |
| 1297728000000 | 5459.94 |
| 1297814400000 | 5474.46 |
| 1297900800000 | 5474.24 |
| 1297987200000 | 5486.18 |
| 1298246400000 | 5433.07 |
| 1298332800000 | 5281.77 |
| 1298419200000 | 5261.13 |
| 1298505600000 | 5186.48 |
| 1298592000000 | 5261.93 |
| 1298851200000 | 5245.61 |
| 1298937600000 | 5335 |
| 1299024000000 | 5298.65 |
| 1299110400000 | 5351.6 |
| 1299196800000 | 5403.17 |
| 1299456000000 | 5405.58 |
| 1299542400000 | 5425.76 |
| 1299628800000 | 5442.35 |
| 1299715200000 | 5376.79 |
| 1299801600000 | 5332.45 |
| 1300060800000 | 5302.51 |
| 1300147200000 | 5100.84 |
| 1300233600000 | 5161.13 |
| 1300320000000 | 5103.06 |
| 1300406400000 | 5151.3 |
| 1300665600000 | 5253.65 |
| 1300752000000 | 5313.47 |
| 1300838400000 | 5325.6 |
| 1300924800000 | 5390.47 |
| 1301011200000 | 5418.82 |
| 1301270400000 | 5402.26 |
| 1301356800000 | 5394 |
| 1301443200000 | 5439.57 |
| 1301529600000 | 5437.45 |
| 1301616000000 | 5479.94 |
| 1301875200000 | 5521.54 |
| 1301961600000 | 5507.31 |
| 1302048000000 | 5551.43 |
| 1302134400000 | 5540.9 |
| 1302220800000 | 5584.16 |
| 1302480000000 | 5556.57 |
| 1302566400000 | 5504.55 |
| 1302652800000 | 5542.56 |
| 1302739200000 | 5578.27 |
| 1302825600000 | 5582.4 |
| 1303084800000 | 5528.41 |
| 1303171200000 | 5535.89 |
| 1303257600000 | 5605.24 |
| 1303344000000 | 5642.91 |
| 1303430400000 | 5642.91 |
| 1303689600000 | 5621.16 |
| 1303776000000 | 5635.87 |
| 1303862400000 | 5636.41 |
| 1303948800000 | 5667.56 |
| 1304035200000 | 5704.05 |
| 1304294400000 | 5703.74 |
| 1304380800000 | 5641.23 |
| 1304467200000 | 5591.09 |
| 1304553600000 | 5558.72 |
| 1304640000000 | 5581.34 |
| 1304899200000 | 5610.95 |
| 1304985600000 | 5647.71 |
| 1305072000000 | 5657.19 |
| 1305158400000 | 5577.17 |
| 1305244800000 | 5589.64 |
| 1305504000000 | 5526.16 |
| 1305590400000 | 5518.77 |
| 1305676800000 | 5585.27 |
| 1305763200000 | 5578.44 |
| 1305849600000 | 5574.23 |
| 1306108800000 | 5471.52 |
| 1306195200000 | 5547.04 |
| 1306281600000 | 5540.61 |
| 1306368000000 | 5552.22 |
| 1306454400000 | 5593.56 |
| 1306713600000 | 5599.89 |
| 1306800000000 | 5615.11 |
| 1306886400000 | 5631.84 |
| 1306972800000 | 5593.78 |
| 1307059200000 | 5623.03 |
| 1307318400000 | 5593.58 |
| 1307404800000 | 5609.46 |
| 1307491200000 | 5577.8 |
| 1307577600000 | 5573.74 |
| 1307664000000 | 5530.13 |
| 1307923200000 | 5484.49 |
| 1308009600000 | 5508.91 |
| 1308096000000 | 5478.89 |
| 1308182400000 | 5404.19 |
| 1308268800000 | 5393.12 |
| 1308528000000 | 5404.02 |
| 1308614400000 | 5478.02 |
| 1308700800000 | 5453.13 |
| 1308787200000 | 5413.78 |
| 1308873600000 | 5457.27 |
| 1309132800000 | 5423.65 |
| 1309219200000 | 5459.55 |
| 1309305600000 | 5507.64 |
| 1309392000000 | 5567.3 |
| 1309478400000 | 5570.65 |
| 1309737600000 | 5586.97 |
| 1309824000000 | 5578.59 |
| 1309910400000 | 5588.14 |
| 1309996800000 | 5610.28 |
| 1310083200000 | 5658.28 |
| 1310342400000 | 5615.67 |
| 1310428800000 | 5555.84 |
| 1310515200000 | 5607.22 |
| 1310601600000 | 5599.56 |
| 1310688000000 | 5558.4 |
| 1310947200000 | 5518.22 |
| 1311033600000 | 5546.61 |
| 1311120000000 | 5587.24 |
| 1311206400000 | 5607.33 |
| 1311292800000 | 5679.81 |
| 1311552000000 | 5669.2 |
| 1311638400000 | 5713.87 |
| 1311724800000 | 5713.79 |
| 1311811200000 | 5737.49 |
| 1311897600000 | 5713.61 |
| 1312156800000 | 5734.27 |
| 1312243200000 | 5689.37 |
| 1312329600000 | 5633.79 |
| 1312416000000 | 5550.52 |
| 1312502400000 | 5354.67 |
| 1312761600000 | 5167.41 |
| 1312848000000 | 5174.78 |
| 1312934400000 | 5077.14 |
| 1313020800000 | 4997.49 |
| 1313107200000 | 5026.1 |
| 1313366400000 | 5115.65 |
| 1313452800000 | 5108.19 |
| 1313539200000 | 5151.65 |
| 1313625600000 | 5067.91 |
| 1313712000000 | 4944.13 |
| 1313971200000 | 4899.74 |
| 1314057600000 | 4973.21 |
| 1314144000000 | 4923.05 |
| 1314230400000 | 4957.51 |
| 1314316800000 | 4949.6 |
| 1314576000000 | 5041.77 |
| 1314662400000 | 5034.98 |
| 1314748800000 | 5213.68 |
| 1314835200000 | 5179.03 |
| 1314921600000 | 5161.59 |
| 1315180800000 | 5080.08 |
| 1315267200000 | 5073.33 |
| 1315353600000 | 5119.5 |
| 1315440000000 | 5092.39 |
| 1315526400000 | 5010.67 |
| 1315785600000 | 4885.39 |
| 1315872000000 | 4871.78 |
| 1315958400000 | 4846.65 |
| 1316044800000 | 4882.49 |
| 1316131200000 | 4943.88 |
| 1316390400000 | 4782.91 |
| 1316476800000 | 4805.71 |
| 1316563200000 | 4737.64 |
| 1316649600000 | 4554.51 |
| 1316736000000 | 4518.45 |
| 1316995200000 | 4363.87 |
| 1317081600000 | 4530.05 |
| 1317168000000 | 4459.23 |
| 1317254400000 | 4425.79 |
| 1317340800000 | 4370.37 |
| 1317600000000 | 4222.16 |
| 1317686400000 | 4111.27 |
| 1317772800000 | 4160.07 |
| 1317859200000 | 4230.54 |
| 1317945600000 | 4299.1 |
| 1318204800000 | 4361.82 |
| 1318291200000 | 4401.04 |
| 1318377600000 | 4491.1 |
| 1318464000000 | 4520.02 |
| 1318550400000 | 4642.38 |
| 1318809600000 | 4679.34 |
| 1318896000000 | 4583.34 |
| 1318982400000 | 4648.58 |
| 1319068800000 | 4591.12 |
| 1319155200000 | 4611.44 |
| 1319414400000 | 4669.94 |
| 1319500800000 | 4684.1 |
| 1319587200000 | 4643.18 |
| 1319673600000 | 4875.23 |
| 1319760000000 | 4956.72 |
| 1320019200000 | 4845.87 |
| 1320105600000 | 4663.57 |
| 1320192000000 | 4726.3 |
| 1320278400000 | 4682.3 |
| 1320364800000 | 4734.33 |
| 1320624000000 | 4717.46 |
| 1320710400000 | 4730.8 |
| 1320796800000 | 4670.78 |
| 1320883200000 | 4559.5 |
| 1320969600000 | 4595.45 |
| 1321228800000 | 4600.66 |
| 1321315200000 | 4571.86 |
| 1321401600000 | 4586.1 |
| 1321488000000 | 4562.15 |
| 1321574400000 | 4513.07 |
| 1321833600000 | 4432.72 |
| 1321920000000 | 4454.26 |
| 1322006400000 | 4385.57 |
| 1322092800000 | 4371.11 |
| 1322179200000 | 4317.79 |
| 1322438400000 | 4375.31 |
| 1322524800000 | 4395.23 |
| 1322611200000 | 4427.8 |
| 1322697600000 | 4462.83 |
| 1322784000000 | 4482.4 |
| 1323043200000 | 4525.43 |
| 1323129600000 | 4497.26 |
| 1323216000000 | 4536.96 |
| 1323302400000 | 4445.01 |
| 1323388800000 | 4391.26 |
| 1323648000000 | 4355.11 |
| 1323734400000 | 4353.31 |
| 1323820800000 | 4317.01 |
| 1323907200000 | 4304.32 |
| 1323993600000 | 4312.21 |
| 1324252800000 | 4253.83 |
| 1324339200000 | 4281.08 |
| 1324425600000 | 4334.43 |
| 1324512000000 | 4332.08 |
| 1324598400000 | 4353.73 |
| 1324857600000 | 4353.73 |
| 1324944000000 | 4346.1 |
| 1325030400000 | 4354.64 |
| 1325116800000 | 4335.73 |
| 1325203200000 | 4358.02 |
| 1325462400000 | 4358.02 |
| 1325548800000 | 4476.85 |
| 1325635200000 | 4466.86 |
| 1325721600000 | 4467.05 |
| 1325808000000 | 4475.49 |
| 1326067200000 | 4483.17 |
| 1326153600000 | 4546.34 |
| 1326240000000 | 4554.42 |
| 1326326400000 | 4549.33 |
| 1326412800000 | 4582.7 |
| 1326672000000 | 4562.91 |
| 1326758400000 | 4642.09 |
| 1326844800000 | 4632 |
| 1326931200000 | 4690.8 |
| 1327017600000 | 4733.35 |
| 1327276800000 | 4759.47 |
| 1327363200000 | 4746.31 |
| 1327449600000 | 4807.4 |
| 1327536000000 | 4866.32 |
| 1327622400000 | 4904.64 |
| 1327881600000 | 4865.35 |
| 1327968000000 | 4931.88 |
| 1328054400000 | 4931.83 |
| 1328140800000 | 5018.79 |
| 1328227200000 | 5080.17 |
| 1328486400000 | 5087.25 |
| 1328572800000 | 5111.32 |
| 1328659200000 | 5177.35 |
| 1328745600000 | 5179 |
| 1328832000000 | 5100.92 |
| 1329091200000 | 5133.74 |
| 1329177600000 | 5100.25 |
| 1329264000000 | 5199.23 |
| 1329350400000 | 5110.2 |
| 1329436800000 | 5170.23 |
| 1329696000000 | 5239.22 |
| 1329782400000 | 5228.88 |
| 1329868800000 | 5216.73 |
| 1329955200000 | 5181.58 |
| 1330041600000 | 5220.27 |
| 1330300800000 | 5170.95 |
| 1330387200000 | 5192.6 |
| 1330473600000 | 5232.83 |
| 1330560000000 | 5177.58 |
| 1330646400000 | 5206.68 |
| 1330905600000 | 5148.04 |
| 1330992000000 | 5059.77 |
| 1331078400000 | 5077.12 |
| 1331164800000 | 5153.52 |
| 1331251200000 | 5149.46 |
| 1331510400000 | 5104.47 |
| 1331596800000 | 5192.1 |
| 1331683200000 | 5164.21 |
| 1331769600000 | 5169.57 |
| 1331856000000 | 5248.92 |
| 1332115200000 | 5220.7 |
| 1332201600000 | 5211.31 |
| 1332288000000 | 5204.41 |
| 1332374400000 | 5176.21 |
| 1332460800000 | 5203.06 |
| 1332720000000 | 5218.95 |
| 1332806400000 | 5272.23 |
| 1332892800000 | 5262.71 |
| 1332979200000 | 5229.55 |
| 1333065600000 | 5250.43 |
| 1333324800000 | 5300.48 |
| 1333411200000 | 5327.2 |
| 1333497600000 | 5279.26 |
| 1333584000000 | 5278.79 |
| 1333670400000 | 5278.8 |
| 1333929600000 | 5211.33 |
| 1334016000000 | 5226.72 |
| 1334102400000 | 5230.14 |
| 1334188800000 | 5253.21 |
| 1334275200000 | 5297.51 |
| 1334534400000 | 5276.68 |
| 1334620800000 | 5247.97 |
| 1334707200000 | 5263.57 |
| 1334793600000 | 5248.64 |
| 1334880000000 | 5262.36 |
| 1335139200000 | 5214.49 |
| 1335225600000 | 5244.54 |
| 1335312000000 | 5250.43 |
| 1335398400000 | 5260.52 |
| 1335484800000 | 5247.49 |
| 1335744000000 | 5246.03 |
| 1335830400000 | 5252.24 |
| 1335916800000 | 5283.86 |
| 1336003200000 | 5280.31 |
| 1336089600000 | 5247.35 |
| 1336348800000 | 5141.54 |
| 1336435200000 | 5165 |
| 1336521600000 | 5112.04 |
| 1336608000000 | 5116.8 |
| 1336694400000 | 5073.86 |
| 1336953600000 | 5000.96 |
| 1337040000000 | 5021.56 |
| 1337126400000 | 4902.82 |
| 1337212800000 | 4895.77 |
| 1337299200000 | 4791.94 |
| 1337558400000 | 4838.53 |
| 1337644800000 | 4899.01 |
| 1337731200000 | 4806.95 |
| 1337817600000 | 4820.3 |
| 1337904000000 | 4808.99 |
| 1338163200000 | 4813.46 |
| 1338249600000 | 4861.53 |
| 1338336000000 | 4780 |
| 1338422400000 | 4793.2 |
| 1338508800000 | 4742.41 |
| 1338768000000 | 4668.84 |
| 1338854400000 | 4675.81 |
| 1338940800000 | 4788.45 |
| 1339027200000 | 4790.13 |
| 1339113600000 | 4726.52 |
| 1339372800000 | 4791.37 |
| 1339459200000 | 4783.33 |
| 1339545600000 | 4851.42 |
| 1339632000000 | 4818.37 |
| 1339718400000 | 4884.63 |
| 1339977600000 | 4908.2 |
| 1340064000000 | 4950.81 |
| 1340150400000 | 4957.63 |
| 1340236800000 | 4925.81 |
| 1340323200000 | 4918.71 |
| 1340582400000 | 4893.17 |
| 1340668800000 | 4936.74 |
| 1340755200000 | 4990.94 |
| 1340841600000 | 4948.39 |
| 1340928000000 | 5057.82 |
| 1341187200000 | 5113.18 |
| 1341273600000 | 5177.45 |
| 1341360000000 | 5164.86 |
| 1341446400000 | 5206.32 |
| 1341532800000 | 5207.03 |
| 1341792000000 | 5156.97 |
| 1341878400000 | 5199.19 |
| 1341964800000 | 5233.79 |
| 1342051200000 | 5187.22 |
| 1342137600000 | 5246.6 |
| 1342396800000 | 5250.95 |
| 1342483200000 | 5278.02 |
| 1342569600000 | 5297.03 |
| 1342656000000 | 5313.76 |
| 1342742400000 | 5281.53 |
| 1343001600000 | 5200.46 |
| 1343088000000 | 5219.99 |
| 1343174400000 | 5239.9 |
| 1343260800000 | 5290.12 |
| 1343347200000 | 5307.4 |
| 1343606400000 | 5346.58 |
| 1343692800000 | 5370.43 |
| 1343779200000 | 5395.63 |
| 1343865600000 | 5389.52 |
| 1343952000000 | 5437.87 |
| 1344211200000 | 5478.41 |
| 1344297600000 | 5441.65 |
| 1344384000000 | 5412.05 |
| 1344470400000 | 5411.48 |
| 1344556800000 | 5433.8 |
| 1344816000000 | 5413.41 |
| 1344902400000 | 5465.68 |
| 1344988800000 | 5444.93 |
| 1345075200000 | 5452.83 |
| 1345161600000 | 5448.19 |
| 1345420800000 | 5452 |
| 1345507200000 | 5488.08 |
| 1345593600000 | 5479.51 |
| 1345680000000 | 5533.97 |
| 1345766400000 | 5507.72 |
| 1346025600000 | 5538.54 |
| 1346112000000 | 5535.98 |
| 1346198400000 | 5532.41 |
| 1346284800000 | 5505.82 |
| 1346371200000 | 5557.02 |
| 1346630400000 | 5592.65 |
| 1346716800000 | 5585.43 |
| 1346803200000 | 5556.95 |
| 1346889600000 | 5594.91 |
| 1346976000000 | 5681.72 |
| 1347235200000 | 5691.32 |
| 1347321600000 | 5729.3 |
| 1347408000000 | 5766.97 |
| 1347494400000 | 5785.29 |
| 1347580800000 | 5882.48 |
| 1347840000000 | 5896.7 |
| 1347926400000 | 5872.37 |
| 1348012800000 | 5936.93 |
| 1348099200000 | 5887.81 |
| 1348185600000 | 5937.69 |
| 1348444800000 | 5901.7 |
| 1348531200000 | 5917.45 |
| 1348617600000 | 5873.85 |
| 1348704000000 | 5920.07 |
| 1348790400000 | 5940.31 |
| 1349049600000 | 5941.02 |
| 1349136000000 | 5945.81 |
| 1349222400000 | 5885.67 |
| 1349308800000 | 5943.49 |
| 1349395200000 | 5983.93 |
| 1349654400000 | 5930.64 |
| 1349740800000 | 5913.71 |
| 1349827200000 | 5899.71 |
| 1349913600000 | 5916.01 |
| 1350000000000 | 5965.89 |
| 1350259200000 | 5988.43 |
| 1350345600000 | 6035.43 |
| 1350432000000 | 6067.12 |
| 1350518400000 | 6068.86 |
| 1350604800000 | 6028.49 |
| 1350864000000 | 6028.08 |
| 1350950400000 | 5989.52 |
| 1351036800000 | 5997.64 |
| 1351123200000 | 6019.87 |
| 1351209600000 | 6016.28 |
| 1351468800000 | 5993.5 |
| 1351555200000 | 5959.94 |
| 1351641600000 | 5957.69 |
| 1351728000000 | 5934.61 |
| 1351814400000 | 5964.38 |
| 1352073600000 | 5949.77 |
| 1352160000000 | 5944.33 |
| 1352246400000 | 5996.93 |
| 1352332800000 | 5968.37 |
| 1352419200000 | 5946.05 |
| 1352678400000 | 5970.61 |
| 1352764800000 | 5974.73 |
| 1352851200000 | 5951.48 |
| 1352937600000 | 5862.84 |
| 1353024000000 | 5854.69 |
| 1353283200000 | 5900.31 |
| 1353369600000 | 5919.11 |
| 1353456000000 | 5933.38 |
| 1353542400000 | 5946.48 |
| 1353628800000 | 5981.25 |
| 1353888000000 | 6009.55 |
| 1353974400000 | 5988.95 |
| 1354060800000 | 5994.48 |
| 1354147200000 | 6054.66 |
| 1354233600000 | 6076.46 |
| 1354492800000 | 6066.46 |
| 1354579200000 | 6071.04 |
| 1354665600000 | 6060.01 |
| 1354752000000 | 6079.85 |
| 1354838400000 | 6127.08 |
| 1355097600000 | 6114.51 |
| 1355184000000 | 6124.74 |
| 1355270400000 | 6148.29 |
| 1355356800000 | 6171.94 |
| 1355443200000 | 6188.7 |
| 1355702400000 | 6194.11 |
| 1355788800000 | 6251.46 |
| 1355875200000 | 6245.16 |
| 1355961600000 | 6233.85 |
| 1356048000000 | 6190 |
| 1356307200000 | 6204.83 |
| 1356393600000 | 6204.83 |
| 1356480000000 | 6244.56 |
| 1356566400000 | 6244.08 |
| 1356652800000 | 6270.93 |
| 1356912000000 | 6285.52 |
| 1357084800000 | 6369.6 |
| 1357171200000 | 6376.71 |
| 1357257600000 | 6347.99 |
| 1357516800000 | 6416.12 |
| 1357603200000 | 6388.06 |
| 1357689600000 | 6447.03 |
| 1357776000000 | 6512.11 |
| 1357862400000 | 6500.99 |
| 1358121600000 | 6446.82 |
| 1358208000000 | 6411.56 |
| 1358294400000 | 6432.99 |
| 1358380800000 | 6440.71 |
| 1358467200000 | 6459.42 |
| 1358726400000 | 6452.78 |
| 1358812800000 | 6445.56 |
| 1358899200000 | 6495.31 |
| 1358985600000 | 6516.31 |
| 1359072000000 | 6526.98 |
| 1359331200000 | 6549.67 |
| 1359417600000 | 6584.34 |
| 1359504000000 | 6602.8 |
| 1359590400000 | 6591.54 |
| 1359676800000 | 6606.26 |
| 1359936000000 | 6629.63 |
| 1360022400000 | 6603.49 |
| 1360108800000 | 6641.2 |
| 1360195200000 | 6608.35 |
| 1360281600000 | 6625.32 |
| 1360540800000 | 6606.69 |
| 1360627200000 | 6611.75 |
| 1360713600000 | 6657.42 |
| 1360800000000 | 6689.99 |
| 1360886400000 | 6740.46 |
| 1361145600000 | 6746.96 |
| 1361232000000 | 6752.71 |
| 1361318400000 | 6772.04 |
| 1361404800000 | 6691.28 |
| 1361491200000 | 6687.61 |
| 1361750400000 | 6678.35 |
| 1361836800000 | 6630.36 |
| 1361923200000 | 6641.29 |
| 1362009600000 | 6660.73 |
| 1362096000000 | 6628.2 |
| 1362355200000 | 6487.92 |
| 1362441600000 | 6503.12 |
| 1362528000000 | 6535.55 |
| 1362614400000 | 6527.92 |
| 1362700800000 | 6494.29 |
| 1362960000000 | 6477.41 |
| 1363046400000 | 6510.56 |
| 1363132800000 | 6482.58 |
| 1363219200000 | 6495.84 |
| 1363305600000 | 6506.33 |
| 1363564800000 | 6473.76 |
| 1363651200000 | 6481.97 |
| 1363737600000 | 6497.09 |
| 1363824000000 | 6553.84 |
| 1363910400000 | 6582.04 |
| 1364169600000 | 6627.14 |
| 1364256000000 | 6676.36 |
| 1364342400000 | 6715.41 |
| 1364428800000 | 6725.43 |
| 1364515200000 | 6725.43 |
| 1364774400000 | 6726.69 |
| 1364860800000 | 6755.69 |
| 1364947200000 | 6772.05 |
| 1365033600000 | 6743.86 |
| 1365120000000 | 6729.94 |
| 1365379200000 | 6681.07 |
| 1365465600000 | 6734.94 |
| 1365552000000 | 6797.84 |
| 1365638400000 | 6827.92 |
| 1365724800000 | 6833.29 |
| 1365984000000 | 6799.67 |
| 1366070400000 | 6796.14 |
| 1366156800000 | 6806.72 |
| 1366243200000 | 6778.48 |
| 1366329600000 | 6823.89 |
| 1366588800000 | 6828.81 |
| 1366675200000 | 6795.69 |
| 1366761600000 | 6806.33 |
| 1366848000000 | 6853.4 |
| 1366934400000 | 6879.69 |
| 1367193600000 | 6894.61 |
| 1367280000000 | 6902.34 |
| 1367366400000 | 6893.7 |
| 1367452800000 | 6892.71 |
| 1367539200000 | 6885.38 |
| 1367798400000 | 6927.8 |
| 1367884800000 | 6949.96 |
| 1367971200000 | 7023.49 |
| 1368057600000 | 7045.49 |
| 1368144000000 | 7022.5 |
| 1368403200000 | 7012.27 |
| 1368489600000 | 7038.56 |
| 1368576000000 | 7053.95 |
| 1368662400000 | 7022.36 |
| 1368748800000 | 6995.71 |
| 1369008000000 | 7030.71 |
| 1369094400000 | 6970.48 |
| 1369180800000 | 6982.18 |
| 1369267200000 | 6769.39 |
| 1369353600000 | 6773.63 |
| 1369612800000 | 6839.12 |
| 1369699200000 | 6864.97 |
| 1369785600000 | 6767.43 |
| 1369872000000 | 6669.94 |
| 1369958400000 | 6639.65 |
| 1370217600000 | 6652.95 |
| 1370304000000 | 6764.47 |
| 1370390400000 | 6720.25 |
| 1370476800000 | 6678.39 |
| 1370563200000 | 6667.79 |
| 1370822400000 | 6565.64 |
| 1370908800000 | 6465.57 |
| 1370995200000 | 6446.87 |
| 1371081600000 | 6312.59 |
| 1371168000000 | 6396.45 |
| 1371427200000 | 6409.25 |
| 1371513600000 | 6418.77 |
| 1371600000000 | 6480.23 |
| 1371686400000 | 6211.22 |
| 1371772800000 | 6175.52 |
| 1372032000000 | 6034.69 |
| 1372118400000 | 6079.49 |
| 1372204800000 | 6135.2 |
| 1372291200000 | 6194.71 |
| 1372377600000 | 6256.44 |
| 1372636800000 | 6251.5 |
| 1372723200000 | 6289.47 |
| 1372809600000 | 6202.58 |
| 1372896000000 | 6236.96 |
| 1372982400000 | 6213.6 |
| 1373241600000 | 6149.62 |
| 1373328000000 | 6193.94 |
| 1373414400000 | 6216.18 |
| 1373500800000 | 6360.51 |
| 1373587200000 | 6365.76 |
| 1373846400000 | 6347.8 |
| 1373932800000 | 6362.76 |
| 1374019200000 | 6344.05 |
| 1374105600000 | 6332.98 |
| 1374192000000 | 6325.33 |
| 1374451200000 | 6360.9 |
| 1374537600000 | 6373.5 |
| 1374624000000 | 6387.97 |
| 1374710400000 | 6391.03 |
| 1374796800000 | 6398.54 |
| 1375056000000 | 6358.37 |
| 1375142400000 | 6342.36 |
| 1375228800000 | 6278.89 |
| 1375315200000 | 6301.09 |
| 1375401600000 | 6317.26 |
| 1375660800000 | 6326.27 |
| 1375747200000 | 6303.72 |
| 1375833600000 | 6311.25 |
| 1375920000000 | 6349.1 |
| 1376006400000 | 6358.74 |
| 1376265600000 | 6331.49 |
| 1376352000000 | 6300.26 |
| 1376438400000 | 6240.43 |
| 1376524800000 | 6227.45 |
| 1376611200000 | 6240.22 |
| 1376870400000 | 6150.48 |
| 1376956800000 | 6059.67 |
| 1377043200000 | 6059.43 |
| 1377129600000 | 6036.92 |
| 1377216000000 | 6079.43 |
| 1377475200000 | 6047.54 |
| 1377561600000 | 5958.36 |
| 1377648000000 | 5919.58 |
| 1377734400000 | 5961.71 |
| 1377820800000 | 5961.04 |
| 1378080000000 | 6049.94 |
| 1378166400000 | 6078.33 |
| 1378252800000 | 6044.73 |
| 1378339200000 | 6027.51 |
| 1378425600000 | 6070.94 |
| 1378684800000 | 6105.3 |
| 1378771200000 | 6136.14 |
| 1378857600000 | 6178.13 |
| 1378944000000 | 6211.2 |
| 1379030400000 | 6188.35 |
| 1379289600000 | 6318.55 |
| 1379376000000 | 6287.39 |
| 1379462400000 | 6310.39 |
| 1379548800000 | 6471.21 |
| 1379635200000 | 6410.95 |
| 1379894400000 | 6417.65 |
| 1379980800000 | 6396.07 |
| 1380067200000 | 6407.18 |
| 1380153600000 | 6411.89 |
| 1380240000000 | 6448.56 |
| 1380499200000 | 6388.84 |
| 1380585600000 | 6436.92 |
| 1380672000000 | 6432.23 |
| 1380758400000 | 6371.24 |
| 1380844800000 | 6038.31 |
| 1381104000000 | 5773.66 |
| 1381190400000 | 5797.77 |
| 1381276800000 | 5792.9 |
| 1381363200000 | 5849.35 |
| 1381449600000 | 5861.88 |
| 1381708800000 | 5849.26 |
| 1381795200000 | 5856.07 |
| 1381881600000 | 5836.12 |
| 1381968000000 | 5881.51 |
| 1382054400000 | 5913.05 |
| 1382313600000 | 5959.89 |
| 1382400000000 | 5999.85 |
| 1382486400000 | 6002.36 |
| 1382572800000 | 6021.73 |
| 1382659200000 | 6027.09 |
| 1382918400000 | 5989.22 |
| 1383004800000 | 6003.54 |
| 1383091200000 | 6015.41 |
| 1383177600000 | 5999.47 |
| 1383264000000 | 6011.14 |
| 1383523200000 | 6006.57 |
| 1383609600000 | 6006.04 |
| 1383696000000 | 6014.26 |
| 1383782400000 | 5988.61 |
| 1383868800000 | 5978.91 |
| 1384128000000 | 5955.5 |
| 1384214400000 | 5919.14 |
| 1384300800000 | 5863.72 |
| 1384387200000 | 5890.29 |
| 1384473600000 | 5915.09 |
| 1384732800000 | 5914.29 |
| 1384819200000 | 5916.61 |
| 1384905600000 | 5907.34 |
| 1384992000000 | 5865.58 |
| 1385078400000 | 5863.39 |
| 1385337600000 | 5844.8 |
| 1385424000000 | 5871.62 |
| 1385510400000 | 5842.44 |
| 1385596800000 | 5850.21 |
| 1385683200000 | 5866.6 |
| 1385942400000 | 5873.11 |
| 1386028800000 | 5869.78 |
| 1386115200000 | 5832.77 |
| 1386201600000 | 5809.96 |
| 1386288000000 | 5816.3 |
| 1386547200000 | 5823.58 |
| 1386633600000 | 5803.63 |
| 1386720000000 | 5749.5 |
| 1386806400000 | 5723.09 |
| 1386892800000 | 5735.26 |
| 1387152000000 | 5731.22 |
| 1387238400000 | 5726.45 |
| 1387324800000 | 5722.93 |
| 1387411200000 | 5696.87 |
| 1387497600000 | 5725.95 |
| 1387756800000 | 5740.8 |
| 1387843200000 | 5754.46 |
| 1387929600000 | 5754.46 |
| 1388016000000 | 5787.46 |
| 1388102400000 | 5810.23 |
| 1388361600000 | 5821.78 |
| 1388448000000 | 5837.89 |
| 1388620800000 | 5852.2 |
| 1388707200000 | 5812.13 |
| 1388966400000 | 5793.68 |
| 1389052800000 | 5783.98 |
| 1389139200000 | 5815.27 |
| 1389225600000 | 5795.13 |
| 1389312000000 | 5829.91 |
| 1389571200000 | 5809.43 |
| 1389657600000 | 5773.49 |
| 1389744000000 | 5754.09 |
| 1389830400000 | 5753.56 |
| 1389916800000 | 5742.45 |
| 1390176000000 | 5717.28 |
| 1390262400000 | 5730.2 |
| 1390348800000 | 5750.59 |
| 1390435200000 | 5721.58 |
| 1390521600000 | 5688.39 |
| 1390780800000 | 5655.25 |
| 1390867200000 | 5647.68 |
| 1390953600000 | 5651.88 |
| 1391040000000 | 5633.3 |
| 1391126400000 | 5619.04 |
| 1391385600000 | 5601.68 |
| 1391472000000 | 5594.7 |
| 1391558400000 | 5594.08 |
| 1391644800000 | 5621.35 |
| 1391731200000 | 5651.18 |
| 1391990400000 | 5619.12 |
| 1392076800000 | 5673.13 |
| 1392163200000 | 5688.07 |
| 1392249600000 | 5677.47 |
| 1392336000000 | 5718.93 |
| 1392595200000 | 5755.5 |
| 1392681600000 | 5782.69 |
| 1392768000000 | 5783.87 |
| 1392854400000 | 5768.11 |
| 1392940800000 | 5765.55 |
| 1393200000000 | 5766.42 |
| 1393286400000 | 5782.59 |
| 1393372800000 | 5765.45 |
| 1393459200000 | 5783.68 |
| 1393545600000 | 5769.29 |
| 1393804800000 | 5704.33 |
| 1393891200000 | 5733.42 |
| 1393977600000 | 5754.71 |
| 1394064000000 | 5799.92 |
| 1394150400000 | 5801.18 |
| 1394409600000 | 5773.67 |
| 1394496000000 | 5795.16 |
| 1394582400000 | 5786.11 |
| 1394668800000 | 5803.98 |
| 1394755200000 | 5796.2 |
| 1395014400000 | 5824.79 |
| 1395100800000 | 5824.89 |
| 1395187200000 | 5810.27 |
| 1395273600000 | 5730.37 |
| 1395360000000 | 5751.21 |
| 1395619200000 | 5802.7 |
| 1395705600000 | 5797.29 |
| 1395792000000 | 5825.67 |
| 1395878400000 | 5854.59 |
| 1395964800000 | 5900.16 |
| 1396224000000 | 5905.23 |
| 1396310400000 | 5902.54 |
| 1396396800000 | 5916.69 |
| 1396483200000 | 5937.47 |
| 1396569600000 | 5959.58 |
| 1396828800000 | 5931.02 |
| 1396915200000 | 5978.83 |
| 1397001600000 | 6023.97 |
| 1397088000000 | 6018.82 |
| 1397174400000 | 6000.56 |
| 1397433600000 | 6004.59 |
| 1397520000000 | 6038.83 |
| 1397606400000 | 6103.61 |
| 1397692800000 | 6123.15 |
| 1397779200000 | 6123.15 |
| 1398038400000 | 6122.7 |
| 1398124800000 | 6132.6 |
| 1398211200000 | 6103.54 |
| 1398297600000 | 6177.43 |
| 1398384000000 | 6172.79 |
| 1398643200000 | 6148.75 |
| 1398729600000 | 6142.49 |
| 1398816000000 | 6162.7 |
| 1398902400000 | 6176.41 |
| 1398988800000 | 6192.1 |
| 1399248000000 | 6213.56 |
| 1399334400000 | 6236.92 |
| 1399420800000 | 6219.29 |
| 1399507200000 | 6238.78 |
| 1399593600000 | 6211.56 |
| 1399852800000 | 6193.41 |
| 1399939200000 | 6188.95 |
| 1400025600000 | 6232.05 |
| 1400112000000 | 6224.58 |
| 1400198400000 | 6240.53 |
| 1400457600000 | 6266.21 |
| 1400544000000 | 6265.44 |
| 1400630400000 | 6275.28 |
| 1400716800000 | 6276.59 |
| 1400803200000 | 6300.34 |
| 1401062400000 | 6306.85 |
| 1401148800000 | 6312.82 |
| 1401235200000 | 6346.92 |
| 1401321600000 | 6391.43 |
| 1401408000000 | 6390.88 |
| 1401667200000 | 6377.83 |
| 1401753600000 | 6359.53 |
| 1401840000000 | 6335.25 |
| 1401926400000 | 6344.9 |
| 1402012800000 | 6382.85 |
| 1402272000000 | 6404.48 |
| 1402358400000 | 6387.85 |
| 1402444800000 | 6366.12 |
| 1402531200000 | 6386.57 |
| 1402617600000 | 6388.35 |
| 1402876800000 | 6392.93 |
| 1402963200000 | 6365.71 |
| 1403049600000 | 6407.68 |
| 1403136000000 | 6421.71 |
| 1403222400000 | 6420.89 |
| 1403481600000 | 6405.92 |
| 1403568000000 | 6415.12 |
| 1403654400000 | 6405.35 |
| 1403740800000 | 6424.14 |
| 1403827200000 | 6429.66 |
| 1404086400000 | 6437.81 |
| 1404172800000 | 6437.94 |
| 1404259200000 | 6453.55 |
| 1404345600000 | 6487.61 |
| 1404432000000 | 6511.49 |
| 1404691200000 | 6499.67 |
| 1404777600000 | 6491.99 |
| 1404864000000 | 6495.98 |
| 1404950400000 | 6512.72 |
| 1405036800000 | 6526.34 |
| 1405296000000 | 6525.91 |
| 1405382400000 | 6501.94 |
| 1405468800000 | 6527.45 |
| 1405555200000 | 6536.37 |
| 1405641600000 | 6530.32 |
| 1405900800000 | 6563.25 |
| 1405987200000 | 6574.46 |
| 1406073600000 | 6594.37 |
| 1406160000000 | 6581.38 |
| 1406246400000 | 6582.83 |
| 1406505600000 | 6578.29 |
| 1406592000000 | 6571.95 |
| 1406678400000 | 6535.85 |
| 1406764800000 | 6532.03 |
| 1406851200000 | 6506.76 |
| 1407110400000 | 6474.93 |
| 1407196800000 | 6478.5 |
| 1407283200000 | 6447.76 |
| 1407369600000 | 6432.55 |
| 1407456000000 | 6368.51 |
| 1407715200000 | 6404.56 |
| 1407801600000 | 6399.66 |
| 1407888000000 | 6419.59 |
| 1407974400000 | 6447.56 |
| 1408060800000 | 6457.35 |
| 1408320000000 | 6469.11 |
| 1408406400000 | 6481.93 |
| 1408492800000 | 6471.2 |
| 1408579200000 | 6498.05 |
| 1408665600000 | 6519.72 |
| 1408924800000 | 6515.07 |
| 1409011200000 | 6495.51 |
| 1409097600000 | 6520.1 |
| 1409184000000 | 6503.36 |
| 1409270400000 | 6511.89 |
| 1409529600000 | 6508.53 |
| 1409616000000 | 6483.92 |
| 1409702400000 | 6506.71 |
| 1409788800000 | 6483.31 |
| 1409875200000 | 6482.22 |
| 1410134400000 | 6481.98 |
| 1410220800000 | 6440.45 |
| 1410307200000 | 6419.55 |
| 1410393600000 | 6418.91 |
| 1410480000000 | 6402.6 |
| 1410739200000 | 6340.57 |
| 1410825600000 | 6277.7 |
| 1410912000000 | 6307.77 |
| 1410998400000 | 6293.87 |
| 1411084800000 | 6307.42 |
| 1411344000000 | 6268.54 |
| 1411430400000 | 6264.47 |
| 1411516800000 | 6253.07 |
| 1411603200000 | 6246.27 |
| 1411689600000 | 6201.55 |
| 1411948800000 | 6206.09 |
| 1412035200000 | 6185.85 |
| 1412121600000 | 6217.33 |
| 1412208000000 | 6190.39 |
| 1412294400000 | 6162.3 |
| 1412553600000 | 6181.37 |
| 1412640000000 | 6170.51 |
| 1412726400000 | 6134.44 |
| 1412812800000 | 6187.08 |
| 1412899200000 | 6100.7 |
| 1413158400000 | 6052 |
| 1413244800000 | 6020.65 |
| 1413331200000 | 5995.26 |
| 1413417600000 | 5908.5 |
| 1413504000000 | 5944.56 |
| 1413763200000 | 6001.35 |
| 1413849600000 | 6013.8 |
| 1413936000000 | 6011.05 |
| 1414022400000 | 6071.37 |
| 1414108800000 | 6083.47 |
| 1414368000000 | 6079.48 |
| 1414454400000 | 6091.83 |
| 1414540800000 | 6128.43 |
| 1414627200000 | 6086.51 |
| 1414713600000 | 6102.83 |
| 1414972800000 | 6079.09 |
| 1415059200000 | 6074.88 |
| 1415145600000 | 6057.58 |
| 1415232000000 | 6046.18 |
| 1415318400000 | 6046.58 |
| 1415577600000 | 6072.22 |
| 1415664000000 | 6035.97 |
| 1415750400000 | 6060.67 |
| 1415836800000 | 6063.18 |
| 1415923200000 | 6017.44 |
| 1416182400000 | 5979.24 |
| 1416268800000 | 5999.04 |
| 1416355200000 | 5971.97 |
| 1416441600000 | 5976.97 |
| 1416528000000 | 6029.5 |
| 1416787200000 | 6014.06 |
| 1416873600000 | 6016.1 |
| 1416960000000 | 6040.71 |
| 1417046400000 | 6024.13 |
| 1417132800000 | 5998.97 |
| 1417392000000 | 5898.45 |
| 1417478400000 | 5877.42 |
| 1417564800000 | 5865.21 |
| 1417651200000 | 5846.27 |
| 1417737600000 | 5800.52 |
| 1417996800000 | 5768.17 |
| 1418083200000 | 5764.9 |
| 1418169600000 | 5800.96 |
| 1418256000000 | 5773.57 |
| 1418342400000 | 5794.87 |
| 1418601600000 | 5753.43 |
| 1418688000000 | 5757.24 |
| 1418774400000 | 5728.21 |
| 1418860800000 | 5716.74 |
| 1418947200000 | 5695 |
| 1419206400000 | 5741.84 |
| 1419292800000 | 5719.6 |
| 1419379200000 | 5747.65 |
| 1419465600000 | 5748.33 |
| 1419552000000 | 5742.24 |
| 1419811200000 | 5761.55 |
| 1419897600000 | 5769.36 |
| 1419984000000 | 5767.58 |
| 1420156800000 | 5792.66 |
| 1420416000000 | 5765.61 |
| 1420502400000 | 5756.58 |
| 1420588800000 | 5734.48 |
| 1420675200000 | 5795.53 |
| 1420761600000 | 5820.27 |
| 1421020800000 | 5795.47 |
| 1421107200000 | 5783.84 |
| 1421193600000 | 5779.38 |
| 1421280000000 | 5820.01 |
| 1421366400000 | 5799.54 |
| 1421625600000 | 5772.78 |
| 1421712000000 | 5788.28 |
| 1421798400000 | 5838.71 |
| 1421884800000 | 5877.34 |
| 1421971200000 | 5895.06 |
| 1422230400000 | 5939.57 |
| 1422316800000 | 5975.26 |
| 1422403200000 | 5939.35 |
| 1422489600000 | 5919.61 |
| 1422576000000 | 5919.37 |
| 1422835200000 | 5946.83 |
| 1422921600000 | 5950.01 |
| 1423008000000 | 5950.32 |
| 1423094400000 | 5969.59 |
| 1423180800000 | 5947.1 |
| 1423440000000 | 5926.02 |
| 1423526400000 | 5919.3 |
| 1423612800000 | 5872.07 |
| 1423699200000 | 5878.75 |
| 1423785600000 | 5882.8 |
| 1424044800000 | 5830.5 |
| 1424131200000 | 5833.23 |
| 1424217600000 | 5841.55 |
| 1424304000000 | 5846.97 |
| 1424390400000 | 5844.26 |
| 1424649600000 | 5836.77 |
| 1424736000000 | 5851.45 |
| 1424822400000 | 5904.21 |
| 1424908800000 | 5884.9 |
| 1424995200000 | 5854.18 |
| 1425254400000 | 5825.35 |
| 1425340800000 | 5836.89 |
| 1425427200000 | 5815.72 |
| 1425513600000 | 5793.89 |
| 1425600000000 | 5769.56 |
| 1425859200000 | 5732.98 |
| 1425945600000 | 5686.02 |
| 1426032000000 | 5662.74 |
| 1426118400000 | 5697.66 |
| 1426204800000 | 5668.08 |
| 1426464000000 | 5653.86 |
| 1426550400000 | 5626.08 |
| 1426636800000 | 5604.88 |
| 1426723200000 | 5618.54 |
| 1426809600000 | 5663.77 |
| 1427068800000 | 5746.69 |
| 1427155200000 | 5768.29 |
| 1427241600000 | 5791.98 |
| 1427328000000 | 5810.15 |
| 1427414400000 | 5823.82 |
| 1427673600000 | 5808.19 |
| 1427760000000 | 5817.55 |
| 1427846400000 | 5849.05 |
| 1427932800000 | 5882.14 |
| 1428019200000 | 5882.14 |
| 1428278400000 | 5936.95 |
| 1428364800000 | 5906.27 |
| 1428451200000 | 5944.48 |
| 1428537600000 | 5959.74 |
| 1428624000000 | 5954.87 |
| 1428883200000 | 5932.35 |
| 1428969600000 | 6020.37 |
| 1429056000000 | 6019.01 |
| 1429142400000 | 6083.96 |
| 1429228800000 | 6122.87 |
| 1429488000000 | 6091.55 |
| 1429574400000 | 6091.28 |
| 1429660800000 | 6097.59 |
| 1429747200000 | 6098.7 |
| 1429833600000 | 6180.79 |
| 1430092800000 | 6247.11 |
| 1430179200000 | 6270.05 |
| 1430265600000 | 6230.86 |
| 1430352000000 | 6220.36 |
| 1430438400000 | 6203.33 |
| 1430697600000 | 6172.78 |
| 1430784000000 | 6122.56 |
| 1430870400000 | 6179.62 |
| 1430956800000 | 6077.65 |
| 1431043200000 | 6090.14 |
| 1431302400000 | 6076.98 |
| 1431388800000 | 6070.36 |
| 1431475200000 | 6113.13 |
| 1431561600000 | 6141.37 |
| 1431648000000 | 6180.32 |
| 1431907200000 | 6175.71 |
| 1431993600000 | 6128.98 |
| 1432080000000 | 6116.76 |
| 1432166400000 | 6091.78 |
| 1432252800000 | 6118.57 |
| 1432512000000 | 6113.5 |
| 1432598400000 | 6049.01 |
| 1432684800000 | 6012.23 |
| 1432771200000 | 6005.55 |
| 1432857600000 | 6033.5 |
| 1433116800000 | 6013.74 |
| 1433203200000 | 5995.35 |
| 1433289600000 | 6022.83 |
| 1433376000000 | 5976.93 |
| 1433462400000 | 5917.53 |
| 1433721600000 | 5870.77 |
| 1433808000000 | 5835.04 |
| 1433894400000 | 5901.49 |
| 1433980800000 | 5895.92 |
| 1434067200000 | 5895.41 |
| 1434326400000 | 5863.13 |
| 1434412800000 | 5872.71 |
| 1434499200000 | 5892.66 |
| 1434585600000 | 5958.07 |
| 1434672000000 | 5978.64 |
| 1434931200000 | 5976.82 |
| 1435017600000 | 5942.02 |
| 1435104000000 | 5945.33 |
| 1435190400000 | 5911.89 |
| 1435276800000 | 5885.36 |
| 1435536000000 | 5829.81 |
| 1435622400000 | 5869.56 |
| 1435708800000 | 5856.68 |
| 1435795200000 | 5869.89 |
| 1435881600000 | 5876.06 |
| 1436140800000 | 5829.34 |
| 1436227200000 | 5788.71 |
| 1436313600000 | 5715.54 |
| 1436400000000 | 5722.07 |
| 1436486400000 | 5746.24 |
| 1436745600000 | 5747.43 |
| 1436832000000 | 5745.78 |
| 1436918400000 | 5736.74 |
| 1437004800000 | 5765.91 |
| 1437091200000 | 5762.65 |
| 1437350400000 | 5763.04 |
| 1437436800000 | 5787.95 |
| 1437523200000 | 5767.18 |
| 1437609600000 | 5748.88 |
| 1437696000000 | 5740.46 |
| 1437955200000 | 5684.24 |
| 1438041600000 | 5672.08 |
| 1438128000000 | 5671.96 |
| 1438214400000 | 5614.51 |
| 1438300800000 | 5612.32 |
| 1438560000000 | 5508.7 |
| 1438646400000 | 5526.56 |
| 1438732800000 | 5490.83 |
| 1438819200000 | 5509.24 |
| 1438905600000 | 5508.92 |
| 1439164800000 | 5511.79 |
| 1439251200000 | 5404.17 |
| 1439337600000 | 5312.75 |
| 1439424000000 | 5345.91 |
| 1439510400000 | 5310.34 |
| 1439769600000 | 5242.06 |
| 1439856000000 | 5185.45 |
| 1439942400000 | 5126.82 |
| 1440028800000 | 5046.1 |
| 1440115200000 | 4931.24 |
| 1440374400000 | 4669.73 |
| 1440460800000 | 4813.1 |
| 1440547200000 | 4779.88 |
| 1440633600000 | 4955.57 |
| 1440720000000 | 4977.47 |
| 1440979200000 | 4945.73 |
| 1441065600000 | 4861.62 |
| 1441152000000 | 4836.77 |
| 1441238400000 | 4871.92 |
| 1441324800000 | 4842.64 |
| 1441584000000 | 4780.49 |
| 1441670400000 | 4853.64 |
| 1441756800000 | 4932.82 |
| 1441843200000 | 4884.48 |
| 1441929600000 | 4884.58 |
| 1442188800000 | 4901.29 |
| 1442275200000 | 4895.23 |
| 1442361600000 | 4964.74 |
| 1442448000000 | 4956.75 |
| 1442534400000 | 5040.68 |
| 1442793600000 | 4965.63 |
| 1442880000000 | 4945.51 |
| 1442966400000 | 4929.89 |
| 1443052800000 | 4927.6 |
| 1443139200000 | 4919.46 |
| 1443398400000 | 4855.48 |
| 1443484800000 | 4832.62 |
| 1443571200000 | 4869.53 |
| 1443657600000 | 4861.84 |
| 1443744000000 | 4840.62 |
| 1444003200000 | 4932.26 |
| 1444089600000 | 4951.73 |
| 1444176000000 | 5068.14 |
| 1444262400000 | 5046.9 |
| 1444348800000 | 5145.22 |
| 1444608000000 | 5165.85 |
| 1444694400000 | 5098.08 |
| 1444780800000 | 5162.13 |
| 1444867200000 | 5205.73 |
| 1444953600000 | 5209.37 |
| 1445212800000 | 5199.17 |
| 1445299200000 | 5178.97 |
| 1445385600000 | 5192.39 |
| 1445472000000 | 5208.1 |
| 1445558400000 | 5245.63 |
| 1445817600000 | 5284.57 |
| 1445904000000 | 5246.03 |
| 1445990400000 | 5250.81 |
| 1446076800000 | 5179.27 |
| 1446163200000 | 5153.76 |
| 1446422400000 | 5122.97 |
| 1446508800000 | 5173.06 |
| 1446595200000 | 5222.18 |
| 1446681600000 | 5203.4 |
| 1446768000000 | 5161.82 |
| 1447027200000 | 5153.48 |
| 1447113600000 | 5158.46 |
| 1447200000000 | 5099.32 |
| 1447286400000 | 5081.2 |
| 1447372800000 | 5019.31 |
| 1447632000000 | 5021.76 |
| 1447718400000 | 5027.28 |
| 1447804800000 | 5008.52 |
| 1447891200000 | 5067.59 |
| 1447977600000 | 5055.08 |
| 1448236800000 | 5033.57 |
| 1448323200000 | 5055.28 |
| 1448409600000 | 5071.83 |
| 1448496000000 | 5062.33 |
| 1448582400000 | 5022.68 |
| 1448841600000 | 5022.72 |
| 1448928000000 | 5053.34 |
| 1449014400000 | 5051.93 |
| 1449100800000 | 5074.56 |
| 1449187200000 | 5104.36 |
| 1449446400000 | 5085 |
| 1449532800000 | 5046.13 |
| 1449619200000 | 5053.75 |
| 1449705600000 | 5030.24 |
| 1449792000000 | 4956.45 |
| 1450051200000 | 4907.1 |
| 1450137600000 | 4917.47 |
| 1450224000000 | 4941.44 |
| 1450310400000 | 4916.27 |
| 1450396800000 | 4944.59 |
| 1450656000000 | 4951.22 |
| 1450742400000 | 4979.77 |
| 1450828800000 | 4998.01 |
| 1450915200000 | 4989.66 |
| 1451001600000 | 4989.66 |
| 1451260800000 | 4980.74 |
| 1451347200000 | 4981.29 |
| 1451433600000 | 4973.88 |
| 1451520000000 | 4963.51 |
| 1451865600000 | 4919.21 |
| 1451952000000 | 4914.44 |
| 1452038400000 | 4851.83 |
| 1452124800000 | 4777.77 |
| 1452211200000 | 4763.13 |
| 1452470400000 | 4723.63 |
| 1452556800000 | 4713.29 |
| 1452643200000 | 4744.05 |
| 1452729600000 | 4674.68 |
| 1452816000000 | 4651.51 |
| 1453075200000 | 4597.24 |
| 1453161600000 | 4677.53 |
| 1453248000000 | 4584.55 |
| 1453334400000 | 4534.37 |
| 1453420800000 | 4599.41 |
| 1453680000000 | 4612.24 |
| 1453766400000 | 4584.38 |
| 1453852800000 | 4581.94 |
| 1453939200000 | 4588.03 |
| 1454025600000 | 4668.5 |
| 1454284800000 | 4693.04 |
| 1454371200000 | 4682.48 |
| 1454457600000 | 4651.74 |
| 1454544000000 | 4775.79 |
| 1454630400000 | 4804.53 |
| 1454889600000 | 4799.72 |
| 1454976000000 | 4834.37 |
| 1455062400000 | 4781.34 |
| 1455148800000 | 4766.06 |
| 1455235200000 | 4722.72 |
| 1455494400000 | 4764.04 |
| 1455580800000 | 4787.78 |
| 1455667200000 | 4777.7 |
| 1455753600000 | 4839.2 |
| 1455840000000 | 4833.24 |
| 1456099200000 | 4893.17 |
| 1456185600000 | 4879.41 |
| 1456272000000 | 4873.09 |
| 1456358400000 | 4880.46 |
| 1456444800000 | 4899.63 |
| 1456704000000 | 4905.6 |
| 1456790400000 | 4956.59 |
| 1456876800000 | 5003.58 |
| 1456963200000 | 5062.71 |
| 1457049600000 | 5154.54 |
| 1457308800000 | 5143.1 |
| 1457395200000 | 5088.74 |
| 1457481600000 | 5154.36 |
| 1457568000000 | 5146.94 |
| 1457654400000 | 5186.59 |
| 1457913600000 | 5196.69 |
| 1458000000000 | 5174.88 |
| 1458086400000 | 5195.02 |
| 1458172800000 | 5343.13 |
| 1458259200000 | 5366.06 |
| 1458518400000 | 5333.54 |
| 1458604800000 | 5316.72 |
| 1458691200000 | 5313.34 |
| 1458777600000 | 5266.08 |
| 1458864000000 | 5266.08 |
| 1459123200000 | 5268.64 |
| 1459209600000 | 5266.91 |
| 1459296000000 | 5379.91 |
| 1459382400000 | 5363.49 |
| 1459468800000 | 5334.64 |
| 1459728000000 | 5333.47 |
| 1459814400000 | 5306.92 |
| 1459900800000 | 5326.74 |
| 1459987200000 | 5333.1 |
| 1460073600000 | 5351.8 |
| 1460332800000 | 5362.03 |
| 1460419200000 | 5366.1 |
| 1460505600000 | 5382.27 |
| 1460592000000 | 5349.1 |
| 1460678400000 | 5391.26 |
| 1460937600000 | 5411.16 |
| 1461024000000 | 5517.91 |
| 1461110400000 | 5485.46 |
| 1461196800000 | 5500.4 |
| 1461283200000 | 5477.25 |
| 1461542400000 | 5446.19 |
| 1461628800000 | 5436.6 |
| 1461715200000 | 5442.44 |
| 1461801600000 | 5492.35 |
| 1461888000000 | 5484.56 |
| 1462147200000 | 5490.02 |
| 1462233600000 | 5452.77 |
| 1462320000000 | 5364.98 |
| 1462406400000 | 5358.58 |
| 1462492800000 | 5354.76 |
| 1462752000000 | 5320.23 |
| 1462838400000 | 5345.22 |
| 1462924800000 | 5353.96 |
| 1463011200000 | 5323.43 |
| 1463097600000 | 5293.98 |
| 1463356800000 | 5306.74 |
| 1463443200000 | 5342.09 |
| 1463529600000 | 5321.08 |
| 1463616000000 | 5259.23 |
| 1463702400000 | 5282.73 |
| 1463961600000 | 5285.46 |
| 1464048000000 | 5268.1 |
| 1464134400000 | 5282.8 |
| 1464220800000 | 5305.75 |
| 1464307200000 | 5321.63 |
| 1464566400000 | 5309.95 |
| 1464652800000 | 5347.79 |
| 1464739200000 | 5325.37 |
| 1464825600000 | 5334.74 |
| 1464912000000 | 5405.28 |
| 1465171200000 | 5405.89 |
| 1465257600000 | 5452.92 |
| 1465344000000 | 5507.86 |
| 1465430400000 | 5493.26 |
| 1465516800000 | 5451.02 |
| 1465776000000 | 5414.41 |
| 1465862400000 | 5405.21 |
| 1465948800000 | 5420.43 |
| 1466035200000 | 5377 |
| 1466121600000 | 5363.95 |
| 1466380800000 | 5434.03 |
| 1466467200000 | 5423.61 |
| 1466553600000 | 5417.67 |
| 1466640000000 | 5415.99 |
| 1466726400000 | 5316.78 |
| 1466985600000 | 5272.04 |
| 1467072000000 | 5359.73 |
| 1467158400000 | 5420.75 |
| 1467244800000 | 5435.71 |
| 1467331200000 | 5471.34 |
| 1467590400000 | 5534.5 |
| 1467676800000 | 5500.69 |
| 1467763200000 | 5492.22 |
| 1467849600000 | 5532.86 |
| 1467936000000 | 5527.79 |
| 1468195200000 | 5528.89 |
| 1468281600000 | 5581.62 |
| 1468368000000 | 5605.11 |
| 1468454400000 | 5619.09 |
| 1468540800000 | 5586.05 |
| 1468800000000 | 5575.29 |
| 1468886400000 | 5538.57 |
| 1468972800000 | 5548.08 |
| 1469059200000 | 5582.77 |
| 1469145600000 | 5559.41 |
| 1469404800000 | 5531.63 |
| 1469491200000 | 5560.35 |
| 1469577600000 | 5580.27 |
| 1469664000000 | 5601.14 |
| 1469750400000 | 5615.04 |
| 1470009600000 | 5621.39 |
| 1470096000000 | 5597.87 |
| 1470182400000 | 5600.68 |
| 1470268800000 | 5605.86 |
| 1470355200000 | 5602.45 |
| 1470614400000 | 5601.61 |
| 1470700800000 | 5614.14 |
| 1470787200000 | 5647.07 |
| 1470873600000 | 5649.4 |
| 1470960000000 | 5650.67 |
| 1471219200000 | 5685.24 |
| 1471305600000 | 5691.89 |
| 1471392000000 | 5671.03 |
| 1471478400000 | 5687.16 |
| 1471564800000 | 5681.22 |
| 1471824000000 | 5656.94 |
| 1471910400000 | 5659.5 |
| 1471996800000 | 5659.5 |
| 1472083200000 | 5651.26 |
| 1472169600000 | 5646.93 |
| 1472428800000 | 5590.41 |
| 1472515200000 | 5580.25 |
| 1472601600000 | 5585.09 |
| 1472688000000 | 5591.67 |
| 1472774400000 | 5596.28 |
| 1473033600000 | 5637.67 |
| 1473120000000 | 5712.26 |
| 1473206400000 | 5729.72 |
| 1473292800000 | 5741.62 |
| 1473379200000 | 5681.45 |
| 1473638400000 | 5677.87 |
| 1473724800000 | 5582.84 |
| 1473811200000 | 5576.78 |
| 1473897600000 | 5573.21 |
| 1473984000000 | 5590.26 |
| 1474243200000 | 5598.02 |
| 1474329600000 | 5595.29 |
| 1474416000000 | 5610.91 |
| 1474502400000 | 5664.49 |
| 1474588800000 | 5653.51 |
| 1474848000000 | 5638.43 |
| 1474934400000 | 5648.05 |
| 1475020800000 | 5660.54 |
| 1475107200000 | 5655.26 |
| 1475193600000 | 5641.56 |
| 1475452800000 | 5644.92 |
| 1475539200000 | 5642.02 |
| 1475625600000 | 5659.36 |
| 1475712000000 | 5656.53 |
| 1475798400000 | 5645.86 |
| 1476057600000 | 5657.03 |
| 1476144000000 | 5616.12 |
| 1476230400000 | 5545.07 |
| 1476316800000 | 5505.66 |
| 1476403200000 | 5519.05 |
| 1476662400000 | 5506.21 |
| 1476748800000 | 5536.83 |
| 1476835200000 | 5539 |
| 1476921600000 | 5523.95 |
| 1477008000000 | 5502.37 |
| 1477267200000 | 5514.47 |
| 1477353600000 | 5537.83 |
| 1477440000000 | 5531.2 |
| 1477526400000 | 5532.81 |
| 1477612800000 | 5512.6 |
| 1477872000000 | 5524.76 |
| 1477958400000 | 5532.68 |
| 1478044800000 | 5544.13 |
| 1478131200000 | 5545.39 |
| 1478217600000 | 5526.91 |
| 1478476800000 | 5515.19 |
| 1478563200000 | 5551.55 |
| 1478649600000 | 5510.05 |
| 1478736000000 | 5487.52 |
| 1478822400000 | 5411.58 |
| 1479081600000 | 5319.28 |
| 1479168000000 | 5302.89 |
| 1479254400000 | 5307.55 |
| 1479340800000 | 5324.14 |
| 1479427200000 | 5296.18 |
| 1479686400000 | 5262.81 |
| 1479772800000 | 5262.18 |
| 1479859200000 | 5243.82 |
| 1479945600000 | 5255.51 |
| 1480032000000 | 5297.74 |
| 1480291200000 | 5288.03 |
| 1480377600000 | 5269.24 |
| 1480464000000 | 5295.81 |
| 1480550400000 | 5310.4 |
| 1480636800000 | 5341.93 |
| 1480896000000 | 5350.11 |
| 1480982400000 | 5363.85 |
| 1481068800000 | 5365.65 |
| 1481155200000 | 5370.72 |
| 1481241600000 | 5351.4 |
| 1481500800000 | 5345.18 |
| 1481587200000 | 5324.6 |
| 1481673600000 | 5320.05 |
| 1481760000000 | 5209.79 |
| 1481846400000 | 5228.58 |
| 1482105600000 | 5195.91 |
| 1482192000000 | 5183.91 |
| 1482278400000 | 5185.81 |
| 1482364800000 | 5145.15 |
| 1482451200000 | 5127.55 |
| 1482710400000 | 5131.41 |
| 1482796800000 | 5153.5 |
| 1482883200000 | 5156.72 |
| 1482969600000 | 5159.15 |
| 1483056000000 | 5206.63 |
| 1483315200000 | 5174.85 |
| 1483401600000 | 5177.87 |
| 1483488000000 | 5257.37 |
| 1483574400000 | 5321.47 |
| 1483660800000 | 5317.59 |
| 1483920000000 | 5319.1 |
| 1484006400000 | 5347.39 |
| 1484092800000 | 5329.13 |
| 1484179200000 | 5369.75 |
| 1484265600000 | 5348.63 |
| 1484524800000 | 5321.08 |
| 1484611200000 | 5366.35 |
| 1484697600000 | 5370.79 |
| 1484784000000 | 5346.22 |
| 1484870400000 | 5357.24 |
| 1485129600000 | 5384.41 |
| 1485216000000 | 5441.78 |
| 1485302400000 | 5422.39 |
| 1485388800000 | 5403.19 |
| 1485475200000 | 5415.24 |
| 1485734400000 | 5428.76 |
| 1485820800000 | 5487.87 |
| 1485907200000 | 5492.9 |
| 1485993600000 | 5502.01 |
| 1486080000000 | 5523.39 |
| 1486339200000 | 5510.69 |
| 1486425600000 | 5510.82 |
| 1486512000000 | 5535.21 |
| 1486598400000 | 5547.2 |
| 1486684800000 | 5546.4 |
| 1486944000000 | 5526.68 |
| 1487030400000 | 5516.76 |
| 1487116800000 | 5535.38 |
| 1487203200000 | 5549.12 |
| 1487289600000 | 5548.95 |
| 1487548800000 | 5524.28 |
| 1487635200000 | 5525.82 |
| 1487721600000 | 5555.08 |
| 1487808000000 | 5600.35 |
| 1487894400000 | 5597.27 |
| 1488153600000 | 5644.96 |
| 1488240000000 | 5658.11 |
| 1488326400000 | 5631.38 |
| 1488412800000 | 5627.54 |
| 1488499200000 | 5593.98 |
| 1488758400000 | 5615.61 |
| 1488844800000 | 5652.19 |
| 1488931200000 | 5616.41 |
| 1489017600000 | 5565.21 |
| 1489104000000 | 5613.26 |
| 1489363200000 | 5623.7 |
| 1489449600000 | 5605.99 |
| 1489536000000 | 5615.3 |
| 1489622400000 | 5689.94 |
| 1489708800000 | 5697.65 |
| 1489968000000 | 5720.62 |
| 1490054400000 | 5707.21 |
| 1490140800000 | 5679.85 |
| 1490227200000 | 5693.8 |
| 1490313600000 | 5712.7 |
| 1490572800000 | 5722.82 |
| 1490659200000 | 5771.94 |
| 1490745600000 | 5777.91 |
| 1490832000000 | 5806.89 |
| 1490918400000 | 5803 |
| 1491177600000 | 5823.26 |
| 1491264000000 | 5833.2 |
| 1491350400000 | 5839.21 |
| 1491436800000 | 5821.83 |
| 1491523200000 | 5833.82 |
| 1491782400000 | 5810.32 |
| 1491868800000 | 5821.75 |
| 1491955200000 | 5851.62 |
| 1492041600000 | 5843.18 |
| 1492128000000 | 5843.19 |
| 1492387200000 | 5805.84 |
| 1492473600000 | 5780.25 |
| 1492560000000 | 5791.13 |
| 1492646400000 | 5773.89 |
| 1492732800000 | 5766.33 |
| 1492992000000 | 5789.17 |
| 1493078400000 | 5802.88 |
| 1493164800000 | 5818.66 |
| 1493251200000 | 5833.47 |
| 1493337600000 | 5830.73 |
| 1493596800000 | 5838.15 |
| 1493683200000 | 5848.72 |
| 1493769600000 | 5858.72 |
| 1493856000000 | 5839.53 |
| 1493942400000 | 5805.85 |
| 1494201600000 | 5824.31 |
| 1494288000000 | 5799.69 |
| 1494374400000 | 5800.8 |
| 1494460800000 | 5765.91 |
| 1494547200000 | 5744.34 |
| 1494806400000 | 5758.03 |
| 1494892800000 | 5763.87 |
| 1494979200000 | 5798.85 |
| 1495065600000 | 5786.83 |
| 1495152000000 | 5827.62 |
| 1495411200000 | 5814.59 |
| 1495497600000 | 5793.95 |
| 1495584000000 | 5801.67 |
| 1495670400000 | 5825.12 |
| 1495756800000 | 5840.88 |
| 1496016000000 | 5824.77 |
| 1496102400000 | 5820.05 |
| 1496188800000 | 5824.77 |
| 1496275200000 | 5843.12 |
| 1496361600000 | 5873.26 |
| 1496620800000 | 5877.16 |
| 1496707200000 | 5876.15 |
| 1496793600000 | 5881.52 |
| 1496880000000 | 5862.65 |
| 1496966400000 | 5850.73 |
| 1497225600000 | 5853.01 |
| 1497312000000 | 5879.3 |
| 1497398400000 | 5916.36 |
| 1497484800000 | 5852.34 |
| 1497571200000 | 5841.42 |
| 1497830400000 | 5875.54 |
| 1497916800000 | 5864.81 |
| 1498003200000 | 5844.75 |
| 1498089600000 | 5862.17 |
| 1498176000000 | 5879.7 |
| 1498435200000 | 5855.91 |
| 1498521600000 | 5866.69 |
| 1498608000000 | 5870.01 |
| 1498694400000 | 5942.54 |
| 1498780800000 | 5933.64 |
| 1499040000000 | 5922.48 |
| 1499126400000 | 5910.06 |
| 1499212800000 | 5928.01 |
| 1499299200000 | 5936.82 |
| 1499385600000 | 5913.06 |
| 1499644800000 | 5904.35 |
| 1499731200000 | 5923.93 |
| 1499817600000 | 5948.22 |
| 1499904000000 | 5964.96 |
| 1499990400000 | 5997.23 |
| 1500249600000 | 6013.06 |
| 1500336000000 | 6042.69 |
| 1500422400000 | 6078.34 |
| 1500508800000 | 6098.54 |
| 1500595200000 | 6120.68 |
| 1500854400000 | 6107.66 |
| 1500940800000 | 6119.93 |
| 1501027200000 | 6117.97 |
| 1501113600000 | 6076.65 |
| 1501200000000 | 6077.84 |
| 1501459200000 | 6079.64 |
| 1501545600000 | 6064.56 |
| 1501632000000 | 6091.25 |
| 1501718400000 | 6086.82 |
| 1501804800000 | 6082 |
| 1502064000000 | 6090.83 |
| 1502150400000 | 6110.94 |
| 1502236800000 | 6112.27 |
| 1502323200000 | 6070.36 |
| 1502409600000 | 6046.64 |
| 1502668800000 | 6064.89 |
| 1502755200000 | 6045.26 |
| 1502841600000 | 6023.99 |
| 1502928000000 | 6044.79 |
| 1503014400000 | 6052.24 |
| 1503273600000 | 6056.52 |
| 1503360000000 | 6065.6 |
| 1503446400000 | 6084.97 |
| 1503532800000 | 6068.44 |
| 1503619200000 | 6082.01 |
| 1503878400000 | 6099.92 |
| 1503964800000 | 6117.32 |
| 1504051200000 | 6115.57 |
| 1504137600000 | 6113.18 |
| 1504224000000 | 6116.8 |
| 1504483200000 | 6107.14 |
| 1504569600000 | 6135.26 |
| 1504656000000 | 6111.27 |
| 1504742400000 | 6148.85 |
| 1504828800000 | 6154.82 |
| 1505088000000 | 6157.13 |
| 1505174400000 | 6149.07 |
| 1505260800000 | 6188.77 |
| 1505347200000 | 6149.63 |
| 1505433600000 | 6196.24 |
| 1505692800000 | 6219.87 |
| 1505779200000 | 6197.27 |
| 1505865600000 | 6228.33 |
| 1505952000000 | 6179.37 |
| 1506038400000 | 6208.98 |
| 1506297600000 | 6185.68 |
| 1506384000000 | 6155.55 |
| 1506470400000 | 6169.97 |
| 1506556800000 | 6173.21 |
| 1506643200000 | 6200.44 |
| 1506902400000 | 6217.53 |
| 1506988800000 | 6214.6 |
| 1507075200000 | 6237.59 |
| 1507161600000 | 6256.09 |
| 1507248000000 | 6262.12 |
| 1507507200000 | 6272.43 |
| 1507593600000 | 6319.18 |
| 1507680000000 | 6313.17 |
| 1507766400000 | 6316.25 |
| 1507852800000 | 6361.17 |
| 1508112000000 | 6369.7 |
| 1508198400000 | 6352.15 |
| 1508284800000 | 6347.32 |
| 1508371200000 | 6342.71 |
| 1508457600000 | 6342.67 |
| 1508716800000 | 6359.94 |
| 1508803200000 | 6362.34 |
| 1508889600000 | 6399.55 |
| 1508976000000 | 6381.69 |
| 1509062400000 | 6352.05 |
| 1509321600000 | 6374.98 |
| 1509408000000 | 6390.7 |
| 1509494400000 | 6415.7 |
| 1509580800000 | 6413.95 |
| 1509667200000 | 6392.44 |
| 1509926400000 | 6462.17 |
| 1510012800000 | 6461.94 |
| 1510099200000 | 6454.87 |
| 1510185600000 | 6445.97 |
| 1510272000000 | 6470.32 |
| 1510531200000 | 6455.97 |
| 1510617600000 | 6414.61 |
| 1510704000000 | 6393.62 |
| 1510790400000 | 6385.42 |
| 1510876800000 | 6409.9 |
| 1511136000000 | 6385.5 |
| 1511222400000 | 6412.89 |
| 1511308800000 | 6425.31 |
| 1511395200000 | 6409.26 |
| 1511481600000 | 6432.11 |
| 1511740800000 | 6415.46 |
| 1511827200000 | 6407.46 |
| 1511913600000 | 6399.39 |
| 1512000000000 | 6409.12 |
| 1512086400000 | 6399.06 |
| 1512345600000 | 6381.73 |
| 1512432000000 | 6387.89 |
| 1512518400000 | 6350.82 |
| 1512604800000 | 6337.32 |
| 1512691200000 | 6352.33 |
| 1512950400000 | 6384.3 |
| 1513036800000 | 6404.09 |
| 1513123200000 | 6404.75 |
| 1513209600000 | 6419.63 |
| 1513296000000 | 6437.93 |
| 1513555200000 | 6446.48 |
| 1513641600000 | 6440.36 |
| 1513728000000 | 6447 |
| 1513814400000 | 6445.57 |
| 1513900800000 | 6436.94 |
| 1514160000000 | 6436.95 |
| 1514246400000 | 6449.21 |
| 1514332800000 | 6492.08 |
| 1514419200000 | 6522.08 |
| 1514505600000 | 6523.63 |
| 1514851200000 | 6640.22 |
| 1514937600000 | 6687.53 |
| 1515024000000 | 6710.16 |
| 1515110400000 | 6717.06 |
| 1515369600000 | 6702.56 |
| 1515456000000 | 6688.92 |
| 1515542400000 | 6719.44 |
| 1515628800000 | 6712.27 |
| 1515715200000 | 6746.38 |
| 1515974400000 | 6759.13 |
| 1516060800000 | 6752.34 |
| 1516147200000 | 6791.99 |
| 1516233600000 | 6812.55 |
| 1516320000000 | 6892.12 |
| 1516579200000 | 6908.04 |
| 1516665600000 | 6914.6 |
| 1516752000000 | 6977.74 |
| 1516838400000 | 6986.49 |
| 1516924800000 | 6968.31 |
| 1517184000000 | 6939.17 |
| 1517270400000 | 6927.51 |
| 1517356800000 | 6953.1 |
| 1517443200000 | 6942.01 |
| 1517529600000 | 6842.06 |
| 1517788800000 | 6730.07 |
| 1517875200000 | 6587.43 |
| 1517961600000 | 6611.29 |
| 1518048000000 | 6534.81 |
| 1518134400000 | 6448.48 |
| 1518393600000 | 6475.95 |
| 1518480000000 | 6527.52 |
| 1518566400000 | 6529.92 |
| 1518652800000 | 6596.15 |
| 1518739200000 | 6600.18 |
| 1518998400000 | 6671.96 |
| 1519084800000 | 6648.1 |
| 1519171200000 | 6666.93 |
| 1519257600000 | 6613.8 |
| 1519344000000 | 6664.77 |
| 1519603200000 | 6740.68 |
| 1519689600000 | 6711.97 |
| 1519776000000 | 6697.86 |
| 1519862400000 | 6628.64 |
| 1519948800000 | 6670.87 |
| 1520208000000 | 6645.71 |
| 1520294400000 | 6686.95 |
| 1520380800000 | 6674.04 |
| 1520467200000 | 6698.26 |
| 1520553600000 | 6733.23 |
| 1520812800000 | 6800.12 |
| 1520899200000 | 6842.9 |
| 1520985600000 | 6816.22 |
| 1521072000000 | 6785.6 |
| 1521158400000 | 6790.56 |
| 1521417600000 | 6757.76 |
| 1521504000000 | 6759.91 |
| 1521590400000 | 6765.16 |
| 1521676800000 | 6756.67 |
| 1521763200000 | 6704.91 |
| 1522022400000 | 6718.58 |
| 1522108800000 | 6768.06 |
| 1522195200000 | 6707.84 |
| 1522281600000 | 6731.94 |
| 1522368000000 | 6731.96 |
| 1522627200000 | 6717.43 |
| 1522713600000 | 6702.6 |
| 1522800000000 | 6626.21 |
| 1522886400000 | 6662.04 |
| 1522972800000 | 6666.23 |
| 1523232000000 | 6697.55 |
| 1523318400000 | 6725.88 |
| 1523404800000 | 6757.32 |
| 1523491200000 | 6733.81 |
| 1523577600000 | 6739.87 |
| 1523836800000 | 6717.74 |
| 1523923200000 | 6701.4 |
| 1524009600000 | 6724.65 |
| 1524096000000 | 6738.78 |
| 1524182400000 | 6684.21 |
| 1524441600000 | 6637.65 |
| 1524528000000 | 6634.3 |
| 1524614400000 | 6578.65 |
| 1524700800000 | 6603.58 |
| 1524787200000 | 6635.52 |
| 1525046400000 | 6670.98 |
| 1525132800000 | 6626.73 |
| 1525219200000 | 6604.65 |
| 1525305600000 | 6591.91 |
| 1525392000000 | 6569.52 |
| 1525651200000 | 6562.69 |
| 1525737600000 | 6524.93 |
| 1525824000000 | 6536.39 |
| 1525910400000 | 6557.66 |
| 1525996800000 | 6604.23 |
| 1526256000000 | 6614.21 |
| 1526342400000 | 6545.81 |
| 1526428800000 | 6529.81 |
| 1526515200000 | 6531.01 |
| 1526601600000 | 6538.08 |
| 1526860800000 | 6542.58 |
| 1526947200000 | 6547.73 |
| 1527033600000 | 6485.69 |
| 1527120000000 | 6522.71 |
| 1527206400000 | 6528.2 |
| 1527465600000 | 6531.42 |
| 1527552000000 | 6516.48 |
| 1527638400000 | 6499.86 |
| 1527724800000 | 6527.67 |
| 1527811200000 | 6508.32 |
| 1528070400000 | 6545.27 |
| 1528156800000 | 6529.46 |
| 1528243200000 | 6553.16 |
| 1528329600000 | 6555.95 |
| 1528416000000 | 6526.51 |
| 1528675200000 | 6522.57 |
| 1528761600000 | 6507.88 |
| 1528848000000 | 6482.72 |
| 1528934400000 | 6422.7 |
| 1529020800000 | 6376.51 |
| 1529280000000 | 6306.47 |
| 1529366400000 | 6235.07 |
| 1529452800000 | 6268.22 |
| 1529539200000 | 6233.06 |
| 1529625600000 | 6248.08 |
| 1529884800000 | 6219.4 |
| 1529971200000 | 6226.67 |
| 1530057600000 | 6208.24 |
| 1530144000000 | 6207.83 |
| 1530230400000 | 6246.48 |
| 1530489600000 | 6196.45 |
| 1530576000000 | 6211.54 |
| 1530662400000 | 6220.77 |
| 1530748800000 | 6225.35 |
| 1530835200000 | 6232.47 |
| 1531094400000 | 6287.51 |
| 1531180800000 | 6312.21 |
| 1531267200000 | 6279.85 |
| 1531353600000 | 6309.97 |
| 1531440000000 | 6316.98 |
| 1531699200000 | 6336.66 |
| 1531785600000 | 6328.62 |
| 1531872000000 | 6341.71 |
| 1531958400000 | 6344.82 |
| 1532044800000 | 6375.42 |
| 1532304000000 | 6401.11 |
| 1532390400000 | 6448.17 |
| 1532476800000 | 6431.15 |
| 1532563200000 | 6432.36 |
| 1532649600000 | 6424.84 |
| 1532908800000 | 6423.38 |
| 1532995200000 | 6426.89 |
| 1533081600000 | 6428.69 |
| 1533168000000 | 6377.49 |
| 1533254400000 | 6337.06 |
| 1533513600000 | 6308.52 |
| 1533600000000 | 6341.01 |
| 1533686400000 | 6323.7 |
| 1533772800000 | 6323.95 |
| 1533859200000 | 6269.85 |
| 1534118400000 | 6232.69 |
| 1534204800000 | 6235.1 |
| 1534291200000 | 6198.83 |
| 1534377600000 | 6224.45 |
| 1534464000000 | 6246.71 |
| 1534723200000 | 6264.82 |
| 1534809600000 | 6287.56 |
| 1534896000000 | 6292 |
| 1534982400000 | 6292.35 |
| 1535068800000 | 6312.41 |
| 1535328000000 | 6337.63 |
| 1535414400000 | 6344.44 |
| 1535500800000 | 6330.31 |
| 1535587200000 | 6319.72 |
| 1535673600000 | 6289.03 |
| 1535932800000 | 6278.88 |
| 1536019200000 | 6265.86 |
| 1536105600000 | 6237.55 |
| 1536192000000 | 6230.27 |
| 1536278400000 | 6205.03 |
| 1536537600000 | 6146.6 |
| 1536624000000 | 6144.4 |
| 1536710400000 | 6151.99 |
| 1536796800000 | 6154.72 |
| 1536883200000 | 6172 |
| 1537142400000 | 6158.7 |
| 1537228800000 | 6147.92 |
| 1537315200000 | 6178.95 |
| 1537401600000 | 6178.86 |
| 1537488000000 | 6199.22 |
| 1537747200000 | 6193.48 |
| 1537833600000 | 6201.15 |
| 1537920000000 | 6207.52 |
| 1538006400000 | 6208.33 |
| 1538092800000 | 6238.7 |
| 1538352000000 | 6247.36 |
| 1538438400000 | 6234.4 |
| 1538524800000 | 6231.3 |
| 1538611200000 | 6207.01 |
| 1538697600000 | 6145.5 |
| 1538956800000 | 6083.62 |
| 1539043200000 | 6066.5 |
| 1539129600000 | 6046.69 |
| 1539216000000 | 5923.36 |
| 1539302400000 | 5967.68 |
| 1539561600000 | 5964.98 |
| 1539648000000 | 5984.81 |
| 1539734400000 | 6017.05 |
| 1539820800000 | 5986.12 |
| 1539907200000 | 5984.1 |
| 1540166400000 | 5983.52 |
| 1540252800000 | 5952.02 |
| 1540339200000 | 5967.89 |
| 1540425600000 | 5933.19 |
| 1540512000000 | 5904.06 |
| 1540771200000 | 5900.73 |
| 1540857600000 | 5842.2 |
| 1540944000000 | 5868.24 |
| 1541030400000 | 5911.13 |
| 1541116800000 | 5975.28 |
| 1541376000000 | 5927.72 |
| 1541462400000 | 5933.01 |
| 1541548800000 | 5982.54 |
| 1541635200000 | 5988.87 |
| 1541721600000 | 5952.3 |
| 1541980800000 | 5925.88 |
| 1542067200000 | 5921.92 |
| 1542153600000 | 5914.37 |
| 1542240000000 | 5932.51 |
| 1542326400000 | 5942.77 |
| 1542585600000 | 5942.58 |
| 1542672000000 | 5889.13 |
| 1542758400000 | 5904.71 |
| 1542844800000 | 5924.55 |
| 1542931200000 | 5931.83 |
| 1543190400000 | 5940.9 |
| 1543276800000 | 5946.77 |
| 1543363200000 | 5979.17 |
| 1543449600000 | 6039.4 |
| 1543536000000 | 6069.29 |
| 1543795200000 | 6114.45 |
| 1543881600000 | 6098.95 |
| 1543968000000 | 6080.6 |
| 1544054400000 | 6063.21 |
| 1544140800000 | 6074.77 |
| 1544400000000 | 6020.45 |
| 1544486400000 | 6015.16 |
| 1544572800000 | 6064.04 |
| 1544659200000 | 6073.31 |
| 1544745600000 | 6046.14 |
| 1545004800000 | 6056.45 |
| 1545091200000 | 6052.92 |
| 1545177600000 | 6077.31 |
| 1545264000000 | 6026.47 |
| 1545350400000 | 5975.96 |
| 1545609600000 | 5976.46 |
| 1545696000000 | 5976.46 |
| 1545782400000 | 5928.28 |
| 1545868800000 | 5931.76 |
| 1545955200000 | 5985.67 |
| 1546214400000 | 6011.79 |
| 1546387200000 | 6021.15 |
| 1546473600000 | 6040.17 |
| 1546560000000 | 6087.36 |
| 1546819200000 | 6131.56 |
| 1546905600000 | 6152.73 |
| 1546992000000 | 6198.33 |
| 1547078400000 | 6240.31 |
| 1547164800000 | 6273.16 |
| 1547424000000 | 6263.81 |
| 1547510400000 | 6294.07 |
| 1547596800000 | 6300.29 |
| 1547683200000 | 6295.56 |
| 1547769600000 | 6299.79 |
| 1548028800000 | 6296.84 |
| 1548115200000 | 6295.35 |
| 1548201600000 | 6298.79 |
| 1548288000000 | 6340.43 |
| 1548374400000 | 6388.07 |
| 1548633600000 | 6414.16 |
| 1548720000000 | 6416.36 |
| 1548806400000 | 6444.01 |
| 1548892800000 | 6513.07 |
| 1548979200000 | 6482.22 |
| 1549238400000 | 6479.28 |
| 1549324800000 | 6483.62 |
| 1549411200000 | 6471.21 |
| 1549497600000 | 6484.66 |
| 1549584000000 | 6490.54 |
| 1549843200000 | 6486.24 |
| 1549929600000 | 6490.82 |
| 1550016000000 | 6472.82 |
| 1550102400000 | 6480.72 |
| 1550188800000 | 6519.58 |
| 1550448000000 | 6510.21 |
| 1550534400000 | 6510.98 |
| 1550620800000 | 6564.88 |
| 1550707200000 | 6549.87 |
| 1550793600000 | 6578.87 |
| 1551052800000 | 6550.06 |
| 1551139200000 | 6578.98 |
| 1551225600000 | 6575.27 |
| 1551312000000 | 6565.5 |
| 1551398400000 | 6561.35 |
| 1551657600000 | 6579.69 |
| 1551744000000 | 6570.72 |
| 1551830400000 | 6564.53 |
| 1551916800000 | 6549.17 |
| 1552003200000 | 6534.32 |
| 1552262400000 | 6527.72 |
| 1552348800000 | 6561.88 |
| 1552435200000 | 6566.53 |
| 1552521600000 | 6560.91 |
| 1552608000000 | 6576.29 |
| 1552867200000 | 6594.75 |
| 1552953600000 | 6601.35 |
| 1553040000000 | 6612.55 |
| 1553126400000 | 6618.55 |
| 1553212800000 | 6627.77 |
| 1553472000000 | 6620.97 |
| 1553558400000 | 6636.42 |
| 1553644800000 | 6651.79 |
| 1553731200000 | 6662.36 |
| 1553817600000 | 6662.96 |
| 1554076800000 | 6706.92 |
| 1554163200000 | 6694.49 |
| 1554249600000 | 6695.6 |
| 1554336000000 | 6701.77 |
| 1554422400000 | 6695.98 |
| 1554681600000 | 6721.7 |
| 1554768000000 | 6736.22 |
| 1554854400000 | 6754.14 |
| 1554940800000 | 6730.66 |
| 1555027200000 | 6723.48 |
| 1555286400000 | 6730.93 |
| 1555372800000 | 6697.42 |
| 1555459200000 | 6699.88 |
| 1555545600000 | 6685.61 |
| 1555632000000 | 6685.62 |
| 1555891200000 | 6686.95 |
| 1555977600000 | 6663.03 |
| 1556064000000 | 6680.13 |
| 1556150400000 | 6670.77 |
| 1556236800000 | 6693.74 |
| 1556496000000 | 6701.64 |
| 1556582400000 | 6696.83 |
| 1556668800000 | 6706.79 |
| 1556755200000 | 6709.94 |
| 1556841600000 | 6718.72 |
| 1557100800000 | 6640.35 |
| 1557187200000 | 6701.62 |
| 1557273600000 | 6693.89 |
| 1557360000000 | 6613.22 |
| 1557446400000 | 6643.99 |
| 1557705600000 | 6587.85 |
| 1557792000000 | 6580.23 |
| 1557878400000 | 6609.3 |
| 1557964800000 | 6597.06 |
| 1558051200000 | 6562.51 |
| 1558310400000 | 6566.35 |
| 1558396800000 | 6539.39 |
| 1558483200000 | 6552.61 |
| 1558569600000 | 6517.73 |
| 1558656000000 | 6562.88 |
| 1558915200000 | 6575.54 |
| 1559001600000 | 6595.93 |
| 1559088000000 | 6571.5 |
| 1559174400000 | 6568.93 |
| 1559260800000 | 6553.94 |
| 1559520000000 | 6573.72 |
| 1559606400000 | 6614.17 |
| 1559692800000 | 6632.38 |
| 1559779200000 | 6713.94 |
| 1559865600000 | 6709.79 |
| 1560124800000 | 6741.55 |
| 1560211200000 | 6751.69 |
| 1560297600000 | 6762.48 |
| 1560384000000 | 6800.84 |
| 1560470400000 | 6782.5 |
| 1560729600000 | 6769.03 |
| 1560816000000 | 6812.72 |
| 1560902400000 | 6834.44 |
| 1560988800000 | 6906.28 |
| 1561075200000 | 6903.64 |
| 1561334400000 | 6918.07 |
| 1561420800000 | 6904.44 |
| 1561507200000 | 6914.32 |
| 1561593600000 | 6944.48 |
| 1561680000000 | 6968.06 |
| 1561939200000 | 6970.41 |
| 1562025600000 | 6974.14 |
| 1562112000000 | 7014.65 |
| 1562198400000 | 7050.09 |
| 1562284800000 | 7062.23 |
| 1562544000000 | 7029.86 |
| 1562630400000 | 6982.93 |
| 1562716800000 | 6991.91 |
| 1562803200000 | 7018.5 |
| 1562889600000 | 7004.82 |
| 1563148800000 | 6997.81 |
| 1563235200000 | 7011.83 |
| 1563321600000 | 7001.64 |
| 1563408000000 | 6998.95 |
| 1563494400000 | 7016.38 |
| 1563753600000 | 6979.47 |
| 1563840000000 | 6956.49 |
| 1563926400000 | 6954.34 |
| 1564012800000 | 6942 |
| 1564099200000 | 6933.82 |
| 1564358400000 | 6895.93 |
| 1564444800000 | 6930.73 |
| 1564531200000 | 6904.68 |
| 1564617600000 | 6856.66 |
| 1564704000000 | 6858.89 |
| 1564963200000 | 6754.2 |
| 1565049600000 | 6688.07 |
| 1565136000000 | 6665.21 |
| 1565222400000 | 6707.06 |
| 1565308800000 | 6704.29 |
| 1565568000000 | 6693.74 |
| 1565654400000 | 6669.31 |
| 1565740800000 | 6663.57 |
| 1565827200000 | 6659.11 |
| 1565913600000 | 6697.18 |
| 1566172800000 | 6755.27 |
| 1566259200000 | 6755.49 |
| 1566345600000 | 6768.45 |
| 1566432000000 | 6758.79 |
| 1566518400000 | 6736.91 |
| 1566777600000 | 6682.5 |
| 1566864000000 | 6670.11 |
| 1566950400000 | 6681.62 |
| 1567036800000 | 6689.67 |
| 1567123200000 | 6721.97 |
| 1567382400000 | 6710.33 |
| 1567468800000 | 6683.02 |
| 1567555200000 | 6803.04 |
| 1567641600000 | 6807.05 |
| 1567728000000 | 6809.83 |
| 1567987200000 | 6805.74 |
| 1568073600000 | 6796.49 |
| 1568160000000 | 6806.04 |
| 1568246400000 | 6834.44 |
| 1568332800000 | 6873.91 |
| 1568592000000 | 6839.76 |
| 1568678400000 | 6854.98 |
| 1568764800000 | 6883.98 |
| 1568851200000 | 6906 |
| 1568937600000 | 6924.14 |
| 1569196800000 | 6886.25 |
| 1569283200000 | 6913.91 |
| 1569369600000 | 6898.2 |
| 1569456000000 | 6862.81 |
| 1569542400000 | 6850.23 |
| 1569801600000 | 6848.16 |
| 1569888000000 | 6841.43 |
| 1569974400000 | 6807.83 |
| 1570060800000 | 6843.75 |
| 1570147200000 | 6854.08 |
| 1570406400000 | 6850.66 |
| 1570492800000 | 6867.21 |
| 1570579200000 | 6913.63 |
| 1570665600000 | 6933.65 |
| 1570752000000 | 6980.1 |
| 1571011200000 | 7015.65 |
| 1571097600000 | 6985.66 |
| 1571184000000 | 6986.14 |
| 1571270400000 | 7026.64 |
| 1571356800000 | 7006.64 |
| 1571616000000 | 7036.32 |
| 1571702400000 | 7027.39 |
| 1571788800000 | 7041.47 |
| 1571875200000 | 7048.64 |
| 1571961600000 | 7047.52 |
| 1572220800000 | 7051.2 |
| 1572307200000 | 7029.24 |
| 1572393600000 | 7035.85 |
| 1572480000000 | 7076.33 |
| 1572566400000 | 7123.73 |
| 1572825600000 | 7134.89 |
| 1572912000000 | 7137.04 |
| 1572998400000 | 7126.14 |
| 1573084800000 | 7184.6 |
| 1573171200000 | 7104.53 |
| 1573430400000 | 7000.28 |
| 1573516800000 | 7038.27 |
| 1573603200000 | 7051.62 |
| 1573689600000 | 7086.81 |
| 1573776000000 | 7111.89 |
| 1574035200000 | 7142.71 |
| 1574121600000 | 7163.44 |
| 1574208000000 | 7149.79 |
| 1574294400000 | 7114.13 |
| 1574380800000 | 7130.96 |
| 1574640000000 | 7134.06 |
| 1574726400000 | 7171.04 |
| 1574812800000 | 7158.34 |
| 1574899200000 | 7158.45 |
| 1574985600000 | 7162.06 |
| 1575244800000 | 7171.46 |
| 1575331200000 | 7159.46 |
| 1575417600000 | 7181.46 |
| 1575504000000 | 7215.57 |
| 1575590400000 | 7238.74 |
| 1575849600000 | 7237.54 |
| 1575936000000 | 7248.04 |
| 1576022400000 | 7250.33 |
| 1576108800000 | 7226.85 |
| 1576195200000 | 7191.55 |
| 1576454400000 | 7200.1 |
| 1576540800000 | 7162.44 |
| 1576627200000 | 7209.21 |
| 1576713600000 | 7214.26 |
| 1576800000000 | 7223.14 |
| 1577059200000 | 7232.56 |
| 1577145600000 | 7245.18 |
| 1577232000000 | 7245.2 |
| 1577318400000 | 7272.09 |
| 1577404800000 | 7313.3 |
| 1577664000000 | 7356.8 |
| 1577750400000 | 7364.42 |
| 1577923200000 | 7389.37 |
| 1578009600000 | 7371.37 |
| 1578268800000 | 7373.23 |
| 1578355200000 | 7394.39 |
| 1578441600000 | 7339.11 |
| 1578528000000 | 7384.21 |
| 1578614400000 | 7391.58 |
| 1578873600000 | 7416.17 |
| 1578960000000 | 7457.79 |
| 1579046400000 | 7484.77 |
| 1579132800000 | 7500.36 |
| 1579219200000 | 7528.08 |
| 1579478400000 | 7525.19 |
| 1579564800000 | 7477.31 |
| 1579651200000 | 7460.27 |
| 1579737600000 | 7475.45 |
| 1579824000000 | 7471 |
| 1580083200000 | 7439.49 |
| 1580169600000 | 7261.89 |
| 1580256000000 | 7300.6 |
| 1580342400000 | 7303.52 |
| 1580428800000 | 7287.09 |
| 1580688000000 | 7195.86 |
| 1580774400000 | 7251.93 |
| 1580860800000 | 7261.07 |
| 1580947200000 | 7261.82 |
| 1581033600000 | 7177.53 |
| 1581292800000 | 7167.8 |
| 1581379200000 | 7205.13 |
| 1581465600000 | 7279.71 |
| 1581552000000 | 7279.56 |
| 1581638400000 | 7283.71 |
| 1581897600000 | 7298.32 |
| 1581984000000 | 7295.52 |
| 1582070400000 | 7342.47 |
| 1582156800000 | 7322.18 |
| 1582243200000 | 7286.05 |
| 1582502400000 | 7199.74 |
| 1582588800000 | 7187.86 |
| 1582675200000 | 7131.65 |
| 1582761600000 | 7085.59 |
| 1582848000000 | 6861.82 |
| 1583107200000 | 6867.22 |
| 1583193600000 | 6981.55 |
| 1583280000000 | 7090.99 |
| 1583366400000 | 7169.52 |
| 1583452800000 | 7114.73 |
| 1583712000000 | 6736.14 |
| 1583798400000 | 6810.75 |
| 1583884800000 | 6683.64 |
| 1583971200000 | 6230.18 |
| 1584057600000 | 5947.1 |
| 1584316800000 | 5434.16 |
| 1584403200000 | 5165.52 |
| 1584489600000 | 4943.13 |
| 1584576000000 | 4497.61 |
| 1584662400000 | 4802.12 |
| 1584921600000 | 4471.51 |
| 1585008000000 | 4801.27 |
| 1585094400000 | 5115.25 |
| 1585180800000 | 5122.67 |
| 1585267200000 | 5239.86 |
| 1585526400000 | 5153.3 |
| 1585612800000 | 5256.88 |
| 1585699200000 | 5110.67 |
| 1585785600000 | 5099 |
| 1585872000000 | 4921.36 |
| 1586131200000 | 5052.91 |
| 1586217600000 | 5361.9 |
| 1586304000000 | 5358.29 |
| 1586390400000 | 5545.28 |
| 1586476800000 | 5545.29 |
| 1586736000000 | 5543.94 |
| 1586822400000 | 5756.21 |
| 1586908800000 | 5719.1 |
| 1586995200000 | 5730.16 |
| 1587081600000 | 5834.58 |
| 1587340800000 | 5869.96 |
| 1587427200000 | 5657.09 |
| 1587513600000 | 5725.73 |
| 1587600000000 | 5733.18 |
| 1587686400000 | 5642.4 |
| 1587945600000 | 5724.98 |
| 1588032000000 | 5747.69 |
| 1588118400000 | 5812.35 |
| 1588204800000 | 5954.96 |
| 1588291200000 | 5928.53 |
| 1588550400000 | 5759.05 |
| 1588636800000 | 5828.01 |
| 1588723200000 | 5820.66 |
| 1588809600000 | 5825.68 |
| 1588896000000 | 5853.7 |
| 1589155200000 | 5878.03 |
| 1589241600000 | 5868.48 |
| 1589328000000 | 5814.31 |
| 1589414400000 | 5711.37 |
| 1589500800000 | 5726.36 |
| 1589760000000 | 5801.87 |
| 1589846400000 | 5906.62 |
| 1589932800000 | 5920.72 |
| 1590019200000 | 5916.38 |
| 1590105600000 | 5804.57 |
| 1590364800000 | 5807.98 |
| 1590451200000 | 5917.37 |
| 1590537600000 | 5927.97 |
| 1590624000000 | 5976.19 |
| 1590710400000 | 6199.92 |
| 1590969600000 | 6247.99 |
| 1591056000000 | 6388.37 |
| 1591142400000 | 6435.05 |
| 1591228800000 | 6434.47 |
| 1591315200000 | 6482.59 |
| 1591574400000 | 6600.49 |
| 1591660800000 | 6551.57 |
| 1591747200000 | 6618.08 |
| 1591833600000 | 6394.63 |
| 1591920000000 | 6289.51 |
| 1592179200000 | 6242.1 |
| 1592265600000 | 6361.47 |
| 1592352000000 | 6405.94 |
| 1592438400000 | 6421.21 |
| 1592524800000 | 6367.22 |
| 1592784000000 | 6329.43 |
| 1592870400000 | 6355.92 |
| 1592956800000 | 6340.53 |
| 1593043200000 | 6285.63 |
| 1593129600000 | 6305.6 |
| 1593388800000 | 6244.98 |
| 1593475200000 | 6270.49 |
| 1593561600000 | 6298.51 |
| 1593648000000 | 6345.11 |
| 1593734400000 | 6376.83 |
| 1593993600000 | 6472.86 |
| 1594080000000 | 6440.33 |
| 1594166400000 | 6457.88 |
| 1594252800000 | 6416.76 |
| 1594339200000 | 6426.09 |
| 1594598400000 | 6421.75 |
| 1594684800000 | 6331.55 |
| 1594771200000 | 6348.62 |
| 1594857600000 | 6298.44 |
| 1594944000000 | 6327.1 |
| 1595203200000 | 6325.2 |
| 1595289600000 | 6426.75 |
| 1595376000000 | 6387.86 |
| 1595462400000 | 6469.84 |
| 1595548800000 | 6434.85 |
| 1595808000000 | 6421.64 |
| 1595894400000 | 6460.61 |
| 1595980800000 | 6507.03 |
| 1596067200000 | 6481.34 |
| 1596153600000 | 6503.53 |
| 1596412800000 | 6442.25 |
| 1596499200000 | 6502.43 |
| 1596585600000 | 6601.91 |
| 1596672000000 | 6592.23 |
| 1596758400000 | 6526.05 |
| 1597017600000 | 6523.43 |
| 1597104000000 | 6491.42 |
| 1597190400000 | 6477.89 |
| 1597276800000 | 6541.39 |
| 1597363200000 | 6524.91 |
| 1597622400000 | 6576.33 |
| 1597708800000 | 6602.65 |
| 1597795200000 | 6588.37 |
| 1597881600000 | 6529.07 |
| 1597968000000 | 6536.91 |
| 1598227200000 | 6541.96 |
| 1598313600000 | 6587.7 |
| 1598400000000 | 6626.33 |
| 1598486400000 | 6557.42 |
| 1598572800000 | 6622.03 |
| 1598832000000 | 6650.47 |
| 1598918400000 | 6647.87 |
| 1599004800000 | 6683.62 |
| 1599091200000 | 6642.74 |
| 1599177600000 | 6630.01 |
| 1599436800000 | 6657.66 |
| 1599523200000 | 6631.69 |
| 1599609600000 | 6612.49 |
| 1599696000000 | 6597.32 |
| 1599782400000 | 6601.58 |
| 1600041600000 | 6656.22 |
| 1600128000000 | 6703.75 |
| 1600214400000 | 6735.31 |
| 1600300800000 | 6779.05 |
| 1600387200000 | 6770.82 |
| 1600646400000 | 6676.48 |
| 1600732800000 | 6660.8 |
| 1600819200000 | 6681.24 |
| 1600905600000 | 6561.09 |
| 1600992000000 | 6551.86 |
| 1601251200000 | 6583.28 |
| 1601337600000 | 6586.88 |
| 1601424000000 | 6633.98 |
| 1601510400000 | 6655.73 |
| 1601596800000 | 6638.24 |
| 1601856000000 | 6648.66 |
| 1601942400000 | 6686 |
| 1602028800000 | 6646.99 |
| 1602115200000 | 6671.57 |
| 1602201600000 | 6691.08 |
| 1602460800000 | 6710.28 |
| 1602547200000 | 6726.37 |
| 1602633600000 | 6695.26 |
| 1602720000000 | 6672.75 |
| 1602806400000 | 6670.71 |
| 1603065600000 | 6652.51 |
| 1603152000000 | 6619.71 |
| 1603238400000 | 6627.11 |
| 1603324800000 | 6608.26 |
| 1603411200000 | 6598.93 |
| 1603670400000 | 6557.16 |
| 1603756800000 | 6551.25 |
| 1603843200000 | 6496.8 |
| 1603929600000 | 6398.5 |
| 1604016000000 | 6348.15 |
| 1604275200000 | 6308.34 |
| 1604361600000 | 6428.5 |
| 1604448000000 | 6520.84 |
| 1604534400000 | 6656.78 |
| 1604620800000 | 6619 |
| 1604880000000 | 6679.12 |
| 1604966400000 | 6705.38 |
| 1605052800000 | 6693.54 |
| 1605139200000 | 6720 |
| 1605225600000 | 6678.8 |
| 1605484800000 | 6783.51 |
| 1605571200000 | 6851.92 |
| 1605657600000 | 6873.23 |
| 1605744000000 | 6803.76 |
| 1605830400000 | 6933.78 |
| 1606089600000 | 6976.19 |
| 1606176000000 | 7120.27 |
| 1606262400000 | 7100.79 |
| 1606348800000 | 7134.51 |
| 1606435200000 | 7171.93 |
| 1606694400000 | 7065.05 |
| 1606780800000 | 7096.16 |
| 1606867200000 | 7055.15 |
| 1606953600000 | 7054.44 |
| 1607040000000 | 7131.59 |
| 1607299200000 | 7092.77 |
| 1607385600000 | 7050.79 |
| 1607472000000 | 7077.65 |
| 1607558400000 | 7051.21 |
| 1607644800000 | 7075.88 |
| 1607904000000 | 7198.27 |
| 1607990400000 | 7169.67 |
| 1608076800000 | 7253.88 |
| 1608163200000 | 7260.11 |
| 1608249600000 | 7269.18 |
| 1608508800000 | 7204.97 |
| 1608595200000 | 7114.49 |
| 1608681600000 | 7139.65 |
| 1608768000000 | 7151.31 |
| 1608854400000 | 7151.31 |
| 1609113600000 | 7155.41 |
| 1609200000000 | 7218.52 |
| 1609286400000 | 7244.6 |
| 1609372800000 | 7244.27 |
| 1609718400000 | 7319.58 |
| 1609804800000 | 7307.06 |
| 1609891200000 | 7363.84 |
| 1609977600000 | 7345.58 |
| 1610064000000 | 7412.79 |
| 1610323200000 | 7381 |
| 1610409600000 | 7435.95 |
| 1610496000000 | 7501.82 |
| 1610582400000 | 7551.46 |
| 1610668800000 | 7593.03 |
| 1610928000000 | 7568.89 |
| 1611014400000 | 7601.94 |
| 1611100800000 | 7616.8 |
| 1611187200000 | 7575.58 |
| 1611273600000 | 7478.41 |
| 1611532800000 | 7454.4 |
| 1611619200000 | 7424.7 |
| 1611705600000 | 7458.45 |
| 1611792000000 | 7395.02 |
| 1611878400000 | 7405.01 |
| 1612137600000 | 7364.25 |
| 1612224000000 | 7443.71 |
| 1612310400000 | 7456.89 |
| 1612396800000 | 7397.99 |
| 1612483200000 | 7399.54 |
| 1612742400000 | 7384.95 |
| 1612828800000 | 7444.32 |
| 1612915200000 | 7404.07 |
| 1613001600000 | 7446.73 |
| 1613088000000 | 7444.13 |
| 1613347200000 | 7470.99 |
| 1613433600000 | 7491.06 |
| 1613520000000 | 7463.44 |
| 1613606400000 | 7439.28 |
| 1613692800000 | 7416.89 |
| 1613952000000 | 7394.56 |
| 1614038400000 | 7416.9 |
| 1614124800000 | 7348.81 |
| 1614211200000 | 7423.21 |
| 1614297600000 | 7378.29 |
| 1614556800000 | 7348.95 |
| 1614643200000 | 7321.27 |
| 1614729600000 | 7332.47 |
| 1614816000000 | 7333.25 |
| 1614902400000 | 7307.48 |
| 1615161600000 | 7255.94 |
| 1615248000000 | 7273.08 |
| 1615334400000 | 7307.62 |
| 1615420800000 | 7390.25 |
| 1615507200000 | 7361.73 |
| 1615766400000 | 7392.09 |
| 1615852800000 | 7406 |
| 1615939200000 | 7416.96 |
| 1616025600000 | 7492.42 |
| 1616112000000 | 7486.85 |
| 1616371200000 | 7503.96 |
| 1616457600000 | 7447.56 |
| 1616544000000 | 7454.94 |
| 1616630400000 | 7459.39 |
| 1616716800000 | 7534.02 |
| 1616976000000 | 7541.83 |
| 1617062400000 | 7611.06 |
| 1617148800000 | 7595.89 |
| 1617235200000 | 7691.36 |
| 1617321600000 | 7695.38 |
| 1617580800000 | 7860.9 |
| 1617667200000 | 7863.71 |
| 1617753600000 | 7867.28 |
| 1617840000000 | 7835.81 |
| 1617926400000 | 7842.74 |
| 1618185600000 | 7764.82 |
| 1618272000000 | 7838.65 |
| 1618358400000 | 7889.07 |
| 1618444800000 | 7923.59 |
| 1618531200000 | 7954.31 |
| 1618790400000 | 7978.5 |
| 1618876800000 | 7971.3 |
| 1618963200000 | 7930.81 |
| 1619049600000 | 7950.09 |
| 1619136000000 | 7962.73 |
| 1619395200000 | 8007.66 |
| 1619481600000 | 8021.65 |
| 1619568000000 | 8074.58 |
| 1619654400000 | 8100.96 |
| 1619740800000 | 8047.22 |
| 1620000000000 | 7970.34 |
| 1620086400000 | 7936.71 |
| 1620172800000 | 7868.26 |
| 1620259200000 | 7905.6 |
| 1620345600000 | 7883.13 |
| 1620604800000 | 7883.95 |
| 1620691200000 | 7804.86 |
| 1620777600000 | 7791.32 |
| 1620864000000 | 7786.44 |
| 1620950400000 | 7581.8 |
| 1621209600000 | 7683.9 |
| 1621296000000 | 7859.65 |
| 1621382400000 | 7783.64 |
| 1621468800000 | 7795.45 |
| 1621555200000 | 7759.47 |
| 1621814400000 | 7766.26 |
| 1621900800000 | 7830.38 |
| 1621987200000 | 7838.42 |
| 1622073600000 | 7883.4 |
| 1622160000000 | 7917.95 |
| 1622419200000 | 7967.72 |
| 1622505600000 | 8006.15 |
| 1622592000000 | 7979.67 |
| 1622678400000 | 7981.65 |
| 1622764800000 | 7974.53 |
| 1623024000000 | 8005.14 |
| 1623110400000 | 8029.92 |
| 1623196800000 | 8038.91 |
| 1623283200000 | 8039.38 |
| 1623369600000 | 8047.06 |
| 1623628800000 | 8039.41 |
| 1623715200000 | 8039.54 |
| 1623801600000 | 7959.99 |
| 1623888000000 | 7872.5 |
| 1623974400000 | 7855.65 |
| 1624233600000 | 7838.17 |
| 1624320000000 | 7851.93 |
| 1624406400000 | 7878.22 |
| 1624492800000 | 7877.1 |
| 1624579200000 | 7827.88 |
| 1624838400000 | 7828.53 |
| 1624924800000 | 7813.11 |
| 1625011200000 | 7813.39 |
| 1625097600000 | 7804.38 |
| 1625184000000 | 7877.06 |
| 1625443200000 | 7944.03 |
| 1625529600000 | 7970.12 |
| 1625616000000 | 7957.35 |
| 1625702400000 | 7863.57 |
| 1625788800000 | 7942.65 |
| 1626048000000 | 7956.57 |
| 1626134400000 | 7988.85 |
| 1626220800000 | 7971.78 |
| 1626307200000 | 7982.35 |
| 1626393600000 | 7991.14 |
| 1626652800000 | 7865.66 |
| 1626739200000 | 7839.91 |
| 1626825600000 | 7827.06 |
| 1626912000000 | 7880.39 |
| 1626998400000 | 7853.96 |
| 1627257600000 | 7891.22 |
| 1627344000000 | 7885.79 |
| 1627430400000 | 7886.62 |
| 1627516800000 | 7958.63 |
| 1627603200000 | 7957.91 |
| 1627862400000 | 7991.18 |
| 1627948800000 | 7995.63 |
| 1628035200000 | 8012.7 |
| 1628121600000 | 7995.82 |
| 1628208000000 | 7975.43 |
| 1628467200000 | 7964.47 |
| 1628553600000 | 7977.4 |
| 1628640000000 | 7952.28 |
| 1628726400000 | 7949.14 |
| 1628812800000 | 7963.71 |
| 1629072000000 | 7896.96 |
| 1629158400000 | 7808.93 |
| 1629244800000 | 7899.18 |
| 1629331200000 | 7806.93 |
| 1629417600000 | 7793.07 |
| 1629676800000 | 7820.92 |
| 1629763200000 | 7865.88 |
| 1629849600000 | 7905.3 |
| 1629936000000 | 7874.89 |
| 1630022400000 | 7881.19 |
| 1630281600000 | 7942.93 |
| 1630368000000 | 7874.52 |
| 1630454400000 | 7919.94 |
| 1630540800000 | 8027.38 |
| 1630627200000 | 8040 |
| 1630886400000 | 8044.58 |
| 1630972800000 | 8005.85 |
| 1631059200000 | 7936.14 |
| 1631145600000 | 7948.46 |
| 1631232000000 | 7983.54 |
| 1631491200000 | 7918.92 |
| 1631577600000 | 7925.97 |
| 1631664000000 | 7913.57 |
| 1631750400000 | 7912.02 |
| 1631836800000 | 7925.88 |
| 1632096000000 | 7774.44 |
| 1632182400000 | 7807.6 |
| 1632268800000 | 7814.91 |
| 1632355200000 | 7914.35 |
| 1632441600000 | 7849 |
| 1632700800000 | 7861.1 |
| 1632787200000 | 7791.26 |
| 1632873600000 | 7768.71 |
| 1632960000000 | 7797.81 |
| 1633046400000 | 7750.42 |
| 1633305600000 | 7743.47 |
| 1633392000000 | 7704.5 |
| 1633478400000 | 7737.82 |
| 1633564800000 | 7785.64 |
| 1633651200000 | 7826.26 |
| 1633910400000 | 7853.98 |
| 1633996800000 | 7859.75 |
| 1634083200000 | 7908.99 |
| 1634169600000 | 7984.53 |
| 1634256000000 | 8020.44 |
| 1634515200000 | 7980.99 |
| 1634601600000 | 8038.46 |
| 1634688000000 | 8035.24 |
| 1634774400000 | 8023.23 |
| 1634860800000 | 8033.25 |
| 1635120000000 | 8009.34 |
| 1635206400000 | 7997.64 |
| 1635292800000 | 8013.25 |
| 1635379200000 | 8032.1 |
| 1635465600000 | 8019.28 |
| 1635724800000 | 8032.99 |
| 1635811200000 | 8040.39 |
| 1635897600000 | 8040.98 |
| 1635984000000 | 8034.59 |
| 1636070400000 | 8065.94 |
| 1636329600000 | 8113.02 |
| 1636416000000 | 8099.09 |
| 1636502400000 | 8048.44 |
| 1636588800000 | 8073.41 |
| 1636675200000 | 8116.39 |
| 1636934400000 | 8144.27 |
| 1637020800000 | 8124.02 |
| 1637107200000 | 8105.75 |
| 1637193600000 | 8109.13 |
| 1637280000000 | 8081.67 |
| 1637539200000 | 8059.69 |
| 1637625600000 | 8047.31 |
| 1637712000000 | 8073.72 |
| 1637798400000 | 8062.29 |
| 1637884800000 | 7943.45 |
| 1638144000000 | 7901.24 |
| 1638230400000 | 7812.05 |
| 1638316800000 | 7856.88 |
| 1638403200000 | 7768.51 |
| 1638489600000 | 7804.51 |
| 1638748800000 | 7790.72 |
| 1638835200000 | 7875.8 |
| 1638921600000 | 7896.69 |
| 1639008000000 | 7907.97 |
| 1639094400000 | 7898.36 |
| 1639353600000 | 7861.28 |
| 1639440000000 | 7848.79 |
| 1639526400000 | 7840.57 |
| 1639612800000 | 7892.62 |
| 1639699200000 | 7843.04 |
| 1639958400000 | 7737.41 |
| 1640044800000 | 7767.04 |
| 1640131200000 | 7786.66 |
| 1640217600000 | 7837.61 |
| 1640304000000 | 7876.63 |
| 1640563200000 | 7895.44 |
| 1640649600000 | 7956.45 |
| 1640736000000 | 8029.27 |
| 1640822400000 | 8019.17 |
| 1640908800000 | 8038.54 |
| 1641168000000 | 8030.44 |
| 1641254400000 | 8036.7 |
| 1641340800000 | 8002.78 |
| 1641427200000 | 7923.47 |
| 1641513600000 | 7925.51 |
| 1641772800000 | 7891.78 |
| 1641859200000 | 7936.86 |
| 1641945600000 | 7967.92 |
| 1642032000000 | 7979.02 |
| 1642118400000 | 7949.42 |
| 1642377600000 | 7942.52 |
| 1642464000000 | 7923.55 |
| 1642550400000 | 7936.07 |
| 1642636800000 | 7967.23 |
| 1642723200000 | 7934.49 |
| 1642982400000 | 7878.05 |
| 1643068800000 | 7821.75 |
| 1643155200000 | 7823.36 |
| 1643241600000 | 7680.48 |
| 1643328000000 | 7601.16 |
| 1643587200000 | 7655.26 |
| 1643673600000 | 7668.48 |
| 1643760000000 | 7679.44 |
| 1643846400000 | 7783.62 |
| 1643932800000 | 7834.48 |
| 1644192000000 | 7855.17 |
| 1644278400000 | 7882.24 |
| 1644364800000 | 7959.16 |
| 1644451200000 | 7968.93 |
| 1644537600000 | 7903.34 |
| 1644796800000 | 7787.34 |
| 1644883200000 | 7893.41 |
| 1644969600000 | 7913.98 |
| 1645056000000 | 7944.04 |
| 1645142400000 | 7924.87 |
| 1645401600000 | 7922.9 |
| 1645488000000 | 7817.68 |
| 1645574400000 | 7872.18 |
| 1645660800000 | 7609.04 |
| 1645747200000 | 7744.23 |
| 1646006400000 | 7693.64 |
| 1646092800000 | 7743.78 |
| 1646179200000 | 7789.74 |
| 1646265600000 | 7856.48 |
| 1646352000000 | 7810.68 |
| 1646611200000 | 7696.28 |
| 1646697600000 | 7601.04 |
| 1646784000000 | 7680.07 |
| 1646870400000 | 7734.92 |
| 1646956800000 | 7733.98 |
| 1647216000000 | 7661.16 |
| 1647302400000 | 7593.13 |
| 1647388800000 | 7683.99 |
| 1647475200000 | 7808.94 |
| 1647561600000 | 7831.84 |
| 1647820800000 | 7893.44 |
| 1647907200000 | 7897.95 |
| 1647993600000 | 7928.78 |
| 1648080000000 | 7995.25 |
| 1648166400000 | 8023.14 |
| 1648425600000 | 8043.98 |
| 1648512000000 | 8076.69 |
| 1648598400000 | 8110.42 |
| 1648684800000 | 8088.49 |
| 1648771200000 | 8049.17 |
| 1649030400000 | 8106.72 |
| 1649116800000 | 8158.12 |
| 1649203200000 | 8100.67 |
| 1649289600000 | 8096.31 |
| 1649376000000 | 8055.39 |
| 1649635200000 | 7985.75 |
| 1649721600000 | 8001.99 |
| 1649808000000 | 8033.14 |
| 1649894400000 | 8102.74 |
| 1649980800000 | 8102.74 |
| 1650240000000 | 8070.8 |
| 1650326400000 | 8050.49 |
| 1650412800000 | 8075.36 |
| 1650499200000 | 8114.49 |
| 1650585600000 | 8046.33 |
| 1650844800000 | 7968.53 |
| 1650931200000 | 7988 |
| 1651017600000 | 7944.59 |
| 1651104000000 | 7877.67 |
| 1651190400000 | 7890.28 |
| 1651449600000 | 7859.22 |
| 1651536000000 | 7875.64 |
| 1651622400000 | 7841.94 |
| 1651708800000 | 7838.23 |
| 1651795200000 | 7783.9 |
| 1652054400000 | 7687.37 |
| 1652140800000 | 7577.82 |
| 1652227200000 | 7636.38 |
| 1652313600000 | 7424.23 |
| 1652400000000 | 7490.07 |
| 1652659200000 | 7489.61 |
| 1652745600000 | 7589.68 |
| 1652832000000 | 7605.56 |
| 1652918400000 | 7585.07 |
| 1653004800000 | 7642.5 |
| 1653264000000 | 7664.24 |
| 1653350400000 | 7650.52 |
| 1653436800000 | 7628.32 |
| 1653523200000 | 7636.85 |
| 1653609600000 | 7682.85 |
| 1653868800000 | 7779.43 |
| 1653955200000 | 7786.53 |
| 1654041600000 | 7744.48 |
| 1654128000000 | 7754.21 |
| 1654214400000 | 7775.19 |
| 1654473600000 | 7813.96 |
| 1654560000000 | 7792.77 |
| 1654646400000 | 7801.71 |
| 1654732800000 | 7775.41 |
| 1654819200000 | 7678.91 |
| 1655078400000 | 7515.07 |
| 1655164800000 | 7440.58 |
| 1655251200000 | 7448.79 |
| 1655337600000 | 7428.04 |
| 1655424000000 | 7429.58 |
| 1655683200000 | 7368.79 |
| 1655769600000 | 7467.68 |
| 1655856000000 | 7372.38 |
| 1655942400000 | 7351.86 |
| 1656028800000 | 7436.81 |
| 1656288000000 | 7501.09 |
| 1656374400000 | 7495.48 |
| 1656460800000 | 7426.74 |
| 1656547200000 | 7390.35 |
| 1656633600000 | 7327.73 |
| 1656892800000 | 7324.68 |
| 1656979200000 | 7222.49 |
| 1657065600000 | 7266.57 |
| 1657152000000 | 7308.44 |
| 1657238400000 | 7341.19 |
| 1657497600000 | 7307.63 |
| 1657584000000 | 7270.34 |
| 1657670400000 | 7295.26 |
| 1657756800000 | 7224.93 |
| 1657843200000 | 7261.51 |
| 1658102400000 | 7320.47 |
| 1658188800000 | 7308.74 |
| 1658275200000 | 7337.62 |
| 1658361600000 | 7335.79 |
| 1658448000000 | 7417.22 |
| 1658707200000 | 7435.82 |
| 1658793600000 | 7452.26 |
| 1658880000000 | 7470.16 |
| 1658966400000 | 7562.38 |
| 1659052800000 | 7543.72 |
| 1659312000000 | 7621.52 |
| 1659398400000 | 7567.95 |
| 1659484800000 | 7573.17 |
| 1659571200000 | 7666.58 |
| 1659657600000 | 7658.5 |
| 1659916800000 | 7693.34 |
| 1660003200000 | 7687.81 |
| 1660089600000 | 7747.87 |
| 1660176000000 | 7791.54 |
| 1660262400000 | 7727.56 |
| 1660521600000 | 7727.93 |
| 1660608000000 | 7702.65 |
| 1660694400000 | 7685.22 |
| 1660780800000 | 7704.27 |
| 1660867200000 | 7628.74 |
| 1661126400000 | 7546.62 |
| 1661212800000 | 7562.03 |
| 1661299200000 | 7524.46 |
| 1661385600000 | 7576.39 |
| 1661472000000 | 7598.44 |
| 1661731200000 | 7493.47 |
| 1661817600000 | 7524.17 |
| 1661904000000 | 7519.06 |
| 1661990400000 | 7479.7 |
| 1662076800000 | 7464.84 |
| 1662336000000 | 7392.64 |
| 1662422400000 | 7397.64 |
| 1662508800000 | 7356.93 |
| 1662595200000 | 7424.99 |
| 1662681600000 | 7471.26 |
| 1662940800000 | 7520.91 |
| 1663027200000 | 7475 |
| 1663113600000 | 7416.7 |
| 1663200000000 | 7397 |
| 1663286400000 | 7403.25 |
| 1663545600000 | 7347.76 |
| 1663632000000 | 7350.16 |
| 1663718400000 | 7282.12 |
| 1663804800000 | 7278.68 |
| 1663891200000 | 7157.49 |
| 1664150400000 | 6930.72 |
| 1664236800000 | 6839.17 |
| 1664323200000 | 6667.46 |
| 1664409600000 | 6660.09 |
| 1664496000000 | 6719.41 |
| 1664755200000 | 6628.99 |
| 1664841600000 | 6759.36 |
| 1664928000000 | 6779.4 |
| 1665014400000 | 6803.74 |
| 1665100800000 | 6720.38 |
| 1665360000000 | 6619.52 |
| 1665446400000 | 6598.22 |
| 1665532800000 | 6557.28 |
| 1665619200000 | 6446.5 |
| 1665705600000 | 6444.66 |
| 1665964800000 | 6377.13 |
| 1666051200000 | 6417.93 |
| 1666137600000 | 6320.95 |
| 1666224000000 | 6359.21 |
| 1666310400000 | 6205.79 |
| 1666569600000 | 6214.92 |
| 1666656000000 | 6281.99 |
| 1666742400000 | 6477.69 |
| 1666828800000 | 6528.53 |
| 1666915200000 | 6517.71 |
| 1667174400000 | 6523.21 |
| 1667260800000 | 6615.13 |
| 1667347200000 | 6676.44 |
| 1667433600000 | 6526.31 |
| 1667520000000 | 6604.08 |
| 1667779200000 | 6656.02 |
| 1667865600000 | 6645.21 |
| 1667952000000 | 6715.5 |
| 1668038400000 | 6770.4 |
| 1668124800000 | 6990.16 |
| 1668384000000 | 7047.8 |
| 1668470400000 | 7043.08 |
| 1668556800000 | 7024.66 |
| 1668643200000 | 6994.06 |
| 1668729600000 | 7007.71 |
| 1668988800000 | 6907.36 |
| 1669075200000 | 6895.78 |
| 1669161600000 | 6878.89 |
| 1669248000000 | 6962.87 |
| 1669334400000 | 6991.61 |
| 1669593600000 | 6922.39 |
| 1669680000000 | 7001.77 |
| 1669766400000 | 7028.99 |
| 1669852800000 | 7164.35 |
| 1669939200000 | 7121.86 |
| 1670198400000 | 7233.37 |
| 1670284800000 | 7173.41 |
| 1670371200000 | 7119.13 |
| 1670457600000 | 7132.41 |
| 1670544000000 | 7154.94 |
| 1670803200000 | 7073.96 |
| 1670889600000 | 7155.83 |
| 1670976000000 | 7186.81 |
| 1671062400000 | 7131.43 |
| 1671148800000 | 7111.73 |
| 1671408000000 | 7088.65 |
| 1671494400000 | 7091.86 |
| 1671580800000 | 7050.55 |
| 1671667200000 | 7055.12 |
| 1671753600000 | 7053.5 |
| 1672012800000 | 7053.5 |
| 1672099200000 | 7109.05 |
| 1672185600000 | 7092.75 |
| 1672272000000 | 7110.54 |
| 1672358400000 | 7121.31 |
| 1672617600000 | 7121.31 |
| 1672704000000 | 7095.08 |
| 1672790400000 | 7108.45 |
| 1672876800000 | 7125.01 |
| 1672963200000 | 7129.05 |
| 1673222400000 | 7223.29 |
| 1673308800000 | 7176.22 |
| 1673395200000 | 7151.29 |
| 1673481600000 | 7211.27 |
| 1673568000000 | 7262.59 |
| 1673827200000 | 7199.31 |
| 1673913600000 | 7239.47 |
| 1674000000000 | 7273.06 |
| 1674086400000 | 7246.7 |
| 1674172800000 | 7360.67 |
| 1674432000000 | 7366.76 |
| 1674518400000 | 7362.3 |
| 1674604800000 | 7493.08 |
| 1674691200000 | 7625.39 |
| 1674777600000 | 7691.68 |
| 1675036800000 | 7667.61 |
| 1675123200000 | 7658.5 |
| 1675209600000 | 7718.16 |
| 1675296000000 | 7815.07 |
| 1675382400000 | 7735.18 |
| 1675641600000 | 7657.02 |
| 1675728000000 | 7623.39 |
| 1675814400000 | 7596.27 |
| 1675900800000 | 7584.48 |
| 1675987200000 | 7506.02 |
| 1676246400000 | 7452.03 |
| 1676332800000 | 7492.47 |
| 1676419200000 | 7392.21 |
| 1676505600000 | 7419.53 |
| 1676592000000 | 7363.11 |
| 1676851200000 | 7308.01 |
| 1676937600000 | 7295.2 |
| 1677024000000 | 7291.59 |
| 1677110400000 | 7242.24 |
| 1677196800000 | 7244.09 |
| 1677456000000 | 7209.13 |
| 1677542400000 | 7231.63 |
| 1677628800000 | 7195.08 |
| 1677715200000 | 7123.95 |
| 1677801600000 | 7100.39 |
| 1678060800000 | 7118.13 |
| 1678147200000 | 7092.35 |
| 1678233600000 | 7000.52 |
| 1678320000000 | 6994.49 |
| 1678406400000 | 6933.12 |
| 1678665600000 | 6844.76 |
| 1678752000000 | 6902.58 |
| 1678838400000 | 6935.57 |
| 1678924800000 | 6935.87 |
| 1679011200000 | 6990.12 |
| 1679270400000 | 6890.41 |
| 1679356800000 | 6917.54 |
| 1679443200000 | 6954.39 |
| 1679529600000 | 7013.32 |
| 1679616000000 | 6976.42 |
| 1679875200000 | 6998.1 |
| 1679961600000 | 6990.33 |
| 1680048000000 | 7041.34 |
| 1680134400000 | 7073.19 |
| 1680220800000 | 7091.07 |
| 1680480000000 | 7190.05 |
| 1680566400000 | 7235.62 |
| 1680652800000 | 7210.58 |
| 1680739200000 | 7158.4 |
| 1680825600000 | 7158.4 |
| 1681084800000 | 7156.11 |
| 1681171200000 | 7147.49 |
| 1681257600000 | 7162.43 |
| 1681344000000 | 7194.31 |
| 1681430400000 | 7171.84 |
| 1681689600000 | 7125.99 |
| 1681776000000 | 7133.73 |
| 1681862400000 | 7102.88 |
| 1681948800000 | 7099.4 |
| 1682035200000 | 7072.12 |
| 1682294400000 | 7079.6 |
| 1682380800000 | 7024.1 |
| 1682467200000 | 7019.1 |
| 1682553600000 | 6957.36 |
| 1682640000000 | 6991.1 |
| 1682899200000 | 6986.14 |
| 1682985600000 | 7017.55 |
| 1683072000000 | 7035.19 |
| 1683158400000 | 7081.44 |
| 1683244800000 | 7090.83 |
| 1683504000000 | 7101.99 |
| 1683590400000 | 7036.01 |
| 1683676800000 | 7029.05 |
| 1683763200000 | 6995.08 |
| 1683849600000 | 6945.71 |
| 1684108800000 | 6932.15 |
| 1684195200000 | 6883.42 |
| 1684281600000 | 6795.32 |
| 1684368000000 | 6810.26 |
| 1684454400000 | 6837.45 |
| 1684713600000 | 6836.15 |
| 1684800000000 | 6874.28 |
| 1684886400000 | 6833.55 |
| 1684972800000 | 6792.97 |
| 1685059200000 | 6816.26 |
| 1685318400000 | 6807.23 |
| 1685404800000 | 6774.16 |
| 1685491200000 | 6723.49 |
| 1685577600000 | 6738.79 |
| 1685664000000 | 6742.82 |
| 1685923200000 | 6716.95 |
| 1686009600000 | 6728.35 |
| 1686096000000 | 6738.03 |
| 1686182400000 | 6748.77 |
| 1686268800000 | 6744.4 |
| 1686528000000 | 6750.65 |
| 1686614400000 | 6747.65 |
| 1686700800000 | 6853.36 |
| 1686787200000 | 6902.22 |
| 1686873600000 | 6971.79 |
| 1687132800000 | 6930.73 |
| 1687219200000 | 6907.37 |
| 1687305600000 | 6898.01 |
| 1687392000000 | 6847.78 |
| 1687478400000 | 6735.6 |
| 1687737600000 | 6721.15 |
| 1687824000000 | 6799.78 |
| 1687910400000 | 6841.32 |
| 1687996800000 | 6833.89 |
| 1688083200000 | 6832.39 |
| 1688342400000 | 6874.95 |
| 1688428800000 | 6886.7 |
| 1688515200000 | 6836.87 |
| 1688601600000 | 6809.41 |
| 1688688000000 | 6836.57 |
| 1688947200000 | 6822.23 |
| 1689033600000 | 6879.97 |
| 1689120000000 | 6963.92 |
| 1689206400000 | 7054.79 |
| 1689292800000 | 7092.57 |
| 1689552000000 | 7062.09 |
| 1689638400000 | 7070.41 |
| 1689724800000 | 7021.59 |
| 1689811200000 | 7028.47 |
| 1689897600000 | 7009.73 |
| 1690156800000 | 7003.87 |
| 1690243200000 | 7045.99 |
| 1690329600000 | 7031.81 |
| 1690416000000 | 7082.55 |
| 1690502400000 | 7045.76 |
| 1690761600000 | 7084.39 |
| 1690848000000 | 7035.08 |
| 1690934400000 | 6937.31 |
| 1691020800000 | 6926.89 |
| 1691107200000 | 6947.74 |
| 1691366400000 | 6929.72 |
| 1691452800000 | 6885.93 |
| 1691539200000 | 6902.35 |
| 1691625600000 | 6902.67 |
| 1691712000000 | 6849.96 |
| 1691971200000 | 6757.97 |
| 1692057600000 | 6766.66 |
| 1692144000000 | 6741.6 |
| 1692230400000 | 6721.08 |
| 1692316800000 | 6703.81 |
| 1692576000000 | 6630.58 |
| 1692662400000 | 6640.53 |
| 1692748800000 | 6688.18 |
| 1692835200000 | 6711.62 |
| 1692921600000 | 6677.36 |
| 1693180800000 | 6720.72 |
| 1693267200000 | 6731.49 |
| 1693353600000 | 6768.23 |
| 1693440000000 | 6783.94 |
| 1693526400000 | 6772.27 |
| 1693785600000 | 6754.99 |
| 1693872000000 | 6717.86 |
| 1693958400000 | 6696.97 |
| 1694044800000 | 6675.31 |
| 1694131200000 | 6686.57 |
| 1694390400000 | 6712.73 |
| 1694476800000 | 6705.02 |
| 1694563200000 | 6674.28 |
| 1694649600000 | 6693.1899 |
| 1694736000000 | 6699.46 |
| 1694995200000 | 6676.96 |
| 1695081600000 | 6671.39 |
| 1695168000000 | 6703.8 |
| 1695254400000 | 6611.29 |
| 1695340800000 | 6627.13 |
| 1695600000000 | 6621.22 |
| 1695686400000 | 6574.43 |
| 1695772800000 | 6533.9399 |
| 1695859200000 | 6516.2299 |
| 1695945600000 | 6578.9 |
| 1696204800000 | 6508.08 |
| 1696291200000 | 6493.75 |
| 1696377600000 | 6411.4 |
| 1696464000000 | 6469.91 |
| 1696550400000 | 6447.64 |
| 1696809600000 | 6426.71 |
| 1696896000000 | 6504.06 |
| 1696982400000 | 6531.87 |
| 1697068800000 | 6552.46 |
| 1697155200000 | 6502.31 |
| 1697414400000 | 6467.96 |
| 1697500800000 | 6444.7299 |
| 1697587200000 | 6351.33 |
| 1697673600000 | 6287.42 |
| 1697760000000 | 6215.29 |
| 1698019200000 | 6153.7299 |
| 1698105600000 | 6238.9399 |
| 1698192000000 | 6187.42 |
| 1698278400000 | 6157.8 |
| 1698364800000 | 6183.68 |
| 1698624000000 | 6230.72 |
| 1698710400000 | 6235.4 |
| 1698796800000 | 6225.49 |
| 1698883200000 | 6369.4799 |
| 1698969600000 | 6518.89 |
| 1699228800000 | 6607.65 |
| 1699315200000 | 6533.87 |
| 1699401600000 | 6481.4 |
| 1699488000000 | 6483.26 |
| 1699574400000 | 6426.79 |
| 1699833600000 | 6429.58 |
| 1699920000000 | 6524.12 |
| 1700006400000 | 6744.14 |
| 1700092800000 | 6684.14 |
| 1700179200000 | 6719.43 |
| 1700438400000 | 6756.33 |
| 1700524800000 | 6780.38 |
| 1700611200000 | 6756.6 |
| 1700697600000 | 6799.73 |
| 1700784000000 | 6789.54 |
| 1701043200000 | 6786.59 |
| 1701129600000 | 6767.87 |
| 1701216000000 | 6791.85 |
| 1701302400000 | 6696.16 |
| 1701388800000 | 6738.6 |
| 1701648000000 | 6756.05 |
| 1701734400000 | 6743.74 |
| 1701820800000 | 6800.81 |
| 1701907200000 | 6804.24 |
| 1701993600000 | 6845.11 |
| 1702252800000 | 6821.14 |
| 1702339200000 | 6860.46 |
| 1702425600000 | 6854.35 |
| 1702512000000 | 7055.89 |
| 1702598400000 | 6998.17 |
| 1702857600000 | 6924.91 |
| 1702944000000 | 6970.45 |
| 1703030400000 | 6951.75 |
| 1703116800000 | 6976.69 |
| 1703203200000 | 7008.92 |
| 1703462400000 | 7008.92 |
| 1703548800000 | 7014.23 |
| 1703635200000 | 7094.86 |
| 1703721600000 | 7176.45 |
| 1703808000000 | 7171.17 |
| 1704153600000 | 7142.57 |
| 1704240000000 | 7099.6 |
| 1704326400000 | 7069.19 |
| 1704412800000 | 7079.36 |
| 1704672000000 | 7055.86 |
| 1704758400000 | 7061.82 |
| 1704844800000 | 7058.15 |
| 1704931200000 | 7089.67 |
| 1705017600000 | 7057.73 |
| 1705276800000 | 7028.87 |
| 1705363200000 | 6976.78 |
| 1705449600000 | 6881.82 |
| 1705536000000 | 6868.25 |
| 1705622400000 | 6856.96 |
| 1705881600000 | 6863.89 |
| 1705968000000 | 6839.73 |
| 1706054400000 | 6925.41 |
| 1706140800000 | 6845.62 |
| 1706227200000 | 6814.65 |
| 1706486400000 | 6803.41 |
| 1706572800000 | 6806.55 |
| 1706659200000 | 6827.95 |
| 1706745600000 | 6798.47 |
| 1706832000000 | 6843 |
| 1707091200000 | 6765.29 |
| 1707177600000 | 6791.16 |
| 1707264000000 | 6812.6 |
| 1707350400000 | 6759.07 |
| 1707436800000 | 6784.45 |
| 1707696000000 | 6790.38 |
| 1707782400000 | 6788.74 |
| 1707868800000 | 6770.82 |
| 1707955200000 | 6800.53 |
| 1708041600000 | 6873.04 |
| 1708300800000 | 6838.13 |
| 1708387200000 | 6866.7 |
| 1708473600000 | 6839.52 |
| 1708560000000 | 6865.33 |
| 1708646400000 | 6831.45 |
| 1708905600000 | 6792.23 |
| 1708992000000 | 6784.42 |
| 1709078400000 | 6722.81 |
| 1709164800000 | 6682.95 |
| 1709251200000 | 6680.43 |
| 1709510400000 | 6646.55 |
| 1709596800000 | 6615.02 |
| 1709683200000 | 6664.38 |
| 1709769600000 | 6678.29 |
| 1709856000000 | 6725.11 |
| 1710115200000 | 6729.53 |
| 1710201600000 | 6723.31 |
| 1710288000000 | 6701.36 |
| 1710374400000 | 6685.82 |
| 1710460800000 | 6653.4 |
| 1710720000000 | 6617.49 |
| 1710806400000 | 6601.46 |
| 1710892800000 | 6603.37 |
| 1710979200000 | 6697.63 |
| 1711065600000 | 6665.1899 |
| 1711324800000 | 6666.5 |
| 1711411200000 | 6702.58 |
| 1711497600000 | 6716.01 |
| 1711584000000 | 6737 |
| 1711670400000 | 6737 |
| 1711929600000 | 6762.31 |
| 1712016000000 | 6762.79 |
| 1712102400000 | 6778.38 |
| 1712188800000 | 6796.55 |
| 1712275200000 | 6802.68 |
| 1712534400000 | 6792 |
| 1712620800000 | 6845.68 |
| 1712707200000 | 6809.39 |
| 1712793600000 | 6798.72 |
| 1712880000000 | 6742.08 |
| 1713139200000 | 6661.01 |
| 1713225600000 | 6583.85 |
| 1713312000000 | 6539.53 |
| 1713398400000 | 6558.16 |
| 1713484800000 | 6504.9799 |
| 1713744000000 | 6551.26 |
| 1713830400000 | 6629.78 |
| 1713916800000 | 6680.99 |
| 1714003200000 | 6670.7299 |
| 1714089600000 | 6647.7 |
| 1714348800000 | 6724.48 |
| 1714435200000 | 6673.92 |
| 1714521600000 | 6673.9399 |
| 1714608000000 | 6685.81 |
| 1714694400000 | 6703.4399 |
| 1714953600000 | 6726.83 |
| 1715040000000 | 6703.4799 |
| 1715126400000 | 6749.45 |
| 1715212800000 | 6720.11 |
| 1715299200000 | 6756.8 |
| 1715558400000 | 6734.73 |
| 1715644800000 | 6755.18 |
| 1715731200000 | 6751.41 |
| 1715817600000 | 6803.88 |
| 1715904000000 | 6804.25 |
| 1716163200000 | 6798.67 |
| 1716249600000 | 6769.92 |
| 1716336000000 | 6754.07 |
| 1716422400000 | 6761.64 |
| 1716508800000 | 6759.24 |
| 1716768000000 | 6808.27 |
| 1716854400000 | 6787.7 |
| 1716940800000 | 6772.1 |
| 1717027200000 | 6806.78 |
| 1717113600000 | 6772.7 |
| 1717372800000 | 6808.3 |
| 1717459200000 | 6822.82 |
| 1717545600000 | 6834.7 |
| 1717632000000 | 6838.79 |
| 1717718400000 | 6812.86 |
| 1717977600000 | 6774.85 |
| 1718064000000 | 6750.31 |
| 1718150400000 | 6783.47 |
| 1718236800000 | 6769.51 |
| 1718323200000 | 6726.21 |
| 1718582400000 | 6731.52 |
| 1718668800000 | 6745.68 |
| 1718755200000 | 6744.58 |
| 1718841600000 | 6731.35 |
| 1718928000000 | 6745.28 |
| 1719187200000 | 6744.77 |
| 1719273600000 | 6727.07 |
| 1719360000000 | 6710.52 |
| 1719446400000 | 6673.38 |
| 1719532800000 | 6690.84 |
| 1719792000000 | 6701.71 |
| 1719878400000 | 6702.68 |
| 1719964800000 | 6767.61 |
| 1720051200000 | 6792.39 |
| 1720137600000 | 6768.54 |
| 1720396800000 | 6814.24 |
| 1720483200000 | 6811.41 |
| 1720569600000 | 6823.79 |
| 1720656000000 | 6954.38 |
| 1720742400000 | 7095.46 |
| 1721001600000 | 7086.79 |
| 1721088000000 | 7047.44 |
| 1721174400000 | 7082.22 |
| 1721260800000 | 7095.19 |
| 1721347200000 | 7018.05 |
| 1721606400000 | 6998.55 |
| 1721692800000 | 7004.31 |
| 1721779200000 | 7015.92 |
| 1721865600000 | 6934.67 |
| 1721952000000 | 6980.72 |
| 1722211200000 | 7013.32 |
| 1722297600000 | 6998.73 |
| 1722384000000 | 7060.63 |
| 1722470400000 | 7095.93 |
| 1722556800000 | 7113.32 |
| 1722816000000 | 6917.62 |
| 1722902400000 | 6871.95 |
| 1722988800000 | 6948.27 |
| 1723075200000 | 6926.99 |
| 1723161600000 | 6941.75 |
| 1723420800000 | 6949.19 |
| 1723507200000 | 7060.27 |
| 1723593600000 | 7087.35 |
| 1723680000000 | 7064.77 |
| 1723766400000 | 7105.48 |
| 1724025600000 | 7145.02 |
| 1724112000000 | 7219.36 |
| 1724198400000 | 7267.62 |
| 1724284800000 | 7309.9 |
| 1724371200000 | 7347.64 |
| 1724630400000 | 7412.76 |
| 1724716800000 | 7409.87 |
| 1724803200000 | 7396.45 |
| 1724889600000 | 7377.72 |
| 1724976000000 | 7430.59 |
| 1725235200000 | 7449.43 |
| 1725321600000 | 7407.59 |
| 1725408000000 | 7385.91 |
| 1725494400000 | 7471.47 |
| 1725580800000 | 7527.7 |
| 1725840000000 | 7488.41 |
| 1725926400000 | 7494.49 |
| 1726012800000 | 7531.25 |
| 1726099200000 | 7551.41 |
| 1726185600000 | 7632.63 |
| 1726444800000 | 7700.24 |
| 1726531200000 | 7779.87 |
| 1726617600000 | 7741.13 |
| 1726704000000 | 7833.68 |
| 1726790400000 | 7739.7 |
| 1727049600000 | 7713.33 |
| 1727136000000 | 7764.36 |
| 1727222400000 | 7727.88 |
| 1727308800000 | 7839.03 |
| 1727395200000 | 7921.45 |
| 1727654400000 | 7916.02 |
| STOXX Singapore Small Cap | STOXX Developed World Small Cap | |
|---|---|---|
| 2017 | 25.294672369649 | 22.690805511626 |
| 2018 | -7.8170843492381 | -13.202290497939 |
| 2019 | 22.404410328127 | 26.222705219038 |
| 2020 | -1.6191402739766 | 18.54501617209 |
| 2021 | 10.91989134784 | 13.145905733548 |
| 2022 | -11.41040537212 | -19.64949101724 |
| 2023 | 0.70015207876268 | 16.654428935295 |
| 2024 | 14.083408007131 | 16.429505762599 |
Methodology
The STOXX Singapore Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Singapore covering approximately 15% of investable market capitalization. STOXX Singapore 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 |
|---|---|---|---|---|
| Gross Return EUR | CH1213346021 | SWSGSCGR | .SWSGSCGR | |
| Price EUR | CH1213346039 | SWSGSCP | .SWSGSCP | |
| Net Return EUR | CH1213346013 | SWSGSCR | .SWSGSCR | |
| Net Return USD | CH1213345981 | SWSGSCV | SWSGSCV INDEX | .SWSGSCV |
| Price USD | CH1213346005 | SWSGSCL | .SWSGSCL | |
| Gross Return USD | CH1213345999 | SWSGSCGV | .SWSGSCGV |
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 |
|---|---|---|---|
| Venture Corp. Ltd. | Technology | Singapore | 6.012% |
| FRASERS LOGIST & COM | Real Estate | Singapore | 5.307% |
| ComfortDelGro Corp. Ltd. | Industrial Goods and Services | Singapore | 5.176% |
| SATS | Consumer Products and Services | Singapore | 5.131% |
| KEPPEL DC REIT UNIT | Real Estate | Singapore | 4.630% |
| Suntec Real Estate Investment | Real Estate | Singapore | 3.983% |
| FRASERS CENTREPOINT TST. | Real Estate | Singapore | 3.981% |
| CAPITALAND ASCOTT TRUST | Real Estate | Singapore | 3.855% |
| KEPPEL REIT | Real Estate | Singapore | 3.595% |
| ESR-LOGOS REIT | Real Estate | Singapore | 3.138% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.