Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Singapore All 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 All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Singapore. STOXX Singapore All 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and 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 All Cap | 689.1 | 455.4 | 3.6 | 0.4 | 84.4 | 0.0 | 18.5 | 0.0 | 3.5 |
| STOXX Developed World All Cap | 104,104.4 | 93,860.3 | 11.5 | 0.9 | 4,940.8 | 0.0 | 5.3 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Banks | 38.7 |
|---|---|
| Technology | 16.2 |
| Real Estate | 15.9 |
| Industrial Goods and Services | 8.4 |
| Telecommunications | 6.2 |
| Utilities | 3.5 |
| Financial Services | 3.2 |
| Food, Beverage and Tobacco | 2.8 |
| Travel and Leisure | 2.5 |
| Consumer Products and Services | 0.6 |
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 All Cap | -0.5 | 29.4 | 34.8 | 84.9 | 94.5 | N/A | N/A | 34.8 | 22.7 | 14.2 |
| STOXX Developed World All Cap | 1.8 | 20.0 | 22.1 | 79.4 | 103.9 | N/A | N/A | 22.1 | 21.4 | 15.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Singapore All Cap | N/A | N/A | 14.6 | 13.3 | 14.3 | N/A | N/A | 1.8 | 1.3 | 0.8 |
| STOXX Developed World All Cap | N/A | N/A | 15.0 | 13.3 | 14.6 | N/A | N/A | 1.2 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Singapore All Cap | 0.3 | 0.4 | 0.4 | 0.5 | 0.5 | 13.7 | 16.6 | 16.0 | 13.8 | 14.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Singapore All Cap | 0.3 | 0.4 | 0.4 | 0.5 | 0.5 | -2.0 | 0.5 | 0.5 | 0.0 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Singapore All 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 All Cap | 20.5 | 16.7 | 18.1 | 16.6 | 1.5 | 5.0 | 1.7 | 0.4 |
| STOXX Developed World All Cap | -0.9 | 22.3 | 23.8 | 21.3 | 3.4 | 2.0 | 2.3 | 2.8 |
Performance and annual returns
| STOXX Singapore All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 991.42 |
| 1001462400000 | 995.97 |
| 1001548800000 | 1027.92 |
| 1001635200000 | 1041.89 |
| 1001894400000 | 1043.59 |
| 1001980800000 | 1048.37 |
| 1002067200000 | 1036.1 |
| 1002153600000 | 1074.76 |
| 1002240000000 | 1077.49 |
| 1002499200000 | 1043.01 |
| 1002585600000 | 1068.37 |
| 1002672000000 | 1046.28 |
| 1002758400000 | 1067.33 |
| 1002844800000 | 1081.17 |
| 1003104000000 | 1085.42 |
| 1003190400000 | 1087.08 |
| 1003276800000 | 1105.45 |
| 1003363200000 | 1077.32 |
| 1003449600000 | 1062.02 |
| 1003708800000 | 1058.91 |
| 1003795200000 | 1076.73 |
| 1003881600000 | 1086.11 |
| 1003968000000 | 1083.44 |
| 1004054400000 | 1079.88 |
| 1004313600000 | 1065.47 |
| 1004400000000 | 1060.21 |
| 1004486400000 | 1049.5 |
| 1004572800000 | 1019.18 |
| 1004659200000 | 1014.86 |
| 1004918400000 | 1017.22 |
| 1005004800000 | 1015.48 |
| 1005091200000 | 1011.95 |
| 1005177600000 | 1017.14 |
| 1005264000000 | 1036.53 |
| 1005523200000 | 1040.8 |
| 1005609600000 | 1037.17 |
| 1005696000000 | 1038.26 |
| 1005782400000 | 1084.39 |
| 1005868800000 | 1068.58 |
| 1006128000000 | 1096.34 |
| 1006214400000 | 1091.67 |
| 1006300800000 | 1102.64 |
| 1006387200000 | 1088.9 |
| 1006473600000 | 1097.48 |
| 1006732800000 | 1111.82 |
| 1006819200000 | 1127.26 |
| 1006905600000 | 1113.15 |
| 1006992000000 | 1096.47 |
| 1007078400000 | 1107.5 |
| 1007337600000 | 1114.95 |
| 1007424000000 | 1152.79 |
| 1007510400000 | 1188.39 |
| 1007596800000 | 1206.28 |
| 1007683200000 | 1216.85 |
| 1007942400000 | 1208.53 |
| 1008028800000 | 1199.25 |
| 1008115200000 | 1198.79 |
| 1008201600000 | 1181.02 |
| 1008288000000 | 1168.98 |
| 1008547200000 | 1169.08 |
| 1008633600000 | 1182.88 |
| 1008720000000 | 1196.46 |
| 1008806400000 | 1190 |
| 1008892800000 | 1174.62 |
| 1009152000000 | 1175.31 |
| 1009238400000 | 1173.78 |
| 1009324800000 | 1171.89 |
| 1009411200000 | 1187.48 |
| 1009497600000 | 1205.4 |
| 1009756800000 | 1204.52 |
| 1009929600000 | 1206.12 |
| 1010016000000 | 1230.4 |
| 1010102400000 | 1255.81 |
| 1010361600000 | 1269.96 |
| 1010448000000 | 1271.24 |
| 1010534400000 | 1255.37 |
| 1010620800000 | 1276.72 |
| 1010707200000 | 1275.94 |
| 1010966400000 | 1297.31 |
| 1011052800000 | 1278.09 |
| 1011139200000 | 1256.17 |
| 1011225600000 | 1245.32 |
| 1011312000000 | 1247.24 |
| 1011571200000 | 1253.34 |
| 1011657600000 | 1241.5 |
| 1011744000000 | 1246.02 |
| 1011830400000 | 1248.17 |
| 1011916800000 | 1301.55 |
| 1012176000000 | 1335.44 |
| 1012262400000 | 1332.99 |
| 1012348800000 | 1320.71 |
| 1012435200000 | 1341.25 |
| 1012521600000 | 1345.17 |
| 1012780800000 | 1332.16 |
| 1012867200000 | 1308.37 |
| 1012953600000 | 1325.47 |
| 1013040000000 | 1300.19 |
| 1013126400000 | 1310.25 |
| 1013385600000 | 1315.17 |
| 1013472000000 | 1316.12 |
| 1013558400000 | 1315.23 |
| 1013644800000 | 1350.91 |
| 1013731200000 | 1343.95 |
| 1013990400000 | 1333.6 |
| 1014076800000 | 1319.28 |
| 1014163200000 | 1308.17 |
| 1014249600000 | 1304.11 |
| 1014336000000 | 1272.69 |
| 1014595200000 | 1254.61 |
| 1014681600000 | 1261.13 |
| 1014768000000 | 1278.06 |
| 1014854400000 | 1289.22 |
| 1014940800000 | 1292.88 |
| 1015200000000 | 1364.96 |
| 1015286400000 | 1366.6 |
| 1015372800000 | 1364.41 |
| 1015459200000 | 1365.37 |
| 1015545600000 | 1368.08 |
| 1015804800000 | 1374.02 |
| 1015891200000 | 1355.01 |
| 1015977600000 | 1357.15 |
| 1016064000000 | 1356.88 |
| 1016150400000 | 1358.4 |
| 1016409600000 | 1365.11 |
| 1016496000000 | 1376.91 |
| 1016582400000 | 1370.58 |
| 1016668800000 | 1364.58 |
| 1016755200000 | 1365.16 |
| 1017014400000 | 1358.78 |
| 1017100800000 | 1346.29 |
| 1017187200000 | 1350.25 |
| 1017273600000 | 1355.28 |
| 1017360000000 | 1356.17 |
| 1017619200000 | 1339.75 |
| 1017705600000 | 1345.59 |
| 1017792000000 | 1338.45 |
| 1017878400000 | 1332.42 |
| 1017964800000 | 1339.97 |
| 1018224000000 | 1328.74 |
| 1018310400000 | 1320.37 |
| 1018396800000 | 1293.59 |
| 1018483200000 | 1309.09 |
| 1018569600000 | 1319.31 |
| 1018828800000 | 1321.64 |
| 1018915200000 | 1334.27 |
| 1019001600000 | 1343.06 |
| 1019088000000 | 1329.51 |
| 1019174400000 | 1319.49 |
| 1019433600000 | 1318.71 |
| 1019520000000 | 1327.19 |
| 1019606400000 | 1324.98 |
| 1019692800000 | 1325.17 |
| 1019779200000 | 1332.75 |
| 1020038400000 | 1315.5 |
| 1020124800000 | 1319.7 |
| 1020211200000 | 1326.75 |
| 1020297600000 | 1331.89 |
| 1020384000000 | 1341.49 |
| 1020643200000 | 1328.27 |
| 1020729600000 | 1323.8 |
| 1020816000000 | 1335.26 |
| 1020902400000 | 1335.51 |
| 1020988800000 | 1343.15 |
| 1021248000000 | 1341.87 |
| 1021334400000 | 1343.8 |
| 1021420800000 | 1354.2 |
| 1021507200000 | 1343.02 |
| 1021593600000 | 1350.16 |
| 1021852800000 | 1350.82 |
| 1021939200000 | 1356.09 |
| 1022025600000 | 1358.31 |
| 1022112000000 | 1339.09 |
| 1022198400000 | 1344.86 |
| 1022457600000 | 1347.41 |
| 1022544000000 | 1337.47 |
| 1022630400000 | 1317.92 |
| 1022716800000 | 1323.86 |
| 1022803200000 | 1310.99 |
| 1023062400000 | 1317.86 |
| 1023148800000 | 1295.96 |
| 1023235200000 | 1294.49 |
| 1023321600000 | 1292.66 |
| 1023408000000 | 1292.92 |
| 1023667200000 | 1306.09 |
| 1023753600000 | 1301.13 |
| 1023840000000 | 1295.84 |
| 1023926400000 | 1293.04 |
| 1024012800000 | 1266.72 |
| 1024272000000 | 1260.26 |
| 1024358400000 | 1258.45 |
| 1024444800000 | 1231.83 |
| 1024531200000 | 1246.55 |
| 1024617600000 | 1228.71 |
| 1024876800000 | 1225.19 |
| 1024963200000 | 1245.29 |
| 1025049600000 | 1218.16 |
| 1025136000000 | 1218.1 |
| 1025222400000 | 1236.21 |
| 1025481600000 | 1232.1 |
| 1025568000000 | 1234.92 |
| 1025654400000 | 1261.01 |
| 1025740800000 | 1274.97 |
| 1025827200000 | 1310.29 |
| 1026086400000 | 1304.57 |
| 1026172800000 | 1326.87 |
| 1026259200000 | 1320.99 |
| 1026345600000 | 1304.89 |
| 1026432000000 | 1311.08 |
| 1026691200000 | 1314.28 |
| 1026777600000 | 1292.49 |
| 1026864000000 | 1290.33 |
| 1026950400000 | 1287.38 |
| 1027036800000 | 1275.37 |
| 1027296000000 | 1255.96 |
| 1027382400000 | 1270.71 |
| 1027468800000 | 1237.34 |
| 1027555200000 | 1234.9 |
| 1027641600000 | 1199.19 |
| 1027900800000 | 1205.22 |
| 1027987200000 | 1216.76 |
| 1028073600000 | 1205.82 |
| 1028160000000 | 1219.12 |
| 1028246400000 | 1218.3 |
| 1028505600000 | 1189.77 |
| 1028592000000 | 1166.82 |
| 1028678400000 | 1195.5 |
| 1028764800000 | 1182.78 |
| 1028851200000 | 1187.37 |
| 1029110400000 | 1192.64 |
| 1029196800000 | 1230.51 |
| 1029283200000 | 1233.55 |
| 1029369600000 | 1238.93 |
| 1029456000000 | 1233.05 |
| 1029715200000 | 1242.27 |
| 1029801600000 | 1245.95 |
| 1029888000000 | 1248.84 |
| 1029974400000 | 1246.66 |
| 1030060800000 | 1239.03 |
| 1030320000000 | 1222.52 |
| 1030406400000 | 1222.25 |
| 1030492800000 | 1219 |
| 1030579200000 | 1205.31 |
| 1030665600000 | 1204.07 |
| 1030924800000 | 1178.14 |
| 1031011200000 | 1174.21 |
| 1031097600000 | 1177.89 |
| 1031184000000 | 1171.63 |
| 1031270400000 | 1164.26 |
| 1031529600000 | 1147.85 |
| 1031616000000 | 1163.09 |
| 1031702400000 | 1167.39 |
| 1031788800000 | 1151.17 |
| 1031875200000 | 1138.92 |
| 1032134400000 | 1145.83 |
| 1032220800000 | 1162.97 |
| 1032307200000 | 1138.68 |
| 1032393600000 | 1149.56 |
| 1032480000000 | 1127.49 |
| 1032739200000 | 1117.6 |
| 1032825600000 | 1082.75 |
| 1032912000000 | 1051.61 |
| 1032998400000 | 1065.74 |
| 1033084800000 | 1083.11 |
| 1033344000000 | 1064.49 |
| 1033430400000 | 1061.87 |
| 1033516800000 | 1064.46 |
| 1033603200000 | 1064.29 |
| 1033689600000 | 1078.55 |
| 1033948800000 | 1082.09 |
| 1034035200000 | 1097.61 |
| 1034121600000 | 1078.14 |
| 1034208000000 | 1061.38 |
| 1034294400000 | 1076.82 |
| 1034553600000 | 1075.69 |
| 1034640000000 | 1118.38 |
| 1034726400000 | 1133.37 |
| 1034812800000 | 1159.98 |
| 1034899200000 | 1152.65 |
| 1035158400000 | 1155.69 |
| 1035244800000 | 1155.23 |
| 1035331200000 | 1160.98 |
| 1035417600000 | 1158 |
| 1035504000000 | 1175.8 |
| 1035763200000 | 1180.67 |
| 1035849600000 | 1161.21 |
| 1035936000000 | 1165.3 |
| 1036022400000 | 1169.53 |
| 1036108800000 | 1141.87 |
| 1036368000000 | 1142.89 |
| 1036454400000 | 1149.07 |
| 1036540800000 | 1155.02 |
| 1036627200000 | 1139.17 |
| 1036713600000 | 1141.64 |
| 1036972800000 | 1121.05 |
| 1037059200000 | 1121.33 |
| 1037145600000 | 1111.57 |
| 1037232000000 | 1112.84 |
| 1037318400000 | 1132.2 |
| 1037577600000 | 1118.96 |
| 1037664000000 | 1111.22 |
| 1037750400000 | 1101.88 |
| 1037836800000 | 1117.53 |
| 1037923200000 | 1139.17 |
| 1038182400000 | 1139.11 |
| 1038268800000 | 1127.98 |
| 1038355200000 | 1118.99 |
| 1038441600000 | 1127.68 |
| 1038528000000 | 1114.63 |
| 1038787200000 | 1114.5 |
| 1038873600000 | 1105.07 |
| 1038960000000 | 1089.88 |
| 1039046400000 | 1088.41 |
| 1039132800000 | 1094.13 |
| 1039392000000 | 1080.82 |
| 1039478400000 | 1092.1 |
| 1039564800000 | 1096.76 |
| 1039651200000 | 1105.2 |
| 1039737600000 | 1102.63 |
| 1039996800000 | 1095.8 |
| 1040083200000 | 1083.49 |
| 1040169600000 | 1078.73 |
| 1040256000000 | 1094.23 |
| 1040342400000 | 1079.37 |
| 1040601600000 | 1078.81 |
| 1040688000000 | 1080.63 |
| 1040774400000 | 1080.63 |
| 1040860800000 | 1075.45 |
| 1040947200000 | 1087.08 |
| 1041206400000 | 1077.85 |
| 1041292800000 | 1087.23 |
| 1041465600000 | 1079.6 |
| 1041552000000 | 1081.7 |
| 1041811200000 | 1079.54 |
| 1041897600000 | 1065.41 |
| 1041984000000 | 1081.66 |
| 1042070400000 | 1084.71 |
| 1042156800000 | 1097.07 |
| 1042416000000 | 1132.67 |
| 1042502400000 | 1149.42 |
| 1042588800000 | 1136.6 |
| 1042675200000 | 1130.8 |
| 1042761600000 | 1117.73 |
| 1043020800000 | 1114.79 |
| 1043107200000 | 1115.74 |
| 1043193600000 | 1120.05 |
| 1043280000000 | 1117.41 |
| 1043366400000 | 1115.15 |
| 1043625600000 | 1086.81 |
| 1043712000000 | 1092.94 |
| 1043798400000 | 1063.29 |
| 1043884800000 | 1054.8 |
| 1043971200000 | 1048.31 |
| 1044230400000 | 1045.53 |
| 1044316800000 | 1055.15 |
| 1044403200000 | 1047.73 |
| 1044489600000 | 1047.11 |
| 1044576000000 | 1043.91 |
| 1044835200000 | 1034.36 |
| 1044921600000 | 1045.13 |
| 1045008000000 | 1042.25 |
| 1045094400000 | 1024.51 |
| 1045180800000 | 1029.54 |
| 1045440000000 | 1051.98 |
| 1045526400000 | 1050.68 |
| 1045612800000 | 1066.64 |
| 1045699200000 | 1067.21 |
| 1045785600000 | 1074.17 |
| 1046044800000 | 1069.4 |
| 1046131200000 | 1053.5 |
| 1046217600000 | 1051 |
| 1046304000000 | 1040.07 |
| 1046390400000 | 1041.44 |
| 1046649600000 | 1047.04 |
| 1046736000000 | 1037.13 |
| 1046822400000 | 1034.15 |
| 1046908800000 | 1013.45 |
| 1046995200000 | 997.9 |
| 1047254400000 | 987.25 |
| 1047340800000 | 987.99 |
| 1047427200000 | 998.48 |
| 1047513600000 | 994.76 |
| 1047600000000 | 1007.99 |
| 1047859200000 | 989.03 |
| 1047945600000 | 1023.63 |
| 1048032000000 | 1027.12 |
| 1048118400000 | 1049.83 |
| 1048204800000 | 1062.74 |
| 1048464000000 | 1044.28 |
| 1048550400000 | 1053.99 |
| 1048636800000 | 1062.55 |
| 1048723200000 | 1054.29 |
| 1048809600000 | 1058.93 |
| 1049068800000 | 1023.99 |
| 1049155200000 | 1030.04 |
| 1049241600000 | 1042.81 |
| 1049328000000 | 1039.93 |
| 1049414400000 | 1049.16 |
| 1049673600000 | 1066.44 |
| 1049760000000 | 1048.41 |
| 1049846400000 | 1030.14 |
| 1049932800000 | 1036.93 |
| 1050019200000 | 1040.39 |
| 1050278400000 | 1026.97 |
| 1050364800000 | 1032.52 |
| 1050451200000 | 1037.79 |
| 1050537600000 | 1034.08 |
| 1050624000000 | 1034.59 |
| 1050883200000 | 1024.79 |
| 1050969600000 | 1021.59 |
| 1051056000000 | 1013.52 |
| 1051142400000 | 996.74 |
| 1051228800000 | 982.49 |
| 1051488000000 | 997.59 |
| 1051574400000 | 1034.13 |
| 1051660800000 | 1031.28 |
| 1051747200000 | 1033.92 |
| 1051833600000 | 1046.15 |
| 1052092800000 | 1077.23 |
| 1052179200000 | 1077.51 |
| 1052265600000 | 1073.6 |
| 1052352000000 | 1080.13 |
| 1052438400000 | 1077.69 |
| 1052697600000 | 1098.34 |
| 1052784000000 | 1093.92 |
| 1052870400000 | 1096.08 |
| 1052956800000 | 1099.94 |
| 1053043200000 | 1091.68 |
| 1053302400000 | 1079.31 |
| 1053388800000 | 1087.22 |
| 1053475200000 | 1079.38 |
| 1053561600000 | 1096.93 |
| 1053648000000 | 1110.68 |
| 1053907200000 | 1128.46 |
| 1053993600000 | 1116.98 |
| 1054080000000 | 1128.22 |
| 1054166400000 | 1139.25 |
| 1054252800000 | 1139.56 |
| 1054512000000 | 1168.75 |
| 1054598400000 | 1167.5 |
| 1054684800000 | 1190.53 |
| 1054771200000 | 1216.12 |
| 1054857600000 | 1220.92 |
| 1055116800000 | 1225.87 |
| 1055203200000 | 1217.73 |
| 1055289600000 | 1224.68 |
| 1055376000000 | 1248.84 |
| 1055462400000 | 1256.11 |
| 1055721600000 | 1245.51 |
| 1055808000000 | 1271.88 |
| 1055894400000 | 1263.96 |
| 1055980800000 | 1291.73 |
| 1056067200000 | 1285.84 |
| 1056326400000 | 1261.59 |
| 1056412800000 | 1236.43 |
| 1056499200000 | 1237.43 |
| 1056585600000 | 1217.98 |
| 1056672000000 | 1236.49 |
| 1056931200000 | 1207.8 |
| 1057017600000 | 1216.04 |
| 1057104000000 | 1236.9 |
| 1057190400000 | 1240.77 |
| 1057276800000 | 1244.11 |
| 1057536000000 | 1265.44 |
| 1057622400000 | 1268.2 |
| 1057708800000 | 1277.07 |
| 1057795200000 | 1270.11 |
| 1057881600000 | 1295.25 |
| 1058140800000 | 1317.86 |
| 1058227200000 | 1326.21 |
| 1058313600000 | 1332.9 |
| 1058400000000 | 1319.6 |
| 1058486400000 | 1317.78 |
| 1058745600000 | 1311.43 |
| 1058832000000 | 1292.55 |
| 1058918400000 | 1298.69 |
| 1059004800000 | 1299.28 |
| 1059091200000 | 1308.65 |
| 1059350400000 | 1324.9 |
| 1059436800000 | 1316.68 |
| 1059523200000 | 1310.45 |
| 1059609600000 | 1291.62 |
| 1059696000000 | 1295.16 |
| 1059955200000 | 1279.55 |
| 1060041600000 | 1249.61 |
| 1060128000000 | 1250.33 |
| 1060214400000 | 1274.84 |
| 1060300800000 | 1273.65 |
| 1060560000000 | 1293.72 |
| 1060646400000 | 1300.91 |
| 1060732800000 | 1328.22 |
| 1060819200000 | 1345.68 |
| 1060905600000 | 1342.55 |
| 1061164800000 | 1367.19 |
| 1061251200000 | 1362.85 |
| 1061337600000 | 1367 |
| 1061424000000 | 1387.98 |
| 1061510400000 | 1386.9 |
| 1061769600000 | 1372.44 |
| 1061856000000 | 1340.14 |
| 1061942400000 | 1337.84 |
| 1062028800000 | 1338.7 |
| 1062115200000 | 1343.82 |
| 1062374400000 | 1350.79 |
| 1062460800000 | 1339.1 |
| 1062547200000 | 1352.75 |
| 1062633600000 | 1354.33 |
| 1062720000000 | 1363.53 |
| 1062979200000 | 1366.81 |
| 1063065600000 | 1329.49 |
| 1063152000000 | 1322.85 |
| 1063238400000 | 1345.96 |
| 1063324800000 | 1339.2 |
| 1063584000000 | 1332.11 |
| 1063670400000 | 1342.17 |
| 1063756800000 | 1356.09 |
| 1063843200000 | 1359.5 |
| 1063929600000 | 1356.51 |
| 1064188800000 | 1363.91 |
| 1064275200000 | 1358.18 |
| 1064361600000 | 1398.04 |
| 1064448000000 | 1391.91 |
| 1064534400000 | 1390.6 |
| 1064793600000 | 1391.17 |
| 1064880000000 | 1393.42 |
| 1064966400000 | 1393.63 |
| 1065052800000 | 1409.65 |
| 1065139200000 | 1433.05 |
| 1065398400000 | 1475.85 |
| 1065484800000 | 1482.52 |
| 1065571200000 | 1493.82 |
| 1065657600000 | 1493.28 |
| 1065744000000 | 1501.75 |
| 1066003200000 | 1506.03 |
| 1066089600000 | 1476.51 |
| 1066176000000 | 1487.95 |
| 1066262400000 | 1490.01 |
| 1066348800000 | 1512.51 |
| 1066608000000 | 1512.14 |
| 1066694400000 | 1529.43 |
| 1066780800000 | 1518.94 |
| 1066867200000 | 1478.01 |
| 1066953600000 | 1480.18 |
| 1067212800000 | 1457.08 |
| 1067299200000 | 1482.61 |
| 1067385600000 | 1480.62 |
| 1067472000000 | 1468.1 |
| 1067558400000 | 1473.15 |
| 1067817600000 | 1499.67 |
| 1067904000000 | 1521.59 |
| 1067990400000 | 1510.36 |
| 1068076800000 | 1499.6 |
| 1068163200000 | 1504.37 |
| 1068422400000 | 1482.55 |
| 1068508800000 | 1443.86 |
| 1068595200000 | 1464.45 |
| 1068681600000 | 1495.97 |
| 1068768000000 | 1490.67 |
| 1069027200000 | 1446.78 |
| 1069113600000 | 1463.45 |
| 1069200000000 | 1439.54 |
| 1069286400000 | 1420.36 |
| 1069372800000 | 1413.41 |
| 1069632000000 | 1422.17 |
| 1069718400000 | 1423.37 |
| 1069804800000 | 1438.56 |
| 1069891200000 | 1442.09 |
| 1069977600000 | 1465.83 |
| 1070236800000 | 1486.66 |
| 1070323200000 | 1480.53 |
| 1070409600000 | 1493.49 |
| 1070496000000 | 1486.75 |
| 1070582400000 | 1487.94 |
| 1070841600000 | 1480.52 |
| 1070928000000 | 1476.99 |
| 1071014400000 | 1472.85 |
| 1071100800000 | 1480.91 |
| 1071187200000 | 1495.08 |
| 1071446400000 | 1509.53 |
| 1071532800000 | 1497.1 |
| 1071619200000 | 1487.56 |
| 1071705600000 | 1481.7 |
| 1071792000000 | 1475.85 |
| 1072051200000 | 1484.21 |
| 1072137600000 | 1486.62 |
| 1072224000000 | 1492.99 |
| 1072310400000 | 1492.88 |
| 1072396800000 | 1497.47 |
| 1072656000000 | 1511.34 |
| 1072742400000 | 1529.93 |
| 1072828800000 | 1535.7 |
| 1073001600000 | 1557.16 |
| 1073260800000 | 1582.71 |
| 1073347200000 | 1583.38 |
| 1073433600000 | 1594.88 |
| 1073520000000 | 1600.92 |
| 1073606400000 | 1610.18 |
| 1073865600000 | 1597.48 |
| 1073952000000 | 1611.11 |
| 1074038400000 | 1611.85 |
| 1074124800000 | 1578.89 |
| 1074211200000 | 1583.16 |
| 1074470400000 | 1589.81 |
| 1074556800000 | 1602.71 |
| 1074643200000 | 1635.27 |
| 1074729600000 | 1639.99 |
| 1074816000000 | 1637.17 |
| 1075075200000 | 1643.46 |
| 1075161600000 | 1646.53 |
| 1075248000000 | 1611.16 |
| 1075334400000 | 1588.06 |
| 1075420800000 | 1610.76 |
| 1075680000000 | 1610.01 |
| 1075766400000 | 1602.12 |
| 1075852800000 | 1594.01 |
| 1075939200000 | 1589.83 |
| 1076025600000 | 1613.92 |
| 1076284800000 | 1652.65 |
| 1076371200000 | 1643.4 |
| 1076457600000 | 1647.24 |
| 1076544000000 | 1642.09 |
| 1076630400000 | 1642.21 |
| 1076889600000 | 1638.5 |
| 1076976000000 | 1662.93 |
| 1077062400000 | 1661.89 |
| 1077148800000 | 1657.03 |
| 1077235200000 | 1653.3 |
| 1077494400000 | 1646.43 |
| 1077580800000 | 1643.3 |
| 1077667200000 | 1634.13 |
| 1077753600000 | 1635.35 |
| 1077840000000 | 1638.18 |
| 1078099200000 | 1640.13 |
| 1078185600000 | 1633.01 |
| 1078272000000 | 1614.9 |
| 1078358400000 | 1621.65 |
| 1078444800000 | 1625.71 |
| 1078704000000 | 1622.58 |
| 1078790400000 | 1625.1 |
| 1078876800000 | 1612.05 |
| 1078963200000 | 1591.22 |
| 1079049600000 | 1583.12 |
| 1079308800000 | 1590.2 |
| 1079395200000 | 1590.01 |
| 1079481600000 | 1596.61 |
| 1079568000000 | 1603.51 |
| 1079654400000 | 1601.51 |
| 1079913600000 | 1583.65 |
| 1080000000000 | 1593.73 |
| 1080086400000 | 1606.72 |
| 1080172800000 | 1601.42 |
| 1080259200000 | 1595.25 |
| 1080518400000 | 1605.51 |
| 1080604800000 | 1619.27 |
| 1080691200000 | 1636.62 |
| 1080777600000 | 1656.51 |
| 1080864000000 | 1658.68 |
| 1081123200000 | 1666.02 |
| 1081209600000 | 1651.48 |
| 1081296000000 | 1662.38 |
| 1081382400000 | 1674.45 |
| 1081468800000 | 1674.47 |
| 1081728000000 | 1682.18 |
| 1081814400000 | 1677.98 |
| 1081900800000 | 1646.49 |
| 1081987200000 | 1627.28 |
| 1082073600000 | 1640.11 |
| 1082332800000 | 1626.23 |
| 1082419200000 | 1632.52 |
| 1082505600000 | 1618.99 |
| 1082592000000 | 1627.43 |
| 1082678400000 | 1630.52 |
| 1082937600000 | 1611.77 |
| 1083024000000 | 1612.68 |
| 1083110400000 | 1609.95 |
| 1083196800000 | 1570.92 |
| 1083283200000 | 1598.01 |
| 1083542400000 | 1594.47 |
| 1083628800000 | 1625.9 |
| 1083715200000 | 1652.24 |
| 1083801600000 | 1647.22 |
| 1083888000000 | 1617.95 |
| 1084147200000 | 1553.39 |
| 1084233600000 | 1561.96 |
| 1084320000000 | 1566.33 |
| 1084406400000 | 1541.01 |
| 1084492800000 | 1520.56 |
| 1084752000000 | 1472 |
| 1084838400000 | 1489.22 |
| 1084924800000 | 1537.93 |
| 1085011200000 | 1512.67 |
| 1085097600000 | 1543.16 |
| 1085356800000 | 1549.86 |
| 1085443200000 | 1538.42 |
| 1085529600000 | 1550.14 |
| 1085616000000 | 1565.31 |
| 1085702400000 | 1570.8 |
| 1085961600000 | 1573.78 |
| 1086048000000 | 1571.5 |
| 1086134400000 | 1567.91 |
| 1086220800000 | 1552.7 |
| 1086307200000 | 1563.27 |
| 1086566400000 | 1593.37 |
| 1086652800000 | 1612.22 |
| 1086739200000 | 1614.01 |
| 1086825600000 | 1616.47 |
| 1086912000000 | 1608.31 |
| 1087171200000 | 1596.67 |
| 1087257600000 | 1607.85 |
| 1087344000000 | 1615.51 |
| 1087430400000 | 1596.65 |
| 1087516800000 | 1580.94 |
| 1087776000000 | 1571.82 |
| 1087862400000 | 1571 |
| 1087948800000 | 1575.9 |
| 1088035200000 | 1588.57 |
| 1088121600000 | 1595.59 |
| 1088380800000 | 1603.76 |
| 1088467200000 | 1606.89 |
| 1088553600000 | 1607.42 |
| 1088640000000 | 1618.69 |
| 1088726400000 | 1617.44 |
| 1088985600000 | 1627.54 |
| 1089072000000 | 1633.76 |
| 1089158400000 | 1643.67 |
| 1089244800000 | 1631.58 |
| 1089331200000 | 1642.94 |
| 1089590400000 | 1655.87 |
| 1089676800000 | 1653 |
| 1089763200000 | 1647.19 |
| 1089849600000 | 1642.6 |
| 1089936000000 | 1649.56 |
| 1090195200000 | 1660.05 |
| 1090281600000 | 1640.13 |
| 1090368000000 | 1639.1 |
| 1090454400000 | 1627.39 |
| 1090540800000 | 1606.36 |
| 1090800000000 | 1613.75 |
| 1090886400000 | 1621.81 |
| 1090972800000 | 1623.24 |
| 1091059200000 | 1641.17 |
| 1091145600000 | 1645.61 |
| 1091404800000 | 1647 |
| 1091491200000 | 1664.08 |
| 1091577600000 | 1658.61 |
| 1091664000000 | 1683.46 |
| 1091750400000 | 1673.76 |
| 1092009600000 | 1674.29 |
| 1092096000000 | 1658.14 |
| 1092182400000 | 1648.98 |
| 1092268800000 | 1651.26 |
| 1092355200000 | 1638.95 |
| 1092614400000 | 1641.41 |
| 1092700800000 | 1648.19 |
| 1092787200000 | 1657.82 |
| 1092873600000 | 1678.42 |
| 1092960000000 | 1667.99 |
| 1093219200000 | 1675.51 |
| 1093305600000 | 1679.55 |
| 1093392000000 | 1688.03 |
| 1093478400000 | 1688.43 |
| 1093564800000 | 1687.44 |
| 1093824000000 | 1675.6 |
| 1093910400000 | 1689.39 |
| 1093996800000 | 1716.97 |
| 1094083200000 | 1733.38 |
| 1094169600000 | 1724.39 |
| 1094428800000 | 1723.78 |
| 1094515200000 | 1749 |
| 1094601600000 | 1745.85 |
| 1094688000000 | 1745.92 |
| 1094774400000 | 1753.19 |
| 1095033600000 | 1773.58 |
| 1095120000000 | 1790.6 |
| 1095206400000 | 1796.25 |
| 1095292800000 | 1787.31 |
| 1095379200000 | 1791.79 |
| 1095638400000 | 1781.39 |
| 1095724800000 | 1790.93 |
| 1095811200000 | 1782.54 |
| 1095897600000 | 1782.7 |
| 1095984000000 | 1777.28 |
| 1096243200000 | 1782.09 |
| 1096329600000 | 1774.62 |
| 1096416000000 | 1774.94 |
| 1096502400000 | 1792.9 |
| 1096588800000 | 1791.45 |
| 1096848000000 | 1814.68 |
| 1096934400000 | 1814.96 |
| 1097020800000 | 1812.95 |
| 1097107200000 | 1808.57 |
| 1097193600000 | 1817.58 |
| 1097452800000 | 1807.4 |
| 1097539200000 | 1779.47 |
| 1097625600000 | 1779.32 |
| 1097712000000 | 1763.97 |
| 1097798400000 | 1778.28 |
| 1098057600000 | 1769.64 |
| 1098144000000 | 1789.8 |
| 1098230400000 | 1774.82 |
| 1098316800000 | 1787.09 |
| 1098403200000 | 1791.63 |
| 1098662400000 | 1783.16 |
| 1098748800000 | 1789.33 |
| 1098835200000 | 1789.83 |
| 1098921600000 | 1817.09 |
| 1099008000000 | 1804.91 |
| 1099267200000 | 1798.41 |
| 1099353600000 | 1813.21 |
| 1099440000000 | 1833.55 |
| 1099526400000 | 1837.69 |
| 1099612800000 | 1845.94 |
| 1099872000000 | 1840.71 |
| 1099958400000 | 1840.38 |
| 1100044800000 | 1844.54 |
| 1100131200000 | 1846.85 |
| 1100217600000 | 1862.07 |
| 1100476800000 | 1861.79 |
| 1100563200000 | 1853.24 |
| 1100649600000 | 1866.03 |
| 1100736000000 | 1846.01 |
| 1100822400000 | 1859.1 |
| 1101081600000 | 1845.75 |
| 1101168000000 | 1861.86 |
| 1101254400000 | 1867.15 |
| 1101340800000 | 1865.46 |
| 1101427200000 | 1855.46 |
| 1101686400000 | 1868.58 |
| 1101772800000 | 1858.68 |
| 1101859200000 | 1868.09 |
| 1101945600000 | 1887.75 |
| 1102032000000 | 1890.08 |
| 1102291200000 | 1873.88 |
| 1102377600000 | 1859.15 |
| 1102464000000 | 1845.24 |
| 1102550400000 | 1824.27 |
| 1102636800000 | 1830.3 |
| 1102896000000 | 1824.72 |
| 1102982400000 | 1840.3 |
| 1103068800000 | 1869.86 |
| 1103155200000 | 1856.68 |
| 1103241600000 | 1868.05 |
| 1103500800000 | 1873.99 |
| 1103587200000 | 1872.7 |
| 1103673600000 | 1869.67 |
| 1103760000000 | 1872.44 |
| 1103846400000 | 1873.34 |
| 1104105600000 | 1870.68 |
| 1104192000000 | 1881.07 |
| 1104278400000 | 1876.93 |
| 1104364800000 | 1885.88 |
| 1104451200000 | 1898.09 |
| 1104710400000 | 1893.5 |
| 1104796800000 | 1885.12 |
| 1104883200000 | 1890.01 |
| 1104969600000 | 1903.01 |
| 1105056000000 | 1899.84 |
| 1105315200000 | 1903.24 |
| 1105401600000 | 1913.31 |
| 1105488000000 | 1913.74 |
| 1105574400000 | 1931.87 |
| 1105660800000 | 1914.9 |
| 1105920000000 | 1929.02 |
| 1106006400000 | 1926.21 |
| 1106092800000 | 1941.92 |
| 1106179200000 | 1928.18 |
| 1106265600000 | 1928.88 |
| 1106524800000 | 1923.05 |
| 1106611200000 | 1909.5 |
| 1106697600000 | 1934.14 |
| 1106784000000 | 1920.08 |
| 1106870400000 | 1928.51 |
| 1107129600000 | 1938.31 |
| 1107216000000 | 1924.73 |
| 1107302400000 | 1937.47 |
| 1107388800000 | 1935.01 |
| 1107475200000 | 1943.87 |
| 1107734400000 | 1942.27 |
| 1107820800000 | 1947.61 |
| 1107907200000 | 1946.96 |
| 1107993600000 | 1945.57 |
| 1108080000000 | 1955.15 |
| 1108339200000 | 1983.29 |
| 1108425600000 | 1986.08 |
| 1108512000000 | 1975.2 |
| 1108598400000 | 1982.3 |
| 1108684800000 | 1990.27 |
| 1108944000000 | 1983.97 |
| 1109030400000 | 1976.51 |
| 1109116800000 | 1964.66 |
| 1109203200000 | 1969.69 |
| 1109289600000 | 1953.2 |
| 1109548800000 | 1953.73 |
| 1109635200000 | 1950.3 |
| 1109721600000 | 1960.71 |
| 1109808000000 | 1966.86 |
| 1109894400000 | 1974 |
| 1110153600000 | 1987.15 |
| 1110240000000 | 1990.09 |
| 1110326400000 | 2015.34 |
| 1110412800000 | 2004.47 |
| 1110499200000 | 2004.52 |
| 1110758400000 | 1998.07 |
| 1110844800000 | 1993.17 |
| 1110931200000 | 2002.31 |
| 1111017600000 | 1995.37 |
| 1111104000000 | 2002.08 |
| 1111363200000 | 2004.66 |
| 1111449600000 | 1992.41 |
| 1111536000000 | 1951.92 |
| 1111622400000 | 1951.93 |
| 1111708800000 | 1951.95 |
| 1111968000000 | 1937.57 |
| 1112054400000 | 1916.27 |
| 1112140800000 | 1915.18 |
| 1112227200000 | 1930.45 |
| 1112313600000 | 1922.04 |
| 1112572800000 | 1921.38 |
| 1112659200000 | 1932.06 |
| 1112745600000 | 1942.28 |
| 1112832000000 | 1964.11 |
| 1112918400000 | 1969.24 |
| 1113177600000 | 1979.03 |
| 1113264000000 | 1967.61 |
| 1113350400000 | 1974.67 |
| 1113436800000 | 1953.51 |
| 1113523200000 | 1932.02 |
| 1113782400000 | 1891.91 |
| 1113868800000 | 1920.43 |
| 1113955200000 | 1924.67 |
| 1114041600000 | 1932.99 |
| 1114128000000 | 1935.82 |
| 1114387200000 | 1944.97 |
| 1114473600000 | 1952.55 |
| 1114560000000 | 1952.41 |
| 1114646400000 | 1949.86 |
| 1114732800000 | 1948.87 |
| 1114992000000 | 1944.75 |
| 1115078400000 | 1956.93 |
| 1115164800000 | 1972.69 |
| 1115251200000 | 1979.42 |
| 1115337600000 | 1993.08 |
| 1115596800000 | 1986.95 |
| 1115683200000 | 1989.25 |
| 1115769600000 | 1994.03 |
| 1115856000000 | 1989.59 |
| 1115942400000 | 1975.99 |
| 1116201600000 | 1965.85 |
| 1116288000000 | 1959.98 |
| 1116374400000 | 1961.18 |
| 1116460800000 | 1972.56 |
| 1116547200000 | 1966.68 |
| 1116806400000 | 1970.26 |
| 1116892800000 | 1981.85 |
| 1116979200000 | 1964.38 |
| 1117065600000 | 1954.48 |
| 1117152000000 | 1957.68 |
| 1117411200000 | 1967.5 |
| 1117497600000 | 1959.01 |
| 1117584000000 | 1954.74 |
| 1117670400000 | 1971.47 |
| 1117756800000 | 1983.38 |
| 1118016000000 | 1998.05 |
| 1118102400000 | 2007.55 |
| 1118188800000 | 2005.19 |
| 1118275200000 | 2002.26 |
| 1118361600000 | 2010.14 |
| 1118620800000 | 1998.11 |
| 1118707200000 | 1987.42 |
| 1118793600000 | 2007.95 |
| 1118880000000 | 2005.37 |
| 1118966400000 | 2015.51 |
| 1119225600000 | 1997.83 |
| 1119312000000 | 2002.07 |
| 1119398400000 | 2013.84 |
| 1119484800000 | 2029.24 |
| 1119571200000 | 2025.48 |
| 1119830400000 | 2007.15 |
| 1119916800000 | 1995.67 |
| 1120003200000 | 1993.14 |
| 1120089600000 | 2002.91 |
| 1120176000000 | 1994.19 |
| 1120435200000 | 1998.23 |
| 1120521600000 | 1998.74 |
| 1120608000000 | 2010 |
| 1120694400000 | 1985.76 |
| 1120780800000 | 1986.86 |
| 1121040000000 | 2020.51 |
| 1121126400000 | 2028.48 |
| 1121212800000 | 2021.78 |
| 1121299200000 | 2033.73 |
| 1121385600000 | 2036.54 |
| 1121644800000 | 2034.44 |
| 1121731200000 | 2067.23 |
| 1121817600000 | 2083.78 |
| 1121904000000 | 2127.86 |
| 1121990400000 | 2139.41 |
| 1122249600000 | 2122.63 |
| 1122336000000 | 2126.24 |
| 1122422400000 | 2137.1 |
| 1122508800000 | 2147.62 |
| 1122595200000 | 2159.55 |
| 1122854400000 | 2174.26 |
| 1122940800000 | 2193.81 |
| 1123027200000 | 2188.61 |
| 1123113600000 | 2181.61 |
| 1123200000000 | 2172.38 |
| 1123459200000 | 2185.36 |
| 1123545600000 | 2182.8 |
| 1123632000000 | 2179.42 |
| 1123718400000 | 2148.99 |
| 1123804800000 | 2143.82 |
| 1124064000000 | 2111.35 |
| 1124150400000 | 2141.13 |
| 1124236800000 | 2114.94 |
| 1124323200000 | 2108.1 |
| 1124409600000 | 2104.31 |
| 1124668800000 | 2125.18 |
| 1124755200000 | 2112.28 |
| 1124841600000 | 2099.97 |
| 1124928000000 | 2101.83 |
| 1125014400000 | 2111.18 |
| 1125273600000 | 2084.2 |
| 1125360000000 | 2075.63 |
| 1125446400000 | 2078.19 |
| 1125532800000 | 2109.06 |
| 1125619200000 | 2116.58 |
| 1125878400000 | 2112.43 |
| 1125964800000 | 2100.97 |
| 1126051200000 | 2104.98 |
| 1126137600000 | 2110.83 |
| 1126224000000 | 2120.16 |
| 1126483200000 | 2140.06 |
| 1126569600000 | 2119.15 |
| 1126656000000 | 2130.18 |
| 1126742400000 | 2132.44 |
| 1126828800000 | 2120.64 |
| 1127088000000 | 2109.86 |
| 1127174400000 | 2123.91 |
| 1127260800000 | 2116.13 |
| 1127347200000 | 2106.61 |
| 1127433600000 | 2104.03 |
| 1127692800000 | 2117.26 |
| 1127779200000 | 2101.92 |
| 1127865600000 | 2094.72 |
| 1127952000000 | 2099.64 |
| 1128038400000 | 2107.18 |
| 1128297600000 | 2094.11 |
| 1128384000000 | 2114.42 |
| 1128470400000 | 2120.42 |
| 1128556800000 | 2103.5 |
| 1128643200000 | 2111.77 |
| 1128902400000 | 2145.78 |
| 1128988800000 | 2148.19 |
| 1129075200000 | 2123.6 |
| 1129161600000 | 2120.58 |
| 1129248000000 | 2109.53 |
| 1129507200000 | 2091.57 |
| 1129593600000 | 2083.16 |
| 1129680000000 | 2021.86 |
| 1129766400000 | 2029.04 |
| 1129852800000 | 2039.99 |
| 1130112000000 | 2027.71 |
| 1130198400000 | 2034.9 |
| 1130284800000 | 2036.32 |
| 1130371200000 | 2016.11 |
| 1130457600000 | 2005.36 |
| 1130716800000 | 2025.96 |
| 1130803200000 | 2025.84 |
| 1130889600000 | 2058.96 |
| 1130976000000 | 2056.37 |
| 1131062400000 | 2059.88 |
| 1131321600000 | 2052.23 |
| 1131408000000 | 2062.68 |
| 1131494400000 | 2066.53 |
| 1131580800000 | 2055.03 |
| 1131667200000 | 2063.65 |
| 1131926400000 | 2048.54 |
| 1132012800000 | 2038.84 |
| 1132099200000 | 2053.28 |
| 1132185600000 | 2064.04 |
| 1132272000000 | 2091.16 |
| 1132531200000 | 2083.72 |
| 1132617600000 | 2079.45 |
| 1132704000000 | 2101.92 |
| 1132790400000 | 2109.26 |
| 1132876800000 | 2097.27 |
| 1133136000000 | 2110.24 |
| 1133222400000 | 2106.13 |
| 1133308800000 | 2114.97 |
| 1133395200000 | 2120.63 |
| 1133481600000 | 2140.72 |
| 1133740800000 | 2144.4 |
| 1133827200000 | 2121.98 |
| 1133913600000 | 2126.91 |
| 1134000000000 | 2124.54 |
| 1134086400000 | 2138.9 |
| 1134345600000 | 2147.83 |
| 1134432000000 | 2154.84 |
| 1134518400000 | 2156.23 |
| 1134604800000 | 2158.93 |
| 1134691200000 | 2161.05 |
| 1134950400000 | 2170.33 |
| 1135036800000 | 2167.13 |
| 1135123200000 | 2167.89 |
| 1135209600000 | 2158.51 |
| 1135296000000 | 2172.03 |
| 1135555200000 | 2172.03 |
| 1135641600000 | 2175.78 |
| 1135728000000 | 2180.68 |
| 1135814400000 | 2192.16 |
| 1135900800000 | 2197.02 |
| 1136160000000 | 2197.02 |
| 1136246400000 | 2235.1 |
| 1136332800000 | 2262.13 |
| 1136419200000 | 2275.78 |
| 1136505600000 | 2299.85 |
| 1136764800000 | 2313.03 |
| 1136851200000 | 2315.48 |
| 1136937600000 | 2316.85 |
| 1137024000000 | 2309.17 |
| 1137110400000 | 2303.65 |
| 1137369600000 | 2292.72 |
| 1137456000000 | 2272.91 |
| 1137542400000 | 2266.24 |
| 1137628800000 | 2282.79 |
| 1137715200000 | 2291.91 |
| 1137974400000 | 2280.79 |
| 1138060800000 | 2281.12 |
| 1138147200000 | 2296.87 |
| 1138233600000 | 2305.93 |
| 1138320000000 | 2329.73 |
| 1138579200000 | 2319.55 |
| 1138665600000 | 2330.53 |
| 1138752000000 | 2338.24 |
| 1138838400000 | 2340.12 |
| 1138924800000 | 2327.51 |
| 1139184000000 | 2352.24 |
| 1139270400000 | 2364.28 |
| 1139356800000 | 2339.45 |
| 1139443200000 | 2351.24 |
| 1139529600000 | 2345.56 |
| 1139788800000 | 2347.9 |
| 1139875200000 | 2360.58 |
| 1139961600000 | 2346.8 |
| 1140048000000 | 2342.41 |
| 1140134400000 | 2339.87 |
| 1140393600000 | 2343.52 |
| 1140480000000 | 2353.17 |
| 1140566400000 | 2333.33 |
| 1140652800000 | 2352.62 |
| 1140739200000 | 2364.37 |
| 1140998400000 | 2392.46 |
| 1141084800000 | 2404.01 |
| 1141171200000 | 2409.61 |
| 1141257600000 | 2412.24 |
| 1141344000000 | 2411.51 |
| 1141603200000 | 2419.97 |
| 1141689600000 | 2391.1 |
| 1141776000000 | 2399.63 |
| 1141862400000 | 2404.92 |
| 1141948800000 | 2398.72 |
| 1142208000000 | 2416.56 |
| 1142294400000 | 2418.4 |
| 1142380800000 | 2422.93 |
| 1142467200000 | 2422.95 |
| 1142553600000 | 2423.6 |
| 1142812800000 | 2440.8 |
| 1142899200000 | 2414.71 |
| 1142985600000 | 2413.36 |
| 1143072000000 | 2415.77 |
| 1143158400000 | 2421.04 |
| 1143417600000 | 2433.88 |
| 1143504000000 | 2445 |
| 1143590400000 | 2440.45 |
| 1143676800000 | 2453.79 |
| 1143763200000 | 2469.58 |
| 1144022400000 | 2485.48 |
| 1144108800000 | 2480.94 |
| 1144195200000 | 2496.93 |
| 1144281600000 | 2500.88 |
| 1144368000000 | 2506.21 |
| 1144627200000 | 2499.22 |
| 1144713600000 | 2494.55 |
| 1144800000000 | 2493.71 |
| 1144886400000 | 2503.31 |
| 1144972800000 | 2503.32 |
| 1145232000000 | 2518.94 |
| 1145318400000 | 2527.49 |
| 1145404800000 | 2562.56 |
| 1145491200000 | 2562.29 |
| 1145577600000 | 2580.9 |
| 1145836800000 | 2590.72 |
| 1145923200000 | 2580.26 |
| 1146009600000 | 2591.29 |
| 1146096000000 | 2606.14 |
| 1146182400000 | 2624.67 |
| 1146441600000 | 2630.26 |
| 1146528000000 | 2655.32 |
| 1146614400000 | 2690.78 |
| 1146700800000 | 2671.21 |
| 1146787200000 | 2675.21 |
| 1147046400000 | 2708.65 |
| 1147132800000 | 2685.22 |
| 1147219200000 | 2699.53 |
| 1147305600000 | 2683.08 |
| 1147392000000 | 2677.79 |
| 1147651200000 | 2563.78 |
| 1147737600000 | 2550.98 |
| 1147824000000 | 2600.54 |
| 1147910400000 | 2544.27 |
| 1147996800000 | 2524.52 |
| 1148256000000 | 2442.11 |
| 1148342400000 | 2473.26 |
| 1148428800000 | 2454.67 |
| 1148515200000 | 2433.55 |
| 1148601600000 | 2470.25 |
| 1148860800000 | 2464.2 |
| 1148947200000 | 2472.9 |
| 1149033600000 | 2414.27 |
| 1149120000000 | 2404.26 |
| 1149206400000 | 2449.25 |
| 1149465600000 | 2436.35 |
| 1149552000000 | 2413.52 |
| 1149638400000 | 2376.14 |
| 1149724800000 | 2300.29 |
| 1149811200000 | 2343.08 |
| 1150070400000 | 2341.13 |
| 1150156800000 | 2293.19 |
| 1150243200000 | 2290.89 |
| 1150329600000 | 2317.84 |
| 1150416000000 | 2386.59 |
| 1150675200000 | 2364.92 |
| 1150761600000 | 2334.7 |
| 1150848000000 | 2346.07 |
| 1150934400000 | 2368.23 |
| 1151020800000 | 2350.23 |
| 1151280000000 | 2366.96 |
| 1151366400000 | 2369.07 |
| 1151452800000 | 2356.35 |
| 1151539200000 | 2392.06 |
| 1151625600000 | 2469.08 |
| 1151884800000 | 2466.12 |
| 1151971200000 | 2487.69 |
| 1152057600000 | 2445.5 |
| 1152144000000 | 2472.5 |
| 1152230400000 | 2486 |
| 1152489600000 | 2481.87 |
| 1152576000000 | 2450.79 |
| 1152662400000 | 2451.16 |
| 1152748800000 | 2429.8 |
| 1152835200000 | 2383.24 |
| 1153094400000 | 2321.49 |
| 1153180800000 | 2337.81 |
| 1153267200000 | 2348.13 |
| 1153353600000 | 2396.69 |
| 1153440000000 | 2388.27 |
| 1153699200000 | 2383.3 |
| 1153785600000 | 2413.29 |
| 1153872000000 | 2419.15 |
| 1153958400000 | 2462.49 |
| 1154044800000 | 2447.8 |
| 1154304000000 | 2473.22 |
| 1154390400000 | 2467.13 |
| 1154476800000 | 2477.42 |
| 1154563200000 | 2485.33 |
| 1154649600000 | 2505.1 |
| 1154908800000 | 2506.12 |
| 1154995200000 | 2517.11 |
| 1155081600000 | 2519.01 |
| 1155168000000 | 2502.1 |
| 1155254400000 | 2499.7 |
| 1155513600000 | 2503.89 |
| 1155600000000 | 2494.56 |
| 1155686400000 | 2514.91 |
| 1155772800000 | 2534.63 |
| 1155859200000 | 2546.76 |
| 1156118400000 | 2535.22 |
| 1156204800000 | 2545.2 |
| 1156291200000 | 2541.35 |
| 1156377600000 | 2508.07 |
| 1156464000000 | 2518.51 |
| 1156723200000 | 2494.63 |
| 1156809600000 | 2530.79 |
| 1156896000000 | 2546.71 |
| 1156982400000 | 2562.24 |
| 1157068800000 | 2570.62 |
| 1157328000000 | 2603.69 |
| 1157414400000 | 2606.79 |
| 1157500800000 | 2613.6 |
| 1157587200000 | 2591.6 |
| 1157673600000 | 2593.69 |
| 1157932800000 | 2563.09 |
| 1158019200000 | 2564.1 |
| 1158105600000 | 2585.38 |
| 1158192000000 | 2594.19 |
| 1158278400000 | 2590.83 |
| 1158537600000 | 2609.22 |
| 1158624000000 | 2600.5 |
| 1158710400000 | 2597.7 |
| 1158796800000 | 2610.83 |
| 1158883200000 | 2588.58 |
| 1159142400000 | 2590.95 |
| 1159228800000 | 2586.81 |
| 1159315200000 | 2621.59 |
| 1159401600000 | 2632.38 |
| 1159488000000 | 2638.86 |
| 1159747200000 | 2675.95 |
| 1159833600000 | 2675.42 |
| 1159920000000 | 2677.85 |
| 1160006400000 | 2715.67 |
| 1160092800000 | 2716.65 |
| 1160352000000 | 2687.17 |
| 1160438400000 | 2722.66 |
| 1160524800000 | 2727.75 |
| 1160611200000 | 2732.16 |
| 1160697600000 | 2758.53 |
| 1160956800000 | 2763.38 |
| 1161043200000 | 2739.11 |
| 1161129600000 | 2752.38 |
| 1161216000000 | 2775 |
| 1161302400000 | 2795.39 |
| 1161561600000 | 2797.74 |
| 1161648000000 | 2798.98 |
| 1161734400000 | 2836.81 |
| 1161820800000 | 2872.22 |
| 1161907200000 | 2877.31 |
| 1162166400000 | 2831.77 |
| 1162252800000 | 2849.33 |
| 1162339200000 | 2882.47 |
| 1162425600000 | 2871.79 |
| 1162512000000 | 2862.12 |
| 1162771200000 | 2866.83 |
| 1162857600000 | 2898.55 |
| 1162944000000 | 2885.51 |
| 1163030400000 | 2894.79 |
| 1163116800000 | 2910.16 |
| 1163376000000 | 2904.37 |
| 1163462400000 | 2928.56 |
| 1163548800000 | 2934.95 |
| 1163635200000 | 2960.4 |
| 1163721600000 | 2977.55 |
| 1163980800000 | 2937.58 |
| 1164067200000 | 2965.98 |
| 1164153600000 | 3007.15 |
| 1164240000000 | 3021.31 |
| 1164326400000 | 3000.53 |
| 1164585600000 | 3022.76 |
| 1164672000000 | 2966.5 |
| 1164758400000 | 3016.67 |
| 1164844800000 | 3038.94 |
| 1164931200000 | 3037.6 |
| 1165190400000 | 3053.23 |
| 1165276800000 | 3117.29 |
| 1165363200000 | 3103.85 |
| 1165449600000 | 3107.96 |
| 1165536000000 | 3058.51 |
| 1165795200000 | 3075.38 |
| 1165881600000 | 3085.28 |
| 1165968000000 | 3075.14 |
| 1166054400000 | 3108.2 |
| 1166140800000 | 3122.53 |
| 1166400000000 | 3140.22 |
| 1166486400000 | 3084.95 |
| 1166572800000 | 3114.55 |
| 1166659200000 | 3110.34 |
| 1166745600000 | 3139.74 |
| 1167004800000 | 3139.74 |
| 1167091200000 | 3137.86 |
| 1167177600000 | 3166.6 |
| 1167264000000 | 3180.92 |
| 1167350400000 | 3211.92 |
| 1167696000000 | 3220.44 |
| 1167782400000 | 3272.17 |
| 1167868800000 | 3238.9 |
| 1167955200000 | 3244.55 |
| 1168214400000 | 3211.48 |
| 1168300800000 | 3218.8 |
| 1168387200000 | 3163.11 |
| 1168473600000 | 3164.88 |
| 1168560000000 | 3208.34 |
| 1168819200000 | 3245.15 |
| 1168905600000 | 3254.79 |
| 1168992000000 | 3260.54 |
| 1169078400000 | 3292.38 |
| 1169164800000 | 3309.44 |
| 1169424000000 | 3382.19 |
| 1169510400000 | 3375.74 |
| 1169596800000 | 3388.76 |
| 1169683200000 | 3342.58 |
| 1169769600000 | 3311.87 |
| 1170028800000 | 3350.18 |
| 1170115200000 | 3355.1 |
| 1170201600000 | 3350.98 |
| 1170288000000 | 3408.32 |
| 1170374400000 | 3466.9 |
| 1170633600000 | 3480.39 |
| 1170720000000 | 3485.82 |
| 1170806400000 | 3508.59 |
| 1170892800000 | 3494.3 |
| 1170979200000 | 3495.77 |
| 1171238400000 | 3431.35 |
| 1171324800000 | 3404.3 |
| 1171411200000 | 3449.24 |
| 1171497600000 | 3520.05 |
| 1171584000000 | 3515.4 |
| 1171843200000 | 3513.58 |
| 1171929600000 | 3508.6 |
| 1172016000000 | 3574.75 |
| 1172102400000 | 3571.18 |
| 1172188800000 | 3596.98 |
| 1172448000000 | 3611.58 |
| 1172534400000 | 3540.81 |
| 1172620800000 | 3398.94 |
| 1172707200000 | 3386.6 |
| 1172793600000 | 3373.36 |
| 1173052800000 | 3242.37 |
| 1173139200000 | 3319.14 |
| 1173225600000 | 3335.4 |
| 1173312000000 | 3398.2 |
| 1173398400000 | 3423.85 |
| 1173657600000 | 3483.64 |
| 1173744000000 | 3451.88 |
| 1173830400000 | 3334.71 |
| 1173916800000 | 3391.15 |
| 1174003200000 | 3384.27 |
| 1174262400000 | 3431.96 |
| 1174348800000 | 3443.64 |
| 1174435200000 | 3496.75 |
| 1174521600000 | 3570.39 |
| 1174608000000 | 3561.63 |
| 1174867200000 | 3565.44 |
| 1174953600000 | 3597.71 |
| 1175040000000 | 3553.61 |
| 1175126400000 | 3590.09 |
| 1175212800000 | 3595.11 |
| 1175472000000 | 3611.52 |
| 1175558400000 | 3661.29 |
| 1175644800000 | 3710.19 |
| 1175731200000 | 3729.73 |
| 1175817600000 | 3729.74 |
| 1176076800000 | 3783.91 |
| 1176163200000 | 3807.61 |
| 1176249600000 | 3809.54 |
| 1176336000000 | 3756.08 |
| 1176422400000 | 3765.35 |
| 1176681600000 | 3811.86 |
| 1176768000000 | 3807.27 |
| 1176854400000 | 3797.59 |
| 1176940800000 | 3687.21 |
| 1177027200000 | 3761.99 |
| 1177286400000 | 3787.7 |
| 1177372800000 | 3777.24 |
| 1177459200000 | 3776.97 |
| 1177545600000 | 3810.2 |
| 1177632000000 | 3803.23 |
| 1177891200000 | 3768.01 |
| 1177977600000 | 3764.97 |
| 1178064000000 | 3813.39 |
| 1178150400000 | 3855.86 |
| 1178236800000 | 3915.95 |
| 1178496000000 | 3926.86 |
| 1178582400000 | 3876.19 |
| 1178668800000 | 3904.9 |
| 1178755200000 | 3916.85 |
| 1178841600000 | 3893.44 |
| 1179100800000 | 3949.68 |
| 1179187200000 | 3912.7 |
| 1179273600000 | 3931.54 |
| 1179360000000 | 3941.29 |
| 1179446400000 | 3929.48 |
| 1179705600000 | 3933.05 |
| 1179792000000 | 3945.74 |
| 1179878400000 | 3977.94 |
| 1179964800000 | 3946.29 |
| 1180051200000 | 3901.07 |
| 1180310400000 | 3929.38 |
| 1180396800000 | 3937.55 |
| 1180483200000 | 3909 |
| 1180569600000 | 3915.06 |
| 1180656000000 | 3950 |
| 1180915200000 | 3992.2 |
| 1181001600000 | 3988.52 |
| 1181088000000 | 3971.83 |
| 1181174400000 | 3947.81 |
| 1181260800000 | 3881.58 |
| 1181520000000 | 3930.69 |
| 1181606400000 | 3953.41 |
| 1181692800000 | 3943.89 |
| 1181779200000 | 3972.76 |
| 1181865600000 | 3987.06 |
| 1182124800000 | 4041.21 |
| 1182211200000 | 4047.54 |
| 1182297600000 | 4056.95 |
| 1182384000000 | 4063.79 |
| 1182470400000 | 4035.23 |
| 1182729600000 | 4003.82 |
| 1182816000000 | 3935.69 |
| 1182902400000 | 3917.36 |
| 1182988800000 | 3961.99 |
| 1183075200000 | 3992.46 |
| 1183334400000 | 4011.33 |
| 1183420800000 | 4036.42 |
| 1183507200000 | 4029.65 |
| 1183593600000 | 4028.92 |
| 1183680000000 | 4038.83 |
| 1183939200000 | 4105.29 |
| 1184025600000 | 4110.06 |
| 1184112000000 | 4083 |
| 1184198400000 | 4116.07 |
| 1184284800000 | 4148.68 |
| 1184544000000 | 4144.21 |
| 1184630400000 | 4143.13 |
| 1184716800000 | 4062.73 |
| 1184803200000 | 4091.52 |
| 1184889600000 | 4146.34 |
| 1185148800000 | 4132.51 |
| 1185235200000 | 4170.13 |
| 1185321600000 | 4120.57 |
| 1185408000000 | 4054.83 |
| 1185494400000 | 3957.18 |
| 1185753600000 | 3990.77 |
| 1185840000000 | 3997.8 |
| 1185926400000 | 3847.5 |
| 1186012800000 | 3865.29 |
| 1186099200000 | 3877.02 |
| 1186358400000 | 3734.44 |
| 1186444800000 | 3743.03 |
| 1186531200000 | 3876.91 |
| 1186617600000 | 3862.93 |
| 1186704000000 | 3779.22 |
| 1186963200000 | 3809.21 |
| 1187049600000 | 3812 |
| 1187136000000 | 3669.8 |
| 1187222400000 | 3519.85 |
| 1187308800000 | 3485.94 |
| 1187568000000 | 3711.23 |
| 1187654400000 | 3599.25 |
| 1187740800000 | 3720.53 |
| 1187827200000 | 3791.11 |
| 1187913600000 | 3790.26 |
| 1188172800000 | 3839.98 |
| 1188259200000 | 3775.5 |
| 1188345600000 | 3759.89 |
| 1188432000000 | 3747.76 |
| 1188518400000 | 3831.95 |
| 1188777600000 | 3831.28 |
| 1188864000000 | 3813.6 |
| 1188950400000 | 3877.13 |
| 1189036800000 | 3909.12 |
| 1189123200000 | 3931.86 |
| 1189382400000 | 3876.94 |
| 1189468800000 | 3941.48 |
| 1189555200000 | 3975.06 |
| 1189641600000 | 3990.97 |
| 1189728000000 | 4019.24 |
| 1189987200000 | 3941.44 |
| 1190073600000 | 3933.96 |
| 1190160000000 | 4080.75 |
| 1190246400000 | 4052.41 |
| 1190332800000 | 4034.51 |
| 1190592000000 | 4156.86 |
| 1190678400000 | 4133.41 |
| 1190764800000 | 4179.8 |
| 1190851200000 | 4260.46 |
| 1190937600000 | 4291.43 |
| 1191196800000 | 4395.65 |
| 1191283200000 | 4416.97 |
| 1191369600000 | 4374.13 |
| 1191456000000 | 4389.34 |
| 1191542400000 | 4456.21 |
| 1191801600000 | 4478.3 |
| 1191888000000 | 4518.94 |
| 1191974400000 | 4501.1 |
| 1192060800000 | 4582.56 |
| 1192147200000 | 4556.62 |
| 1192406400000 | 4564.58 |
| 1192492800000 | 4477.67 |
| 1192579200000 | 4528.17 |
| 1192665600000 | 4518.75 |
| 1192752000000 | 4445.2 |
| 1193011200000 | 4308.22 |
| 1193097600000 | 4375.69 |
| 1193184000000 | 4337.62 |
| 1193270400000 | 4419.89 |
| 1193356800000 | 4499.14 |
| 1193616000000 | 4556.96 |
| 1193702400000 | 4524.99 |
| 1193788800000 | 4546.92 |
| 1193875200000 | 4548.77 |
| 1193961600000 | 4456.28 |
| 1194220800000 | 4395.94 |
| 1194307200000 | 4444.34 |
| 1194393600000 | 4468.82 |
| 1194480000000 | 4469.03 |
| 1194566400000 | 4383.58 |
| 1194825600000 | 4235.42 |
| 1194912000000 | 4193.75 |
| 1194998400000 | 4263 |
| 1195084800000 | 4203.64 |
| 1195171200000 | 4144.3 |
| 1195430400000 | 4120.44 |
| 1195516800000 | 4118.29 |
| 1195603200000 | 3991.7 |
| 1195689600000 | 3956.71 |
| 1195776000000 | 4001.23 |
| 1196035200000 | 4111.33 |
| 1196121600000 | 4056.15 |
| 1196208000000 | 4041.41 |
| 1196294400000 | 4136.79 |
| 1196380800000 | 4205.01 |
| 1196640000000 | 4184.64 |
| 1196726400000 | 4224.26 |
| 1196812800000 | 4270.04 |
| 1196899200000 | 4263.45 |
| 1196985600000 | 4278.78 |
| 1197244800000 | 4271.44 |
| 1197331200000 | 4314.59 |
| 1197417600000 | 4277.96 |
| 1197504000000 | 4207.67 |
| 1197590400000 | 4165.88 |
| 1197849600000 | 3998.45 |
| 1197936000000 | 4039.27 |
| 1198022400000 | 4023.59 |
| 1198108800000 | 4022.14 |
| 1198195200000 | 4087.29 |
| 1198454400000 | 4133.66 |
| 1198540800000 | 4129.12 |
| 1198627200000 | 4183.66 |
| 1198713600000 | 4187.69 |
| 1198800000000 | 4169.88 |
| 1199059200000 | 4237.6 |
| 1199232000000 | 4219.02 |
| 1199318400000 | 4145.4 |
| 1199404800000 | 4196.8 |
| 1199664000000 | 4094.48 |
| 1199750400000 | 4090.14 |
| 1199836800000 | 4100.96 |
| 1199923200000 | 4066.53 |
| 1200009600000 | 4042.96 |
| 1200268800000 | 3965.81 |
| 1200355200000 | 3888.91 |
| 1200441600000 | 3761.87 |
| 1200528000000 | 3842.91 |
| 1200614400000 | 3796.34 |
| 1200873600000 | 3553 |
| 1200960000000 | 3481.72 |
| 1201046400000 | 3624.42 |
| 1201132800000 | 3717.89 |
| 1201219200000 | 3874.75 |
| 1201478400000 | 3749.41 |
| 1201564800000 | 3754.94 |
| 1201651200000 | 3708.83 |
| 1201737600000 | 3701.58 |
| 1201824000000 | 3738.09 |
| 1202083200000 | 3825.65 |
| 1202169600000 | 3774.03 |
| 1202256000000 | 3667.1 |
| 1202342400000 | 3662.79 |
| 1202428800000 | 3660.82 |
| 1202688000000 | 3588.08 |
| 1202774400000 | 3660.2 |
| 1202860800000 | 3673.96 |
| 1202947200000 | 3787.32 |
| 1203033600000 | 3853.06 |
| 1203292800000 | 3851.64 |
| 1203379200000 | 3877.92 |
| 1203465600000 | 3800.24 |
| 1203552000000 | 3834.62 |
| 1203638400000 | 3844.31 |
| 1203897600000 | 3859.66 |
| 1203984000000 | 3870.75 |
| 1204070400000 | 3920.03 |
| 1204156800000 | 3895.41 |
| 1204243200000 | 3851.94 |
| 1204502400000 | 3743.8 |
| 1204588800000 | 3741.87 |
| 1204675200000 | 3718.53 |
| 1204761600000 | 3738.47 |
| 1204848000000 | 3670.83 |
| 1205107200000 | 3629.18 |
| 1205193600000 | 3659.06 |
| 1205280000000 | 3719.71 |
| 1205366400000 | 3596.4 |
| 1205452800000 | 3633.54 |
| 1205712000000 | 3575.66 |
| 1205798400000 | 3635.11 |
| 1205884800000 | 3615.17 |
| 1205971200000 | 3574.48 |
| 1206057600000 | 3574.48 |
| 1206316800000 | 3695.45 |
| 1206403200000 | 3807.71 |
| 1206489600000 | 3812.37 |
| 1206576000000 | 3853.37 |
| 1206662400000 | 3865.63 |
| 1206921600000 | 3849.49 |
| 1207008000000 | 3888.51 |
| 1207094400000 | 3967.67 |
| 1207180800000 | 4001.66 |
| 1207267200000 | 4000.95 |
| 1207526400000 | 4043.76 |
| 1207612800000 | 3982.84 |
| 1207699200000 | 3937.26 |
| 1207785600000 | 3969.91 |
| 1207872000000 | 4042.4 |
| 1208131200000 | 3938.9 |
| 1208217600000 | 3964.52 |
| 1208304000000 | 4019.24 |
| 1208390400000 | 4066.72 |
| 1208476800000 | 4046.76 |
| 1208736000000 | 4124.38 |
| 1208822400000 | 4147.62 |
| 1208908800000 | 4152.95 |
| 1208995200000 | 4115.83 |
| 1209081600000 | 4119.66 |
| 1209340800000 | 4133.53 |
| 1209427200000 | 4122.53 |
| 1209513600000 | 4117.52 |
| 1209600000000 | 4109.14 |
| 1209686400000 | 4206.11 |
| 1209945600000 | 4239 |
| 1210032000000 | 4247.44 |
| 1210118400000 | 4210.59 |
| 1210204800000 | 4133.3 |
| 1210291200000 | 4135.78 |
| 1210550400000 | 4165.89 |
| 1210636800000 | 4174.73 |
| 1210723200000 | 4148.55 |
| 1210809600000 | 4159.44 |
| 1210896000000 | 4225.95 |
| 1211155200000 | 4222.8 |
| 1211241600000 | 4195.01 |
| 1211328000000 | 4219.38 |
| 1211414400000 | 4179.85 |
| 1211500800000 | 4136.93 |
| 1211760000000 | 4098.72 |
| 1211846400000 | 4107.64 |
| 1211932800000 | 4122.1 |
| 1212019200000 | 4151.51 |
| 1212105600000 | 4192.79 |
| 1212364800000 | 4185.9 |
| 1212451200000 | 4147.75 |
| 1212537600000 | 4119.18 |
| 1212624000000 | 4113.94 |
| 1212710400000 | 4138.47 |
| 1212969600000 | 4060.71 |
| 1213056000000 | 3975.75 |
| 1213142400000 | 3985.05 |
| 1213228800000 | 3932.23 |
| 1213315200000 | 3883.53 |
| 1213574400000 | 3959.16 |
| 1213660800000 | 3967.98 |
| 1213747200000 | 3974.63 |
| 1213833600000 | 3919.02 |
| 1213920000000 | 3938.86 |
| 1214179200000 | 3895.72 |
| 1214265600000 | 3875.77 |
| 1214352000000 | 3899.78 |
| 1214438400000 | 3908.24 |
| 1214524800000 | 3878.55 |
| 1214784000000 | 3875.68 |
| 1214870400000 | 3818.14 |
| 1214956800000 | 3824.66 |
| 1215043200000 | 3769.1 |
| 1215129600000 | 3777.18 |
| 1215388800000 | 3818.8 |
| 1215475200000 | 3755.95 |
| 1215561600000 | 3804.67 |
| 1215648000000 | 3784.38 |
| 1215734400000 | 3826.51 |
| 1215993600000 | 3811.26 |
| 1216080000000 | 3746.95 |
| 1216166400000 | 3743.62 |
| 1216252800000 | 3780.53 |
| 1216339200000 | 3746.41 |
| 1216598400000 | 3829.48 |
| 1216684800000 | 3797.08 |
| 1216771200000 | 3872.6 |
| 1216857600000 | 3877.05 |
| 1216944000000 | 3814.75 |
| 1217203200000 | 3801.7 |
| 1217289600000 | 3756.94 |
| 1217376000000 | 3798.96 |
| 1217462400000 | 3809.47 |
| 1217548800000 | 3778.12 |
| 1217808000000 | 3739.63 |
| 1217894400000 | 3706.47 |
| 1217980800000 | 3739.44 |
| 1218067200000 | 3652.72 |
| 1218153600000 | 3594.93 |
| 1218412800000 | 3591.1 |
| 1218499200000 | 3569.17 |
| 1218585600000 | 3575.11 |
| 1218672000000 | 3572.76 |
| 1218758400000 | 3532.64 |
| 1219017600000 | 3517.65 |
| 1219104000000 | 3459.51 |
| 1219190400000 | 3500.73 |
| 1219276800000 | 3463.39 |
| 1219363200000 | 3471.96 |
| 1219622400000 | 3472.78 |
| 1219708800000 | 3414.3 |
| 1219795200000 | 3420.89 |
| 1219881600000 | 3399.45 |
| 1219968000000 | 3466.89 |
| 1220227200000 | 3411.63 |
| 1220313600000 | 3445.73 |
| 1220400000000 | 3366.05 |
| 1220486400000 | 3278.83 |
| 1220572800000 | 3211.74 |
| 1220832000000 | 3360.64 |
| 1220918400000 | 3321.9 |
| 1221004800000 | 3265.36 |
| 1221091200000 | 3142.46 |
| 1221177600000 | 3209.1 |
| 1221436800000 | 3104.76 |
| 1221523200000 | 3051.5 |
| 1221609600000 | 3010.86 |
| 1221696000000 | 2993.5 |
| 1221782400000 | 3182.26 |
| 1222041600000 | 3202.75 |
| 1222128000000 | 3124.52 |
| 1222214400000 | 3109.81 |
| 1222300800000 | 3070.73 |
| 1222387200000 | 3007.07 |
| 1222646400000 | 2927.22 |
| 1222732800000 | 2925.69 |
| 1222819200000 | 2911.66 |
| 1222905600000 | 2895.35 |
| 1222992000000 | 2816.08 |
| 1223251200000 | 2624.42 |
| 1223337600000 | 2637.64 |
| 1223424000000 | 2458.21 |
| 1223510400000 | 2516.16 |
| 1223596800000 | 2303.59 |
| 1223856000000 | 2451.84 |
| 1223942400000 | 2531 |
| 1224028800000 | 2438.77 |
| 1224115200000 | 2292.03 |
| 1224201600000 | 2213.06 |
| 1224460800000 | 2277.99 |
| 1224547200000 | 2262.93 |
| 1224633600000 | 2124.7 |
| 1224720000000 | 2032.72 |
| 1224806400000 | 1869.52 |
| 1225065600000 | 1861.56 |
| 1225152000000 | 1920.69 |
| 1225238400000 | 1926.4 |
| 1225324800000 | 2112.98 |
| 1225411200000 | 2097.2 |
| 1225670400000 | 2220.5 |
| 1225756800000 | 2177.58 |
| 1225843200000 | 2223.91 |
| 1225929600000 | 2143.76 |
| 1226016000000 | 2181.32 |
| 1226275200000 | 2214.15 |
| 1226361600000 | 2104.05 |
| 1226448000000 | 2074.77 |
| 1226534400000 | 2025.34 |
| 1226620800000 | 2024.57 |
| 1226880000000 | 2004.56 |
| 1226966400000 | 1935.49 |
| 1227052800000 | 1908.7 |
| 1227139200000 | 1847.81 |
| 1227225600000 | 1893.99 |
| 1227484800000 | 1870.56 |
| 1227571200000 | 1910.78 |
| 1227657600000 | 1965.15 |
| 1227744000000 | 1973.05 |
| 1227830400000 | 1993.03 |
| 1228089600000 | 1924.28 |
| 1228176000000 | 1872.02 |
| 1228262400000 | 1877.49 |
| 1228348800000 | 1883.23 |
| 1228435200000 | 1900.7 |
| 1228694400000 | 1921.06 |
| 1228780800000 | 2029.7 |
| 1228867200000 | 2111 |
| 1228953600000 | 2100.65 |
| 1229040000000 | 2043.75 |
| 1229299200000 | 2095.44 |
| 1229385600000 | 2111.33 |
| 1229472000000 | 2142.98 |
| 1229558400000 | 2199.05 |
| 1229644800000 | 2159.58 |
| 1229904000000 | 2117.83 |
| 1229990400000 | 2096.97 |
| 1230076800000 | 2106.65 |
| 1230163200000 | 2106.65 |
| 1230249600000 | 2094.12 |
| 1230508800000 | 2163.07 |
| 1230595200000 | 2161.67 |
| 1230681600000 | 2149.19 |
| 1230854400000 | 2209.7 |
| 1231113600000 | 2286.26 |
| 1231200000000 | 2269.49 |
| 1231286400000 | 2247.56 |
| 1231372800000 | 2185.5 |
| 1231459200000 | 2161.27 |
| 1231718400000 | 2117.62 |
| 1231804800000 | 2093.36 |
| 1231891200000 | 2085.91 |
| 1231977600000 | 2012.74 |
| 1232064000000 | 2051.06 |
| 1232323200000 | 2053.77 |
| 1232409600000 | 2005.66 |
| 1232496000000 | 1995.45 |
| 1232582400000 | 2010.44 |
| 1232668800000 | 1970.47 |
| 1232928000000 | 1980.37 |
| 1233014400000 | 1974.02 |
| 1233100800000 | 2074.07 |
| 1233187200000 | 2063.69 |
| 1233273600000 | 2039.64 |
| 1233532800000 | 1992.85 |
| 1233619200000 | 2003.24 |
| 1233705600000 | 2001.55 |
| 1233792000000 | 1998.04 |
| 1233878400000 | 2020.93 |
| 1234137600000 | 1990.03 |
| 1234224000000 | 2004.75 |
| 1234310400000 | 2010.15 |
| 1234396800000 | 1965.34 |
| 1234483200000 | 1994.66 |
| 1234742400000 | 1954.47 |
| 1234828800000 | 1888.67 |
| 1234915200000 | 1901.65 |
| 1235001600000 | 1885.37 |
| 1235088000000 | 1833.57 |
| 1235347200000 | 1878.76 |
| 1235433600000 | 1860.56 |
| 1235520000000 | 1863.31 |
| 1235606400000 | 1856.71 |
| 1235692800000 | 1820.89 |
| 1235952000000 | 1739.81 |
| 1236038400000 | 1741.84 |
| 1236124800000 | 1757.91 |
| 1236211200000 | 1728.6 |
| 1236297600000 | 1723.21 |
| 1236556800000 | 1661.55 |
| 1236643200000 | 1699.64 |
| 1236729600000 | 1723.19 |
| 1236816000000 | 1703.55 |
| 1236902400000 | 1781.45 |
| 1237161600000 | 1806.79 |
| 1237248000000 | 1777.63 |
| 1237334400000 | 1809.59 |
| 1237420800000 | 1842.72 |
| 1237507200000 | 1845.8 |
| 1237766400000 | 1929.1 |
| 1237852800000 | 1973.12 |
| 1237939200000 | 1962.57 |
| 1238025600000 | 2040.05 |
| 1238112000000 | 2021.7 |
| 1238371200000 | 1925.88 |
| 1238457600000 | 1959.7 |
| 1238544000000 | 1960.49 |
| 1238630400000 | 2102.01 |
| 1238716800000 | 2116.14 |
| 1238976000000 | 2153.98 |
| 1239062400000 | 2092.41 |
| 1239148800000 | 2062.03 |
| 1239235200000 | 2118.83 |
| 1239321600000 | 2118.83 |
| 1239580800000 | 2172.98 |
| 1239667200000 | 2230.55 |
| 1239753600000 | 2244.28 |
| 1239840000000 | 2238.08 |
| 1239926400000 | 2240.24 |
| 1240185600000 | 2207.31 |
| 1240272000000 | 2221.75 |
| 1240358400000 | 2172.27 |
| 1240444800000 | 2199.29 |
| 1240531200000 | 2218.02 |
| 1240790400000 | 2162.78 |
| 1240876800000 | 2149.26 |
| 1240963200000 | 2220.29 |
| 1241049600000 | 2311.41 |
| 1241136000000 | 2305.04 |
| 1241395200000 | 2439.97 |
| 1241481600000 | 2511.61 |
| 1241568000000 | 2640.53 |
| 1241654400000 | 2747.46 |
| 1241740800000 | 2766.24 |
| 1242000000000 | 2687.33 |
| 1242086400000 | 2716.24 |
| 1242172800000 | 2717.3 |
| 1242259200000 | 2637.63 |
| 1242345600000 | 2648.16 |
| 1242604800000 | 2674.91 |
| 1242691200000 | 2787.83 |
| 1242777600000 | 2818.18 |
| 1242864000000 | 2747.26 |
| 1242950400000 | 2816.52 |
| 1243209600000 | 2847.77 |
| 1243296000000 | 2808.55 |
| 1243382400000 | 2889.91 |
| 1243468800000 | 2882.17 |
| 1243555200000 | 2943.55 |
| 1243814400000 | 3033.74 |
| 1243900800000 | 3032.02 |
| 1243987200000 | 3043.72 |
| 1244073600000 | 3008.52 |
| 1244160000000 | 3032.69 |
| 1244419200000 | 2935.44 |
| 1244505600000 | 2960.47 |
| 1244592000000 | 3023.59 |
| 1244678400000 | 3015.05 |
| 1244764800000 | 3000.74 |
| 1245024000000 | 2909.42 |
| 1245110400000 | 2871.77 |
| 1245196800000 | 2852.32 |
| 1245283200000 | 2813.12 |
| 1245369600000 | 2864.31 |
| 1245628800000 | 2850.04 |
| 1245715200000 | 2800.91 |
| 1245801600000 | 2867.77 |
| 1245888000000 | 2890.16 |
| 1245974400000 | 2912.47 |
| 1246233600000 | 2917.11 |
| 1246320000000 | 2939.98 |
| 1246406400000 | 2976.53 |
| 1246492800000 | 2927.57 |
| 1246579200000 | 2898.65 |
| 1246838400000 | 2848.56 |
| 1246924800000 | 2852.98 |
| 1247011200000 | 2822.81 |
| 1247097600000 | 2884.73 |
| 1247184000000 | 2873.92 |
| 1247443200000 | 2821.66 |
| 1247529600000 | 2880.95 |
| 1247616000000 | 2998.64 |
| 1247702400000 | 3007.42 |
| 1247788800000 | 3053.04 |
| 1248048000000 | 3114.62 |
| 1248134400000 | 3113.34 |
| 1248220800000 | 3105.86 |
| 1248307200000 | 3162.8 |
| 1248393600000 | 3220.89 |
| 1248652800000 | 3275.38 |
| 1248739200000 | 3332.46 |
| 1248825600000 | 3296.63 |
| 1248912000000 | 3350.12 |
| 1248998400000 | 3380.23 |
| 1249257600000 | 3435.87 |
| 1249344000000 | 3394.13 |
| 1249430400000 | 3348.44 |
| 1249516800000 | 3346.92 |
| 1249603200000 | 3273.38 |
| 1249862400000 | 3269 |
| 1249948800000 | 3316.57 |
| 1250035200000 | 3286.96 |
| 1250121600000 | 3344.2 |
| 1250208000000 | 3359.24 |
| 1250467200000 | 3236.48 |
| 1250553600000 | 3266.91 |
| 1250640000000 | 3219.82 |
| 1250726400000 | 3276.87 |
| 1250812800000 | 3276.34 |
| 1251072000000 | 3357.74 |
| 1251158400000 | 3368.05 |
| 1251244800000 | 3369.84 |
| 1251331200000 | 3389.55 |
| 1251417600000 | 3409.14 |
| 1251676800000 | 3344.7 |
| 1251763200000 | 3349.13 |
| 1251849600000 | 3315 |
| 1251936000000 | 3354.63 |
| 1252022400000 | 3387.14 |
| 1252281600000 | 3433.54 |
| 1252368000000 | 3471.88 |
| 1252454400000 | 3464.73 |
| 1252540800000 | 3500.87 |
| 1252627200000 | 3509.98 |
| 1252886400000 | 3456.43 |
| 1252972800000 | 3460.12 |
| 1253059200000 | 3531.61 |
| 1253145600000 | 3529.46 |
| 1253232000000 | 3496.33 |
| 1253491200000 | 3494.78 |
| 1253577600000 | 3549.77 |
| 1253664000000 | 3548.27 |
| 1253750400000 | 3513.8 |
| 1253836800000 | 3511.95 |
| 1254096000000 | 3457.73 |
| 1254182400000 | 3500.14 |
| 1254268800000 | 3538.23 |
| 1254355200000 | 3509.81 |
| 1254441600000 | 3435.08 |
| 1254700800000 | 3409.6 |
| 1254787200000 | 3472.04 |
| 1254873600000 | 3504.41 |
| 1254960000000 | 3552.31 |
| 1255046400000 | 3548.19 |
| 1255305600000 | 3570.8 |
| 1255392000000 | 3554.32 |
| 1255478400000 | 3626.37 |
| 1255564800000 | 3637.24 |
| 1255651200000 | 3625.09 |
| 1255910400000 | 3641.23 |
| 1255996800000 | 3630.8 |
| 1256083200000 | 3613.32 |
| 1256169600000 | 3590.69 |
| 1256256000000 | 3635.81 |
| 1256515200000 | 3635.04 |
| 1256601600000 | 3598 |
| 1256688000000 | 3534.08 |
| 1256774400000 | 3520.38 |
| 1256860800000 | 3544.88 |
| 1257120000000 | 3538.15 |
| 1257206400000 | 3502.82 |
| 1257292800000 | 3551.33 |
| 1257379200000 | 3521.71 |
| 1257465600000 | 3562.33 |
| 1257724800000 | 3617.3 |
| 1257811200000 | 3627.78 |
| 1257897600000 | 3674.92 |
| 1257984000000 | 3653.84 |
| 1258070400000 | 3668.14 |
| 1258329600000 | 3755.89 |
| 1258416000000 | 3727.17 |
| 1258502400000 | 3716.27 |
| 1258588800000 | 3710.55 |
| 1258675200000 | 3720.09 |
| 1258934400000 | 3780.95 |
| 1259020800000 | 3758.85 |
| 1259107200000 | 3783.39 |
| 1259193600000 | 3734.55 |
| 1259280000000 | 3728.62 |
| 1259539200000 | 3691.11 |
| 1259625600000 | 3757.34 |
| 1259712000000 | 3791.93 |
| 1259798400000 | 3812.04 |
| 1259884800000 | 3776.37 |
| 1260144000000 | 3777.11 |
| 1260230400000 | 3777.03 |
| 1260316800000 | 3776.09 |
| 1260403200000 | 3755.9 |
| 1260489600000 | 3768.16 |
| 1260748800000 | 3767.86 |
| 1260835200000 | 3764.91 |
| 1260921600000 | 3780.15 |
| 1261008000000 | 3756.45 |
| 1261094400000 | 3750.94 |
| 1261353600000 | 3730.07 |
| 1261440000000 | 3774.1 |
| 1261526400000 | 3791.83 |
| 1261612800000 | 3799.65 |
| 1261699200000 | 3799.66 |
| 1261958400000 | 3826.67 |
| 1262044800000 | 3857.58 |
| 1262131200000 | 3865.74 |
| 1262217600000 | 3890.23 |
| 1262563200000 | 3908.97 |
| 1262649600000 | 3948.24 |
| 1262736000000 | 3959.55 |
| 1262822400000 | 3938.6 |
| 1262908800000 | 3949.19 |
| 1263168000000 | 3987.37 |
| 1263254400000 | 3957.22 |
| 1263340800000 | 3919.97 |
| 1263427200000 | 3951.85 |
| 1263513600000 | 3941.63 |
| 1263772800000 | 3953.19 |
| 1263859200000 | 3950.73 |
| 1263945600000 | 3898.34 |
| 1264032000000 | 3833.3 |
| 1264118400000 | 3800.46 |
| 1264377600000 | 3794.13 |
| 1264464000000 | 3679.06 |
| 1264550400000 | 3628.35 |
| 1264636800000 | 3702.73 |
| 1264723200000 | 3683.66 |
| 1264982400000 | 3652.42 |
| 1265068800000 | 3645.26 |
| 1265155200000 | 3699.16 |
| 1265241600000 | 3656.93 |
| 1265328000000 | 3571.52 |
| 1265587200000 | 3585.53 |
| 1265673600000 | 3652.75 |
| 1265760000000 | 3638.67 |
| 1265846400000 | 3671.59 |
| 1265932800000 | 3680.13 |
| 1266192000000 | 3684.82 |
| 1266278400000 | 3699.68 |
| 1266364800000 | 3745.95 |
| 1266451200000 | 3707.47 |
| 1266537600000 | 3672.14 |
| 1266796800000 | 3686.62 |
| 1266883200000 | 3714.99 |
| 1266969600000 | 3694.94 |
| 1267056000000 | 3672.65 |
| 1267142400000 | 3682.75 |
| 1267401600000 | 3711.42 |
| 1267488000000 | 3714.66 |
| 1267574400000 | 3736.41 |
| 1267660800000 | 3720.68 |
| 1267747200000 | 3744.95 |
| 1268006400000 | 3799.27 |
| 1268092800000 | 3809.15 |
| 1268179200000 | 3841.28 |
| 1268265600000 | 3859.52 |
| 1268352000000 | 3878.46 |
| 1268611200000 | 3862.72 |
| 1268697600000 | 3896.47 |
| 1268784000000 | 3941.99 |
| 1268870400000 | 3928.54 |
| 1268956800000 | 3925.37 |
| 1269216000000 | 3880.31 |
| 1269302400000 | 3905.75 |
| 1269388800000 | 3870.92 |
| 1269475200000 | 3872.06 |
| 1269561600000 | 3904.77 |
| 1269820800000 | 3943.81 |
| 1269907200000 | 3942.05 |
| 1269993600000 | 3885.34 |
| 1270080000000 | 3957.24 |
| 1270166400000 | 3957.24 |
| 1270425600000 | 3995.71 |
| 1270512000000 | 4007.5 |
| 1270598400000 | 4030.55 |
| 1270684800000 | 4002.44 |
| 1270771200000 | 4034.82 |
| 1271030400000 | 4046.1 |
| 1271116800000 | 4033.46 |
| 1271203200000 | 4150.07 |
| 1271289600000 | 4153.28 |
| 1271376000000 | 4149.92 |
| 1271635200000 | 4067.39 |
| 1271721600000 | 4110.45 |
| 1271808000000 | 4101.46 |
| 1271894400000 | 4110.42 |
| 1271980800000 | 4129.89 |
| 1272240000000 | 4162.05 |
| 1272326400000 | 4152.58 |
| 1272412800000 | 4057.97 |
| 1272499200000 | 4107.05 |
| 1272585600000 | 4124.52 |
| 1272844800000 | 4080.36 |
| 1272931200000 | 4009.66 |
| 1273017600000 | 3919.56 |
| 1273104000000 | 3878.39 |
| 1273190400000 | 3841.32 |
| 1273449600000 | 3973.34 |
| 1273536000000 | 3934.42 |
| 1273622400000 | 3981.14 |
| 1273708800000 | 3961.73 |
| 1273795200000 | 3932.79 |
| 1274054400000 | 3885.8 |
| 1274140800000 | 3913.44 |
| 1274227200000 | 3795.52 |
| 1274313600000 | 3744.84 |
| 1274400000000 | 3676.48 |
| 1274659200000 | 3712.08 |
| 1274745600000 | 3569.73 |
| 1274832000000 | 3658.65 |
| 1274918400000 | 3719.58 |
| 1275004800000 | 3725.75 |
| 1275264000000 | 3758.51 |
| 1275350400000 | 3685.54 |
| 1275436800000 | 3700.07 |
| 1275523200000 | 3806.87 |
| 1275609600000 | 3809.63 |
| 1275868800000 | 3717.56 |
| 1275955200000 | 3715 |
| 1276041600000 | 3723.09 |
| 1276128000000 | 3785.76 |
| 1276214400000 | 3808.88 |
| 1276473600000 | 3860.82 |
| 1276560000000 | 3863.22 |
| 1276646400000 | 3903.45 |
| 1276732800000 | 3901.84 |
| 1276819200000 | 3918.04 |
| 1277078400000 | 4005.64 |
| 1277164800000 | 3968.81 |
| 1277251200000 | 3935.14 |
| 1277337600000 | 3901.06 |
| 1277424000000 | 3916.39 |
| 1277683200000 | 3957.69 |
| 1277769600000 | 3866.64 |
| 1277856000000 | 3885.7 |
| 1277942400000 | 3864.77 |
| 1278028800000 | 3912.69 |
| 1278288000000 | 3905.65 |
| 1278374400000 | 3959.91 |
| 1278460800000 | 3948.85 |
| 1278547200000 | 4007.98 |
| 1278633600000 | 4039.34 |
| 1278892800000 | 4045.52 |
| 1278979200000 | 4065.42 |
| 1279065600000 | 4107.73 |
| 1279152000000 | 4093.6 |
| 1279238400000 | 4112.23 |
| 1279497600000 | 4085.66 |
| 1279584000000 | 4107.96 |
| 1279670400000 | 4079.59 |
| 1279756800000 | 4119.14 |
| 1279843200000 | 4144.19 |
| 1280102400000 | 4163.42 |
| 1280188800000 | 4186.76 |
| 1280275200000 | 4187.11 |
| 1280361600000 | 4212.67 |
| 1280448000000 | 4194.87 |
| 1280707200000 | 4282.09 |
| 1280793600000 | 4273.36 |
| 1280880000000 | 4252.29 |
| 1280966400000 | 4255.38 |
| 1281052800000 | 4259.92 |
| 1281312000000 | 4259.53 |
| 1281398400000 | 4214.8 |
| 1281484800000 | 4145.85 |
| 1281571200000 | 4119.53 |
| 1281657600000 | 4144.15 |
| 1281916800000 | 4134.37 |
| 1282003200000 | 4143.86 |
| 1282089600000 | 4149.56 |
| 1282176000000 | 4187.38 |
| 1282262400000 | 4162.83 |
| 1282521600000 | 4155.76 |
| 1282608000000 | 4142.85 |
| 1282694400000 | 4147.91 |
| 1282780800000 | 4164.15 |
| 1282867200000 | 4178.92 |
| 1283126400000 | 4207.24 |
| 1283212800000 | 4199.32 |
| 1283299200000 | 4265.4 |
| 1283385600000 | 4266.18 |
| 1283472000000 | 4292.55 |
| 1283731200000 | 4337.24 |
| 1283817600000 | 4330.79 |
| 1283904000000 | 4327.79 |
| 1283990400000 | 4345.29 |
| 1284076800000 | 4347.51 |
| 1284336000000 | 4419.65 |
| 1284422400000 | 4405.35 |
| 1284508800000 | 4427.81 |
| 1284595200000 | 4423.02 |
| 1284681600000 | 4444.9 |
| 1284940800000 | 4459.56 |
| 1285027200000 | 4486.16 |
| 1285113600000 | 4506.71 |
| 1285200000000 | 4490.14 |
| 1285286400000 | 4516.65 |
| 1285545600000 | 4548.6 |
| 1285632000000 | 4523.17 |
| 1285718400000 | 4551.34 |
| 1285804800000 | 4541.35 |
| 1285891200000 | 4598.49 |
| 1286150400000 | 4626.3 |
| 1286236800000 | 4643.69 |
| 1286323200000 | 4688.1 |
| 1286409600000 | 4664.36 |
| 1286496000000 | 4652.02 |
| 1286755200000 | 4669.93 |
| 1286841600000 | 4646.98 |
| 1286928000000 | 4740.14 |
| 1287014400000 | 4753.54 |
| 1287100800000 | 4765.16 |
| 1287360000000 | 4723.16 |
| 1287446400000 | 4705.22 |
| 1287532800000 | 4712.31 |
| 1287619200000 | 4715.41 |
| 1287705600000 | 4714.4 |
| 1287964800000 | 4751.73 |
| 1288051200000 | 4705.91 |
| 1288137600000 | 4623.5 |
| 1288224000000 | 4663.51 |
| 1288310400000 | 4692.99 |
| 1288569600000 | 4770.87 |
| 1288656000000 | 4803.01 |
| 1288742400000 | 4828.99 |
| 1288828800000 | 4877.06 |
| 1288915200000 | 4864.2 |
| 1289174400000 | 4945.6 |
| 1289260800000 | 4981.15 |
| 1289347200000 | 4926.04 |
| 1289433600000 | 4931.82 |
| 1289520000000 | 4839.32 |
| 1289779200000 | 4785.85 |
| 1289865600000 | 4759.43 |
| 1289952000000 | 4762.38 |
| 1290038400000 | 4779.01 |
| 1290124800000 | 4756.34 |
| 1290384000000 | 4752.65 |
| 1290470400000 | 4611.67 |
| 1290556800000 | 4636 |
| 1290643200000 | 4674.34 |
| 1290729600000 | 4624.49 |
| 1290988800000 | 4620.21 |
| 1291075200000 | 4601.58 |
| 1291161600000 | 4687.04 |
| 1291248000000 | 4721.74 |
| 1291334400000 | 4708.06 |
| 1291593600000 | 4714.51 |
| 1291680000000 | 4733.39 |
| 1291766400000 | 4700.23 |
| 1291852800000 | 4728.22 |
| 1291939200000 | 4709.87 |
| 1292198400000 | 4721.23 |
| 1292284800000 | 4731.69 |
| 1292371200000 | 4661.78 |
| 1292457600000 | 4631.27 |
| 1292544000000 | 4651.16 |
| 1292803200000 | 4613.71 |
| 1292889600000 | 4649.1 |
| 1292976000000 | 4672.29 |
| 1293062400000 | 4671.63 |
| 1293148800000 | 4701.95 |
| 1293408000000 | 4721.54 |
| 1293494400000 | 4766.5 |
| 1293580800000 | 4813.36 |
| 1293667200000 | 4842.41 |
| 1293753600000 | 4838.43 |
| 1294012800000 | 4893.9 |
| 1294099200000 | 4900.74 |
| 1294185600000 | 4889.05 |
| 1294272000000 | 4926.62 |
| 1294358400000 | 4904.32 |
| 1294617600000 | 4847.18 |
| 1294704000000 | 4881.18 |
| 1294790400000 | 4914.6 |
| 1294876800000 | 4939.02 |
| 1294963200000 | 4919.97 |
| 1295222400000 | 4908.29 |
| 1295308800000 | 4931.08 |
| 1295395200000 | 4935.91 |
| 1295481600000 | 4849.84 |
| 1295568000000 | 4850.04 |
| 1295827200000 | 4854.38 |
| 1295913600000 | 4847.04 |
| 1296000000000 | 4908.65 |
| 1296086400000 | 4908.96 |
| 1296172800000 | 4897.15 |
| 1296432000000 | 4839.15 |
| 1296518400000 | 4881.44 |
| 1296604800000 | 4928.37 |
| 1296691200000 | 4918.81 |
| 1296777600000 | 4929.3 |
| 1297036800000 | 4903.1 |
| 1297123200000 | 4913.58 |
| 1297209600000 | 4862.51 |
| 1297296000000 | 4772.82 |
| 1297382400000 | 4727.23 |
| 1297641600000 | 4763.42 |
| 1297728000000 | 4733.57 |
| 1297814400000 | 4756.62 |
| 1297900800000 | 4746.33 |
| 1297987200000 | 4762.97 |
| 1298246400000 | 4729.38 |
| 1298332800000 | 4634.94 |
| 1298419200000 | 4612.48 |
| 1298505600000 | 4576.78 |
| 1298592000000 | 4657.28 |
| 1298851200000 | 4641.08 |
| 1298937600000 | 4718.49 |
| 1299024000000 | 4667.22 |
| 1299110400000 | 4692.03 |
| 1299196800000 | 4731.14 |
| 1299456000000 | 4738.62 |
| 1299542400000 | 4781.86 |
| 1299628800000 | 4769.9 |
| 1299715200000 | 4724.8 |
| 1299801600000 | 4687.57 |
| 1300060800000 | 4673.62 |
| 1300147200000 | 4504.93 |
| 1300233600000 | 4543.44 |
| 1300320000000 | 4506.29 |
| 1300406400000 | 4511.56 |
| 1300665600000 | 4612.97 |
| 1300752000000 | 4656.5 |
| 1300838400000 | 4673.83 |
| 1300924800000 | 4728.53 |
| 1301011200000 | 4765.58 |
| 1301270400000 | 4746.27 |
| 1301356800000 | 4744.7 |
| 1301443200000 | 4799.7 |
| 1301529600000 | 4819.54 |
| 1301616000000 | 4837.3 |
| 1301875200000 | 4873.82 |
| 1301961600000 | 4877.71 |
| 1302048000000 | 4915.82 |
| 1302134400000 | 4915.48 |
| 1302220800000 | 4955.01 |
| 1302480000000 | 4920.39 |
| 1302566400000 | 4873.7 |
| 1302652800000 | 4932.28 |
| 1302739200000 | 4942.74 |
| 1302825600000 | 4950.72 |
| 1303084800000 | 4913.29 |
| 1303171200000 | 4909.54 |
| 1303257600000 | 4994.4 |
| 1303344000000 | 5055.2 |
| 1303430400000 | 5055.2 |
| 1303689600000 | 5042.33 |
| 1303776000000 | 5038.21 |
| 1303862400000 | 5052.69 |
| 1303948800000 | 5077.05 |
| 1304035200000 | 5094.46 |
| 1304294400000 | 5094.35 |
| 1304380800000 | 5038.97 |
| 1304467200000 | 4967.02 |
| 1304553600000 | 4938.91 |
| 1304640000000 | 4944.59 |
| 1304899200000 | 4992.48 |
| 1304985600000 | 5029.35 |
| 1305072000000 | 5060.27 |
| 1305158400000 | 4963.17 |
| 1305244800000 | 5004.98 |
| 1305504000000 | 4950.13 |
| 1305590400000 | 4944.39 |
| 1305676800000 | 4988.83 |
| 1305763200000 | 5030.46 |
| 1305849600000 | 5024.63 |
| 1306108800000 | 4897.21 |
| 1306195200000 | 4920.57 |
| 1306281600000 | 4924.05 |
| 1306368000000 | 4939.2 |
| 1306454400000 | 4989.02 |
| 1306713600000 | 5003.22 |
| 1306800000000 | 5029.01 |
| 1306886400000 | 5058.3 |
| 1306972800000 | 5025.85 |
| 1307059200000 | 5023.14 |
| 1307318400000 | 4979.84 |
| 1307404800000 | 4995.03 |
| 1307491200000 | 4961.07 |
| 1307577600000 | 4956.13 |
| 1307664000000 | 4911.81 |
| 1307923200000 | 4866.87 |
| 1308009600000 | 4891.35 |
| 1308096000000 | 4872.7 |
| 1308182400000 | 4791.56 |
| 1308268800000 | 4791.02 |
| 1308528000000 | 4799.87 |
| 1308614400000 | 4879.11 |
| 1308700800000 | 4867.56 |
| 1308787200000 | 4841.33 |
| 1308873600000 | 4881.16 |
| 1309132800000 | 4837.52 |
| 1309219200000 | 4852.72 |
| 1309305600000 | 4919.35 |
| 1309392000000 | 5000.97 |
| 1309478400000 | 5027.11 |
| 1309737600000 | 5054.36 |
| 1309824000000 | 5017.84 |
| 1309910400000 | 4996.73 |
| 1309996800000 | 5031.2 |
| 1310083200000 | 5074.55 |
| 1310342400000 | 5003.56 |
| 1310428800000 | 4939.21 |
| 1310515200000 | 4989.63 |
| 1310601600000 | 4993.23 |
| 1310688000000 | 4981.91 |
| 1310947200000 | 4961.43 |
| 1311033600000 | 5007.28 |
| 1311120000000 | 5059.02 |
| 1311206400000 | 5088.3 |
| 1311292800000 | 5169.62 |
| 1311552000000 | 5155.22 |
| 1311638400000 | 5201 |
| 1311724800000 | 5212.42 |
| 1311811200000 | 5213 |
| 1311897600000 | 5200.7 |
| 1312156800000 | 5233.49 |
| 1312243200000 | 5166.01 |
| 1312329600000 | 5091.01 |
| 1312416000000 | 5010.94 |
| 1312502400000 | 4834.66 |
| 1312761600000 | 4667.07 |
| 1312848000000 | 4676.31 |
| 1312934400000 | 4573.87 |
| 1313020800000 | 4547.21 |
| 1313107200000 | 4616.01 |
| 1313366400000 | 4693.82 |
| 1313452800000 | 4650.02 |
| 1313539200000 | 4659.75 |
| 1313625600000 | 4597.41 |
| 1313712000000 | 4475.5 |
| 1313971200000 | 4463.96 |
| 1314057600000 | 4529.93 |
| 1314144000000 | 4463.48 |
| 1314230400000 | 4509.94 |
| 1314316800000 | 4501.62 |
| 1314576000000 | 4577.81 |
| 1314662400000 | 4572.63 |
| 1314748800000 | 4739.7 |
| 1314835200000 | 4698.28 |
| 1314921600000 | 4662.45 |
| 1315180800000 | 4543.3 |
| 1315267200000 | 4537.9 |
| 1315353600000 | 4622.39 |
| 1315440000000 | 4644.58 |
| 1315526400000 | 4543.48 |
| 1315785600000 | 4393.11 |
| 1315872000000 | 4359.57 |
| 1315958400000 | 4355.18 |
| 1316044800000 | 4410.93 |
| 1316131200000 | 4455.24 |
| 1316390400000 | 4320.79 |
| 1316476800000 | 4367.92 |
| 1316563200000 | 4321.46 |
| 1316649600000 | 4130.07 |
| 1316736000000 | 4117.85 |
| 1316995200000 | 4021.62 |
| 1317081600000 | 4195.8 |
| 1317168000000 | 4128.99 |
| 1317254400000 | 4119.91 |
| 1317340800000 | 4048.2 |
| 1317600000000 | 3928.71 |
| 1317686400000 | 3793.06 |
| 1317772800000 | 3822.92 |
| 1317859200000 | 3929.8 |
| 1317945600000 | 4009.54 |
| 1318204800000 | 4094.95 |
| 1318291200000 | 4122.11 |
| 1318377600000 | 4214.41 |
| 1318464000000 | 4193.85 |
| 1318550400000 | 4267.37 |
| 1318809600000 | 4311.4 |
| 1318896000000 | 4214 |
| 1318982400000 | 4238.5 |
| 1319068800000 | 4175.93 |
| 1319155200000 | 4207.12 |
| 1319414400000 | 4290.5 |
| 1319500800000 | 4309.65 |
| 1319587200000 | 4274.87 |
| 1319673600000 | 4477.63 |
| 1319760000000 | 4590.05 |
| 1320019200000 | 4476.81 |
| 1320105600000 | 4290.38 |
| 1320192000000 | 4376.41 |
| 1320278400000 | 4333.41 |
| 1320364800000 | 4409.19 |
| 1320624000000 | 4395.44 |
| 1320710400000 | 4422.64 |
| 1320796800000 | 4361.09 |
| 1320883200000 | 4237.58 |
| 1320969600000 | 4267.65 |
| 1321228800000 | 4305.84 |
| 1321315200000 | 4264.56 |
| 1321401600000 | 4264.43 |
| 1321488000000 | 4219.84 |
| 1321574400000 | 4142.04 |
| 1321833600000 | 4068.18 |
| 1321920000000 | 4101.57 |
| 1322006400000 | 4020.97 |
| 1322092800000 | 4013.89 |
| 1322179200000 | 3954.63 |
| 1322438400000 | 4058.36 |
| 1322524800000 | 4060.62 |
| 1322611200000 | 4120.38 |
| 1322697600000 | 4201.74 |
| 1322784000000 | 4222.34 |
| 1323043200000 | 4231.13 |
| 1323129600000 | 4192.21 |
| 1323216000000 | 4231.06 |
| 1323302400000 | 4125.6 |
| 1323388800000 | 4075.38 |
| 1323648000000 | 4067.77 |
| 1323734400000 | 4036.92 |
| 1323820800000 | 4000.03 |
| 1323907200000 | 3954.06 |
| 1323993600000 | 3998.1 |
| 1324252800000 | 3925.54 |
| 1324339200000 | 3952.33 |
| 1324425600000 | 4040.15 |
| 1324512000000 | 4037.93 |
| 1324598400000 | 4054.33 |
| 1324857600000 | 4054.33 |
| 1324944000000 | 4043.99 |
| 1325030400000 | 4029.89 |
| 1325116800000 | 4029.33 |
| 1325203200000 | 4010.89 |
| 1325462400000 | 4010.89 |
| 1325548800000 | 4115.9 |
| 1325635200000 | 4131.63 |
| 1325721600000 | 4118.99 |
| 1325808000000 | 4124.32 |
| 1326067200000 | 4088.41 |
| 1326153600000 | 4155.6 |
| 1326240000000 | 4186.76 |
| 1326326400000 | 4190.23 |
| 1326412800000 | 4250.82 |
| 1326672000000 | 4214.13 |
| 1326758400000 | 4318.12 |
| 1326844800000 | 4310.61 |
| 1326931200000 | 4348 |
| 1327017600000 | 4404.98 |
| 1327276800000 | 4426.47 |
| 1327363200000 | 4415.81 |
| 1327449600000 | 4485.07 |
| 1327536000000 | 4537.6 |
| 1327622400000 | 4576.21 |
| 1327881600000 | 4517.95 |
| 1327968000000 | 4569.76 |
| 1328054400000 | 4580.95 |
| 1328140800000 | 4611.78 |
| 1328227200000 | 4650.72 |
| 1328486400000 | 4660.47 |
| 1328572800000 | 4700.44 |
| 1328659200000 | 4743 |
| 1328745600000 | 4739.66 |
| 1328832000000 | 4658.09 |
| 1329091200000 | 4702.2 |
| 1329177600000 | 4679.02 |
| 1329264000000 | 4738.96 |
| 1329350400000 | 4668.39 |
| 1329436800000 | 4727.77 |
| 1329696000000 | 4786.92 |
| 1329782400000 | 4782.61 |
| 1329868800000 | 4729.25 |
| 1329955200000 | 4706.27 |
| 1330041600000 | 4724.71 |
| 1330300800000 | 4673.92 |
| 1330387200000 | 4722.43 |
| 1330473600000 | 4779.75 |
| 1330560000000 | 4747.81 |
| 1330646400000 | 4761.62 |
| 1330905600000 | 4726.94 |
| 1330992000000 | 4616.11 |
| 1331078400000 | 4595.06 |
| 1331164800000 | 4710.88 |
| 1331251200000 | 4703.14 |
| 1331510400000 | 4671.73 |
| 1331596800000 | 4730.1 |
| 1331683200000 | 4753.28 |
| 1331769600000 | 4764.59 |
| 1331856000000 | 4775.29 |
| 1332115200000 | 4746.48 |
| 1332201600000 | 4741.09 |
| 1332288000000 | 4740.63 |
| 1332374400000 | 4695.17 |
| 1332460800000 | 4724.73 |
| 1332720000000 | 4717.26 |
| 1332806400000 | 4793.4 |
| 1332892800000 | 4778.76 |
| 1332979200000 | 4739.1 |
| 1333065600000 | 4770.1 |
| 1333324800000 | 4790.04 |
| 1333411200000 | 4802.24 |
| 1333497600000 | 4729.53 |
| 1333584000000 | 4728.47 |
| 1333670400000 | 4728.47 |
| 1333929600000 | 4677.5 |
| 1334016000000 | 4702.21 |
| 1334102400000 | 4674.46 |
| 1334188800000 | 4736.34 |
| 1334275200000 | 4770.11 |
| 1334534400000 | 4762.63 |
| 1334620800000 | 4758.78 |
| 1334707200000 | 4775.93 |
| 1334793600000 | 4781.21 |
| 1334880000000 | 4768.06 |
| 1335139200000 | 4715.9 |
| 1335225600000 | 4747.46 |
| 1335312000000 | 4769.86 |
| 1335398400000 | 4788.94 |
| 1335484800000 | 4802.3 |
| 1335744000000 | 4808.09 |
| 1335830400000 | 4813.13 |
| 1335916800000 | 4841.6 |
| 1336003200000 | 4824.09 |
| 1336089600000 | 4796.94 |
| 1336348800000 | 4693.86 |
| 1336435200000 | 4701.41 |
| 1336521600000 | 4648.86 |
| 1336608000000 | 4660.21 |
| 1336694400000 | 4624.86 |
| 1336953600000 | 4564.15 |
| 1337040000000 | 4581.27 |
| 1337126400000 | 4480.07 |
| 1337212800000 | 4470.24 |
| 1337299200000 | 4374.95 |
| 1337558400000 | 4400.28 |
| 1337644800000 | 4466.42 |
| 1337731200000 | 4368.97 |
| 1337817600000 | 4379.79 |
| 1337904000000 | 4362.04 |
| 1338163200000 | 4389.16 |
| 1338249600000 | 4418.41 |
| 1338336000000 | 4354.57 |
| 1338422400000 | 4340.99 |
| 1338508800000 | 4273.42 |
| 1338768000000 | 4220 |
| 1338854400000 | 4241.34 |
| 1338940800000 | 4342.33 |
| 1339027200000 | 4350.6 |
| 1339113600000 | 4291.43 |
| 1339372800000 | 4372.63 |
| 1339459200000 | 4373.98 |
| 1339545600000 | 4386.52 |
| 1339632000000 | 4358.93 |
| 1339718400000 | 4447.85 |
| 1339977600000 | 4468.76 |
| 1340064000000 | 4513.33 |
| 1340150400000 | 4529.96 |
| 1340236800000 | 4474.89 |
| 1340323200000 | 4463.95 |
| 1340582400000 | 4424.7 |
| 1340668800000 | 4428.69 |
| 1340755200000 | 4491.03 |
| 1340841600000 | 4481.73 |
| 1340928000000 | 4577.22 |
| 1341187200000 | 4624.14 |
| 1341273600000 | 4697.86 |
| 1341360000000 | 4685.53 |
| 1341446400000 | 4724.54 |
| 1341532800000 | 4710.42 |
| 1341792000000 | 4639.74 |
| 1341878400000 | 4702.16 |
| 1341964800000 | 4751.35 |
| 1342051200000 | 4694.9 |
| 1342137600000 | 4751.39 |
| 1342396800000 | 4757.87 |
| 1342483200000 | 4783.55 |
| 1342569600000 | 4809 |
| 1342656000000 | 4848.16 |
| 1342742400000 | 4815.46 |
| 1343001600000 | 4744.01 |
| 1343088000000 | 4774.04 |
| 1343174400000 | 4773.54 |
| 1343260800000 | 4824.34 |
| 1343347200000 | 4826 |
| 1343606400000 | 4881.47 |
| 1343692800000 | 4899.75 |
| 1343779200000 | 4920.34 |
| 1343865600000 | 4884.76 |
| 1343952000000 | 4933.02 |
| 1344211200000 | 4983.15 |
| 1344297600000 | 4970.97 |
| 1344384000000 | 4945.98 |
| 1344470400000 | 4945.15 |
| 1344556800000 | 4948.9 |
| 1344816000000 | 4952.87 |
| 1344902400000 | 4983.89 |
| 1344988800000 | 4950.09 |
| 1345075200000 | 4953.84 |
| 1345161600000 | 4940.65 |
| 1345420800000 | 4941.57 |
| 1345507200000 | 4965.24 |
| 1345593600000 | 4934.63 |
| 1345680000000 | 4969.34 |
| 1345766400000 | 4943.88 |
| 1346025600000 | 4934.75 |
| 1346112000000 | 4923.26 |
| 1346198400000 | 4926.66 |
| 1346284800000 | 4882.93 |
| 1346371200000 | 4928.23 |
| 1346630400000 | 4928.43 |
| 1346716800000 | 4914.72 |
| 1346803200000 | 4885.67 |
| 1346889600000 | 4900.22 |
| 1346976000000 | 4962.25 |
| 1347235200000 | 4961.82 |
| 1347321600000 | 4994.19 |
| 1347408000000 | 5019.93 |
| 1347494400000 | 5017.66 |
| 1347580800000 | 5122.57 |
| 1347840000000 | 5122.84 |
| 1347926400000 | 5100.79 |
| 1348012800000 | 5124.36 |
| 1348099200000 | 5094.63 |
| 1348185600000 | 5135.62 |
| 1348444800000 | 5095.82 |
| 1348531200000 | 5101.64 |
| 1348617600000 | 5048.2 |
| 1348704000000 | 5095.9 |
| 1348790400000 | 5103.48 |
| 1349049600000 | 5092.7 |
| 1349136000000 | 5118.04 |
| 1349222400000 | 5099.98 |
| 1349308800000 | 5131.42 |
| 1349395200000 | 5173.25 |
| 1349654400000 | 5111.42 |
| 1349740800000 | 5094.61 |
| 1349827200000 | 5046.01 |
| 1349913600000 | 5055.3 |
| 1350000000000 | 5097.26 |
| 1350259200000 | 5099.51 |
| 1350345600000 | 5120 |
| 1350432000000 | 5137.48 |
| 1350518400000 | 5149.35 |
| 1350604800000 | 5114.49 |
| 1350864000000 | 5106.32 |
| 1350950400000 | 5096.99 |
| 1351036800000 | 5092.6 |
| 1351123200000 | 5128.33 |
| 1351209600000 | 5126.05 |
| 1351468800000 | 5082.39 |
| 1351555200000 | 5094.47 |
| 1351641600000 | 5085.95 |
| 1351728000000 | 5071.16 |
| 1351814400000 | 5082.41 |
| 1352073600000 | 5063.96 |
| 1352160000000 | 5053.66 |
| 1352246400000 | 5093.79 |
| 1352332800000 | 5040.13 |
| 1352419200000 | 5029.28 |
| 1352678400000 | 5032.45 |
| 1352764800000 | 5034.1 |
| 1352851200000 | 4993.44 |
| 1352937600000 | 4926.8 |
| 1353024000000 | 4911.84 |
| 1353283200000 | 4944.64 |
| 1353369600000 | 4954.26 |
| 1353456000000 | 4958.07 |
| 1353542400000 | 4995.52 |
| 1353628800000 | 5016.6 |
| 1353888000000 | 5044.24 |
| 1353974400000 | 5050.75 |
| 1354060800000 | 5053.64 |
| 1354147200000 | 5118.9 |
| 1354233600000 | 5155.62 |
| 1354492800000 | 5155.28 |
| 1354579200000 | 5155.2 |
| 1354665600000 | 5169.6 |
| 1354752000000 | 5168.11 |
| 1354838400000 | 5210.83 |
| 1355097600000 | 5214.76 |
| 1355184000000 | 5221.7 |
| 1355270400000 | 5258.95 |
| 1355356800000 | 5280.93 |
| 1355443200000 | 5286.23 |
| 1355702400000 | 5278.32 |
| 1355788800000 | 5289.15 |
| 1355875200000 | 5287.99 |
| 1355961600000 | 5309.47 |
| 1356048000000 | 5281.25 |
| 1356307200000 | 5298.72 |
| 1356393600000 | 5298.72 |
| 1356480000000 | 5314.77 |
| 1356566400000 | 5324.1 |
| 1356652800000 | 5334.02 |
| 1356912000000 | 5309.23 |
| 1357084800000 | 5377.87 |
| 1357171200000 | 5404.5 |
| 1357257600000 | 5374.68 |
| 1357516800000 | 5369.72 |
| 1357603200000 | 5346.7 |
| 1357689600000 | 5387.04 |
| 1357776000000 | 5423.76 |
| 1357862400000 | 5407.65 |
| 1358121600000 | 5383.19 |
| 1358208000000 | 5366.85 |
| 1358294400000 | 5389.68 |
| 1358380800000 | 5375.3 |
| 1358467200000 | 5385.81 |
| 1358726400000 | 5395.56 |
| 1358812800000 | 5395.85 |
| 1358899200000 | 5417.93 |
| 1358985600000 | 5436.28 |
| 1359072000000 | 5446.79 |
| 1359331200000 | 5436.69 |
| 1359417600000 | 5440.38 |
| 1359504000000 | 5480.14 |
| 1359590400000 | 5468.13 |
| 1359676800000 | 5475.04 |
| 1359936000000 | 5485.01 |
| 1360022400000 | 5453.03 |
| 1360108800000 | 5465.17 |
| 1360195200000 | 5434.55 |
| 1360281600000 | 5458.88 |
| 1360540800000 | 5446.1 |
| 1360627200000 | 5448.56 |
| 1360713600000 | 5501.62 |
| 1360800000000 | 5505.07 |
| 1360886400000 | 5492.42 |
| 1361145600000 | 5494.27 |
| 1361232000000 | 5513.78 |
| 1361318400000 | 5535.7 |
| 1361404800000 | 5482.74 |
| 1361491200000 | 5488.71 |
| 1361750400000 | 5478.84 |
| 1361836800000 | 5425.21 |
| 1361923200000 | 5441.81 |
| 1362009600000 | 5460.9 |
| 1362096000000 | 5448.56 |
| 1362355200000 | 5364.72 |
| 1362441600000 | 5381.9 |
| 1362528000000 | 5443.8 |
| 1362614400000 | 5459.98 |
| 1362700800000 | 5441.53 |
| 1362960000000 | 5437.33 |
| 1363046400000 | 5462.48 |
| 1363132800000 | 5433.99 |
| 1363219200000 | 5427.92 |
| 1363305600000 | 5444.55 |
| 1363564800000 | 5394.57 |
| 1363651200000 | 5406.92 |
| 1363737600000 | 5392.12 |
| 1363824000000 | 5435.69 |
| 1363910400000 | 5431.52 |
| 1364169600000 | 5463.84 |
| 1364256000000 | 5511.76 |
| 1364342400000 | 5543.35 |
| 1364428800000 | 5548.05 |
| 1364515200000 | 5548.05 |
| 1364774400000 | 5542.83 |
| 1364860800000 | 5568.7 |
| 1364947200000 | 5577.02 |
| 1365033600000 | 5544.63 |
| 1365120000000 | 5541.4 |
| 1365379200000 | 5510.18 |
| 1365465600000 | 5536.86 |
| 1365552000000 | 5551.02 |
| 1365638400000 | 5577.21 |
| 1365724800000 | 5559.96 |
| 1365984000000 | 5542.9 |
| 1366070400000 | 5555.58 |
| 1366156800000 | 5549.65 |
| 1366243200000 | 5548.92 |
| 1366329600000 | 5553.86 |
| 1366588800000 | 5554.8 |
| 1366675200000 | 5516.26 |
| 1366761600000 | 5566.71 |
| 1366848000000 | 5612.89 |
| 1366934400000 | 5639.96 |
| 1367193600000 | 5682.31 |
| 1367280000000 | 5693.3 |
| 1367366400000 | 5684.35 |
| 1367452800000 | 5719.08 |
| 1367539200000 | 5682.62 |
| 1367798400000 | 5721.92 |
| 1367884800000 | 5722.2 |
| 1367971200000 | 5802.32 |
| 1368057600000 | 5830.64 |
| 1368144000000 | 5806.65 |
| 1368403200000 | 5779.51 |
| 1368489600000 | 5780.43 |
| 1368576000000 | 5776.47 |
| 1368662400000 | 5772 |
| 1368748800000 | 5744.43 |
| 1369008000000 | 5755.93 |
| 1369094400000 | 5719.41 |
| 1369180800000 | 5715.04 |
| 1369267200000 | 5599.47 |
| 1369353600000 | 5603.08 |
| 1369612800000 | 5622.49 |
| 1369699200000 | 5613.63 |
| 1369785600000 | 5556.45 |
| 1369872000000 | 5539.91 |
| 1369958400000 | 5483.22 |
| 1370217600000 | 5494.06 |
| 1370304000000 | 5518.94 |
| 1370390400000 | 5461.84 |
| 1370476800000 | 5392.19 |
| 1370563200000 | 5383.51 |
| 1370822400000 | 5337.08 |
| 1370908800000 | 5290.31 |
| 1370995200000 | 5285.17 |
| 1371081600000 | 5247.9 |
| 1371168000000 | 5300.41 |
| 1371427200000 | 5323.86 |
| 1371513600000 | 5367.64 |
| 1371600000000 | 5370.83 |
| 1371686400000 | 5151.35 |
| 1371772800000 | 5135.72 |
| 1372032000000 | 5032.47 |
| 1372118400000 | 5096.44 |
| 1372204800000 | 5113.56 |
| 1372291200000 | 5160.3 |
| 1372377600000 | 5212.15 |
| 1372636800000 | 5199.71 |
| 1372723200000 | 5239.85 |
| 1372809600000 | 5160.94 |
| 1372896000000 | 5193.1 |
| 1372982400000 | 5193.16 |
| 1373241600000 | 5153.6 |
| 1373328000000 | 5188.29 |
| 1373414400000 | 5226.26 |
| 1373500800000 | 5378.24 |
| 1373587200000 | 5359.8 |
| 1373846400000 | 5348.09 |
| 1373932800000 | 5355.82 |
| 1374019200000 | 5324.55 |
| 1374105600000 | 5319.83 |
| 1374192000000 | 5320.4 |
| 1374451200000 | 5365.37 |
| 1374537600000 | 5386.42 |
| 1374624000000 | 5407.11 |
| 1374710400000 | 5360.56 |
| 1374796800000 | 5370.33 |
| 1375056000000 | 5360.38 |
| 1375142400000 | 5357.97 |
| 1375228800000 | 5306.55 |
| 1375315200000 | 5338.36 |
| 1375401600000 | 5360.28 |
| 1375660800000 | 5364.3 |
| 1375747200000 | 5342.6 |
| 1375833600000 | 5355.45 |
| 1375920000000 | 5383.43 |
| 1376006400000 | 5388.28 |
| 1376265600000 | 5389.52 |
| 1376352000000 | 5382.89 |
| 1376438400000 | 5366.11 |
| 1376524800000 | 5322.25 |
| 1376611200000 | 5310.21 |
| 1376870400000 | 5241.25 |
| 1376956800000 | 5173.87 |
| 1377043200000 | 5143.98 |
| 1377129600000 | 5107.97 |
| 1377216000000 | 5129.92 |
| 1377475200000 | 5126.02 |
| 1377561600000 | 5029.09 |
| 1377648000000 | 5015.44 |
| 1377734400000 | 5065.34 |
| 1377820800000 | 5055.89 |
| 1378080000000 | 5108.34 |
| 1378166400000 | 5098.67 |
| 1378252800000 | 5056.09 |
| 1378339200000 | 5059.18 |
| 1378425600000 | 5095.07 |
| 1378684800000 | 5165.51 |
| 1378771200000 | 5229.35 |
| 1378857600000 | 5216.24 |
| 1378944000000 | 5243.81 |
| 1379030400000 | 5227.15 |
| 1379289600000 | 5359.39 |
| 1379376000000 | 5359.88 |
| 1379462400000 | 5385 |
| 1379548800000 | 5532.67 |
| 1379635200000 | 5488.89 |
| 1379894400000 | 5459.47 |
| 1379980800000 | 5447.06 |
| 1380067200000 | 5446.06 |
| 1380153600000 | 5426.46 |
| 1380240000000 | 5453.45 |
| 1380499200000 | 5385.73 |
| 1380585600000 | 5424.73 |
| 1380672000000 | 5394.73 |
| 1380758400000 | 5376.95 |
| 1380844800000 | 5335.33 |
| 1381104000000 | 5286.93 |
| 1381190400000 | 5301.16 |
| 1381276800000 | 5301.46 |
| 1381363200000 | 5344.8 |
| 1381449600000 | 5365.97 |
| 1381708800000 | 5354.86 |
| 1381795200000 | 5358.08 |
| 1381881600000 | 5370.75 |
| 1381968000000 | 5409.98 |
| 1382054400000 | 5440.87 |
| 1382313600000 | 5437.46 |
| 1382400000000 | 5475.82 |
| 1382486400000 | 5459.31 |
| 1382572800000 | 5485.02 |
| 1382659200000 | 5474.03 |
| 1382918400000 | 5467.12 |
| 1383004800000 | 5470.07 |
| 1383091200000 | 5506.31 |
| 1383177600000 | 5467.83 |
| 1383264000000 | 5440.48 |
| 1383523200000 | 5447.12 |
| 1383609600000 | 5445.09 |
| 1383696000000 | 5451.63 |
| 1383782400000 | 5427.69 |
| 1383868800000 | 5392.58 |
| 1384128000000 | 5392.93 |
| 1384214400000 | 5377.36 |
| 1384300800000 | 5357.42 |
| 1384387200000 | 5384.36 |
| 1384473600000 | 5414.02 |
| 1384732800000 | 5421.19 |
| 1384819200000 | 5413.43 |
| 1384905600000 | 5400.32 |
| 1384992000000 | 5357.07 |
| 1385078400000 | 5354.47 |
| 1385337600000 | 5360.12 |
| 1385424000000 | 5357.31 |
| 1385510400000 | 5344.2 |
| 1385596800000 | 5360.46 |
| 1385683200000 | 5352.73 |
| 1385942400000 | 5367.1 |
| 1386028800000 | 5371.5 |
| 1386115200000 | 5320.72 |
| 1386201600000 | 5285.19 |
| 1386288000000 | 5282.02 |
| 1386547200000 | 5290.92 |
| 1386633600000 | 5244.46 |
| 1386720000000 | 5194.91 |
| 1386806400000 | 5175.98 |
| 1386892800000 | 5183.42 |
| 1387152000000 | 5186.81 |
| 1387238400000 | 5208.98 |
| 1387324800000 | 5194.74 |
| 1387411200000 | 5175.62 |
| 1387497600000 | 5214.53 |
| 1387756800000 | 5250.37 |
| 1387843200000 | 5263.13 |
| 1387929600000 | 5263.13 |
| 1388016000000 | 5275.5 |
| 1388102400000 | 5307.01 |
| 1388361600000 | 5305.29 |
| 1388448000000 | 5344.39 |
| 1388620800000 | 5341.23 |
| 1388707200000 | 5280.68 |
| 1388966400000 | 5257.48 |
| 1389052800000 | 5242.81 |
| 1389139200000 | 5294.54 |
| 1389225600000 | 5280.95 |
| 1389312000000 | 5297.3 |
| 1389571200000 | 5286.75 |
| 1389657600000 | 5272.08 |
| 1389744000000 | 5281.35 |
| 1389830400000 | 5267.59 |
| 1389916800000 | 5274.6 |
| 1390176000000 | 5240.24 |
| 1390262400000 | 5240.68 |
| 1390348800000 | 5250.11 |
| 1390435200000 | 5195.48 |
| 1390521600000 | 5150.24 |
| 1390780800000 | 5116.42 |
| 1390867200000 | 5145.15 |
| 1390953600000 | 5125.26 |
| 1391040000000 | 5098.67 |
| 1391126400000 | 5085.72 |
| 1391385600000 | 5039.01 |
| 1391472000000 | 5028.84 |
| 1391558400000 | 5025.77 |
| 1391644800000 | 5072.04 |
| 1391731200000 | 5115.9 |
| 1391990400000 | 5107.89 |
| 1392076800000 | 5150.82 |
| 1392163200000 | 5169.79 |
| 1392249600000 | 5170.55 |
| 1392336000000 | 5191.51 |
| 1392595200000 | 5244.44 |
| 1392681600000 | 5246.52 |
| 1392768000000 | 5270.1 |
| 1392854400000 | 5258.68 |
| 1392940800000 | 5266.28 |
| 1393200000000 | 5286.16 |
| 1393286400000 | 5293.34 |
| 1393372800000 | 5276.99 |
| 1393459200000 | 5289.1 |
| 1393545600000 | 5296.74 |
| 1393804800000 | 5246.67 |
| 1393891200000 | 5278.39 |
| 1393977600000 | 5290.74 |
| 1394064000000 | 5338.21 |
| 1394150400000 | 5331.14 |
| 1394409600000 | 5311.27 |
| 1394496000000 | 5319.66 |
| 1394582400000 | 5276.13 |
| 1394668800000 | 5260.32 |
| 1394755200000 | 5250.27 |
| 1395014400000 | 5283.14 |
| 1395100800000 | 5290.13 |
| 1395187200000 | 5274.79 |
| 1395273600000 | 5202.41 |
| 1395360000000 | 5227.3 |
| 1395619200000 | 5293.39 |
| 1395705600000 | 5293.9 |
| 1395792000000 | 5351.59 |
| 1395878400000 | 5393.96 |
| 1395964800000 | 5440.05 |
| 1396224000000 | 5466.9 |
| 1396310400000 | 5478.07 |
| 1396396800000 | 5465.42 |
| 1396483200000 | 5497.24 |
| 1396569600000 | 5490.84 |
| 1396828800000 | 5455.98 |
| 1396915200000 | 5499.4 |
| 1397001600000 | 5543.94 |
| 1397088000000 | 5519.92 |
| 1397174400000 | 5504.11 |
| 1397433600000 | 5513.26 |
| 1397520000000 | 5557.46 |
| 1397606400000 | 5588.42 |
| 1397692800000 | 5602.6 |
| 1397779200000 | 5602.6 |
| 1398038400000 | 5599.34 |
| 1398124800000 | 5624.54 |
| 1398211200000 | 5603.12 |
| 1398297600000 | 5651.81 |
| 1398384000000 | 5624.05 |
| 1398643200000 | 5592.3 |
| 1398729600000 | 5596.51 |
| 1398816000000 | 5648.76 |
| 1398902400000 | 5659.4 |
| 1398988800000 | 5658.03 |
| 1399248000000 | 5657.9 |
| 1399334400000 | 5691.34 |
| 1399420800000 | 5673.15 |
| 1399507200000 | 5702.83 |
| 1399593600000 | 5691.15 |
| 1399852800000 | 5660.85 |
| 1399939200000 | 5655.71 |
| 1400025600000 | 5719.08 |
| 1400112000000 | 5727.71 |
| 1400198400000 | 5725.17 |
| 1400457600000 | 5731.68 |
| 1400544000000 | 5722.51 |
| 1400630400000 | 5725.19 |
| 1400716800000 | 5735.36 |
| 1400803200000 | 5761.11 |
| 1401062400000 | 5765.92 |
| 1401148800000 | 5743.72 |
| 1401235200000 | 5744.56 |
| 1401321600000 | 5797.92 |
| 1401408000000 | 5788.23 |
| 1401667200000 | 5788.4 |
| 1401753600000 | 5774.65 |
| 1401840000000 | 5747.67 |
| 1401926400000 | 5755.11 |
| 1402012800000 | 5803.45 |
| 1402272000000 | 5821.04 |
| 1402358400000 | 5803.69 |
| 1402444800000 | 5796.48 |
| 1402531200000 | 5809.12 |
| 1402617600000 | 5803.57 |
| 1402876800000 | 5796.46 |
| 1402963200000 | 5763.7 |
| 1403049600000 | 5777.81 |
| 1403136000000 | 5780.54 |
| 1403222400000 | 5764.87 |
| 1403481600000 | 5763.7 |
| 1403568000000 | 5768.46 |
| 1403654400000 | 5767.28 |
| 1403740800000 | 5789.2 |
| 1403827200000 | 5782.39 |
| 1404086400000 | 5777.32 |
| 1404172800000 | 5770.36 |
| 1404259200000 | 5798.94 |
| 1404345600000 | 5821.94 |
| 1404432000000 | 5831.85 |
| 1404691200000 | 5842.98 |
| 1404777600000 | 5840.08 |
| 1404864000000 | 5838.02 |
| 1404950400000 | 5828.17 |
| 1405036800000 | 5868.46 |
| 1405296000000 | 5869.2 |
| 1405382400000 | 5852.39 |
| 1405468800000 | 5879.84 |
| 1405555200000 | 5878.67 |
| 1405641600000 | 5899.26 |
| 1405900800000 | 5914.25 |
| 1405987200000 | 5923.83 |
| 1406073600000 | 5959.77 |
| 1406160000000 | 5960.44 |
| 1406246400000 | 5941.83 |
| 1406505600000 | 5941.1 |
| 1406592000000 | 5941.58 |
| 1406678400000 | 5927.46 |
| 1406764800000 | 5943.69 |
| 1406851200000 | 5910.65 |
| 1407110400000 | 5886.34 |
| 1407196800000 | 5884.62 |
| 1407283200000 | 5868.89 |
| 1407369600000 | 5847.82 |
| 1407456000000 | 5807.76 |
| 1407715200000 | 5844.58 |
| 1407801600000 | 5835.98 |
| 1407888000000 | 5857.98 |
| 1407974400000 | 5874.52 |
| 1408060800000 | 5905.15 |
| 1408320000000 | 5915.39 |
| 1408406400000 | 5921.18 |
| 1408492800000 | 5920.86 |
| 1408579200000 | 5922.37 |
| 1408665600000 | 5930.92 |
| 1408924800000 | 5938.97 |
| 1409011200000 | 5933.49 |
| 1409097600000 | 5967.46 |
| 1409184000000 | 5942.93 |
| 1409270400000 | 5966.98 |
| 1409529600000 | 5947.72 |
| 1409616000000 | 5961.51 |
| 1409702400000 | 6001.18 |
| 1409788800000 | 5988.14 |
| 1409875200000 | 5987.5 |
| 1410134400000 | 5973.58 |
| 1410220800000 | 5954.2 |
| 1410307200000 | 5936.9 |
| 1410393600000 | 5949.22 |
| 1410480000000 | 5941.49 |
| 1410739200000 | 5878.37 |
| 1410825600000 | 5831.66 |
| 1410912000000 | 5861.88 |
| 1410998400000 | 5853.27 |
| 1411084800000 | 5867.33 |
| 1411344000000 | 5828.56 |
| 1411430400000 | 5837.52 |
| 1411516800000 | 5842.47 |
| 1411603200000 | 5821.78 |
| 1411689600000 | 5804.86 |
| 1411948800000 | 5795.3 |
| 1412035200000 | 5766.97 |
| 1412121600000 | 5751.21 |
| 1412208000000 | 5698.87 |
| 1412294400000 | 5698.43 |
| 1412553600000 | 5710.47 |
| 1412640000000 | 5688.81 |
| 1412726400000 | 5667.75 |
| 1412812800000 | 5733.89 |
| 1412899200000 | 5612.8 |
| 1413158400000 | 5572 |
| 1413244800000 | 5564.17 |
| 1413331200000 | 5572 |
| 1413417600000 | 5508.52 |
| 1413504000000 | 5539.52 |
| 1413763200000 | 5582.68 |
| 1413849600000 | 5635.67 |
| 1413936000000 | 5626.19 |
| 1414022400000 | 5671.61 |
| 1414108800000 | 5655.81 |
| 1414368000000 | 5659.55 |
| 1414454400000 | 5666.22 |
| 1414540800000 | 5701.73 |
| 1414627200000 | 5673.38 |
| 1414713600000 | 5721.42 |
| 1414972800000 | 5723.31 |
| 1415059200000 | 5711.69 |
| 1415145600000 | 5707.78 |
| 1415232000000 | 5715.68 |
| 1415318400000 | 5700.39 |
| 1415577600000 | 5736.35 |
| 1415664000000 | 5711.7 |
| 1415750400000 | 5723.98 |
| 1415836800000 | 5749.62 |
| 1415923200000 | 5735.34 |
| 1416182400000 | 5701.21 |
| 1416268800000 | 5760.44 |
| 1416355200000 | 5738.66 |
| 1416441600000 | 5740.57 |
| 1416528000000 | 5795.33 |
| 1416787200000 | 5769.95 |
| 1416873600000 | 5787.95 |
| 1416960000000 | 5824.69 |
| 1417046400000 | 5815.09 |
| 1417132800000 | 5804.83 |
| 1417392000000 | 5708.39 |
| 1417478400000 | 5721.31 |
| 1417564800000 | 5697.26 |
| 1417651200000 | 5730.06 |
| 1417737600000 | 5721.42 |
| 1417996800000 | 5672.83 |
| 1418083200000 | 5730.02 |
| 1418169600000 | 5741.56 |
| 1418256000000 | 5723.92 |
| 1418342400000 | 5736.55 |
| 1418601600000 | 5686.95 |
| 1418688000000 | 5613.06 |
| 1418774400000 | 5619.26 |
| 1418860800000 | 5629.35 |
| 1418947200000 | 5667.8 |
| 1419206400000 | 5737.89 |
| 1419292800000 | 5719.26 |
| 1419379200000 | 5739.88 |
| 1419465600000 | 5739.98 |
| 1419552000000 | 5747.99 |
| 1419811200000 | 5776.13 |
| 1419897600000 | 5779.6 |
| 1419984000000 | 5766.66 |
| 1420156800000 | 5757.9 |
| 1420416000000 | 5675.91 |
| 1420502400000 | 5610.34 |
| 1420588800000 | 5616.72 |
| 1420675200000 | 5716.97 |
| 1420761600000 | 5726.15 |
| 1421020800000 | 5721.01 |
| 1421107200000 | 5710.42 |
| 1421193600000 | 5696.36 |
| 1421280000000 | 5727.88 |
| 1421366400000 | 5701.65 |
| 1421625600000 | 5685.6 |
| 1421712000000 | 5713.25 |
| 1421798400000 | 5762.43 |
| 1421884800000 | 5785.45 |
| 1421971200000 | 5818.81 |
| 1422230400000 | 5815.55 |
| 1422316800000 | 5835.43 |
| 1422403200000 | 5804.9 |
| 1422489600000 | 5810.18 |
| 1422576000000 | 5750.79 |
| 1422835200000 | 5793.76 |
| 1422921600000 | 5791.97 |
| 1423008000000 | 5817.42 |
| 1423094400000 | 5815.8 |
| 1423180800000 | 5820.57 |
| 1423440000000 | 5778.2 |
| 1423526400000 | 5818.21 |
| 1423612800000 | 5811.22 |
| 1423699200000 | 5793.97 |
| 1423785600000 | 5820.83 |
| 1424044800000 | 5809.38 |
| 1424131200000 | 5803.26 |
| 1424217600000 | 5813.53 |
| 1424304000000 | 5822.32 |
| 1424390400000 | 5825.76 |
| 1424649600000 | 5812.86 |
| 1424736000000 | 5837.65 |
| 1424822400000 | 5863.2 |
| 1424908800000 | 5915.33 |
| 1424995200000 | 5864.28 |
| 1425254400000 | 5846.14 |
| 1425340800000 | 5874.8 |
| 1425427200000 | 5853.69 |
| 1425513600000 | 5821.82 |
| 1425600000000 | 5804.82 |
| 1425859200000 | 5774.36 |
| 1425945600000 | 5719.67 |
| 1426032000000 | 5692.03 |
| 1426118400000 | 5720.41 |
| 1426204800000 | 5666.77 |
| 1426464000000 | 5704.27 |
| 1426550400000 | 5687.86 |
| 1426636800000 | 5692.37 |
| 1426723200000 | 5735.65 |
| 1426809600000 | 5794.46 |
| 1427068800000 | 5859.23 |
| 1427155200000 | 5864.16 |
| 1427241600000 | 5832.27 |
| 1427328000000 | 5853.27 |
| 1427414400000 | 5889.59 |
| 1427673600000 | 5883.19 |
| 1427760000000 | 5865.21 |
| 1427846400000 | 5884.66 |
| 1427932800000 | 5916.22 |
| 1428019200000 | 5916.22 |
| 1428278400000 | 5954.35 |
| 1428364800000 | 5939.34 |
| 1428451200000 | 5956.16 |
| 1428537600000 | 5955.49 |
| 1428624000000 | 5942.61 |
| 1428883200000 | 5916.46 |
| 1428969600000 | 6017.44 |
| 1429056000000 | 6043.52 |
| 1429142400000 | 6065.57 |
| 1429228800000 | 6073.71 |
| 1429488000000 | 6024.69 |
| 1429574400000 | 6023.63 |
| 1429660800000 | 6058.18 |
| 1429747200000 | 6047.7 |
| 1429833600000 | 6096.69 |
| 1430092800000 | 6142.67 |
| 1430179200000 | 6145.98 |
| 1430265600000 | 6139.5 |
| 1430352000000 | 6131.47 |
| 1430438400000 | 6146.95 |
| 1430697600000 | 6110.66 |
| 1430784000000 | 6061.66 |
| 1430870400000 | 6087.39 |
| 1430956800000 | 6039.86 |
| 1431043200000 | 6075.18 |
| 1431302400000 | 6078.13 |
| 1431388800000 | 6038.65 |
| 1431475200000 | 6094.73 |
| 1431561600000 | 6145.49 |
| 1431648000000 | 6159.11 |
| 1431907200000 | 6151.88 |
| 1431993600000 | 6097.56 |
| 1432080000000 | 6073.01 |
| 1432166400000 | 6077.26 |
| 1432252800000 | 6112.02 |
| 1432512000000 | 6115.97 |
| 1432598400000 | 6060.65 |
| 1432684800000 | 6050.23 |
| 1432771200000 | 6047.1 |
| 1432857600000 | 6054 |
| 1433116800000 | 6031.13 |
| 1433203200000 | 5961.42 |
| 1433289600000 | 5992.56 |
| 1433376000000 | 5955.36 |
| 1433462400000 | 5913.09 |
| 1433721600000 | 5853.44 |
| 1433808000000 | 5842.19 |
| 1433894400000 | 5937.66 |
| 1433980800000 | 5946.37 |
| 1434067200000 | 5949.19 |
| 1434326400000 | 5910.7 |
| 1434412800000 | 5882.78 |
| 1434499200000 | 5907.48 |
| 1434585600000 | 5944.94 |
| 1434672000000 | 5938.24 |
| 1434931200000 | 5960.21 |
| 1435017600000 | 5959.78 |
| 1435104000000 | 5951.99 |
| 1435190400000 | 5945.25 |
| 1435276800000 | 5867.76 |
| 1435536000000 | 5790.43 |
| 1435622400000 | 5857.94 |
| 1435708800000 | 5870.1 |
| 1435795200000 | 5886.47 |
| 1435881600000 | 5910.48 |
| 1436140800000 | 5868.23 |
| 1436227200000 | 5837.05 |
| 1436313600000 | 5742.75 |
| 1436400000000 | 5712.47 |
| 1436486400000 | 5759.41 |
| 1436745600000 | 5772.11 |
| 1436832000000 | 5782.6 |
| 1436918400000 | 5788.86 |
| 1437004800000 | 5829.89 |
| 1437091200000 | 5822.07 |
| 1437350400000 | 5836.13 |
| 1437436800000 | 5857.37 |
| 1437523200000 | 5810.37 |
| 1437609600000 | 5809.03 |
| 1437696000000 | 5773.86 |
| 1437955200000 | 5711.4 |
| 1438041600000 | 5695.33 |
| 1438128000000 | 5702.2 |
| 1438214400000 | 5630.69 |
| 1438300800000 | 5582.68 |
| 1438560000000 | 5534.82 |
| 1438646400000 | 5526.03 |
| 1438732800000 | 5501.17 |
| 1438819200000 | 5502.2 |
| 1438905600000 | 5498.38 |
| 1439164800000 | 5524.33 |
| 1439251200000 | 5378.79 |
| 1439337600000 | 5269.5 |
| 1439424000000 | 5316.99 |
| 1439510400000 | 5308.4 |
| 1439769600000 | 5253.76 |
| 1439856000000 | 5218.69 |
| 1439942400000 | 5196 |
| 1440028800000 | 5113.95 |
| 1440115200000 | 5026.5 |
| 1440374400000 | 4808.62 |
| 1440460800000 | 4901.3 |
| 1440547200000 | 4903.53 |
| 1440633600000 | 5086.93 |
| 1440720000000 | 5099.78 |
| 1440979200000 | 5033.66 |
| 1441065600000 | 4934.61 |
| 1441152000000 | 4936.49 |
| 1441238400000 | 4978.6 |
| 1441324800000 | 4894.53 |
| 1441584000000 | 4853.5 |
| 1441670400000 | 4969.15 |
| 1441756800000 | 5040.73 |
| 1441843200000 | 4986.2 |
| 1441929600000 | 4998.11 |
| 1442188800000 | 5007.59 |
| 1442275200000 | 4996.63 |
| 1442361600000 | 5040.67 |
| 1442448000000 | 5061.67 |
| 1442534400000 | 5056.09 |
| 1442793600000 | 5005.93 |
| 1442880000000 | 4957.31 |
| 1442966400000 | 4915.81 |
| 1443052800000 | 4906.29 |
| 1443139200000 | 4915.65 |
| 1443398400000 | 4814.8 |
| 1443484800000 | 4796.23 |
| 1443571200000 | 4853.5 |
| 1443657600000 | 4832.11 |
| 1443744000000 | 4817.13 |
| 1444003200000 | 4913.32 |
| 1444089600000 | 4961.98 |
| 1444176000000 | 5103.97 |
| 1444262400000 | 5069.91 |
| 1444348800000 | 5195.25 |
| 1444608000000 | 5228.38 |
| 1444694400000 | 5140.37 |
| 1444780800000 | 5209.58 |
| 1444867200000 | 5297.67 |
| 1444953600000 | 5312.97 |
| 1445212800000 | 5277.65 |
| 1445299200000 | 5261.99 |
| 1445385600000 | 5267.96 |
| 1445472000000 | 5299.3 |
| 1445558400000 | 5366.42 |
| 1445817600000 | 5372.42 |
| 1445904000000 | 5312.38 |
| 1445990400000 | 5337.79 |
| 1446076800000 | 5212.05 |
| 1446163200000 | 5238.74 |
| 1446422400000 | 5195.48 |
| 1446508800000 | 5231.93 |
| 1446595200000 | 5300.56 |
| 1446681600000 | 5241.82 |
| 1446768000000 | 5232.29 |
| 1447027200000 | 5184.35 |
| 1447113600000 | 5156.03 |
| 1447200000000 | 5123.15 |
| 1447286400000 | 5089.45 |
| 1447372800000 | 5009.25 |
| 1447632000000 | 5025.92 |
| 1447718400000 | 5037.77 |
| 1447804800000 | 5013.54 |
| 1447891200000 | 5080.63 |
| 1447977600000 | 5085.35 |
| 1448236800000 | 5040.1 |
| 1448323200000 | 5101.29 |
| 1448409600000 | 5072.19 |
| 1448496000000 | 5055.89 |
| 1448582400000 | 5018.46 |
| 1448841600000 | 5028.02 |
| 1448928000000 | 5068.68 |
| 1449014400000 | 5073.18 |
| 1449100800000 | 5162.3 |
| 1449187200000 | 5191.96 |
| 1449446400000 | 5207.82 |
| 1449532800000 | 5149.47 |
| 1449619200000 | 5132.48 |
| 1449705600000 | 5121.37 |
| 1449792000000 | 5048.94 |
| 1450051200000 | 5009.09 |
| 1450137600000 | 5016.38 |
| 1450224000000 | 5058.61 |
| 1450310400000 | 5031.18 |
| 1450396800000 | 5044.79 |
| 1450656000000 | 5092.47 |
| 1450742400000 | 5110.17 |
| 1450828800000 | 5130.74 |
| 1450915200000 | 5142.57 |
| 1451001600000 | 5142.57 |
| 1451260800000 | 5132.4 |
| 1451347200000 | 5141.2 |
| 1451433600000 | 5141.03 |
| 1451520000000 | 5114.49 |
| 1451865600000 | 5020.02 |
| 1451952000000 | 4991.88 |
| 1452038400000 | 4902.53 |
| 1452124800000 | 4793.98 |
| 1452211200000 | 4791.82 |
| 1452470400000 | 4748.26 |
| 1452556800000 | 4732.91 |
| 1452643200000 | 4731.29 |
| 1452729600000 | 4658.49 |
| 1452816000000 | 4619.86 |
| 1453075200000 | 4565.19 |
| 1453161600000 | 4641.01 |
| 1453248000000 | 4537.65 |
| 1453334400000 | 4506.7 |
| 1453420800000 | 4594.61 |
| 1453680000000 | 4601.52 |
| 1453766400000 | 4559.02 |
| 1453852800000 | 4540.33 |
| 1453939200000 | 4588.81 |
| 1454025600000 | 4733.04 |
| 1454284800000 | 4733.14 |
| 1454371200000 | 4670.17 |
| 1454457600000 | 4626.2 |
| 1454544000000 | 4739.81 |
| 1454630400000 | 4758.29 |
| 1454889600000 | 4712.4 |
| 1454976000000 | 4723.84 |
| 1455062400000 | 4671.85 |
| 1455148800000 | 4611.12 |
| 1455235200000 | 4626.89 |
| 1455494400000 | 4708.51 |
| 1455580800000 | 4784.18 |
| 1455667200000 | 4774.3 |
| 1455753600000 | 4815.53 |
| 1455840000000 | 4822.75 |
| 1456099200000 | 4866.5 |
| 1456185600000 | 4845.11 |
| 1456272000000 | 4803.6 |
| 1456358400000 | 4799.88 |
| 1456444800000 | 4853.13 |
| 1456704000000 | 4887.77 |
| 1456790400000 | 4935.9 |
| 1456876800000 | 4989.49 |
| 1456963200000 | 5093.79 |
| 1457049600000 | 5248.59 |
| 1457308800000 | 5197.42 |
| 1457395200000 | 5097.97 |
| 1457481600000 | 5162.84 |
| 1457568000000 | 5180.73 |
| 1457654400000 | 5259.08 |
| 1457913600000 | 5267.54 |
| 1458000000000 | 5245.16 |
| 1458086400000 | 5262.89 |
| 1458172800000 | 5423.98 |
| 1458259200000 | 5464.43 |
| 1458518400000 | 5430.62 |
| 1458604800000 | 5444.07 |
| 1458691200000 | 5421.1 |
| 1458777600000 | 5359.58 |
| 1458864000000 | 5359.58 |
| 1459123200000 | 5343.99 |
| 1459209600000 | 5343.01 |
| 1459296000000 | 5482.21 |
| 1459382400000 | 5435.46 |
| 1459468800000 | 5414 |
| 1459728000000 | 5414.81 |
| 1459814400000 | 5356.24 |
| 1459900800000 | 5399.87 |
| 1459987200000 | 5399.6 |
| 1460073600000 | 5408.09 |
| 1460332800000 | 5420.06 |
| 1460419200000 | 5419.76 |
| 1460505600000 | 5522.23 |
| 1460592000000 | 5515.43 |
| 1460678400000 | 5519.43 |
| 1460937600000 | 5532.56 |
| 1461024000000 | 5589.14 |
| 1461110400000 | 5584.64 |
| 1461196800000 | 5589.31 |
| 1461283200000 | 5543.22 |
| 1461542400000 | 5480.93 |
| 1461628800000 | 5487.34 |
| 1461715200000 | 5474.87 |
| 1461801600000 | 5441.23 |
| 1461888000000 | 5408.48 |
| 1462147200000 | 5415.29 |
| 1462233600000 | 5335.54 |
| 1462320000000 | 5259.68 |
| 1462406400000 | 5263.56 |
| 1462492800000 | 5208.99 |
| 1462752000000 | 5227.17 |
| 1462838400000 | 5215.02 |
| 1462924800000 | 5193.47 |
| 1463011200000 | 5177.92 |
| 1463097600000 | 5151.23 |
| 1463356800000 | 5168.04 |
| 1463443200000 | 5209.95 |
| 1463529600000 | 5202.58 |
| 1463616000000 | 5139.7 |
| 1463702400000 | 5190.37 |
| 1463961600000 | 5214.13 |
| 1464048000000 | 5210.22 |
| 1464134400000 | 5257.12 |
| 1464220800000 | 5275.09 |
| 1464307200000 | 5316.19 |
| 1464566400000 | 5297.11 |
| 1464652800000 | 5323.5 |
| 1464739200000 | 5312.62 |
| 1464825600000 | 5322.74 |
| 1464912000000 | 5428.74 |
| 1465171200000 | 5467.4 |
| 1465257600000 | 5526.14 |
| 1465344000000 | 5549.29 |
| 1465430400000 | 5522.67 |
| 1465516800000 | 5457.41 |
| 1465776000000 | 5404.61 |
| 1465862400000 | 5366.53 |
| 1465948800000 | 5376.03 |
| 1466035200000 | 5348.48 |
| 1466121600000 | 5350.47 |
| 1466380800000 | 5428.03 |
| 1466467200000 | 5410.38 |
| 1466553600000 | 5407.45 |
| 1466640000000 | 5437.9 |
| 1466726400000 | 5257.41 |
| 1466985600000 | 5174.84 |
| 1467072000000 | 5293.55 |
| 1467158400000 | 5403.54 |
| 1467244800000 | 5477.28 |
| 1467331200000 | 5481.57 |
| 1467590400000 | 5511.06 |
| 1467676800000 | 5462.47 |
| 1467763200000 | 5455.15 |
| 1467849600000 | 5460.83 |
| 1467936000000 | 5478.7 |
| 1468195200000 | 5521.06 |
| 1468281600000 | 5570.92 |
| 1468368000000 | 5580.04 |
| 1468454400000 | 5610.97 |
| 1468540800000 | 5621.44 |
| 1468800000000 | 5626.68 |
| 1468886400000 | 5582.99 |
| 1468972800000 | 5620.48 |
| 1469059200000 | 5595.91 |
| 1469145600000 | 5584.78 |
| 1469404800000 | 5556.03 |
| 1469491200000 | 5592.22 |
| 1469577600000 | 5632.08 |
| 1469664000000 | 5613.48 |
| 1469750400000 | 5568.15 |
| 1470009600000 | 5605.22 |
| 1470096000000 | 5573.18 |
| 1470182400000 | 5547.83 |
| 1470268800000 | 5578.29 |
| 1470355200000 | 5588.8 |
| 1470614400000 | 5620.06 |
| 1470700800000 | 5650.21 |
| 1470787200000 | 5682.11 |
| 1470873600000 | 5677.24 |
| 1470960000000 | 5679.25 |
| 1471219200000 | 5726.92 |
| 1471305600000 | 5694.27 |
| 1471392000000 | 5678.48 |
| 1471478400000 | 5691.14 |
| 1471564800000 | 5692.32 |
| 1471824000000 | 5685.74 |
| 1471910400000 | 5715.88 |
| 1471996800000 | 5709.03 |
| 1472083200000 | 5719.24 |
| 1472169600000 | 5715.5 |
| 1472428800000 | 5646.8 |
| 1472515200000 | 5638.49 |
| 1472601600000 | 5628.2 |
| 1472688000000 | 5640.2 |
| 1472774400000 | 5598.12 |
| 1473033600000 | 5680.75 |
| 1473120000000 | 5755.11 |
| 1473206400000 | 5740.83 |
| 1473292800000 | 5741.28 |
| 1473379200000 | 5620.82 |
| 1473638400000 | 5646.09 |
| 1473724800000 | 5565.48 |
| 1473811200000 | 5578.7 |
| 1473897600000 | 5603.18 |
| 1473984000000 | 5607.41 |
| 1474243200000 | 5647.72 |
| 1474329600000 | 5632.42 |
| 1474416000000 | 5643.22 |
| 1474502400000 | 5651.3 |
| 1474588800000 | 5632.64 |
| 1474848000000 | 5620.63 |
| 1474934400000 | 5664.45 |
| 1475020800000 | 5660.39 |
| 1475107200000 | 5707.76 |
| 1475193600000 | 5683.81 |
| 1475452800000 | 5662.69 |
| 1475539200000 | 5661.37 |
| 1475625600000 | 5693.72 |
| 1475712000000 | 5700.74 |
| 1475798400000 | 5687.47 |
| 1476057600000 | 5687.61 |
| 1476144000000 | 5624.19 |
| 1476230400000 | 5554.18 |
| 1476316800000 | 5518.75 |
| 1476403200000 | 5536.1 |
| 1476662400000 | 5522.87 |
| 1476748800000 | 5577.39 |
| 1476835200000 | 5589.66 |
| 1476921600000 | 5583.42 |
| 1477008000000 | 5556 |
| 1477267200000 | 5623.56 |
| 1477353600000 | 5601.85 |
| 1477440000000 | 5576.75 |
| 1477526400000 | 5559.11 |
| 1477612800000 | 5523.5 |
| 1477872000000 | 5532.54 |
| 1477958400000 | 5531.87 |
| 1478044800000 | 5564.75 |
| 1478131200000 | 5561.54 |
| 1478217600000 | 5533.64 |
| 1478476800000 | 5564.91 |
| 1478563200000 | 5604.38 |
| 1478649600000 | 5518.35 |
| 1478736000000 | 5499.86 |
| 1478822400000 | 5450.88 |
| 1479081600000 | 5363.89 |
| 1479168000000 | 5396.97 |
| 1479254400000 | 5398.74 |
| 1479340800000 | 5426.18 |
| 1479427200000 | 5438.66 |
| 1479686400000 | 5446.68 |
| 1479772800000 | 5486.72 |
| 1479859200000 | 5487.14 |
| 1479945600000 | 5498.02 |
| 1480032000000 | 5525.22 |
| 1480291200000 | 5529.98 |
| 1480377600000 | 5535.49 |
| 1480464000000 | 5524.37 |
| 1480550400000 | 5505.17 |
| 1480636800000 | 5526.48 |
| 1480896000000 | 5572.18 |
| 1480982400000 | 5578.33 |
| 1481068800000 | 5618.72 |
| 1481155200000 | 5623.28 |
| 1481241600000 | 5666.83 |
| 1481500800000 | 5665.72 |
| 1481587200000 | 5686.12 |
| 1481673600000 | 5676.53 |
| 1481760000000 | 5600.09 |
| 1481846400000 | 5593.39 |
| 1482105600000 | 5580.05 |
| 1482192000000 | 5592.43 |
| 1482278400000 | 5590.34 |
| 1482364800000 | 5537.14 |
| 1482451200000 | 5532.69 |
| 1482710400000 | 5533.17 |
| 1482796800000 | 5553.2 |
| 1482883200000 | 5546.79 |
| 1482969600000 | 5540.55 |
| 1483056000000 | 5523.05 |
| 1483315200000 | 5519.1 |
| 1483401600000 | 5544.13 |
| 1483488000000 | 5594.45 |
| 1483574400000 | 5656.31 |
| 1483660800000 | 5667.56 |
| 1483920000000 | 5693.78 |
| 1484006400000 | 5760.86 |
| 1484092800000 | 5730.4 |
| 1484179200000 | 5753.96 |
| 1484265600000 | 5788.11 |
| 1484524800000 | 5771.18 |
| 1484611200000 | 5792.49 |
| 1484697600000 | 5818.99 |
| 1484784000000 | 5810.01 |
| 1484870400000 | 5864.6 |
| 1485129600000 | 5906.91 |
| 1485216000000 | 5997.43 |
| 1485302400000 | 6025.39 |
| 1485388800000 | 6031.18 |
| 1485475200000 | 6055.2 |
| 1485734400000 | 6046.13 |
| 1485820800000 | 6036.66 |
| 1485907200000 | 6081.51 |
| 1485993600000 | 6077.34 |
| 1486080000000 | 6096.85 |
| 1486339200000 | 6107.34 |
| 1486425600000 | 6101.63 |
| 1486512000000 | 6107.2 |
| 1486598400000 | 6107.67 |
| 1486684800000 | 6129 |
| 1486944000000 | 6146.05 |
| 1487030400000 | 6097.83 |
| 1487116800000 | 6117.68 |
| 1487203200000 | 6158.66 |
| 1487289600000 | 6188.45 |
| 1487548800000 | 6168.77 |
| 1487635200000 | 6175.02 |
| 1487721600000 | 6233.32 |
| 1487808000000 | 6264.03 |
| 1487894400000 | 6232.26 |
| 1488153600000 | 6255.72 |
| 1488240000000 | 6235.78 |
| 1488326400000 | 6273 |
| 1488412800000 | 6307.58 |
| 1488499200000 | 6287.09 |
| 1488758400000 | 6294.15 |
| 1488844800000 | 6320.93 |
| 1488931200000 | 6321.82 |
| 1489017600000 | 6284.68 |
| 1489104000000 | 6355.44 |
| 1489363200000 | 6375.19 |
| 1489449600000 | 6354.01 |
| 1489536000000 | 6373.56 |
| 1489622400000 | 6425.24 |
| 1489708800000 | 6421.72 |
| 1489968000000 | 6435.3 |
| 1490054400000 | 6379.95 |
| 1490140800000 | 6336.54 |
| 1490227200000 | 6349.04 |
| 1490313600000 | 6386.13 |
| 1490572800000 | 6383.24 |
| 1490659200000 | 6451.97 |
| 1490745600000 | 6485.43 |
| 1490832000000 | 6464.42 |
| 1490918400000 | 6447.09 |
| 1491177600000 | 6464.66 |
| 1491264000000 | 6447.83 |
| 1491350400000 | 6430.77 |
| 1491436800000 | 6426.69 |
| 1491523200000 | 6433.27 |
| 1491782400000 | 6427.81 |
| 1491868800000 | 6423.89 |
| 1491955200000 | 6384.81 |
| 1492041600000 | 6384.55 |
| 1492128000000 | 6384.55 |
| 1492387200000 | 6364.15 |
| 1492473600000 | 6349.58 |
| 1492560000000 | 6337.34 |
| 1492646400000 | 6392.79 |
| 1492732800000 | 6387.28 |
| 1492992000000 | 6435.08 |
| 1493078400000 | 6480.21 |
| 1493164800000 | 6482.39 |
| 1493251200000 | 6491.71 |
| 1493337600000 | 6478.82 |
| 1493596800000 | 6488.27 |
| 1493683200000 | 6572.36 |
| 1493769600000 | 6608.48 |
| 1493856000000 | 6580.89 |
| 1493942400000 | 6589 |
| 1494201600000 | 6584.6 |
| 1494288000000 | 6607.58 |
| 1494374400000 | 6631.07 |
| 1494460800000 | 6660.61 |
| 1494547200000 | 6695.16 |
| 1494806400000 | 6749.19 |
| 1494892800000 | 6725.99 |
| 1494979200000 | 6658.12 |
| 1495065600000 | 6712.72 |
| 1495152000000 | 6697.88 |
| 1495411200000 | 6737.02 |
| 1495497600000 | 6722.63 |
| 1495584000000 | 6757.09 |
| 1495670400000 | 6786.52 |
| 1495756800000 | 6776.3 |
| 1496016000000 | 6762.68 |
| 1496102400000 | 6741.22 |
| 1496188800000 | 6745.03 |
| 1496275200000 | 6731.22 |
| 1496361600000 | 6906.99 |
| 1496620800000 | 6891.54 |
| 1496707200000 | 6906.38 |
| 1496793600000 | 6901.94 |
| 1496880000000 | 6909.08 |
| 1496966400000 | 6832.23 |
| 1497225600000 | 6820.28 |
| 1497312000000 | 6843.32 |
| 1497398400000 | 6846.28 |
| 1497484800000 | 6771.38 |
| 1497571200000 | 6749.31 |
| 1497830400000 | 6809.23 |
| 1497916800000 | 6763.57 |
| 1498003200000 | 6762.18 |
| 1498089600000 | 6777.68 |
| 1498176000000 | 6791.24 |
| 1498435200000 | 6765.82 |
| 1498521600000 | 6724.3 |
| 1498608000000 | 6774.4 |
| 1498694400000 | 6790.55 |
| 1498780800000 | 6747.21 |
| 1499040000000 | 6701.32 |
| 1499126400000 | 6682.58 |
| 1499212800000 | 6744.86 |
| 1499299200000 | 6747.21 |
| 1499385600000 | 6787.18 |
| 1499644800000 | 6811.07 |
| 1499731200000 | 6770.54 |
| 1499817600000 | 6821.87 |
| 1499904000000 | 6869.55 |
| 1499990400000 | 6979.87 |
| 1500249600000 | 6990.34 |
| 1500336000000 | 7031.22 |
| 1500422400000 | 7078.96 |
| 1500508800000 | 7041.1 |
| 1500595200000 | 7082.35 |
| 1500854400000 | 7078.08 |
| 1500940800000 | 7106.82 |
| 1501027200000 | 7140.63 |
| 1501113600000 | 7113.44 |
| 1501200000000 | 7084.79 |
| 1501459200000 | 7053.92 |
| 1501545600000 | 7093.97 |
| 1501632000000 | 7148.4 |
| 1501718400000 | 7121.49 |
| 1501804800000 | 7088.46 |
| 1502064000000 | 7106.16 |
| 1502150400000 | 7096.79 |
| 1502236800000 | 7080.59 |
| 1502323200000 | 7014.83 |
| 1502409600000 | 6993.5 |
| 1502668800000 | 7098.08 |
| 1502755200000 | 7081.89 |
| 1502841600000 | 7056.27 |
| 1502928000000 | 7011.81 |
| 1503014400000 | 7010.03 |
| 1503273600000 | 7016.83 |
| 1503360000000 | 7086.26 |
| 1503446400000 | 7099.69 |
| 1503532800000 | 7101.1 |
| 1503619200000 | 7026.2 |
| 1503878400000 | 7027.57 |
| 1503964800000 | 7003.32 |
| 1504051200000 | 7041.4 |
| 1504137600000 | 7101.38 |
| 1504224000000 | 7108.38 |
| 1504483200000 | 7052.62 |
| 1504569600000 | 7066.58 |
| 1504656000000 | 7044.54 |
| 1504742400000 | 7053.73 |
| 1504828800000 | 7038.66 |
| 1505088000000 | 7050.37 |
| 1505174400000 | 7049.61 |
| 1505260800000 | 7037.05 |
| 1505347200000 | 7019.49 |
| 1505433600000 | 7053.37 |
| 1505692800000 | 7096.92 |
| 1505779200000 | 7071.39 |
| 1505865600000 | 7022.88 |
| 1505952000000 | 6966.1 |
| 1506038400000 | 6990.08 |
| 1506297600000 | 6932.96 |
| 1506384000000 | 6919.77 |
| 1506470400000 | 6972.41 |
| 1506556800000 | 6978.42 |
| 1506643200000 | 6975.51 |
| 1506902400000 | 7006.99 |
| 1506988800000 | 6976.48 |
| 1507075200000 | 6989.43 |
| 1507161600000 | 7030.68 |
| 1507248000000 | 7080.52 |
| 1507507200000 | 7094.15 |
| 1507593600000 | 7119.49 |
| 1507680000000 | 7142.26 |
| 1507766400000 | 7164.86 |
| 1507852800000 | 7197.33 |
| 1508112000000 | 7187.81 |
| 1508198400000 | 7147.3 |
| 1508284800000 | 7154.02 |
| 1508371200000 | 7170.5 |
| 1508457600000 | 7161.96 |
| 1508716800000 | 7170.12 |
| 1508803200000 | 7178.41 |
| 1508889600000 | 7182.01 |
| 1508976000000 | 7173.13 |
| 1509062400000 | 7263.2 |
| 1509321600000 | 7337 |
| 1509408000000 | 7355.46 |
| 1509494400000 | 7351.45 |
| 1509580800000 | 7344.43 |
| 1509667200000 | 7446.03 |
| 1509926400000 | 7483.93 |
| 1510012800000 | 7476.13 |
| 1510099200000 | 7502.78 |
| 1510185600000 | 7453.03 |
| 1510272000000 | 7453.77 |
| 1510531200000 | 7445.12 |
| 1510617600000 | 7401.17 |
| 1510704000000 | 7386.14 |
| 1510790400000 | 7403.05 |
| 1510876800000 | 7458.47 |
| 1511136000000 | 7477.95 |
| 1511222400000 | 7552.7 |
| 1511308800000 | 7565.99 |
| 1511395200000 | 7569.87 |
| 1511481600000 | 7650.55 |
| 1511740800000 | 7659.02 |
| 1511827200000 | 7608.17 |
| 1511913600000 | 7552.38 |
| 1512000000000 | 7592.23 |
| 1512086400000 | 7566.46 |
| 1512345600000 | 7483.48 |
| 1512432000000 | 7469.27 |
| 1512518400000 | 7427.09 |
| 1512604800000 | 7409.43 |
| 1512691200000 | 7416.68 |
| 1512950400000 | 7478.15 |
| 1513036800000 | 7468.44 |
| 1513123200000 | 7507.95 |
| 1513209600000 | 7457 |
| 1513296000000 | 7482.72 |
| 1513555200000 | 7481.03 |
| 1513641600000 | 7461.24 |
| 1513728000000 | 7472.38 |
| 1513814400000 | 7426.15 |
| 1513900800000 | 7439.93 |
| 1514160000000 | 7439.93 |
| 1514246400000 | 7399.83 |
| 1514332800000 | 7445.25 |
| 1514419200000 | 7477.04 |
| 1514505600000 | 7457.06 |
| 1514851200000 | 7612.39 |
| 1514937600000 | 7686.34 |
| 1515024000000 | 7744.21 |
| 1515110400000 | 7746.9 |
| 1515369600000 | 7766.52 |
| 1515456000000 | 7743.26 |
| 1515542400000 | 7695.95 |
| 1515628800000 | 7703.58 |
| 1515715200000 | 7734.62 |
| 1515974400000 | 7777.66 |
| 1516060800000 | 7783.25 |
| 1516147200000 | 7804.43 |
| 1516233600000 | 7812.4 |
| 1516320000000 | 7839.42 |
| 1516579200000 | 7846.59 |
| 1516665600000 | 7886.95 |
| 1516752000000 | 7903.01 |
| 1516838400000 | 7800.16 |
| 1516924800000 | 7805.03 |
| 1517184000000 | 7761.27 |
| 1517270400000 | 7686.93 |
| 1517356800000 | 7733.53 |
| 1517443200000 | 7671.28 |
| 1517529600000 | 7583.82 |
| 1517788800000 | 7445.13 |
| 1517875200000 | 7403.12 |
| 1517961600000 | 7352.98 |
| 1518048000000 | 7299.8 |
| 1518134400000 | 7282.64 |
| 1518393600000 | 7378.42 |
| 1518480000000 | 7445.36 |
| 1518566400000 | 7457.06 |
| 1518652800000 | 7586.29 |
| 1518739200000 | 7567.98 |
| 1518998400000 | 7627.7 |
| 1519084800000 | 7599 |
| 1519171200000 | 7639.14 |
| 1519257600000 | 7596.36 |
| 1519344000000 | 7691.63 |
| 1519603200000 | 7736.43 |
| 1519689600000 | 7685.07 |
| 1519776000000 | 7609.07 |
| 1519862400000 | 7556.34 |
| 1519948800000 | 7590.09 |
| 1520208000000 | 7509.72 |
| 1520294400000 | 7627.38 |
| 1520380800000 | 7545.3 |
| 1520467200000 | 7583.74 |
| 1520553600000 | 7652.88 |
| 1520812800000 | 7815.39 |
| 1520899200000 | 7833.75 |
| 1520985600000 | 7812.8 |
| 1521072000000 | 7823.98 |
| 1521158400000 | 7692.6 |
| 1521417600000 | 7591.27 |
| 1521504000000 | 7592.47 |
| 1521590400000 | 7630.06 |
| 1521676800000 | 7586.35 |
| 1521763200000 | 7483.32 |
| 1522022400000 | 7527.45 |
| 1522108800000 | 7550.91 |
| 1522195200000 | 7404.76 |
| 1522281600000 | 7460.63 |
| 1522368000000 | 7460.63 |
| 1522627200000 | 7403.24 |
| 1522713600000 | 7442.65 |
| 1522800000000 | 7327.26 |
| 1522886400000 | 7402.56 |
| 1522972800000 | 7389.75 |
| 1523232000000 | 7472.35 |
| 1523318400000 | 7544.98 |
| 1523404800000 | 7574.71 |
| 1523491200000 | 7532.65 |
| 1523577600000 | 7642.14 |
| 1523836800000 | 7653.64 |
| 1523923200000 | 7672.5 |
| 1524009600000 | 7750.76 |
| 1524096000000 | 7761.49 |
| 1524182400000 | 7652.43 |
| 1524441600000 | 7592.17 |
| 1524528000000 | 7551.99 |
| 1524614400000 | 7514.7 |
| 1524700800000 | 7543.22 |
| 1524787200000 | 7585.36 |
| 1525046400000 | 7625.77 |
| 1525132800000 | 7594.81 |
| 1525219200000 | 7573.96 |
| 1525305600000 | 7524.5 |
| 1525392000000 | 7512.2 |
| 1525651200000 | 7523.25 |
| 1525737600000 | 7542.67 |
| 1525824000000 | 7541.82 |
| 1525910400000 | 7580.74 |
| 1525996800000 | 7646.42 |
| 1526256000000 | 7656.96 |
| 1526342400000 | 7561.47 |
| 1526428800000 | 7552.35 |
| 1526515200000 | 7549.77 |
| 1526601600000 | 7533.53 |
| 1526860800000 | 7582.13 |
| 1526947200000 | 7593.51 |
| 1527033600000 | 7519.44 |
| 1527120000000 | 7609.73 |
| 1527206400000 | 7635.81 |
| 1527465600000 | 7639.14 |
| 1527552000000 | 7623.52 |
| 1527638400000 | 7533.77 |
| 1527724800000 | 7543.08 |
| 1527811200000 | 7575.4 |
| 1528070400000 | 7652.92 |
| 1528156800000 | 7684.4 |
| 1528243200000 | 7710.47 |
| 1528329600000 | 7724.95 |
| 1528416000000 | 7608.84 |
| 1528675200000 | 7635.09 |
| 1528761600000 | 7623.64 |
| 1528848000000 | 7574.28 |
| 1528934400000 | 7542.38 |
| 1529020800000 | 7515.03 |
| 1529280000000 | 7426.68 |
| 1529366400000 | 7333.75 |
| 1529452800000 | 7372.77 |
| 1529539200000 | 7334.71 |
| 1529625600000 | 7323.76 |
| 1529884800000 | 7249.32 |
| 1529971200000 | 7294.09 |
| 1530057600000 | 7238.09 |
| 1530144000000 | 7227.91 |
| 1530230400000 | 7276.58 |
| 1530489600000 | 7183.98 |
| 1530576000000 | 7203.7 |
| 1530662400000 | 7230.94 |
| 1530748800000 | 7254.6 |
| 1530835200000 | 7171.26 |
| 1531094400000 | 7254.92 |
| 1531180800000 | 7343.42 |
| 1531267200000 | 7273.55 |
| 1531353600000 | 7272.47 |
| 1531440000000 | 7271.37 |
| 1531699200000 | 7238.82 |
| 1531785600000 | 7250.58 |
| 1531872000000 | 7239.71 |
| 1531958400000 | 7283.51 |
| 1532044800000 | 7352.22 |
| 1532304000000 | 7345.17 |
| 1532390400000 | 7355.09 |
| 1532476800000 | 7421.07 |
| 1532563200000 | 7443.7 |
| 1532649600000 | 7434.55 |
| 1532908800000 | 7397.18 |
| 1532995200000 | 7425.56 |
| 1533081600000 | 7445.61 |
| 1533168000000 | 7338.01 |
| 1533254400000 | 7292.43 |
| 1533513600000 | 7324.99 |
| 1533600000000 | 7453.74 |
| 1533686400000 | 7453.7 |
| 1533772800000 | 7453.69 |
| 1533859200000 | 7336.01 |
| 1534118400000 | 7241.04 |
| 1534204800000 | 7253.72 |
| 1534291200000 | 7222.99 |
| 1534377600000 | 7223.62 |
| 1534464000000 | 7232.05 |
| 1534723200000 | 7233.65 |
| 1534809600000 | 7253.1 |
| 1534896000000 | 7252.71 |
| 1534982400000 | 7319.12 |
| 1535068800000 | 7287.56 |
| 1535328000000 | 7329.72 |
| 1535414400000 | 7378.85 |
| 1535500800000 | 7355.43 |
| 1535587200000 | 7304.31 |
| 1535673600000 | 7269.08 |
| 1535932800000 | 7243.64 |
| 1536019200000 | 7221.36 |
| 1536105600000 | 7114.77 |
| 1536192000000 | 7100.93 |
| 1536278400000 | 7065.42 |
| 1536537600000 | 7020.89 |
| 1536624000000 | 7010.2 |
| 1536710400000 | 7051.41 |
| 1536796800000 | 7090.99 |
| 1536883200000 | 7145.36 |
| 1537142400000 | 7101.36 |
| 1537228800000 | 7099.88 |
| 1537315200000 | 7178.52 |
| 1537401600000 | 7197.43 |
| 1537488000000 | 7284.16 |
| 1537747200000 | 7284 |
| 1537833600000 | 7317.26 |
| 1537920000000 | 7327.87 |
| 1538006400000 | 7318.57 |
| 1538092800000 | 7361.54 |
| 1538352000000 | 7348.26 |
| 1538438400000 | 7304.26 |
| 1538524800000 | 7332.31 |
| 1538611200000 | 7237.14 |
| 1538697600000 | 7173.41 |
| 1538956800000 | 7096.99 |
| 1539043200000 | 7070.37 |
| 1539129600000 | 7005.61 |
| 1539216000000 | 6845.36 |
| 1539302400000 | 6901.05 |
| 1539561600000 | 6868.83 |
| 1539648000000 | 6860.32 |
| 1539734400000 | 6931.99 |
| 1539820800000 | 6905.79 |
| 1539907200000 | 6894.72 |
| 1540166400000 | 6914.41 |
| 1540252800000 | 6824.22 |
| 1540339200000 | 6825.81 |
| 1540425600000 | 6787.39 |
| 1540512000000 | 6694.85 |
| 1540771200000 | 6708.4 |
| 1540857600000 | 6667 |
| 1540944000000 | 6770.43 |
| 1541030400000 | 6886.59 |
| 1541116800000 | 7011.1 |
| 1541376000000 | 6891.02 |
| 1541462400000 | 6899.82 |
| 1541548800000 | 6943.76 |
| 1541635200000 | 6990.63 |
| 1541721600000 | 6918.53 |
| 1541980800000 | 6882.87 |
| 1542067200000 | 6855.05 |
| 1542153600000 | 6837.86 |
| 1542240000000 | 6881.38 |
| 1542326400000 | 6953.7 |
| 1542585600000 | 6928.38 |
| 1542672000000 | 6832.49 |
| 1542758400000 | 6866.98 |
| 1542844800000 | 6872.21 |
| 1542931200000 | 6888.65 |
| 1543190400000 | 6963.57 |
| 1543276800000 | 6960.62 |
| 1543363200000 | 6969.89 |
| 1543449600000 | 7035.63 |
| 1543536000000 | 7055.1 |
| 1543795200000 | 7224.7 |
| 1543881600000 | 7184.13 |
| 1543968000000 | 7151.33 |
| 1544054400000 | 7063.03 |
| 1544140800000 | 7053.94 |
| 1544400000000 | 6953.6 |
| 1544486400000 | 6929.55 |
| 1544572800000 | 7026.4 |
| 1544659200000 | 7048.04 |
| 1544745600000 | 6958.49 |
| 1545004800000 | 7041.53 |
| 1545091200000 | 6930.38 |
| 1545177600000 | 6970.28 |
| 1545264000000 | 6939.35 |
| 1545350400000 | 6911.65 |
| 1545609600000 | 6919.31 |
| 1545696000000 | 6919.31 |
| 1545782400000 | 6850.9 |
| 1545868800000 | 6913.23 |
| 1545955200000 | 6956.34 |
| 1546214400000 | 6998.69 |
| 1546387200000 | 6935.43 |
| 1546473600000 | 6893.98 |
| 1546560000000 | 7009.38 |
| 1546819200000 | 7120.21 |
| 1546905600000 | 7152.18 |
| 1546992000000 | 7241.32 |
| 1547078400000 | 7302.79 |
| 1547164800000 | 7333.01 |
| 1547424000000 | 7270.51 |
| 1547510400000 | 7346.93 |
| 1547596800000 | 7373.74 |
| 1547683200000 | 7339.26 |
| 1547769600000 | 7360.3 |
| 1548028800000 | 7335.52 |
| 1548115200000 | 7281.31 |
| 1548201600000 | 7240.71 |
| 1548288000000 | 7294.05 |
| 1548374400000 | 7345.98 |
| 1548633600000 | 7349.11 |
| 1548720000000 | 7332.67 |
| 1548806400000 | 7318.48 |
| 1548892800000 | 7398.09 |
| 1548979200000 | 7366.55 |
| 1549238400000 | 7340.09 |
| 1549324800000 | 7345.13 |
| 1549411200000 | 7331.05 |
| 1549497600000 | 7367.58 |
| 1549584000000 | 7376.06 |
| 1549843200000 | 7369.98 |
| 1549929600000 | 7371.57 |
| 1550016000000 | 7449.68 |
| 1550102400000 | 7463.54 |
| 1550188800000 | 7426.15 |
| 1550448000000 | 7482.34 |
| 1550534400000 | 7489.44 |
| 1550620800000 | 7549.08 |
| 1550707200000 | 7531.01 |
| 1550793600000 | 7529.13 |
| 1551052800000 | 7534 |
| 1551139200000 | 7520.7 |
| 1551225600000 | 7526.34 |
| 1551312000000 | 7439.53 |
| 1551398400000 | 7448.79 |
| 1551657600000 | 7507.18 |
| 1551744000000 | 7473.71 |
| 1551830400000 | 7441.79 |
| 1551916800000 | 7444.87 |
| 1552003200000 | 7379.47 |
| 1552262400000 | 7366.84 |
| 1552348800000 | 7425.24 |
| 1552435200000 | 7403.53 |
| 1552521600000 | 7409.59 |
| 1552608000000 | 7430.62 |
| 1552867200000 | 7466.96 |
| 1552953600000 | 7487.76 |
| 1553040000000 | 7468.64 |
| 1553126400000 | 7486.57 |
| 1553212800000 | 7473.73 |
| 1553472000000 | 7421.44 |
| 1553558400000 | 7459.1 |
| 1553644800000 | 7425.88 |
| 1553731200000 | 7436.01 |
| 1553817600000 | 7456.63 |
| 1554076800000 | 7534.68 |
| 1554163200000 | 7579.79 |
| 1554249600000 | 7654.59 |
| 1554336000000 | 7658.05 |
| 1554422400000 | 7669.08 |
| 1554681600000 | 7657.6 |
| 1554768000000 | 7685.63 |
| 1554854400000 | 7698.3 |
| 1554940800000 | 7699.36 |
| 1555027200000 | 7711.38 |
| 1555286400000 | 7706.22 |
| 1555372800000 | 7701.05 |
| 1555459200000 | 7731.7 |
| 1555545600000 | 7708.79 |
| 1555632000000 | 7708.79 |
| 1555891200000 | 7729.14 |
| 1555977600000 | 7724.84 |
| 1556064000000 | 7738.46 |
| 1556150400000 | 7695.73 |
| 1556236800000 | 7735.02 |
| 1556496000000 | 7831.3 |
| 1556582400000 | 7818.08 |
| 1556668800000 | 7829.39 |
| 1556755200000 | 7830.05 |
| 1556841600000 | 7858.95 |
| 1557100800000 | 7660.09 |
| 1557187200000 | 7711.49 |
| 1557273600000 | 7664.5 |
| 1557360000000 | 7604.73 |
| 1557446400000 | 7633.81 |
| 1557705600000 | 7526.84 |
| 1557792000000 | 7513.53 |
| 1557878400000 | 7508.67 |
| 1557964800000 | 7532.93 |
| 1558051200000 | 7456.23 |
| 1558310400000 | 7454.55 |
| 1558396800000 | 7396.75 |
| 1558483200000 | 7432.78 |
| 1558569600000 | 7367.41 |
| 1558656000000 | 7409.67 |
| 1558915200000 | 7416.1 |
| 1559001600000 | 7389.65 |
| 1559088000000 | 7354.29 |
| 1559174400000 | 7327.21 |
| 1559260800000 | 7291.89 |
| 1559520000000 | 7337.13 |
| 1559606400000 | 7382.07 |
| 1559692800000 | 7404.08 |
| 1559779200000 | 7439.94 |
| 1559865600000 | 7496.89 |
| 1560124800000 | 7525.2 |
| 1560211200000 | 7572.81 |
| 1560297600000 | 7578.62 |
| 1560384000000 | 7595.19 |
| 1560470400000 | 7575.84 |
| 1560729600000 | 7536.41 |
| 1560816000000 | 7627.58 |
| 1560902400000 | 7734.69 |
| 1560988800000 | 7850.08 |
| 1561075200000 | 7883.09 |
| 1561334400000 | 7872.11 |
| 1561420800000 | 7856.77 |
| 1561507200000 | 7855.41 |
| 1561593600000 | 7915.87 |
| 1561680000000 | 7902.78 |
| 1561939200000 | 7997.83 |
| 1562025600000 | 7993.89 |
| 1562112000000 | 8000.34 |
| 1562198400000 | 8016.75 |
| 1562284800000 | 7982.33 |
| 1562544000000 | 7916.02 |
| 1562630400000 | 7889.48 |
| 1562716800000 | 7925.07 |
| 1562803200000 | 7957.66 |
| 1562889600000 | 7951.83 |
| 1563148800000 | 7950.21 |
| 1563235200000 | 7973.41 |
| 1563321600000 | 7959.37 |
| 1563408000000 | 7954.35 |
| 1563494400000 | 7995.5 |
| 1563753600000 | 7953.24 |
| 1563840000000 | 7955.97 |
| 1563926400000 | 7956.67 |
| 1564012800000 | 7982.41 |
| 1564099200000 | 7951.22 |
| 1564358400000 | 7900.87 |
| 1564444800000 | 7904.04 |
| 1564531200000 | 7813.65 |
| 1564617600000 | 7768.25 |
| 1564704000000 | 7712.23 |
| 1564963200000 | 7524.77 |
| 1565049600000 | 7475.02 |
| 1565136000000 | 7489 |
| 1565222400000 | 7474.85 |
| 1565308800000 | 7465.98 |
| 1565568000000 | 7449.92 |
| 1565654400000 | 7417.53 |
| 1565740800000 | 7384.51 |
| 1565827200000 | 7365.37 |
| 1565913600000 | 7370.31 |
| 1566172800000 | 7417.6 |
| 1566259200000 | 7412.47 |
| 1566345600000 | 7388.43 |
| 1566432000000 | 7394.88 |
| 1566518400000 | 7351.87 |
| 1566777600000 | 7252.63 |
| 1566864000000 | 7251.69 |
| 1566950400000 | 7236.9 |
| 1567036800000 | 7295.04 |
| 1567123200000 | 7352.67 |
| 1567382400000 | 7293.27 |
| 1567468800000 | 7290.28 |
| 1567555200000 | 7424.42 |
| 1567641600000 | 7455.49 |
| 1567728000000 | 7470.5 |
| 1567987200000 | 7467.6 |
| 1568073600000 | 7483.43 |
| 1568160000000 | 7586.7 |
| 1568246400000 | 7592.7 |
| 1568332800000 | 7639.55 |
| 1568592000000 | 7605.79 |
| 1568678400000 | 7566.69 |
| 1568764800000 | 7550.25 |
| 1568851200000 | 7525.43 |
| 1568937600000 | 7544.96 |
| 1569196800000 | 7497.39 |
| 1569283200000 | 7522.96 |
| 1569369600000 | 7465.17 |
| 1569456000000 | 7446.91 |
| 1569542400000 | 7432.77 |
| 1569801600000 | 7415.73 |
| 1569888000000 | 7454.36 |
| 1569974400000 | 7361.14 |
| 1570060800000 | 7370.28 |
| 1570147200000 | 7353.35 |
| 1570406400000 | 7377.7 |
| 1570492800000 | 7379.56 |
| 1570579200000 | 7353.03 |
| 1570665600000 | 7370.01 |
| 1570752000000 | 7444.59 |
| 1571011200000 | 7486.2 |
| 1571097600000 | 7466.28 |
| 1571184000000 | 7497.42 |
| 1571270400000 | 7510.69 |
| 1571356800000 | 7474.74 |
| 1571616000000 | 7545.57 |
| 1571702400000 | 7573.98 |
| 1571788800000 | 7546.33 |
| 1571875200000 | 7608.74 |
| 1571961600000 | 7645.3 |
| 1572220800000 | 7654.27 |
| 1572307200000 | 7676.32 |
| 1572393600000 | 7702.38 |
| 1572480000000 | 7755.87 |
| 1572566400000 | 7784.63 |
| 1572825600000 | 7810.52 |
| 1572912000000 | 7826.85 |
| 1572998400000 | 7849.17 |
| 1573084800000 | 7906.9 |
| 1573171200000 | 7854.26 |
| 1573430400000 | 7783.09 |
| 1573516800000 | 7887.85 |
| 1573603200000 | 7817.2 |
| 1573689600000 | 7817.91 |
| 1573776000000 | 7847.99 |
| 1574035200000 | 7908.33 |
| 1574121600000 | 7869.45 |
| 1574208000000 | 7846.38 |
| 1574294400000 | 7761.49 |
| 1574380800000 | 7826.82 |
| 1574640000000 | 7814.99 |
| 1574726400000 | 7799.22 |
| 1574812800000 | 7815.94 |
| 1574899200000 | 7783 |
| 1574985600000 | 7752.05 |
| 1575244800000 | 7738.46 |
| 1575331200000 | 7713.7 |
| 1575417600000 | 7706.22 |
| 1575504000000 | 7753.67 |
| 1575590400000 | 7801.7 |
| 1575849600000 | 7768.9 |
| 1575936000000 | 7741.21 |
| 1576022400000 | 7763.38 |
| 1576108800000 | 7815.99 |
| 1576195200000 | 7849.09 |
| 1576454400000 | 7850.46 |
| 1576540800000 | 7834.04 |
| 1576627200000 | 7865.78 |
| 1576713600000 | 7877.71 |
| 1576800000000 | 7890.67 |
| 1577059200000 | 7887.21 |
| 1577145600000 | 7909.65 |
| 1577232000000 | 7909.65 |
| 1577318400000 | 7923.95 |
| 1577404800000 | 7950.51 |
| 1577664000000 | 7964.56 |
| 1577750400000 | 7994.12 |
| 1577923200000 | 8047.57 |
| 1578009600000 | 8012.5 |
| 1578268800000 | 7970.24 |
| 1578355200000 | 8033.64 |
| 1578441600000 | 8012.91 |
| 1578528000000 | 8020.53 |
| 1578614400000 | 8047.14 |
| 1578873600000 | 8054.12 |
| 1578960000000 | 8104.82 |
| 1579046400000 | 8083.98 |
| 1579132800000 | 8132.69 |
| 1579219200000 | 8142.3 |
| 1579478400000 | 8142.69 |
| 1579564800000 | 8066.82 |
| 1579651200000 | 8104.88 |
| 1579737600000 | 8056.34 |
| 1579824000000 | 8071.94 |
| 1580083200000 | 8032.71 |
| 1580169600000 | 7882.56 |
| 1580256000000 | 7882.82 |
| 1580342400000 | 7851.16 |
| 1580428800000 | 7805.39 |
| 1580688000000 | 7709.54 |
| 1580774400000 | 7792.29 |
| 1580860800000 | 7822.03 |
| 1580947200000 | 7867.16 |
| 1581033600000 | 7752.14 |
| 1581292800000 | 7706.22 |
| 1581379200000 | 7757.76 |
| 1581465600000 | 7868.27 |
| 1581552000000 | 7859.47 |
| 1581638400000 | 7847.22 |
| 1581897600000 | 7836.65 |
| 1581984000000 | 7801.74 |
| 1582070400000 | 7844.51 |
| 1582156800000 | 7795.38 |
| 1582243200000 | 7757.18 |
| 1582502400000 | 7638.11 |
| 1582588800000 | 7659.07 |
| 1582675200000 | 7570.39 |
| 1582761600000 | 7555.96 |
| 1582848000000 | 7323.19 |
| 1583107200000 | 7363.01 |
| 1583193600000 | 7426.27 |
| 1583280000000 | 7490.69 |
| 1583366400000 | 7473.72 |
| 1583452800000 | 7367.72 |
| 1583712000000 | 6897.97 |
| 1583798400000 | 7020.93 |
| 1583884800000 | 6878.2 |
| 1583971200000 | 6488.8 |
| 1584057600000 | 6364.13 |
| 1584316800000 | 5979.28 |
| 1584403200000 | 5864.95 |
| 1584489600000 | 5714.06 |
| 1584576000000 | 5407.57 |
| 1584662400000 | 5621.07 |
| 1584921600000 | 5207.72 |
| 1585008000000 | 5572.09 |
| 1585094400000 | 5902.96 |
| 1585180800000 | 5930.13 |
| 1585267200000 | 6015.85 |
| 1585526400000 | 5812.65 |
| 1585612800000 | 5953.06 |
| 1585699200000 | 5809.36 |
| 1585785600000 | 5846.96 |
| 1585872000000 | 5647.62 |
| 1586131200000 | 5865.45 |
| 1586217600000 | 6142.25 |
| 1586304000000 | 6065.39 |
| 1586390400000 | 6180.28 |
| 1586476800000 | 6180.28 |
| 1586736000000 | 6195.09 |
| 1586822400000 | 6386.77 |
| 1586908800000 | 6290.63 |
| 1586995200000 | 6324.82 |
| 1587081600000 | 6355.27 |
| 1587340800000 | 6349.39 |
| 1587427200000 | 6171.27 |
| 1587513600000 | 6195.19 |
| 1587600000000 | 6201.67 |
| 1587686400000 | 6129.35 |
| 1587945600000 | 6230.22 |
| 1588032000000 | 6251.63 |
| 1588118400000 | 6318.79 |
| 1588204800000 | 6461.13 |
| 1588291200000 | 6427.61 |
| 1588550400000 | 6275.85 |
| 1588636800000 | 6331.86 |
| 1588723200000 | 6379.4 |
| 1588809600000 | 6374.77 |
| 1588896000000 | 6423.14 |
| 1589155200000 | 6450.29 |
| 1589241600000 | 6419.58 |
| 1589328000000 | 6368.48 |
| 1589414400000 | 6233 |
| 1589500800000 | 6234.56 |
| 1589760000000 | 6350.37 |
| 1589846400000 | 6461.92 |
| 1589932800000 | 6469.77 |
| 1590019200000 | 6484.04 |
| 1590105600000 | 6360.95 |
| 1590364800000 | 6364.35 |
| 1590451200000 | 6504.11 |
| 1590537600000 | 6437.29 |
| 1590624000000 | 6430.51 |
| 1590710400000 | 6499.36 |
| 1590969600000 | 6630.84 |
| 1591056000000 | 6827.2 |
| 1591142400000 | 7026.66 |
| 1591228800000 | 7020.73 |
| 1591315200000 | 7166.02 |
| 1591574400000 | 7311.08 |
| 1591660800000 | 7295.28 |
| 1591747200000 | 7347.83 |
| 1591833600000 | 7083.32 |
| 1591920000000 | 7040.7 |
| 1592179200000 | 6935.8 |
| 1592265600000 | 7084.04 |
| 1592352000000 | 7151.48 |
| 1592438400000 | 7146.19 |
| 1592524800000 | 7063.43 |
| 1592784000000 | 7101.53 |
| 1592870400000 | 7116.9 |
| 1592956800000 | 7046.01 |
| 1593043200000 | 6959.39 |
| 1593129600000 | 6989.18 |
| 1593388800000 | 6940.65 |
| 1593475200000 | 6960.76 |
| 1593561600000 | 7064.45 |
| 1593648000000 | 7142.82 |
| 1593734400000 | 7179.81 |
| 1593993600000 | 7254.94 |
| 1594080000000 | 7178.36 |
| 1594166400000 | 7280.49 |
| 1594252800000 | 7231.14 |
| 1594339200000 | 7226.4 |
| 1594598400000 | 7144.48 |
| 1594684800000 | 7083.7 |
| 1594771200000 | 7162.6 |
| 1594857600000 | 7070.55 |
| 1594944000000 | 7063.18 |
| 1595203200000 | 7106.08 |
| 1595289600000 | 7163.65 |
| 1595376000000 | 7090.16 |
| 1595462400000 | 7094.61 |
| 1595548800000 | 7014.19 |
| 1595808000000 | 7072.23 |
| 1595894400000 | 7108.09 |
| 1595980800000 | 7124.75 |
| 1596067200000 | 7049.11 |
| 1596153600000 | 7069.67 |
| 1596412800000 | 7026.42 |
| 1596499200000 | 7147.58 |
| 1596585600000 | 7287.2 |
| 1596672000000 | 7283.67 |
| 1596758400000 | 7173.35 |
| 1597017600000 | 7125.39 |
| 1597104000000 | 7108.51 |
| 1597190400000 | 7197.69 |
| 1597276800000 | 7285.84 |
| 1597363200000 | 7251.25 |
| 1597622400000 | 7296.51 |
| 1597708800000 | 7384.76 |
| 1597795200000 | 7410.75 |
| 1597881600000 | 7338.07 |
| 1597968000000 | 7301.67 |
| 1598227200000 | 7357.56 |
| 1598313600000 | 7438.63 |
| 1598400000000 | 7467.09 |
| 1598486400000 | 7365.52 |
| 1598572800000 | 7441.6 |
| 1598832000000 | 7428.08 |
| 1598918400000 | 7506.88 |
| 1599004800000 | 7470.74 |
| 1599091200000 | 7368.39 |
| 1599177600000 | 7286.25 |
| 1599436800000 | 7300.98 |
| 1599523200000 | 7228.12 |
| 1599609600000 | 7248.65 |
| 1599696000000 | 7215.46 |
| 1599782400000 | 7211.71 |
| 1600041600000 | 7279.66 |
| 1600128000000 | 7317.84 |
| 1600214400000 | 7366.73 |
| 1600300800000 | 7364.04 |
| 1600387200000 | 7350.13 |
| 1600646400000 | 7315.76 |
| 1600732800000 | 7265.45 |
| 1600819200000 | 7258.13 |
| 1600905600000 | 7166.26 |
| 1600992000000 | 7246.01 |
| 1601251200000 | 7322.42 |
| 1601337600000 | 7280.94 |
| 1601424000000 | 7279.85 |
| 1601510400000 | 7405.17 |
| 1601596800000 | 7364.18 |
| 1601856000000 | 7443.54 |
| 1601942400000 | 7521.88 |
| 1602028800000 | 7569.5 |
| 1602115200000 | 7594.89 |
| 1602201600000 | 7614.36 |
| 1602460800000 | 7612.91 |
| 1602547200000 | 7672.24 |
| 1602633600000 | 7622.39 |
| 1602720000000 | 7541.78 |
| 1602806400000 | 7539.16 |
| 1603065600000 | 7550.11 |
| 1603152000000 | 7548.32 |
| 1603238400000 | 7565.73 |
| 1603324800000 | 7510.27 |
| 1603411200000 | 7528.25 |
| 1603670400000 | 7479.89 |
| 1603756800000 | 7539.25 |
| 1603843200000 | 7382.19 |
| 1603929600000 | 7308.73 |
| 1604016000000 | 7185.27 |
| 1604275200000 | 7233.78 |
| 1604361600000 | 7433.7 |
| 1604448000000 | 7565.5 |
| 1604534400000 | 7824.58 |
| 1604620800000 | 7834.4 |
| 1604880000000 | 7777.31 |
| 1604966400000 | 7895.1 |
| 1605052800000 | 8001.62 |
| 1605139200000 | 8090.8 |
| 1605225600000 | 8098.33 |
| 1605484800000 | 8176.12 |
| 1605571200000 | 8214.35 |
| 1605657600000 | 8208.28 |
| 1605744000000 | 8204.82 |
| 1605830400000 | 8388.64 |
| 1606089600000 | 8462.68 |
| 1606176000000 | 8548.17 |
| 1606262400000 | 8518.29 |
| 1606348800000 | 8505.65 |
| 1606435200000 | 8545.78 |
| 1606694400000 | 8398.73 |
| 1606780800000 | 8402.76 |
| 1606867200000 | 8440.5 |
| 1606953600000 | 8492.15 |
| 1607040000000 | 8654.73 |
| 1607299200000 | 8602 |
| 1607385600000 | 8644.75 |
| 1607472000000 | 8666.63 |
| 1607558400000 | 8591.85 |
| 1607644800000 | 8546.54 |
| 1607904000000 | 8628.15 |
| 1607990400000 | 8613.2 |
| 1608076800000 | 8717.64 |
| 1608163200000 | 8742.77 |
| 1608249600000 | 8729.17 |
| 1608508800000 | 8658.94 |
| 1608595200000 | 8629.17 |
| 1608681600000 | 8620.73 |
| 1608768000000 | 8641.08 |
| 1608854400000 | 8641.08 |
| 1609113600000 | 8530.46 |
| 1609200000000 | 8633.22 |
| 1609286400000 | 8769.59 |
| 1609372800000 | 8738.41 |
| 1609718400000 | 8776.28 |
| 1609804800000 | 8833.93 |
| 1609891200000 | 8773.97 |
| 1609977600000 | 8921.27 |
| 1610064000000 | 9174.5 |
| 1610323200000 | 9097.79 |
| 1610409600000 | 9172.4 |
| 1610496000000 | 9262.47 |
| 1610582400000 | 9345.3 |
| 1610668800000 | 9311.1 |
| 1610928000000 | 9272.11 |
| 1611014400000 | 9342.69 |
| 1611100800000 | 9377.4 |
| 1611187200000 | 9428.3 |
| 1611273600000 | 9360.13 |
| 1611532800000 | 9252.74 |
| 1611619200000 | 9109.26 |
| 1611705600000 | 9131.63 |
| 1611792000000 | 9029.58 |
| 1611878400000 | 9004.29 |
| 1612137600000 | 8963.36 |
| 1612224000000 | 9017.43 |
| 1612310400000 | 9037.29 |
| 1612396800000 | 8971.35 |
| 1612483200000 | 8978.61 |
| 1612742400000 | 9029.29 |
| 1612828800000 | 9074.41 |
| 1612915200000 | 9063.78 |
| 1613001600000 | 9077.46 |
| 1613088000000 | 9075.17 |
| 1613347200000 | 9103.13 |
| 1613433600000 | 9115.8 |
| 1613520000000 | 9066.58 |
| 1613606400000 | 9044.95 |
| 1613692800000 | 9006.18 |
| 1613952000000 | 9009.38 |
| 1614038400000 | 9052.45 |
| 1614124800000 | 9118.06 |
| 1614211200000 | 9229.7 |
| 1614297600000 | 9127.72 |
| 1614556800000 | 9176.86 |
| 1614643200000 | 9170.08 |
| 1614729600000 | 9225.34 |
| 1614816000000 | 9255.52 |
| 1614902400000 | 9198.07 |
| 1615161600000 | 9291.15 |
| 1615248000000 | 9393.53 |
| 1615334400000 | 9335.35 |
| 1615420800000 | 9422.08 |
| 1615507200000 | 9382.94 |
| 1615766400000 | 9403.44 |
| 1615852800000 | 9405.72 |
| 1615939200000 | 9407.95 |
| 1616025600000 | 9502.38 |
| 1616112000000 | 9493.22 |
| 1616371200000 | 9494.57 |
| 1616457600000 | 9475.32 |
| 1616544000000 | 9471.8 |
| 1616630400000 | 9489.05 |
| 1616716800000 | 9551.02 |
| 1616976000000 | 9573.74 |
| 1617062400000 | 9617.04 |
| 1617148800000 | 9583.46 |
| 1617235200000 | 9622.52 |
| 1617321600000 | 9635.75 |
| 1617580800000 | 9724.76 |
| 1617667200000 | 9735.64 |
| 1617753600000 | 9723.82 |
| 1617840000000 | 9691.9 |
| 1617926400000 | 9686.71 |
| 1618185600000 | 9653.55 |
| 1618272000000 | 9688.61 |
| 1618358400000 | 9710.44 |
| 1618444800000 | 9734.47 |
| 1618531200000 | 9780.3 |
| 1618790400000 | 9816.96 |
| 1618876800000 | 9789.18 |
| 1618963200000 | 9702.57 |
| 1619049600000 | 9770.02 |
| 1619136000000 | 9795.59 |
| 1619395200000 | 9839.52 |
| 1619481600000 | 9865.24 |
| 1619568000000 | 9886.39 |
| 1619654400000 | 9893.63 |
| 1619740800000 | 9864.72 |
| 1620000000000 | 9788.3 |
| 1620086400000 | 9741.21 |
| 1620172800000 | 9688.84 |
| 1620259200000 | 9758.4 |
| 1620345600000 | 9850.22 |
| 1620604800000 | 9832.75 |
| 1620691200000 | 9737.3 |
| 1620777600000 | 9672.72 |
| 1620864000000 | 9667.77 |
| 1620950400000 | 9491.31 |
| 1621209600000 | 9541.38 |
| 1621296000000 | 9728.48 |
| 1621382400000 | 9619.1 |
| 1621468800000 | 9637.61 |
| 1621555200000 | 9648.01 |
| 1621814400000 | 9676.24 |
| 1621900800000 | 9746.6 |
| 1621987200000 | 9754.81 |
| 1622073600000 | 9803.55 |
| 1622160000000 | 9846.27 |
| 1622419200000 | 9834.5 |
| 1622505600000 | 9925.11 |
| 1622592000000 | 9859.35 |
| 1622678400000 | 9845.4 |
| 1622764800000 | 9825.43 |
| 1623024000000 | 9892.32 |
| 1623110400000 | 9876.23 |
| 1623196800000 | 9844.47 |
| 1623283200000 | 9859.68 |
| 1623369600000 | 9846.58 |
| 1623628800000 | 9831.8 |
| 1623715200000 | 9870.73 |
| 1623801600000 | 9791.82 |
| 1623888000000 | 9706.51 |
| 1623974400000 | 9690.87 |
| 1624233600000 | 9636.73 |
| 1624320000000 | 9614.26 |
| 1624406400000 | 9645.44 |
| 1624492800000 | 9651.39 |
| 1624579200000 | 9659.8 |
| 1624838400000 | 9666.37 |
| 1624924800000 | 9577.64 |
| 1625011200000 | 9664.99 |
| 1625097600000 | 9637.86 |
| 1625184000000 | 9664.76 |
| 1625443200000 | 9710.82 |
| 1625529600000 | 9825.51 |
| 1625616000000 | 9652.5 |
| 1625702400000 | 9542.46 |
| 1625788800000 | 9675.8 |
| 1626048000000 | 9716.23 |
| 1626134400000 | 9789.6 |
| 1626220800000 | 9710.94 |
| 1626307200000 | 9631.36 |
| 1626393600000 | 9638.19 |
| 1626652800000 | 9541.96 |
| 1626739200000 | 9572.03 |
| 1626825600000 | 9707.82 |
| 1626912000000 | 9826.52 |
| 1626998400000 | 9843.84 |
| 1627257600000 | 9761.65 |
| 1627344000000 | 9603.89 |
| 1627430400000 | 9645.86 |
| 1627516800000 | 9839.19 |
| 1627603200000 | 9737.18 |
| 1627862400000 | 9786.76 |
| 1627948800000 | 9774.43 |
| 1628035200000 | 9944.1 |
| 1628121600000 | 10015.92 |
| 1628208000000 | 9994.97 |
| 1628467200000 | 10021.83 |
| 1628553600000 | 9987.48 |
| 1628640000000 | 9941.41 |
| 1628726400000 | 10019.65 |
| 1628812800000 | 10031.96 |
| 1629072000000 | 9868.66 |
| 1629158400000 | 9914.94 |
| 1629244800000 | 10049.49 |
| 1629331200000 | 9956.32 |
| 1629417600000 | 9894.15 |
| 1629676800000 | 9943.51 |
| 1629763200000 | 9977.58 |
| 1629849600000 | 10049.75 |
| 1629936000000 | 10065.36 |
| 1630022400000 | 10033.83 |
| 1630281600000 | 10188 |
| 1630368000000 | 10133.18 |
| 1630454400000 | 10226.19 |
| 1630540800000 | 10241.7 |
| 1630627200000 | 10357.1 |
| 1630886400000 | 10386.95 |
| 1630972800000 | 10366.7 |
| 1631059200000 | 10208.55 |
| 1631145600000 | 10060.9 |
| 1631232000000 | 10161.2 |
| 1631491200000 | 10072.99 |
| 1631577600000 | 10172.47 |
| 1631664000000 | 10163.41 |
| 1631750400000 | 10194.27 |
| 1631836800000 | 10174.43 |
| 1632096000000 | 9993.85 |
| 1632182400000 | 10034.45 |
| 1632268800000 | 10073.79 |
| 1632355200000 | 10207.26 |
| 1632441600000 | 10118.35 |
| 1632700800000 | 10164.27 |
| 1632787200000 | 9938.07 |
| 1632873600000 | 9874.61 |
| 1632960000000 | 9976.47 |
| 1633046400000 | 9908.64 |
| 1633305600000 | 9970.54 |
| 1633392000000 | 9944.52 |
| 1633478400000 | 9929.23 |
| 1633564800000 | 10051.85 |
| 1633651200000 | 10089.86 |
| 1633910400000 | 10043.58 |
| 1633996800000 | 10098.76 |
| 1634083200000 | 10411.52 |
| 1634169600000 | 10422.29 |
| 1634256000000 | 10525.47 |
| 1634515200000 | 10532.58 |
| 1634601600000 | 10698.06 |
| 1634688000000 | 10649.29 |
| 1634774400000 | 10640.95 |
| 1634860800000 | 10600.18 |
| 1635120000000 | 10533.6 |
| 1635206400000 | 10497.75 |
| 1635292800000 | 10492.11 |
| 1635379200000 | 10585.1 |
| 1635465600000 | 10481.25 |
| 1635724800000 | 10611.46 |
| 1635811200000 | 10690.22 |
| 1635897600000 | 10607 |
| 1635984000000 | 10627.78 |
| 1636070400000 | 10691.48 |
| 1636329600000 | 10646.81 |
| 1636416000000 | 10576.25 |
| 1636502400000 | 10483.12 |
| 1636588800000 | 10474.74 |
| 1636675200000 | 10541.36 |
| 1636934400000 | 10587.81 |
| 1637020800000 | 10455.61 |
| 1637107200000 | 10305.93 |
| 1637193600000 | 10284.96 |
| 1637280000000 | 10259.14 |
| 1637539200000 | 10164.89 |
| 1637625600000 | 10037.03 |
| 1637712000000 | 10044.23 |
| 1637798400000 | 10035.05 |
| 1637884800000 | 9944.58 |
| 1638144000000 | 9860.8 |
| 1638230400000 | 9604.52 |
| 1638316800000 | 9551.54 |
| 1638403200000 | 9497.83 |
| 1638489600000 | 9438.94 |
| 1638748800000 | 9423.58 |
| 1638835200000 | 9529.95 |
| 1638921600000 | 9629.09 |
| 1639008000000 | 9578.52 |
| 1639094400000 | 9433.08 |
| 1639353600000 | 9319.91 |
| 1639440000000 | 9267.3 |
| 1639526400000 | 9271.74 |
| 1639612800000 | 9235.35 |
| 1639699200000 | 9180.34 |
| 1639958400000 | 9017.76 |
| 1640044800000 | 9243.6 |
| 1640131200000 | 9214.59 |
| 1640217600000 | 9255.17 |
| 1640304000000 | 9298.72 |
| 1640563200000 | 9268.45 |
| 1640649600000 | 9311.35 |
| 1640736000000 | 9334.51 |
| 1640822400000 | 9394.6 |
| 1640908800000 | 9403.76 |
| 1641168000000 | 9399.69 |
| 1641254400000 | 9271.21 |
| 1641340800000 | 9123.79 |
| 1641427200000 | 9191.84 |
| 1641513600000 | 9206.76 |
| 1641772800000 | 9253.16 |
| 1641859200000 | 9410.7 |
| 1641945600000 | 9480.03 |
| 1642032000000 | 9326.38 |
| 1642118400000 | 9320.9 |
| 1642377600000 | 9323.79 |
| 1642464000000 | 9259 |
| 1642550400000 | 9255.62 |
| 1642636800000 | 9321.48 |
| 1642723200000 | 9182.26 |
| 1642982400000 | 9091.72 |
| 1643068800000 | 8986.98 |
| 1643155200000 | 8956.62 |
| 1643241600000 | 8813.05 |
| 1643328000000 | 8830.22 |
| 1643587200000 | 8977.61 |
| 1643673600000 | 9063.47 |
| 1643760000000 | 8976.34 |
| 1643846400000 | 9132.83 |
| 1643932800000 | 9249.39 |
| 1644192000000 | 9342.89 |
| 1644278400000 | 9470.31 |
| 1644364800000 | 9631.27 |
| 1644451200000 | 9572.13 |
| 1644537600000 | 9500.76 |
| 1644796800000 | 9201.9 |
| 1644883200000 | 9410.44 |
| 1644969600000 | 9388.38 |
| 1645056000000 | 9367.36 |
| 1645142400000 | 9243.02 |
| 1645401600000 | 9256.13 |
| 1645488000000 | 9150.61 |
| 1645574400000 | 9095.31 |
| 1645660800000 | 8762.66 |
| 1645747200000 | 8973.24 |
| 1646006400000 | 8910.04 |
| 1646092800000 | 8825.9 |
| 1646179200000 | 8683.22 |
| 1646265600000 | 8650.19 |
| 1646352000000 | 8467.1 |
| 1646611200000 | 8307.93 |
| 1646697600000 | 8207.73 |
| 1646784000000 | 8413.28 |
| 1646870400000 | 8511.12 |
| 1646956800000 | 8451.96 |
| 1647216000000 | 8361.15 |
| 1647302400000 | 8402.57 |
| 1647388800000 | 8706.91 |
| 1647475200000 | 8861.72 |
| 1647561600000 | 8939.51 |
| 1647820800000 | 8930.05 |
| 1647907200000 | 8999.64 |
| 1647993600000 | 9054.4 |
| 1648080000000 | 9103.01 |
| 1648166400000 | 9070.91 |
| 1648425600000 | 9101.62 |
| 1648512000000 | 9223.67 |
| 1648598400000 | 9230.41 |
| 1648684800000 | 9120.02 |
| 1648771200000 | 9130.63 |
| 1649030400000 | 9236.81 |
| 1649116800000 | 9230.62 |
| 1649203200000 | 9132.99 |
| 1649289600000 | 9047 |
| 1649376000000 | 8984.94 |
| 1649635200000 | 8923.7 |
| 1649721600000 | 8826.14 |
| 1649808000000 | 8883.4 |
| 1649894400000 | 8871.36 |
| 1649980800000 | 8871.36 |
| 1650240000000 | 8740.87 |
| 1650326400000 | 8746.57 |
| 1650412800000 | 8766.59 |
| 1650499200000 | 8729.96 |
| 1650585600000 | 8692.9 |
| 1650844800000 | 8624.85 |
| 1650931200000 | 8538.97 |
| 1651017600000 | 8507.78 |
| 1651104000000 | 8541.52 |
| 1651190400000 | 8604.75 |
| 1651449600000 | 8626.68 |
| 1651536000000 | 8633.17 |
| 1651622400000 | 8649.19 |
| 1651708800000 | 8558.13 |
| 1651795200000 | 8420.15 |
| 1652054400000 | 8236.1 |
| 1652140800000 | 8139.21 |
| 1652227200000 | 8098.88 |
| 1652313600000 | 7953.69 |
| 1652400000000 | 8144.48 |
| 1652659200000 | 8098.45 |
| 1652745600000 | 8262.48 |
| 1652832000000 | 8256.09 |
| 1652918400000 | 8236.46 |
| 1653004800000 | 8370.73 |
| 1653264000000 | 8327.3 |
| 1653350400000 | 8243.9 |
| 1653436800000 | 8231.34 |
| 1653523200000 | 8337.2 |
| 1653609600000 | 8435.84 |
| 1653868800000 | 8483.83 |
| 1653955200000 | 8451.62 |
| 1654041600000 | 8428.57 |
| 1654128000000 | 8426.95 |
| 1654214400000 | 8392.21 |
| 1654473600000 | 8411.16 |
| 1654560000000 | 8463.79 |
| 1654646400000 | 8473.75 |
| 1654732800000 | 8354.5 |
| 1654819200000 | 8197.16 |
| 1655078400000 | 8009.73 |
| 1655164800000 | 7940.59 |
| 1655251200000 | 7982.21 |
| 1655337600000 | 7929.69 |
| 1655424000000 | 7917.5 |
| 1655683200000 | 7918.87 |
| 1655769600000 | 8014.2 |
| 1655856000000 | 7928.22 |
| 1655942400000 | 7985.85 |
| 1656028800000 | 8062.84 |
| 1656288000000 | 8083.05 |
| 1656374400000 | 8040.96 |
| 1656460800000 | 7969.55 |
| 1656547200000 | 7879.66 |
| 1656633600000 | 7850.62 |
| 1656892800000 | 7909.41 |
| 1656979200000 | 7884.31 |
| 1657065600000 | 7873.93 |
| 1657152000000 | 7981.04 |
| 1657238400000 | 8005.7 |
| 1657497600000 | 7926.3 |
| 1657584000000 | 7942.4 |
| 1657670400000 | 7906.25 |
| 1657756800000 | 7775.48 |
| 1657843200000 | 7835.06 |
| 1658102400000 | 7915.49 |
| 1658188800000 | 7986.78 |
| 1658275200000 | 8129.39 |
| 1658361600000 | 8139.33 |
| 1658448000000 | 8171.43 |
| 1658707200000 | 8145.47 |
| 1658793600000 | 8128.61 |
| 1658880000000 | 8215.8 |
| 1658966400000 | 8286.88 |
| 1659052800000 | 8250.33 |
| 1659312000000 | 8358.36 |
| 1659398400000 | 8360.25 |
| 1659484800000 | 8429.64 |
| 1659571200000 | 8536.92 |
| 1659657600000 | 8553.8 |
| 1659916800000 | 8548.34 |
| 1660003200000 | 8523.45 |
| 1660089600000 | 8651.79 |
| 1660176000000 | 8707.47 |
| 1660262400000 | 8631.29 |
| 1660521600000 | 8611.14 |
| 1660608000000 | 8459.49 |
| 1660694400000 | 8405.14 |
| 1660780800000 | 8411.5 |
| 1660867200000 | 8287.06 |
| 1661126400000 | 8247.1 |
| 1661212800000 | 8235.34 |
| 1661299200000 | 8212.49 |
| 1661385600000 | 8293.11 |
| 1661472000000 | 8253.01 |
| 1661731200000 | 8136.78 |
| 1661817600000 | 8177.09 |
| 1661904000000 | 8155.46 |
| 1661990400000 | 8119.33 |
| 1662076800000 | 8083.73 |
| 1662336000000 | 8068.15 |
| 1662422400000 | 8062.19 |
| 1662508800000 | 8027.6 |
| 1662595200000 | 8092.78 |
| 1662681600000 | 8234.14 |
| 1662940800000 | 8313.13 |
| 1663027200000 | 8254.96 |
| 1663113600000 | 8182.41 |
| 1663200000000 | 8164.14 |
| 1663286400000 | 8152.68 |
| 1663545600000 | 8122.45 |
| 1663632000000 | 8113.44 |
| 1663718400000 | 8066.22 |
| 1663804800000 | 8027.93 |
| 1663891200000 | 7887.99 |
| 1664150400000 | 7742.67 |
| 1664236800000 | 7692.91 |
| 1664323200000 | 7573.98 |
| 1664409600000 | 7563.27 |
| 1664496000000 | 7634.47 |
| 1664755200000 | 7585.36 |
| 1664841600000 | 7741.21 |
| 1664928000000 | 7759.5 |
| 1665014400000 | 7780.91 |
| 1665100800000 | 7725.88 |
| 1665360000000 | 7598.15 |
| 1665446400000 | 7569.34 |
| 1665532800000 | 7525.58 |
| 1665619200000 | 7397.51 |
| 1665705600000 | 7410.2 |
| 1665964800000 | 7379.46 |
| 1666051200000 | 7420.19 |
| 1666137600000 | 7329.56 |
| 1666224000000 | 7349.45 |
| 1666310400000 | 7191.71 |
| 1666569600000 | 7210.57 |
| 1666656000000 | 7299.31 |
| 1666742400000 | 7433.25 |
| 1666828800000 | 7429.95 |
| 1666915200000 | 7495.62 |
| 1667174400000 | 7558.51 |
| 1667260800000 | 7639.75 |
| 1667347200000 | 7660.87 |
| 1667433600000 | 7513.62 |
| 1667520000000 | 7621.04 |
| 1667779200000 | 7721.76 |
| 1667865600000 | 7733.76 |
| 1667952000000 | 7707.09 |
| 1668038400000 | 7845.75 |
| 1668124800000 | 8098.34 |
| 1668384000000 | 8140.3 |
| 1668470400000 | 8359.62 |
| 1668556800000 | 8298.2099 |
| 1668643200000 | 8310.56 |
| 1668729600000 | 8286.15 |
| 1668988800000 | 8155.32 |
| 1669075200000 | 8179.98 |
| 1669161600000 | 8196.5 |
| 1669248000000 | 8219.95 |
| 1669334400000 | 8186.68 |
| 1669593600000 | 8158.61 |
| 1669680000000 | 8263.98 |
| 1669766400000 | 8358.31 |
| 1669852800000 | 8482.42 |
| 1669939200000 | 8415.29 |
| 1670198400000 | 8430.31 |
| 1670284800000 | 8378.9599 |
| 1670371200000 | 8306.06 |
| 1670457600000 | 8373.18 |
| 1670544000000 | 8402.66 |
| 1670803200000 | 8382.8799 |
| 1670889600000 | 8514.4 |
| 1670976000000 | 8544.42 |
| 1671062400000 | 8428.34 |
| 1671148800000 | 8278.58 |
| 1671408000000 | 8303.1 |
| 1671494400000 | 8306.99 |
| 1671580800000 | 8324.45 |
| 1671667200000 | 8313.6299 |
| 1671753600000 | 8295.68 |
| 1672012800000 | 8295.68 |
| 1672099200000 | 8347.78 |
| 1672185600000 | 8315.48 |
| 1672272000000 | 8347.16 |
| 1672358400000 | 8364.4 |
| 1672617600000 | 8364.4 |
| 1672704000000 | 8348.86 |
| 1672790400000 | 8387.81 |
| 1672876800000 | 8474.3799 |
| 1672963200000 | 8473.31 |
| 1673222400000 | 8567.48 |
| 1673308800000 | 8465.8 |
| 1673395200000 | 8515.04 |
| 1673481600000 | 8565.74 |
| 1673568000000 | 8683.58 |
| 1673827200000 | 8643.23 |
| 1673913600000 | 8672.28 |
| 1674000000000 | 8710.4599 |
| 1674086400000 | 8633.7 |
| 1674172800000 | 8763.2099 |
| 1674432000000 | 8781.16 |
| 1674518400000 | 8739.73 |
| 1674604800000 | 8911.68 |
| 1674691200000 | 9024.93 |
| 1674777600000 | 9090.6299 |
| 1675036800000 | 9003.17 |
| 1675123200000 | 8967.2099 |
| 1675209600000 | 9069.79 |
| 1675296000000 | 9126.66 |
| 1675382400000 | 9075.7099 |
| 1675641600000 | 8963.68 |
| 1675728000000 | 8991.45 |
| 1675814400000 | 9012.62 |
| 1675900800000 | 8958.03 |
| 1675987200000 | 8870.54 |
| 1676246400000 | 8800.7 |
| 1676332800000 | 8785.02 |
| 1676419200000 | 8677.39 |
| 1676505600000 | 8765.69 |
| 1676592000000 | 8764.43 |
| 1676851200000 | 8727.36 |
| 1676937600000 | 8680.83 |
| 1677024000000 | 8664.73 |
| 1677110400000 | 8552.47 |
| 1677196800000 | 8529.5 |
| 1677456000000 | 8493.82 |
| 1677542400000 | 8534.4 |
| 1677628800000 | 8533.61 |
| 1677715200000 | 8473.73 |
| 1677801600000 | 8496.86 |
| 1678060800000 | 8527.45 |
| 1678147200000 | 8698.07 |
| 1678233600000 | 8640.77 |
| 1678320000000 | 8589.55 |
| 1678406400000 | 8462.67 |
| 1678665600000 | 8381.65 |
| 1678752000000 | 8415.94 |
| 1678838400000 | 8459.1 |
| 1678924800000 | 8499.93 |
| 1679011200000 | 8588.03 |
| 1679270400000 | 8479.85 |
| 1679356800000 | 8597.8799 |
| 1679443200000 | 8698.24 |
| 1679529600000 | 8829.2 |
| 1679616000000 | 8750.54 |
| 1679875200000 | 8813.36 |
| 1679961600000 | 8856.09 |
| 1680048000000 | 8924.32 |
| 1680134400000 | 8934.18 |
| 1680220800000 | 8936.18 |
| 1680480000000 | 9022.08 |
| 1680566400000 | 9104.28 |
| 1680652800000 | 9075.59 |
| 1680739200000 | 8997.41 |
| 1680825600000 | 8997.41 |
| 1681084800000 | 8977.14 |
| 1681171200000 | 8967.12 |
| 1681257600000 | 8957.4599 |
| 1681344000000 | 9046.6299 |
| 1681430400000 | 9015.2 |
| 1681689600000 | 9006.53 |
| 1681776000000 | 8996.25 |
| 1681862400000 | 8997.08 |
| 1681948800000 | 8954.6299 |
| 1682035200000 | 8952.84 |
| 1682294400000 | 8957.43 |
| 1682380800000 | 8821.93 |
| 1682467200000 | 8821.82 |
| 1682553600000 | 8797.18 |
| 1682640000000 | 8840.76 |
| 1682899200000 | 8831.51 |
| 1682985600000 | 8843.5 |
| 1683072000000 | 8834 |
| 1683158400000 | 8885.09 |
| 1683244800000 | 8932.07 |
| 1683504000000 | 9033.32 |
| 1683590400000 | 8993.32 |
| 1683676800000 | 9018.55 |
| 1683763200000 | 8982.43 |
| 1683849600000 | 8870.83 |
| 1684108800000 | 8926.29 |
| 1684195200000 | 8704.26 |
| 1684281600000 | 8585.34 |
| 1684368000000 | 8552.47 |
| 1684454400000 | 8595.74 |
| 1684713600000 | 8590.84 |
| 1684800000000 | 8571.94 |
| 1684886400000 | 8527.68 |
| 1684972800000 | 8449.51 |
| 1685059200000 | 8451.72 |
| 1685318400000 | 8423.59 |
| 1685404800000 | 8391 |
| 1685491200000 | 8299.8799 |
| 1685577600000 | 8350.61 |
| 1685664000000 | 8374 |
| 1685923200000 | 8404.74 |
| 1686009600000 | 8447.34 |
| 1686096000000 | 8430.07 |
| 1686182400000 | 8502.92 |
| 1686268800000 | 8499.8799 |
| 1686528000000 | 8539.06 |
| 1686614400000 | 8551.1299 |
| 1686700800000 | 8609.79 |
| 1686787200000 | 8659.8799 |
| 1686873600000 | 8697.4599 |
| 1687132800000 | 8639.42 |
| 1687219200000 | 8564.15 |
| 1687305600000 | 8565.53 |
| 1687392000000 | 8538.6 |
| 1687478400000 | 8405.92 |
| 1687737600000 | 8368.29 |
| 1687824000000 | 8440.1299 |
| 1687910400000 | 8423.2099 |
| 1687996800000 | 8412.08 |
| 1688083200000 | 8431.56 |
| 1688342400000 | 8456.27 |
| 1688428800000 | 8457.15 |
| 1688515200000 | 8394.1 |
| 1688601600000 | 8270.18 |
| 1688688000000 | 8283.28 |
| 1688947200000 | 8344.1299 |
| 1689033600000 | 8417.67 |
| 1689120000000 | 8538.8 |
| 1689206400000 | 8753.34 |
| 1689292800000 | 8786.59 |
| 1689552000000 | 8784.45 |
| 1689638400000 | 8773.28 |
| 1689724800000 | 8801.39 |
| 1689811200000 | 8767.37 |
| 1689897600000 | 8762.85 |
| 1690156800000 | 8734.75 |
| 1690243200000 | 8794.78 |
| 1690329600000 | 8850.72 |
| 1690416000000 | 8890.7 |
| 1690502400000 | 8996.83 |
| 1690761600000 | 9067.2099 |
| 1690848000000 | 9017.08 |
| 1690934400000 | 8820.56 |
| 1691020800000 | 8777.56 |
| 1691107200000 | 8761.37 |
| 1691366400000 | 8778.31 |
| 1691452800000 | 8730.56 |
| 1691539200000 | 8734.95 |
| 1691625600000 | 8761.82 |
| 1691712000000 | 8698.9 |
| 1691971200000 | 8579.2099 |
| 1692057600000 | 8325.44 |
| 1692144000000 | 8271.22 |
| 1692230400000 | 8218.55 |
| 1692316800000 | 8173.78 |
| 1692576000000 | 8113.06 |
| 1692662400000 | 8100.39 |
| 1692748800000 | 8161.65 |
| 1692835200000 | 8154.21 |
| 1692921600000 | 8161.16 |
| 1693180800000 | 8239.6 |
| 1693267200000 | 8289.02 |
| 1693353600000 | 8307 |
| 1693440000000 | 8332.08 |
| 1693526400000 | 8330.03 |
| 1693785600000 | 8328.62 |
| 1693872000000 | 8250.02 |
| 1693958400000 | 8252.9599 |
| 1694044800000 | 8253.14 |
| 1694131200000 | 8203.1 |
| 1694390400000 | 8249.14 |
| 1694476800000 | 8226.8 |
| 1694563200000 | 8252.66 |
| 1694649600000 | 8322.82 |
| 1694736000000 | 8378.56 |
| 1694995200000 | 8317.83 |
| 1695081600000 | 8274.12 |
| 1695168000000 | 8283.82 |
| 1695254400000 | 8140.27 |
| 1695340800000 | 8163.33 |
| 1695600000000 | 8216.52 |
| 1695686400000 | 8205.72 |
| 1695772800000 | 8172.33 |
| 1695859200000 | 8215.78 |
| 1695945600000 | 8268.12 |
| 1696204800000 | 8197.68 |
| 1696291200000 | 8146.87 |
| 1696377600000 | 8029.98 |
| 1696464000000 | 8080.38 |
| 1696550400000 | 8125.77 |
| 1696809600000 | 8098.12 |
| 1696896000000 | 8222.54 |
| 1696982400000 | 8231.3 |
| 1697068800000 | 8269.72 |
| 1697155200000 | 8181.98 |
| 1697414400000 | 8150.49 |
| 1697500800000 | 8164.82 |
| 1697587200000 | 8050.26 |
| 1697673600000 | 7951.09 |
| 1697760000000 | 7894.8 |
| 1698019200000 | 7843.43 |
| 1698105600000 | 7937.71 |
| 1698192000000 | 7894.02 |
| 1698278400000 | 7837.36 |
| 1698364800000 | 7818.45 |
| 1698624000000 | 7870.95 |
| 1698710400000 | 7855.58 |
| 1698796800000 | 7859.5 |
| 1698883200000 | 7931.25 |
| 1698969600000 | 8172.97 |
| 1699228800000 | 8285.92 |
| 1699315200000 | 8231.54 |
| 1699401600000 | 8125.75 |
| 1699488000000 | 8129.22 |
| 1699574400000 | 8058.13 |
| 1699833600000 | 8067.34 |
| 1699920000000 | 8018.8 |
| 1700006400000 | 8161.68 |
| 1700092800000 | 8155.16 |
| 1700179200000 | 8162.72 |
| 1700438400000 | 8174.19 |
| 1700524800000 | 8152.38 |
| 1700611200000 | 8152.61 |
| 1700697600000 | 8162.54 |
| 1700784000000 | 8120.21 |
| 1701043200000 | 8120.79 |
| 1701129600000 | 8129.12 |
| 1701216000000 | 8138.75 |
| 1701302400000 | 8080.54 |
| 1701388800000 | 8126.37 |
| 1701648000000 | 8119.14 |
| 1701734400000 | 8090.24 |
| 1701820800000 | 8129.88 |
| 1701907200000 | 8110.87 |
| 1701993600000 | 8205.28 |
| 1702252800000 | 8108.45 |
| 1702339200000 | 8158.53 |
| 1702425600000 | 8155.09 |
| 1702512000000 | 8301.73 |
| 1702598400000 | 8234.65 |
| 1702857600000 | 8217.86 |
| 1702944000000 | 8254.91 |
| 1703030400000 | 8208.82 |
| 1703116800000 | 8263.55 |
| 1703203200000 | 8354.29 |
| 1703462400000 | 8354.29 |
| 1703548800000 | 8360.62 |
| 1703635200000 | 8467.18 |
| 1703721600000 | 8600.29 |
| 1703808000000 | 8642.91 |
| 1704153600000 | 8557.92 |
| 1704240000000 | 8469.82 |
| 1704326400000 | 8404.36 |
| 1704412800000 | 8441.6 |
| 1704672000000 | 8439.85 |
| 1704758400000 | 8443.39 |
| 1704844800000 | 8403.31 |
| 1704931200000 | 8434.87 |
| 1705017600000 | 8404.07 |
| 1705276800000 | 8403.67 |
| 1705363200000 | 8317.05 |
| 1705449600000 | 8178.99 |
| 1705536000000 | 8190.05 |
| 1705622400000 | 8238.69 |
| 1705881600000 | 8242.11 |
| 1705968000000 | 8224.64 |
| 1706054400000 | 8305.15 |
| 1706140800000 | 8266.7 |
| 1706227200000 | 8292.72 |
| 1706486400000 | 8261.84 |
| 1706572800000 | 8265.6 |
| 1706659200000 | 8286.08 |
| 1706745600000 | 8275.26 |
| 1706832000000 | 8362.32 |
| 1707091200000 | 8220.51 |
| 1707177600000 | 8231.29 |
| 1707264000000 | 8323.06 |
| 1707350400000 | 8268.42 |
| 1707436800000 | 8268.68 |
| 1707696000000 | 8275.83 |
| 1707782400000 | 8240.9 |
| 1707868800000 | 8252.8799 |
| 1707955200000 | 8366.05 |
| 1708041600000 | 8486.16 |
| 1708300800000 | 8493.75 |
| 1708387200000 | 8551.04 |
| 1708473600000 | 8480.7 |
| 1708560000000 | 8500.16 |
| 1708646400000 | 8418.42 |
| 1708905600000 | 8382.52 |
| 1708992000000 | 8376.2 |
| 1709078400000 | 8320.77 |
| 1709164800000 | 8336.17 |
| 1709251200000 | 8353.9 |
| 1709510400000 | 8363.07 |
| 1709596800000 | 8352.41 |
| 1709683200000 | 8479.02 |
| 1709769600000 | 8499.08 |
| 1709856000000 | 8539.67 |
| 1710115200000 | 8526.92 |
| 1710201600000 | 8517.6 |
| 1710288000000 | 8589.1 |
| 1710374400000 | 8629.29 |
| 1710460800000 | 8557.34 |
| 1710720000000 | 8542.36 |
| 1710806400000 | 8505.57 |
| 1710892800000 | 8505.1 |
| 1710979200000 | 8613.25 |
| 1711065600000 | 8571.52 |
| 1711324800000 | 8546.77 |
| 1711411200000 | 8641.14 |
| 1711497600000 | 8649.72 |
| 1711584000000 | 8586.18 |
| 1711670400000 | 8586.18 |
| 1711929600000 | 8594.05 |
| 1712016000000 | 8645.11 |
| 1712102400000 | 8586.43 |
| 1712188800000 | 8636.43 |
| 1712275200000 | 8628.11 |
| 1712534400000 | 8637.82 |
| 1712620800000 | 8716.5 |
| 1712707200000 | 8675.65 |
| 1712793600000 | 8627.02 |
| 1712880000000 | 8536.57 |
| 1713139200000 | 8439.09 |
| 1713225600000 | 8376.25 |
| 1713312000000 | 8392.69 |
| 1713398400000 | 8480.91 |
| 1713484800000 | 8437.76 |
| 1713744000000 | 8589.29 |
| 1713830400000 | 8738.9 |
| 1713916800000 | 8803.36 |
| 1714003200000 | 8819.39 |
| 1714089600000 | 8793.8 |
| 1714348800000 | 8848.69 |
| 1714435200000 | 8828.82 |
| 1714521600000 | 8823.58 |
| 1714608000000 | 8888.6 |
| 1714694400000 | 8964.23 |
| 1714953600000 | 8976.57 |
| 1715040000000 | 8948.68 |
| 1715126400000 | 8912.7099 |
| 1715212800000 | 8941.3799 |
| 1715299200000 | 8980.69 |
| 1715558400000 | 9007.56 |
| 1715644800000 | 9057.2099 |
| 1715731200000 | 9059.1299 |
| 1715817600000 | 9141.72 |
| 1715904000000 | 9191.6299 |
| 1716163200000 | 9171.98 |
| 1716249600000 | 9159.8 |
| 1716336000000 | 9145.51 |
| 1716422400000 | 9151.58 |
| 1716508800000 | 9146.43 |
| 1716768000000 | 9166.16 |
| 1716854400000 | 9164.74 |
| 1716940800000 | 9114.5 |
| 1717027200000 | 9115.86 |
| 1717113600000 | 9132.6 |
| 1717372800000 | 9205.86 |
| 1717459200000 | 9199.62 |
| 1717545600000 | 9180.16 |
| 1717632000000 | 9203.07 |
| 1717718400000 | 9183.05 |
| 1717977600000 | 9149.39 |
| 1718064000000 | 9121.11 |
| 1718150400000 | 9181.17 |
| 1718236800000 | 9196.92 |
| 1718323200000 | 9103.25 |
| 1718582400000 | 9115.16 |
| 1718668800000 | 9149.5 |
| 1718755200000 | 9165.19 |
| 1718841600000 | 9133.39 |
| 1718928000000 | 9134.32 |
| 1719187200000 | 9169.65 |
| 1719273600000 | 9164.4599 |
| 1719360000000 | 9164.4599 |
| 1719446400000 | 9182.27 |
| 1719532800000 | 9139.6299 |
| 1719792000000 | 9117.54 |
| 1719878400000 | 9197.36 |
| 1719964800000 | 9346.86 |
| 1720051200000 | 9413.2 |
| 1720137600000 | 9359.74 |
| 1720396800000 | 9373.34 |
| 1720483200000 | 9414.72 |
| 1720569600000 | 9512.76 |
| 1720656000000 | 9589.56 |
| 1720742400000 | 9668.1 |
| 1721001600000 | 9640.72 |
| 1721088000000 | 9583.26 |
| 1721174400000 | 9601.28 |
| 1721260800000 | 9546.67 |
| 1721347200000 | 9461.27 |
| 1721606400000 | 9420.2099 |
| 1721692800000 | 9465.89 |
| 1721779200000 | 9472.44 |
| 1721865600000 | 9374.75 |
| 1721952000000 | 9386.1 |
| 1722211200000 | 9425.95 |
| 1722297600000 | 9407.45 |
| 1722384000000 | 9494.54 |
| 1722470400000 | 9439.06 |
| 1722556800000 | 9380.79 |
| 1722816000000 | 9053.09 |
| 1722902400000 | 8930.1 |
| 1722988800000 | 9053.16 |
| 1723075200000 | 9104.9599 |
| 1723161600000 | 9148.32 |
| 1723420800000 | 9166.87 |
| 1723507200000 | 9360.15 |
| 1723593600000 | 9482.99 |
| 1723680000000 | 9566.79 |
| 1723766400000 | 9665.65 |
| 1724025600000 | 9774.26 |
| 1724112000000 | 9830.73 |
| 1724198400000 | 9844.42 |
| 1724284800000 | 9849.18 |
| 1724371200000 | 9930.2 |
| 1724630400000 | 9958.78 |
| 1724716800000 | 9955.95 |
| 1724803200000 | 9933.53 |
| 1724889600000 | 9906.87 |
| 1724976000000 | 10016.1 |
| 1725235200000 | 10044.43 |
| 1725321600000 | 10058.82 |
| 1725408000000 | 10006.98 |
| 1725494400000 | 10074.01 |
| 1725580800000 | 10078.72 |
| 1725840000000 | 10120.75 |
| 1725926400000 | 10163.98 |
| 1726012800000 | 10230.97 |
| 1726099200000 | 10302.42 |
| 1726185600000 | 10398.32 |
| 1726444800000 | 10423.76 |
| 1726531200000 | 10499.02 |
| 1726617600000 | 10522.83 |
| 1726704000000 | 10668.59 |
| 1726790400000 | 10646.65 |
| 1727049600000 | 10753.1299 |
| 1727136000000 | 10778.7099 |
| 1727222400000 | 10692.94 |
| 1727308800000 | 10728.33 |
| 1727395200000 | 10743.81 |
| 1727654400000 | 10759.51 |
| 1727740800000 | 10734.79 |
| 1727827200000 | 10695.2 |
| 1727913600000 | 10627.22 |
| 1728000000000 | 10619.49 |
| 1728259200000 | 10641.05 |
| 1728345600000 | 10569.48 |
| 1728432000000 | 10617.42 |
| 1728518400000 | 10572.56 |
| 1728604800000 | 10606.95 |
| 1728864000000 | 10653.03 |
| 1728950400000 | 10607.42 |
| 1729036800000 | 10603.39 |
| 1729123200000 | 10659.82 |
| 1729209600000 | 10721.92 |
| 1729468800000 | 10645.14 |
| 1729555200000 | 10570.37 |
| 1729641600000 | 10540.04 |
| 1729728000000 | 10580.26 |
| 1729814400000 | 10537.16 |
| 1730073600000 | 10495.24 |
| 1730160000000 | 10453.87 |
| 1730246400000 | 10384.89 |
| 1730332800000 | 10366.68 |
| 1730419200000 | 10366.28 |
| 1730678400000 | 10454.51 |
| 1730764800000 | 10487.08 |
| 1730851200000 | 10409.1299 |
| 1730937600000 | 10656.64 |
| 1731024000000 | 10725.23 |
| 1731283200000 | 10746.54 |
| 1731369600000 | 10776.45 |
| 1731456000000 | 10746.29 |
| 1731542400000 | 10779.04 |
| 1731628800000 | 10781.01 |
| 1731888000000 | 10831.02 |
| 1731974400000 | 10977.15 |
| 1732060800000 | 10930.98 |
| 1732147200000 | 10941.53 |
| 1732233600000 | 10884.57 |
| 1732492800000 | 10888.89 |
| 1732579200000 | 10835.3799 |
| 1732665600000 | 10901.02 |
| 1732752000000 | 10953.33 |
| 1732838400000 | 10949.39 |
| 1733097600000 | 10922.23 |
| 1733184000000 | 11051.32 |
| 1733270400000 | 11117.51 |
| 1733356800000 | 11201.99 |
| 1733443200000 | 11117.2099 |
| 1733702400000 | 11113.18 |
| 1733788800000 | 11086.55 |
| 1733875200000 | 11088.1299 |
| 1733961600000 | 11116.08 |
| 1734048000000 | 11083.2 |
| 1734307200000 | 11072.7 |
| 1734393600000 | 11034.34 |
| 1734480000000 | 10909.54 |
| 1734566400000 | 10822.16 |
| 1734652800000 | 10730.54 |
| 1734912000000 | 10790.9 |
| 1734998400000 | 10835.64 |
| 1735084800000 | 10835.64 |
| 1735171200000 | 10805.67 |
| 1735257600000 | 10830.01 |
| 1735516800000 | 10864.8799 |
| 1735603200000 | 10798.83 |
| 1735776000000 | 10793.56 |
| 1735862400000 | 10795.5 |
| 1736121600000 | 10914.72 |
| 1736208000000 | 10902.42 |
| 1736294400000 | 11028.36 |
| 1736380800000 | 10974.31 |
| 1736467200000 | 10803.28 |
| 1736726400000 | 10741.2 |
| 1736812800000 | 10819.95 |
| 1736899200000 | 10792.53 |
| 1736985600000 | 10880.94 |
| 1737072000000 | 10941.92 |
| 1737331200000 | 11012.08 |
| 1737417600000 | 11033.3799 |
| 1737504000000 | 11002.01 |
| 1737590400000 | 11023.19 |
| 1737676800000 | 11121.31 |
| 1737936000000 | 11052.4 |
| 1738022400000 | 11074.47 |
| 1738108800000 | 11121.79 |
| 1738195200000 | 11143.94 |
| 1738281600000 | 11214.54 |
| 1738540800000 | 11096.32 |
| 1738627200000 | 11175.01 |
| 1738713600000 | 11192.94 |
| 1738800000000 | 11194.05 |
| 1738886400000 | 11256.85 |
| 1739145600000 | 11303.09 |
| 1739232000000 | 11328.35 |
| 1739318400000 | 11380.03 |
| 1739404800000 | 11490.98 |
| 1739491200000 | 11566.27 |
| 1739750400000 | 11617.78 |
| 1739836800000 | 11700.75 |
| 1739923200000 | 11681.4 |
| 1740009600000 | 11676.35 |
| 1740096000000 | 11603.1 |
| 1740355200000 | 11584.76 |
| 1740441600000 | 11513.9599 |
| 1740528000000 | 11555.25 |
| 1740614400000 | 11484.66 |
| 1740700800000 | 11420.17 |
| 1740960000000 | 11438.29 |
| 1741046400000 | 11513.98 |
| 1741132800000 | 11781.3 |
| 1741219200000 | 11745.11 |
| 1741305600000 | 11708.65 |
| 1741564800000 | 11554.48 |
| 1741651200000 | 11398.66 |
| 1741737600000 | 11440.18 |
| 1741824000000 | 11366.52 |
| 1741910400000 | 11405.1299 |
| 1742169600000 | 11557.16 |
| 1742256000000 | 11538.42 |
| 1742342400000 | 11560.87 |
| 1742428800000 | 11631.58 |
| 1742515200000 | 11612.17 |
| 1742774400000 | 11647.04 |
| 1742860800000 | 11723.04 |
| 1742947200000 | 11712.76 |
| 1743033600000 | 11816.09 |
| 1743120000000 | 11742.03 |
| 1743379200000 | 11716.66 |
| 1743465600000 | 11734.23 |
| 1743552000000 | 11733.56 |
| 1743638400000 | 11604.35 |
| 1743724800000 | 11083.35 |
| 1743984000000 | 10364.4599 |
| 1744070400000 | 10148.08 |
| 1744156800000 | 10147.2 |
| 1744243200000 | 10662.67 |
| 1744329600000 | 10616.1299 |
| 1744588800000 | 10752.59 |
| 1744675200000 | 10952.7099 |
| 1744761600000 | 11056.37 |
| 1744848000000 | 11225.51 |
| 1744934400000 | 11225.51 |
| 1745193600000 | 11333.9 |
| 1745280000000 | 11411.44 |
| 1745366400000 | 11503.06 |
| 1745452800000 | 11555.49 |
| 1745539200000 | 11590.1 |
| 1745798400000 | 11645.53 |
| 1745884800000 | 11705.05 |
| 1745971200000 | 11809.98 |
| 1746057600000 | 11806.59 |
| 1746144000000 | 12053.3799 |
| 1746403200000 | 12125.72 |
| 1746489600000 | 12146.09 |
| 1746576000000 | 12150.72 |
| 1746662400000 | 12085.77 |
| 1746748800000 | 12078.95 |
| 1747008000000 | 12056.64 |
| 1747094400000 | 12237.1 |
| 1747180800000 | 12363.97 |
| 1747267200000 | 12419.6 |
| 1747353600000 | 12416.64 |
| 1747612800000 | 12421.36 |
| 1747699200000 | 12427.76 |
| 1747785600000 | 12496.86 |
| 1747872000000 | 12422.19 |
| 1747958400000 | 12525.1299 |
| 1748217600000 | 12517.9 |
| 1748304000000 | 12543.61 |
| 1748390400000 | 12577.48 |
| 1748476800000 | 12558.81 |
| 1748563200000 | 12475.79 |
| 1748822400000 | 12559.2 |
| 1748908800000 | 12551.56 |
| 1748995200000 | 12629.9 |
| 1749081600000 | 12709.93 |
| 1749168000000 | 12653.74 |
| 1749427200000 | 12676.39 |
| 1749513600000 | 12572.27 |
| 1749600000000 | 12530.32 |
| 1749686400000 | 12590.16 |
| 1749772800000 | 12527.99 |
| 1750032000000 | 12592.82 |
| 1750118400000 | 12603.72 |
| 1750204800000 | 12553.08 |
| 1750291200000 | 12445.25 |
| 1750377600000 | 12411.1299 |
| 1750636800000 | 12390.33 |
| 1750723200000 | 12590.58 |
| 1750809600000 | 12603.98 |
| 1750896000000 | 12734.23 |
| 1750982400000 | 12799.85 |
| 1751241600000 | 12823.8 |
| 1751328000000 | 12770.79 |
| 1751414400000 | 12802.36 |
| 1751500800000 | 12822.48 |
| 1751587200000 | 12811.76 |
| 1751846400000 | 12850.66 |
| 1751932800000 | 12834.14 |
| 1752019200000 | 12910.16 |
| 1752105600000 | 12913.61 |
| 1752192000000 | 12934.39 |
| 1752451200000 | 13019.57 |
| 1752537600000 | 13117.45 |
| 1752624000000 | 13188.07 |
| 1752710400000 | 13336.43 |
| 1752796800000 | 13454.81 |
| 1753056000000 | 13347.7 |
| 1753142400000 | 13361.67 |
| 1753228800000 | 13495.33 |
| 1753315200000 | 13595.4 |
| 1753401600000 | 13531.48 |
| 1753660800000 | 13490.53 |
| 1753747200000 | 13431.42 |
| 1753833600000 | 13352.29 |
| 1753920000000 | 13177.26 |
| 1754006400000 | 13150.94 |
| 1754265600000 | 13323.09 |
| 1754352000000 | 13280.91 |
| 1754438400000 | 13295.91 |
| 1754524800000 | 13391.35 |
| 1754611200000 | 13374.52 |
| 1754870400000 | 13330.35 |
| 1754956800000 | 13718.61 |
| 1755043200000 | 13899.92 |
| 1755129600000 | 13845.32 |
| 1755216000000 | 13880.84 |
| 1755475200000 | 13749.38 |
| 1755561600000 | 13843.88 |
| 1755648000000 | 13847.25 |
| 1755734400000 | 13855.64 |
| 1755820800000 | 14062.96 |
| 1756080000000 | 14099.53 |
| 1756166400000 | 14055.33 |
| 1756252800000 | 13954.75 |
| 1756339200000 | 14074.73 |
| 1756425600000 | 14116.75 |
| 1756684800000 | 14136.84 |
| 1756771200000 | 14053.25 |
| 1756857600000 | 14056.58 |
| 1756944000000 | 14171.79 |
| 1757030400000 | 14282 |
| 1757289600000 | 14291.8 |
| 1757376000000 | 14302.51 |
| 1757462400000 | 14422.31 |
| 1757548800000 | 14489.32 |
| 1757635200000 | 14469.24 |
| 1757894400000 | 14398.81 |
| 1757980800000 | 14417.28 |
| 1758067200000 | 14356.76 |
| 1758153600000 | 14315.42 |
| 1758240000000 | 14303.32 |
| 1758499200000 | 14307.21 |
| 1758585600000 | 14206.87 |
| 1758672000000 | 14137.43 |
| 1758758400000 | 14052.05 |
| 1758844800000 | 14012.17 |
| 1759104000000 | 14000.98 |
| 1759190400000 | 14049.12 |
| 1759276800000 | 14167.89 |
| 1759363200000 | 14355.09 |
| 1759449600000 | 14421.43 |
| 1759708800000 | 14479.76 |
| 1759795200000 | 14608.81 |
| 1759881600000 | 14574.95 |
| 1759968000000 | 14447.78 |
| 1760054400000 | 14312.48 |
| 1760313600000 | 14229.96 |
| 1760400000000 | 14104.08 |
| 1760486400000 | 13937.58 |
| 1760572800000 | 13928.4 |
| 1760659200000 | 13790.42 |
| 1760918400000 | 13887.48 |
| 1761004800000 | 13976.88 |
| 1761091200000 | 13902.28 |
| 1761177600000 | 13957.69 |
| 1761264000000 | 13952.13 |
| 1761523200000 | 14092.63 |
| 1761609600000 | 14147.54 |
| 1761696000000 | 14081.49 |
| 1761782400000 | 14000.19 |
| 1761868800000 | 13972.8 |
| 1762128000000 | 14005.55 |
| 1762214400000 | 13917.38 |
| 1762300800000 | 13912.93 |
| 1762387200000 | 14041.06 |
| 1762473600000 | 14041.56 |
| 1762732800000 | 14102.06 |
| 1762819200000 | 14083.04 |
| 1762905600000 | 14160.09 |
| 1762992000000 | 14184.2 |
| 1763078400000 | 14116.14 |
| 1763337600000 | 14145.18 |
| 1763424000000 | 14070.58 |
| 1763510400000 | 13986.33 |
| 1763596800000 | 13840.53 |
| 1763683200000 | 13721.3 |
| 1763942400000 | 13888.53 |
| 1764028800000 | 13893.49 |
| 1764115200000 | 13947.25 |
| 1764201600000 | 13965.28 |
| 1764288000000 | 14087.11 |
| STOXX Singapore All Cap | STOXX Developed World All Cap | |
|---|---|---|
| 2018 | -6.1239778513488 | -8.985856658024 |
| 2019 | 14.164906825124 | 27.984902523963 |
| 2020 | 9.236210723825 | 16.829972011998 |
| 2021 | 7.5838334545716 | 20.501797904805 |
| 2022 | -11.052600236502 | -18.324257922774 |
| 2023 | 3.3297068528531 | 23.375875242541 |
| 2024 | 24.837812951133 | 17.964433913202 |
| 2025 | 36.17011568778 | 24.449771795939 |
Methodology
The STOXX Singapore All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Singapore. STOXX Singapore All 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1169660391 | SWSGACR | .SWSGACR | |
| Gross Return EUR | CH1169660409 | SWSGACGR | .SWSGACGR | |
| Price EUR | CH1169660417 | SWSGACP | .SWSGACP | |
| Net Return USD | CH1169660367 | SWSGACV | .SWSGACV | |
| Price USD | CH1169660383 | SWSGACL | .SWSGACL | |
| Gross Return USD | CH1169660375 | SWSGACGV | .SWSGACGV |
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 |
|---|---|---|---|
| DBS Group Holdings Ltd. | Banks | Singapore | 18.530% |
| SEA 'A' SPN.ADR | Technology | Singapore | 15.174% |
| Oversea-Chinese Banking Corp. | Banks | Singapore | 11.108% |
| United Overseas Bank Ltd. | Banks | Singapore | 9.017% |
| Singapore Telecommunications L | Telecommunications | Singapore | 5.803% |
| Jardine Matheson Holdings Ltd. | Industrial Goods and Services | Singapore | 2.648% |
| KEPPEL | Utilities | Singapore | 2.466% |
| CAPITALAND INT COMM TRUST | Real Estate | Singapore | 2.388% |
| Singapore Exchange Ltd. | Financial Services | Singapore | 2.347% |
| Singapore Technologies Enginee | Industrial Goods and Services | Singapore | 2.198% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.