Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Singapore Mid 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 Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Singapore covering approximately 15% of investable market capitalization. STOXX Singapore Mid 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 Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Singapore Mid Cap | 104.6 | 61.1 | 4.1 | 3.4 | 7.7 | 1.4 | 12.6 | 2.3 | 17.3 |
| STOXX Developed World Mid Cap | 11,927.5 | 10,394.8 | 11.5 | 7.4 | 164.9 | 0.2 | 1.6 | 0.0 | 15.0 |
Supersector weighting (top 10)
| Real Estate | 38.3 |
|---|---|
| Industrial Goods and Services | 23.8 |
| Utilities | 17.8 |
| Financial Services | 12.6 |
| Travel and Leisure | 5.3 |
| Automobiles and Parts | 2.3 |
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 Mid Cap | 0.6 | 2.7 | 2.7 | 31.1 | 23.2 | N/A | N/A | 2.6 | 9.4 | 4.3 |
| STOXX Developed World Mid Cap | -5.6 | 11.5 | 11.5 | 4.3 | 39.8 | N/A | N/A | 11.4 | 1.4 | 6.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Singapore Mid Cap | N/A | N/A | 12.0 | 13.8 | 18.0 | N/A | N/A | -0.1 | 0.5 | 0.1 |
| STOXX Developed World Mid Cap | N/A | N/A | 11.1 | 15.9 | 18.7 | N/A | N/A | 0.7 | 0.0 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Singapore Mid Cap | 0.1 | 0.4 | 0.4 | 0.4 | 0.5 | 14.7 | 13.1 | 13.1 | 16.6 | 18.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Singapore Mid Cap | 0.1 | 0.4 | 0.4 | 0.3 | 0.5 | 5.1 | -0.7 | -0.7 | 0.4 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 31, 2024
BENCHMARK INDICES
STOXX Singapore Mid 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 Mid Cap | 33.1 | 16.3 | 16.8 | 16.3 | 1.1 | 4.2 | 2.3 | 7.2 |
| STOXX Developed World Mid Cap | 27.1 | 19.5 | 21.0 | 18.3 | 2.4 | 2.2 | 1.6 | -79.5 |
Performance and annual returns
| STOXX Singapore Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1000.06 |
| 1001462400000 | 1013.77 |
| 1001548800000 | 1032.84 |
| 1001635200000 | 1048.6 |
| 1001894400000 | 1045.18 |
| 1001980800000 | 1045.65 |
| 1002067200000 | 1013.76 |
| 1002153600000 | 1059.42 |
| 1002240000000 | 1064.46 |
| 1002499200000 | 1023.03 |
| 1002585600000 | 1058.7 |
| 1002672000000 | 1047.75 |
| 1002758400000 | 1081.57 |
| 1002844800000 | 1088.09 |
| 1003104000000 | 1085.11 |
| 1003190400000 | 1084.44 |
| 1003276800000 | 1112.07 |
| 1003363200000 | 1088.45 |
| 1003449600000 | 1076.07 |
| 1003708800000 | 1075.63 |
| 1003795200000 | 1101.14 |
| 1003881600000 | 1104.08 |
| 1003968000000 | 1100.33 |
| 1004054400000 | 1094.66 |
| 1004313600000 | 1070.13 |
| 1004400000000 | 1062.87 |
| 1004486400000 | 1051.63 |
| 1004572800000 | 980.07 |
| 1004659200000 | 964.26 |
| 1004918400000 | 987.8 |
| 1005004800000 | 987.84 |
| 1005091200000 | 981.9 |
| 1005177600000 | 1000.45 |
| 1005264000000 | 1023.68 |
| 1005523200000 | 1017.3 |
| 1005609600000 | 1013.7 |
| 1005696000000 | 1014.72 |
| 1005782400000 | 1076.66 |
| 1005868800000 | 1062.49 |
| 1006128000000 | 1095.02 |
| 1006214400000 | 1087.98 |
| 1006300800000 | 1085.46 |
| 1006387200000 | 1067.04 |
| 1006473600000 | 1080.03 |
| 1006732800000 | 1089.23 |
| 1006819200000 | 1093.15 |
| 1006905600000 | 1090.81 |
| 1006992000000 | 1077.93 |
| 1007078400000 | 1071.91 |
| 1007337600000 | 1083.47 |
| 1007424000000 | 1145.34 |
| 1007510400000 | 1187.91 |
| 1007596800000 | 1207.02 |
| 1007683200000 | 1204.63 |
| 1007942400000 | 1203.56 |
| 1008028800000 | 1215.13 |
| 1008115200000 | 1224.7 |
| 1008201600000 | 1203.95 |
| 1008288000000 | 1206.52 |
| 1008547200000 | 1206.64 |
| 1008633600000 | 1225.29 |
| 1008720000000 | 1248.25 |
| 1008806400000 | 1234.66 |
| 1008892800000 | 1207.62 |
| 1009152000000 | 1213.65 |
| 1009238400000 | 1212.14 |
| 1009324800000 | 1201.64 |
| 1009411200000 | 1212.93 |
| 1009497600000 | 1216.25 |
| 1009756800000 | 1220.8 |
| 1009929600000 | 1229.59 |
| 1010016000000 | 1258.36 |
| 1010102400000 | 1303.78 |
| 1010361600000 | 1309.38 |
| 1010448000000 | 1313.75 |
| 1010534400000 | 1294.74 |
| 1010620800000 | 1336.72 |
| 1010707200000 | 1333.98 |
| 1010966400000 | 1342.48 |
| 1011052800000 | 1316.94 |
| 1011139200000 | 1290.63 |
| 1011225600000 | 1285.42 |
| 1011312000000 | 1286.05 |
| 1011571200000 | 1293.93 |
| 1011657600000 | 1272.3 |
| 1011744000000 | 1277.9 |
| 1011830400000 | 1281.44 |
| 1011916800000 | 1336.93 |
| 1012176000000 | 1362.03 |
| 1012262400000 | 1360.63 |
| 1012348800000 | 1340.58 |
| 1012435200000 | 1352.82 |
| 1012521600000 | 1338.39 |
| 1012780800000 | 1304.88 |
| 1012867200000 | 1296.2 |
| 1012953600000 | 1309.17 |
| 1013040000000 | 1286.38 |
| 1013126400000 | 1287.84 |
| 1013385600000 | 1295.49 |
| 1013472000000 | 1296.36 |
| 1013558400000 | 1295.52 |
| 1013644800000 | 1342.45 |
| 1013731200000 | 1331.25 |
| 1013990400000 | 1321.91 |
| 1014076800000 | 1299.21 |
| 1014163200000 | 1300.01 |
| 1014249600000 | 1290.72 |
| 1014336000000 | 1277.2 |
| 1014595200000 | 1259.15 |
| 1014681600000 | 1266.76 |
| 1014768000000 | 1278.61 |
| 1014854400000 | 1299.66 |
| 1014940800000 | 1313.66 |
| 1015200000000 | 1406.76 |
| 1015286400000 | 1400.29 |
| 1015372800000 | 1410.73 |
| 1015459200000 | 1416.63 |
| 1015545600000 | 1405.42 |
| 1015804800000 | 1406.85 |
| 1015891200000 | 1385.71 |
| 1015977600000 | 1388.84 |
| 1016064000000 | 1389.83 |
| 1016150400000 | 1389.57 |
| 1016409600000 | 1405.07 |
| 1016496000000 | 1412.85 |
| 1016582400000 | 1406.84 |
| 1016668800000 | 1379.26 |
| 1016755200000 | 1377.44 |
| 1017014400000 | 1355.18 |
| 1017100800000 | 1345.31 |
| 1017187200000 | 1349.36 |
| 1017273600000 | 1345.81 |
| 1017360000000 | 1346.64 |
| 1017619200000 | 1339.08 |
| 1017705600000 | 1343.78 |
| 1017792000000 | 1341.45 |
| 1017878400000 | 1334.78 |
| 1017964800000 | 1344.4 |
| 1018224000000 | 1316.88 |
| 1018310400000 | 1296.6 |
| 1018396800000 | 1269.07 |
| 1018483200000 | 1292.83 |
| 1018569600000 | 1294.66 |
| 1018828800000 | 1284.02 |
| 1018915200000 | 1308.35 |
| 1019001600000 | 1324.42 |
| 1019088000000 | 1307.37 |
| 1019174400000 | 1296.01 |
| 1019433600000 | 1302.33 |
| 1019520000000 | 1307.35 |
| 1019606400000 | 1304.28 |
| 1019692800000 | 1292.93 |
| 1019779200000 | 1314.72 |
| 1020038400000 | 1296.81 |
| 1020124800000 | 1295.53 |
| 1020211200000 | 1302.11 |
| 1020297600000 | 1307.32 |
| 1020384000000 | 1319.76 |
| 1020643200000 | 1297.26 |
| 1020729600000 | 1284.05 |
| 1020816000000 | 1301.46 |
| 1020902400000 | 1295.47 |
| 1020988800000 | 1290.04 |
| 1021248000000 | 1290.39 |
| 1021334400000 | 1295.65 |
| 1021420800000 | 1302.71 |
| 1021507200000 | 1278.48 |
| 1021593600000 | 1277.8 |
| 1021852800000 | 1277.03 |
| 1021939200000 | 1275.84 |
| 1022025600000 | 1271.99 |
| 1022112000000 | 1252.58 |
| 1022198400000 | 1257.89 |
| 1022457600000 | 1260.19 |
| 1022544000000 | 1244.97 |
| 1022630400000 | 1227.75 |
| 1022716800000 | 1235.85 |
| 1022803200000 | 1203.31 |
| 1023062400000 | 1219.77 |
| 1023148800000 | 1201.98 |
| 1023235200000 | 1207.24 |
| 1023321600000 | 1209.9 |
| 1023408000000 | 1195.79 |
| 1023667200000 | 1199.5 |
| 1023753600000 | 1200.96 |
| 1023840000000 | 1187.59 |
| 1023926400000 | 1189.96 |
| 1024012800000 | 1162.94 |
| 1024272000000 | 1157.64 |
| 1024358400000 | 1161.83 |
| 1024444800000 | 1126.19 |
| 1024531200000 | 1137.16 |
| 1024617600000 | 1121.47 |
| 1024876800000 | 1126.56 |
| 1024963200000 | 1165.93 |
| 1025049600000 | 1120 |
| 1025136000000 | 1126.72 |
| 1025222400000 | 1149.54 |
| 1025481600000 | 1149.59 |
| 1025568000000 | 1151.96 |
| 1025654400000 | 1172.02 |
| 1025740800000 | 1187.13 |
| 1025827200000 | 1224.11 |
| 1026086400000 | 1202.65 |
| 1026172800000 | 1234.12 |
| 1026259200000 | 1228.84 |
| 1026345600000 | 1201.44 |
| 1026432000000 | 1212.66 |
| 1026691200000 | 1207.83 |
| 1026777600000 | 1194.53 |
| 1026864000000 | 1195.19 |
| 1026950400000 | 1191.13 |
| 1027036800000 | 1181.3 |
| 1027296000000 | 1152.91 |
| 1027382400000 | 1176.47 |
| 1027468800000 | 1127.39 |
| 1027555200000 | 1132.64 |
| 1027641600000 | 1090.5 |
| 1027900800000 | 1098.74 |
| 1027987200000 | 1109.93 |
| 1028073600000 | 1099.55 |
| 1028160000000 | 1108.15 |
| 1028246400000 | 1105.02 |
| 1028505600000 | 1076.18 |
| 1028592000000 | 1070.27 |
| 1028678400000 | 1099.96 |
| 1028764800000 | 1080.27 |
| 1028851200000 | 1084.37 |
| 1029110400000 | 1069.87 |
| 1029196800000 | 1100.78 |
| 1029283200000 | 1113.1 |
| 1029369600000 | 1111.92 |
| 1029456000000 | 1112.81 |
| 1029715200000 | 1103.21 |
| 1029801600000 | 1116.01 |
| 1029888000000 | 1121.19 |
| 1029974400000 | 1117.57 |
| 1030060800000 | 1120.52 |
| 1030320000000 | 1097.17 |
| 1030406400000 | 1097.88 |
| 1030492800000 | 1094.29 |
| 1030579200000 | 1104.01 |
| 1030665600000 | 1073.17 |
| 1030924800000 | 1037.84 |
| 1031011200000 | 1029.23 |
| 1031097600000 | 1040.07 |
| 1031184000000 | 1029.81 |
| 1031270400000 | 1022.92 |
| 1031529600000 | 1013.42 |
| 1031616000000 | 1028.35 |
| 1031702400000 | 1026.81 |
| 1031788800000 | 1010.08 |
| 1031875200000 | 992.9 |
| 1032134400000 | 995.94 |
| 1032220800000 | 1011.75 |
| 1032307200000 | 993.56 |
| 1032393600000 | 996.25 |
| 1032480000000 | 965.63 |
| 1032739200000 | 955.42 |
| 1032825600000 | 929.71 |
| 1032912000000 | 918.67 |
| 1032998400000 | 919.44 |
| 1033084800000 | 931.89 |
| 1033344000000 | 922.39 |
| 1033430400000 | 913.45 |
| 1033516800000 | 926.33 |
| 1033603200000 | 934.31 |
| 1033689600000 | 941.5 |
| 1033948800000 | 936.52 |
| 1034035200000 | 940.67 |
| 1034121600000 | 927.45 |
| 1034208000000 | 905.62 |
| 1034294400000 | 918.42 |
| 1034553600000 | 909.51 |
| 1034640000000 | 940.14 |
| 1034726400000 | 967.07 |
| 1034812800000 | 993.54 |
| 1034899200000 | 994.38 |
| 1035158400000 | 985.16 |
| 1035244800000 | 971.3 |
| 1035331200000 | 1002.79 |
| 1035417600000 | 1003.63 |
| 1035504000000 | 1002.41 |
| 1035763200000 | 1004.88 |
| 1035849600000 | 996.58 |
| 1035936000000 | 995.37 |
| 1036022400000 | 997.36 |
| 1036108800000 | 983.75 |
| 1036368000000 | 984.62 |
| 1036454400000 | 995.52 |
| 1036540800000 | 1002.37 |
| 1036627200000 | 993.98 |
| 1036713600000 | 990.69 |
| 1036972800000 | 971 |
| 1037059200000 | 972.16 |
| 1037145600000 | 957.34 |
| 1037232000000 | 967.35 |
| 1037318400000 | 977.98 |
| 1037577600000 | 970.81 |
| 1037664000000 | 964.99 |
| 1037750400000 | 962.17 |
| 1037836800000 | 975.57 |
| 1037923200000 | 997.43 |
| 1038182400000 | 1005.6 |
| 1038268800000 | 1005.64 |
| 1038355200000 | 995.62 |
| 1038441600000 | 1012.9 |
| 1038528000000 | 1000.92 |
| 1038787200000 | 993.7 |
| 1038873600000 | 991.27 |
| 1038960000000 | 972.93 |
| 1039046400000 | 962.11 |
| 1039132800000 | 967.14 |
| 1039392000000 | 960.4 |
| 1039478400000 | 960.67 |
| 1039564800000 | 964.66 |
| 1039651200000 | 967.06 |
| 1039737600000 | 963.27 |
| 1039996800000 | 951.78 |
| 1040083200000 | 940.44 |
| 1040169600000 | 941.29 |
| 1040256000000 | 957.91 |
| 1040342400000 | 946.68 |
| 1040601600000 | 951.88 |
| 1040688000000 | 945.77 |
| 1040774400000 | 945.77 |
| 1040860800000 | 941.02 |
| 1040947200000 | 952.98 |
| 1041206400000 | 939.38 |
| 1041292800000 | 938.75 |
| 1041465600000 | 941.92 |
| 1041552000000 | 956.46 |
| 1041811200000 | 962.81 |
| 1041897600000 | 948.5 |
| 1041984000000 | 961.96 |
| 1042070400000 | 954.32 |
| 1042156800000 | 972.73 |
| 1042416000000 | 1004.29 |
| 1042502400000 | 1012.04 |
| 1042588800000 | 1009.24 |
| 1042675200000 | 1001.67 |
| 1042761600000 | 984.3 |
| 1043020800000 | 968.23 |
| 1043107200000 | 971.31 |
| 1043193600000 | 978.51 |
| 1043280000000 | 978.83 |
| 1043366400000 | 977.9 |
| 1043625600000 | 950.99 |
| 1043712000000 | 954.9 |
| 1043798400000 | 938.22 |
| 1043884800000 | 923.81 |
| 1043971200000 | 927.76 |
| 1044230400000 | 925.26 |
| 1044316800000 | 935.45 |
| 1044403200000 | 923.76 |
| 1044489600000 | 924.62 |
| 1044576000000 | 925.78 |
| 1044835200000 | 918.61 |
| 1044921600000 | 921.73 |
| 1045008000000 | 919.17 |
| 1045094400000 | 913.32 |
| 1045180800000 | 915.39 |
| 1045440000000 | 933.9 |
| 1045526400000 | 934.61 |
| 1045612800000 | 945.32 |
| 1045699200000 | 943.32 |
| 1045785600000 | 949.98 |
| 1046044800000 | 953.01 |
| 1046131200000 | 946.72 |
| 1046217600000 | 946.31 |
| 1046304000000 | 940.32 |
| 1046390400000 | 947.07 |
| 1046649600000 | 961.99 |
| 1046736000000 | 951.39 |
| 1046822400000 | 948.64 |
| 1046908800000 | 937.41 |
| 1046995200000 | 928.96 |
| 1047254400000 | 913.68 |
| 1047340800000 | 916.27 |
| 1047427200000 | 929.03 |
| 1047513600000 | 922.31 |
| 1047600000000 | 931.4 |
| 1047859200000 | 915.35 |
| 1047945600000 | 946.75 |
| 1048032000000 | 950.62 |
| 1048118400000 | 969.58 |
| 1048204800000 | 983.35 |
| 1048464000000 | 963.22 |
| 1048550400000 | 971.84 |
| 1048636800000 | 985.77 |
| 1048723200000 | 980.47 |
| 1048809600000 | 977.09 |
| 1049068800000 | 940.22 |
| 1049155200000 | 942.18 |
| 1049241600000 | 944.71 |
| 1049328000000 | 945.32 |
| 1049414400000 | 953.5 |
| 1049673600000 | 969.54 |
| 1049760000000 | 955.97 |
| 1049846400000 | 942.17 |
| 1049932800000 | 954.33 |
| 1050019200000 | 950.21 |
| 1050278400000 | 936.66 |
| 1050364800000 | 940.99 |
| 1050451200000 | 946.02 |
| 1050537600000 | 942.66 |
| 1050624000000 | 943.14 |
| 1050883200000 | 936.72 |
| 1050969600000 | 932.76 |
| 1051056000000 | 925.82 |
| 1051142400000 | 919.7 |
| 1051228800000 | 911.58 |
| 1051488000000 | 917.66 |
| 1051574400000 | 939.93 |
| 1051660800000 | 941.4 |
| 1051747200000 | 943.82 |
| 1051833600000 | 953.39 |
| 1052092800000 | 973.62 |
| 1052179200000 | 981.32 |
| 1052265600000 | 985.13 |
| 1052352000000 | 987.97 |
| 1052438400000 | 984.86 |
| 1052697600000 | 991.41 |
| 1052784000000 | 987.75 |
| 1052870400000 | 987.6 |
| 1052956800000 | 991.05 |
| 1053043200000 | 983.44 |
| 1053302400000 | 968.81 |
| 1053388800000 | 974.69 |
| 1053475200000 | 972.6 |
| 1053561600000 | 982.64 |
| 1053648000000 | 994.83 |
| 1053907200000 | 1001.15 |
| 1053993600000 | 991.2 |
| 1054080000000 | 1003.11 |
| 1054166400000 | 1006.93 |
| 1054252800000 | 1006.72 |
| 1054512000000 | 1034.18 |
| 1054598400000 | 1033.09 |
| 1054684800000 | 1056.54 |
| 1054771200000 | 1083.58 |
| 1054857600000 | 1090.97 |
| 1055116800000 | 1100.36 |
| 1055203200000 | 1090.87 |
| 1055289600000 | 1079.92 |
| 1055376000000 | 1101.14 |
| 1055462400000 | 1108.9 |
| 1055721600000 | 1103.9 |
| 1055808000000 | 1123.97 |
| 1055894400000 | 1123.45 |
| 1055980800000 | 1149.45 |
| 1056067200000 | 1153.46 |
| 1056326400000 | 1123.54 |
| 1056412800000 | 1109.61 |
| 1056499200000 | 1111.15 |
| 1056585600000 | 1084.89 |
| 1056672000000 | 1096.74 |
| 1056931200000 | 1074.91 |
| 1057017600000 | 1083.15 |
| 1057104000000 | 1099.89 |
| 1057190400000 | 1108.7 |
| 1057276800000 | 1106.71 |
| 1057536000000 | 1127.97 |
| 1057622400000 | 1135.41 |
| 1057708800000 | 1143.72 |
| 1057795200000 | 1144.67 |
| 1057881600000 | 1152.83 |
| 1058140800000 | 1176.57 |
| 1058227200000 | 1177.3 |
| 1058313600000 | 1172.3 |
| 1058400000000 | 1155.61 |
| 1058486400000 | 1163.69 |
| 1058745600000 | 1158.49 |
| 1058832000000 | 1143.58 |
| 1058918400000 | 1149.76 |
| 1059004800000 | 1154.74 |
| 1059091200000 | 1166.49 |
| 1059350400000 | 1174.78 |
| 1059436800000 | 1172.9 |
| 1059523200000 | 1168.37 |
| 1059609600000 | 1147.57 |
| 1059696000000 | 1151.75 |
| 1059955200000 | 1154.93 |
| 1060041600000 | 1126.4 |
| 1060128000000 | 1123.07 |
| 1060214400000 | 1135.97 |
| 1060300800000 | 1137.95 |
| 1060560000000 | 1161.43 |
| 1060646400000 | 1165.04 |
| 1060732800000 | 1170.12 |
| 1060819200000 | 1177 |
| 1060905600000 | 1181.38 |
| 1061164800000 | 1192.92 |
| 1061251200000 | 1197.65 |
| 1061337600000 | 1201.3 |
| 1061424000000 | 1206.59 |
| 1061510400000 | 1203.75 |
| 1061769600000 | 1195.03 |
| 1061856000000 | 1163.26 |
| 1061942400000 | 1175.65 |
| 1062028800000 | 1179.95 |
| 1062115200000 | 1193.83 |
| 1062374400000 | 1199.9 |
| 1062460800000 | 1188.43 |
| 1062547200000 | 1199.09 |
| 1062633600000 | 1195.21 |
| 1062720000000 | 1208 |
| 1062979200000 | 1200.34 |
| 1063065600000 | 1185.1 |
| 1063152000000 | 1183.96 |
| 1063238400000 | 1190.91 |
| 1063324800000 | 1190.44 |
| 1063584000000 | 1183.97 |
| 1063670400000 | 1180.64 |
| 1063756800000 | 1190.86 |
| 1063843200000 | 1201.73 |
| 1063929600000 | 1192.72 |
| 1064188800000 | 1202.47 |
| 1064275200000 | 1188.36 |
| 1064361600000 | 1228.19 |
| 1064448000000 | 1222.26 |
| 1064534400000 | 1212.65 |
| 1064793600000 | 1216.62 |
| 1064880000000 | 1216.9 |
| 1064966400000 | 1209.49 |
| 1065052800000 | 1223.49 |
| 1065139200000 | 1246.7 |
| 1065398400000 | 1304.3 |
| 1065484800000 | 1311.74 |
| 1065571200000 | 1311.92 |
| 1065657600000 | 1319.35 |
| 1065744000000 | 1324.18 |
| 1066003200000 | 1341.47 |
| 1066089600000 | 1313.45 |
| 1066176000000 | 1329.8 |
| 1066262400000 | 1340.02 |
| 1066348800000 | 1350.6 |
| 1066608000000 | 1340.71 |
| 1066694400000 | 1356.89 |
| 1066780800000 | 1341.23 |
| 1066867200000 | 1299.89 |
| 1066953600000 | 1301.84 |
| 1067212800000 | 1289.81 |
| 1067299200000 | 1316.12 |
| 1067385600000 | 1310.66 |
| 1067472000000 | 1300.16 |
| 1067558400000 | 1294.33 |
| 1067817600000 | 1313.63 |
| 1067904000000 | 1314.73 |
| 1067990400000 | 1316.42 |
| 1068076800000 | 1294.17 |
| 1068163200000 | 1302.16 |
| 1068422400000 | 1288.19 |
| 1068508800000 | 1255.07 |
| 1068595200000 | 1274.55 |
| 1068681600000 | 1302.02 |
| 1068768000000 | 1285.07 |
| 1069027200000 | 1255.92 |
| 1069113600000 | 1265.08 |
| 1069200000000 | 1246.11 |
| 1069286400000 | 1239.2 |
| 1069372800000 | 1233.93 |
| 1069632000000 | 1248.33 |
| 1069718400000 | 1249.41 |
| 1069804800000 | 1251.47 |
| 1069891200000 | 1255.61 |
| 1069977600000 | 1284.02 |
| 1070236800000 | 1304.95 |
| 1070323200000 | 1295.8 |
| 1070409600000 | 1305.91 |
| 1070496000000 | 1315 |
| 1070582400000 | 1304.34 |
| 1070841600000 | 1301.4 |
| 1070928000000 | 1294.77 |
| 1071014400000 | 1284.98 |
| 1071100800000 | 1287.39 |
| 1071187200000 | 1300.86 |
| 1071446400000 | 1307.9 |
| 1071532800000 | 1306.72 |
| 1071619200000 | 1301.88 |
| 1071705600000 | 1297.47 |
| 1071792000000 | 1295.81 |
| 1072051200000 | 1295.69 |
| 1072137600000 | 1292.74 |
| 1072224000000 | 1300.34 |
| 1072310400000 | 1300.23 |
| 1072396800000 | 1304.48 |
| 1072656000000 | 1323.18 |
| 1072742400000 | 1338.64 |
| 1072828800000 | 1338.86 |
| 1073001600000 | 1358.23 |
| 1073260800000 | 1373.3 |
| 1073347200000 | 1373.55 |
| 1073433600000 | 1406.63 |
| 1073520000000 | 1411.16 |
| 1073606400000 | 1412.89 |
| 1073865600000 | 1401.14 |
| 1073952000000 | 1424.12 |
| 1074038400000 | 1436.24 |
| 1074124800000 | 1405.64 |
| 1074211200000 | 1409.93 |
| 1074470400000 | 1426.09 |
| 1074556800000 | 1433.81 |
| 1074643200000 | 1456.94 |
| 1074729600000 | 1461.2 |
| 1074816000000 | 1458.66 |
| 1075075200000 | 1462.95 |
| 1075161600000 | 1452.55 |
| 1075248000000 | 1418.14 |
| 1075334400000 | 1403.28 |
| 1075420800000 | 1419.59 |
| 1075680000000 | 1418.92 |
| 1075766400000 | 1407.16 |
| 1075852800000 | 1401.74 |
| 1075939200000 | 1402.68 |
| 1076025600000 | 1414.3 |
| 1076284800000 | 1443.94 |
| 1076371200000 | 1440.73 |
| 1076457600000 | 1435.52 |
| 1076544000000 | 1431.85 |
| 1076630400000 | 1425.46 |
| 1076889600000 | 1425.49 |
| 1076976000000 | 1447.78 |
| 1077062400000 | 1440.03 |
| 1077148800000 | 1431.43 |
| 1077235200000 | 1437.78 |
| 1077494400000 | 1440.29 |
| 1077580800000 | 1436.7 |
| 1077667200000 | 1429.36 |
| 1077753600000 | 1434.4 |
| 1077840000000 | 1433.87 |
| 1078099200000 | 1439.2 |
| 1078185600000 | 1434.36 |
| 1078272000000 | 1423.97 |
| 1078358400000 | 1429.95 |
| 1078444800000 | 1441.93 |
| 1078704000000 | 1430.59 |
| 1078790400000 | 1417.7 |
| 1078876800000 | 1397.79 |
| 1078963200000 | 1372.98 |
| 1079049600000 | 1375.06 |
| 1079308800000 | 1373.37 |
| 1079395200000 | 1377.55 |
| 1079481600000 | 1385.67 |
| 1079568000000 | 1392.37 |
| 1079654400000 | 1383.82 |
| 1079913600000 | 1372.94 |
| 1080000000000 | 1383.94 |
| 1080086400000 | 1387.86 |
| 1080172800000 | 1384.28 |
| 1080259200000 | 1380.64 |
| 1080518400000 | 1395.1 |
| 1080604800000 | 1410.77 |
| 1080691200000 | 1421.84 |
| 1080777600000 | 1448.58 |
| 1080864000000 | 1454.81 |
| 1081123200000 | 1476.71 |
| 1081209600000 | 1462.85 |
| 1081296000000 | 1483.68 |
| 1081382400000 | 1498.23 |
| 1081468800000 | 1498.28 |
| 1081728000000 | 1504.49 |
| 1081814400000 | 1501.09 |
| 1081900800000 | 1474.8 |
| 1081987200000 | 1455.17 |
| 1082073600000 | 1461.58 |
| 1082332800000 | 1449.41 |
| 1082419200000 | 1453.14 |
| 1082505600000 | 1438.5 |
| 1082592000000 | 1436.07 |
| 1082678400000 | 1443.99 |
| 1082937600000 | 1436.58 |
| 1083024000000 | 1447.15 |
| 1083110400000 | 1450.31 |
| 1083196800000 | 1416.07 |
| 1083283200000 | 1412.63 |
| 1083542400000 | 1427.05 |
| 1083628800000 | 1454.11 |
| 1083715200000 | 1459.64 |
| 1083801600000 | 1443.33 |
| 1083888000000 | 1425.51 |
| 1084147200000 | 1367.57 |
| 1084233600000 | 1357.23 |
| 1084320000000 | 1357 |
| 1084406400000 | 1326.86 |
| 1084492800000 | 1314.52 |
| 1084752000000 | 1272.52 |
| 1084838400000 | 1287.69 |
| 1084924800000 | 1334.22 |
| 1085011200000 | 1309.59 |
| 1085097600000 | 1344.53 |
| 1085356800000 | 1353.88 |
| 1085443200000 | 1338.29 |
| 1085529600000 | 1353.43 |
| 1085616000000 | 1373.15 |
| 1085702400000 | 1364.58 |
| 1085961600000 | 1370.23 |
| 1086048000000 | 1365.03 |
| 1086134400000 | 1361.87 |
| 1086220800000 | 1342.61 |
| 1086307200000 | 1355.4 |
| 1086566400000 | 1388.93 |
| 1086652800000 | 1465.44 |
| 1086739200000 | 1480.69 |
| 1086825600000 | 1482.79 |
| 1086912000000 | 1472.23 |
| 1087171200000 | 1460.42 |
| 1087257600000 | 1466.2 |
| 1087344000000 | 1473.08 |
| 1087430400000 | 1452.79 |
| 1087516800000 | 1434.92 |
| 1087776000000 | 1425.55 |
| 1087862400000 | 1431.65 |
| 1087948800000 | 1444.14 |
| 1088035200000 | 1451.04 |
| 1088121600000 | 1450.95 |
| 1088380800000 | 1451.95 |
| 1088467200000 | 1446.79 |
| 1088553600000 | 1448.18 |
| 1088640000000 | 1461.27 |
| 1088726400000 | 1465.31 |
| 1088985600000 | 1471.85 |
| 1089072000000 | 1479.38 |
| 1089158400000 | 1482.65 |
| 1089244800000 | 1472.99 |
| 1089331200000 | 1481.29 |
| 1089590400000 | 1488.2 |
| 1089676800000 | 1492.63 |
| 1089763200000 | 1467.78 |
| 1089849600000 | 1465.51 |
| 1089936000000 | 1477.36 |
| 1090195200000 | 1476.95 |
| 1090281600000 | 1454.95 |
| 1090368000000 | 1459.9 |
| 1090454400000 | 1442.64 |
| 1090540800000 | 1415.96 |
| 1090800000000 | 1429.35 |
| 1090886400000 | 1438.46 |
| 1090972800000 | 1433.52 |
| 1091059200000 | 1443.37 |
| 1091145600000 | 1451.66 |
| 1091404800000 | 1457.23 |
| 1091491200000 | 1468.15 |
| 1091577600000 | 1469.61 |
| 1091664000000 | 1501.22 |
| 1091750400000 | 1482.9 |
| 1092009600000 | 1483.37 |
| 1092096000000 | 1476.77 |
| 1092182400000 | 1452.92 |
| 1092268800000 | 1454.26 |
| 1092355200000 | 1439.21 |
| 1092614400000 | 1428.22 |
| 1092700800000 | 1431.57 |
| 1092787200000 | 1443.95 |
| 1092873600000 | 1477.1 |
| 1092960000000 | 1458.3 |
| 1093219200000 | 1469.78 |
| 1093305600000 | 1474.43 |
| 1093392000000 | 1489.61 |
| 1093478400000 | 1488.43 |
| 1093564800000 | 1485.13 |
| 1093824000000 | 1473.42 |
| 1093910400000 | 1481.1 |
| 1093996800000 | 1506.31 |
| 1094083200000 | 1517.74 |
| 1094169600000 | 1502.02 |
| 1094428800000 | 1497.78 |
| 1094515200000 | 1515.61 |
| 1094601600000 | 1517.02 |
| 1094688000000 | 1510.33 |
| 1094774400000 | 1521.99 |
| 1095033600000 | 1539.54 |
| 1095120000000 | 1549.18 |
| 1095206400000 | 1545.71 |
| 1095292800000 | 1538.11 |
| 1095379200000 | 1575.56 |
| 1095638400000 | 1570.12 |
| 1095724800000 | 1584.86 |
| 1095811200000 | 1572.44 |
| 1095897600000 | 1579.7 |
| 1095984000000 | 1580.6 |
| 1096243200000 | 1592.01 |
| 1096329600000 | 1589.02 |
| 1096416000000 | 1585.47 |
| 1096502400000 | 1592.18 |
| 1096588800000 | 1599.31 |
| 1096848000000 | 1626.62 |
| 1096934400000 | 1624.69 |
| 1097020800000 | 1631.25 |
| 1097107200000 | 1639.98 |
| 1097193600000 | 1646.5 |
| 1097452800000 | 1636.95 |
| 1097539200000 | 1614.64 |
| 1097625600000 | 1608.62 |
| 1097712000000 | 1592.42 |
| 1097798400000 | 1601.12 |
| 1098057600000 | 1599.07 |
| 1098144000000 | 1614.16 |
| 1098230400000 | 1594.78 |
| 1098316800000 | 1603.98 |
| 1098403200000 | 1621.14 |
| 1098662400000 | 1604.39 |
| 1098748800000 | 1607.11 |
| 1098835200000 | 1607.46 |
| 1098921600000 | 1626.19 |
| 1099008000000 | 1608.79 |
| 1099267200000 | 1598.5 |
| 1099353600000 | 1619.33 |
| 1099440000000 | 1633.46 |
| 1099526400000 | 1650.62 |
| 1099612800000 | 1663.83 |
| 1099872000000 | 1658 |
| 1099958400000 | 1658.3 |
| 1100044800000 | 1648.15 |
| 1100131200000 | 1650.24 |
| 1100217600000 | 1670.05 |
| 1100476800000 | 1669.79 |
| 1100563200000 | 1660.39 |
| 1100649600000 | 1679.28 |
| 1100736000000 | 1659.37 |
| 1100822400000 | 1664.18 |
| 1101081600000 | 1650.77 |
| 1101168000000 | 1672.5 |
| 1101254400000 | 1676.31 |
| 1101340800000 | 1687.54 |
| 1101427200000 | 1672.74 |
| 1101686400000 | 1674.78 |
| 1101772800000 | 1670.16 |
| 1101859200000 | 1682.07 |
| 1101945600000 | 1707.73 |
| 1102032000000 | 1704.62 |
| 1102291200000 | 1699.53 |
| 1102377600000 | 1674.27 |
| 1102464000000 | 1665.21 |
| 1102550400000 | 1647.71 |
| 1102636800000 | 1658.55 |
| 1102896000000 | 1658.29 |
| 1102982400000 | 1663.72 |
| 1103068800000 | 1707.37 |
| 1103155200000 | 1685.83 |
| 1103241600000 | 1695.31 |
| 1103500800000 | 1702.61 |
| 1103587200000 | 1715.28 |
| 1103673600000 | 1698.99 |
| 1103760000000 | 1698.99 |
| 1103846400000 | 1704.06 |
| 1104105600000 | 1713.62 |
| 1104192000000 | 1726.09 |
| 1104278400000 | 1721.46 |
| 1104364800000 | 1735.81 |
| 1104451200000 | 1747.47 |
| 1104710400000 | 1750.76 |
| 1104796800000 | 1732.53 |
| 1104883200000 | 1738.75 |
| 1104969600000 | 1758.07 |
| 1105056000000 | 1747.74 |
| 1105315200000 | 1742.31 |
| 1105401600000 | 1748.52 |
| 1105488000000 | 1746.66 |
| 1105574400000 | 1770.6 |
| 1105660800000 | 1760.79 |
| 1105920000000 | 1769.27 |
| 1106006400000 | 1776.61 |
| 1106092800000 | 1790.87 |
| 1106179200000 | 1785.82 |
| 1106265600000 | 1786.48 |
| 1106524800000 | 1778.76 |
| 1106611200000 | 1771.65 |
| 1106697600000 | 1794.93 |
| 1106784000000 | 1784.91 |
| 1106870400000 | 1783.79 |
| 1107129600000 | 1797.68 |
| 1107216000000 | 1789.92 |
| 1107302400000 | 1802.8 |
| 1107388800000 | 1799.16 |
| 1107475200000 | 1813.55 |
| 1107734400000 | 1813.64 |
| 1107820800000 | 1810.7 |
| 1107907200000 | 1810.1 |
| 1107993600000 | 1808.78 |
| 1108080000000 | 1805.37 |
| 1108339200000 | 1831.59 |
| 1108425600000 | 1840.6 |
| 1108512000000 | 1834.8 |
| 1108598400000 | 1835.59 |
| 1108684800000 | 1857.05 |
| 1108944000000 | 1846.24 |
| 1109030400000 | 1828.72 |
| 1109116800000 | 1818.33 |
| 1109203200000 | 1828.33 |
| 1109289600000 | 1828.27 |
| 1109548800000 | 1832.76 |
| 1109635200000 | 1832.83 |
| 1109721600000 | 1832.93 |
| 1109808000000 | 1838.9 |
| 1109894400000 | 1856.62 |
| 1110153600000 | 1867.06 |
| 1110240000000 | 1865.5 |
| 1110326400000 | 1899.91 |
| 1110412800000 | 1892.56 |
| 1110499200000 | 1898.44 |
| 1110758400000 | 1895.17 |
| 1110844800000 | 1886.75 |
| 1110931200000 | 1907.94 |
| 1111017600000 | 1905.51 |
| 1111104000000 | 1915.31 |
| 1111363200000 | 1921.69 |
| 1111449600000 | 1896.04 |
| 1111536000000 | 1863.25 |
| 1111622400000 | 1855.45 |
| 1111708800000 | 1855.5 |
| 1111968000000 | 1846.53 |
| 1112054400000 | 1818.3 |
| 1112140800000 | 1812.69 |
| 1112227200000 | 1834.05 |
| 1112313600000 | 1828.34 |
| 1112572800000 | 1829.74 |
| 1112659200000 | 1838.55 |
| 1112745600000 | 1847.14 |
| 1112832000000 | 1875.29 |
| 1112918400000 | 1886.2 |
| 1113177600000 | 1888.38 |
| 1113264000000 | 1885.23 |
| 1113350400000 | 1889.98 |
| 1113436800000 | 1871.91 |
| 1113523200000 | 1838.24 |
| 1113782400000 | 1799.91 |
| 1113868800000 | 1830.54 |
| 1113955200000 | 1836.99 |
| 1114041600000 | 1849.83 |
| 1114128000000 | 1855.23 |
| 1114387200000 | 1861.42 |
| 1114473600000 | 1871.2 |
| 1114560000000 | 1873.37 |
| 1114646400000 | 1871.56 |
| 1114732800000 | 1880.91 |
| 1114992000000 | 1876.89 |
| 1115078400000 | 1892.93 |
| 1115164800000 | 1922.94 |
| 1115251200000 | 1927.38 |
| 1115337600000 | 1962.23 |
| 1115596800000 | 1952.44 |
| 1115683200000 | 1969.09 |
| 1115769600000 | 1976.78 |
| 1115856000000 | 1964.93 |
| 1115942400000 | 1938.76 |
| 1116201600000 | 1923.26 |
| 1116288000000 | 1906.97 |
| 1116374400000 | 1908.7 |
| 1116460800000 | 1918.81 |
| 1116547200000 | 1908.97 |
| 1116806400000 | 1912.48 |
| 1116892800000 | 1933.67 |
| 1116979200000 | 1913.81 |
| 1117065600000 | 1903.66 |
| 1117152000000 | 1907.9 |
| 1117411200000 | 1915.33 |
| 1117497600000 | 1908.62 |
| 1117584000000 | 1917.65 |
| 1117670400000 | 1936.98 |
| 1117756800000 | 1941.67 |
| 1118016000000 | 1962.83 |
| 1118102400000 | 1973.81 |
| 1118188800000 | 1973.15 |
| 1118275200000 | 1974.05 |
| 1118361600000 | 1982.67 |
| 1118620800000 | 1963.66 |
| 1118707200000 | 1954.18 |
| 1118793600000 | 1957.61 |
| 1118880000000 | 1973.24 |
| 1118966400000 | 1980.52 |
| 1119225600000 | 1966.4 |
| 1119312000000 | 1978.97 |
| 1119398400000 | 1999.26 |
| 1119484800000 | 2017.14 |
| 1119571200000 | 2024.26 |
| 1119830400000 | 2001.4 |
| 1119916800000 | 1991.72 |
| 1120003200000 | 1987.26 |
| 1120089600000 | 1987.81 |
| 1120176000000 | 1986.32 |
| 1120435200000 | 1988.04 |
| 1120521600000 | 1993.75 |
| 1120608000000 | 2022.34 |
| 1120694400000 | 2005.88 |
| 1120780800000 | 1992.36 |
| 1121040000000 | 2029.88 |
| 1121126400000 | 2034.44 |
| 1121212800000 | 2017.29 |
| 1121299200000 | 2010.51 |
| 1121385600000 | 2006.83 |
| 1121644800000 | 2003.3 |
| 1121731200000 | 2022.69 |
| 1121817600000 | 2036.42 |
| 1121904000000 | 2100.21 |
| 1121990400000 | 2102.8 |
| 1122249600000 | 2089.23 |
| 1122336000000 | 2087.35 |
| 1122422400000 | 2093.05 |
| 1122508800000 | 2105.33 |
| 1122595200000 | 2101.63 |
| 1122854400000 | 2121.65 |
| 1122940800000 | 2131.95 |
| 1123027200000 | 2137.63 |
| 1123113600000 | 2142.06 |
| 1123200000000 | 2127.72 |
| 1123459200000 | 2136.26 |
| 1123545600000 | 2133.74 |
| 1123632000000 | 2136.3 |
| 1123718400000 | 2097.38 |
| 1123804800000 | 2101.14 |
| 1124064000000 | 2069.22 |
| 1124150400000 | 2092.24 |
| 1124236800000 | 2068.35 |
| 1124323200000 | 2059.78 |
| 1124409600000 | 2056.6 |
| 1124668800000 | 2069.36 |
| 1124755200000 | 2060.74 |
| 1124841600000 | 2049.56 |
| 1124928000000 | 2055.21 |
| 1125014400000 | 2054.4 |
| 1125273600000 | 2022.97 |
| 1125360000000 | 2009.96 |
| 1125446400000 | 2008.13 |
| 1125532800000 | 2044.66 |
| 1125619200000 | 2046.76 |
| 1125878400000 | 2034.32 |
| 1125964800000 | 2045.32 |
| 1126051200000 | 2043.91 |
| 1126137600000 | 2035.96 |
| 1126224000000 | 2043.65 |
| 1126483200000 | 2073.65 |
| 1126569600000 | 2062.62 |
| 1126656000000 | 2072.23 |
| 1126742400000 | 2079.66 |
| 1126828800000 | 2076.02 |
| 1127088000000 | 2065.13 |
| 1127174400000 | 2090.3 |
| 1127260800000 | 2091.33 |
| 1127347200000 | 2088.03 |
| 1127433600000 | 2082.18 |
| 1127692800000 | 2099.71 |
| 1127779200000 | 2077.88 |
| 1127865600000 | 2069.17 |
| 1127952000000 | 2070.4 |
| 1128038400000 | 2080.55 |
| 1128297600000 | 2071.73 |
| 1128384000000 | 2101.89 |
| 1128470400000 | 2097.71 |
| 1128556800000 | 2076.8 |
| 1128643200000 | 2093.67 |
| 1128902400000 | 2129.28 |
| 1128988800000 | 2108.31 |
| 1129075200000 | 2074.38 |
| 1129161600000 | 2060.13 |
| 1129248000000 | 2047.79 |
| 1129507200000 | 2017.74 |
| 1129593600000 | 2010.6 |
| 1129680000000 | 1951.2 |
| 1129766400000 | 1958.59 |
| 1129852800000 | 1977.25 |
| 1130112000000 | 1973.32 |
| 1130198400000 | 1978.02 |
| 1130284800000 | 1981.06 |
| 1130371200000 | 1951.19 |
| 1130457600000 | 1948.83 |
| 1130716800000 | 1977.11 |
| 1130803200000 | 1976.99 |
| 1130889600000 | 2008.19 |
| 1130976000000 | 2005.7 |
| 1131062400000 | 2020.25 |
| 1131321600000 | 2013.13 |
| 1131408000000 | 2008.19 |
| 1131494400000 | 1999.61 |
| 1131580800000 | 1976.64 |
| 1131667200000 | 1971.64 |
| 1131926400000 | 1945.19 |
| 1132012800000 | 1927.56 |
| 1132099200000 | 1949.65 |
| 1132185600000 | 1966.7 |
| 1132272000000 | 2004.71 |
| 1132531200000 | 1986.04 |
| 1132617600000 | 1980.81 |
| 1132704000000 | 1998.68 |
| 1132790400000 | 2012.71 |
| 1132876800000 | 1998.64 |
| 1133136000000 | 2002.61 |
| 1133222400000 | 1993.31 |
| 1133308800000 | 1991.34 |
| 1133395200000 | 1994.01 |
| 1133481600000 | 2027.44 |
| 1133740800000 | 2034.33 |
| 1133827200000 | 2011.89 |
| 1133913600000 | 2032.81 |
| 1134000000000 | 2042.03 |
| 1134086400000 | 2063.52 |
| 1134345600000 | 2070.97 |
| 1134432000000 | 2059.31 |
| 1134518400000 | 2070.65 |
| 1134604800000 | 2071.63 |
| 1134691200000 | 2058.62 |
| 1134950400000 | 2070.01 |
| 1135036800000 | 2064.81 |
| 1135123200000 | 2065.94 |
| 1135209600000 | 2055.02 |
| 1135296000000 | 2066.64 |
| 1135555200000 | 2066.64 |
| 1135641600000 | 2071.29 |
| 1135728000000 | 2075.88 |
| 1135814400000 | 2094.37 |
| 1135900800000 | 2102.38 |
| 1136160000000 | 2102.38 |
| 1136246400000 | 2138.1 |
| 1136332800000 | 2164.25 |
| 1136419200000 | 2170.19 |
| 1136505600000 | 2184.62 |
| 1136764800000 | 2195.19 |
| 1136851200000 | 2197.48 |
| 1136937600000 | 2204.09 |
| 1137024000000 | 2200.52 |
| 1137110400000 | 2190.51 |
| 1137369600000 | 2177.97 |
| 1137456000000 | 2156.64 |
| 1137542400000 | 2156.01 |
| 1137628800000 | 2184.14 |
| 1137715200000 | 2190.73 |
| 1137974400000 | 2178.51 |
| 1138060800000 | 2191.46 |
| 1138147200000 | 2208.07 |
| 1138233600000 | 2205.63 |
| 1138320000000 | 2233.3 |
| 1138579200000 | 2225.47 |
| 1138665600000 | 2235.85 |
| 1138752000000 | 2240.27 |
| 1138838400000 | 2240.47 |
| 1138924800000 | 2225.73 |
| 1139184000000 | 2253.09 |
| 1139270400000 | 2260.38 |
| 1139356800000 | 2234.18 |
| 1139443200000 | 2239.59 |
| 1139529600000 | 2226.87 |
| 1139788800000 | 2219.74 |
| 1139875200000 | 2226.05 |
| 1139961600000 | 2199.18 |
| 1140048000000 | 2192.58 |
| 1140134400000 | 2199.62 |
| 1140393600000 | 2215.23 |
| 1140480000000 | 2212.23 |
| 1140566400000 | 2203.15 |
| 1140652800000 | 2223.67 |
| 1140739200000 | 2250.99 |
| 1140998400000 | 2275.2 |
| 1141084800000 | 2287.22 |
| 1141171200000 | 2305.3 |
| 1141257600000 | 2323.43 |
| 1141344000000 | 2319.17 |
| 1141603200000 | 2327.6 |
| 1141689600000 | 2291.04 |
| 1141776000000 | 2287.43 |
| 1141862400000 | 2290.82 |
| 1141948800000 | 2294.78 |
| 1142208000000 | 2304.57 |
| 1142294400000 | 2316.39 |
| 1142380800000 | 2325.57 |
| 1142467200000 | 2318.6 |
| 1142553600000 | 2321.03 |
| 1142812800000 | 2327.93 |
| 1142899200000 | 2316.17 |
| 1142985600000 | 2311.62 |
| 1143072000000 | 2302.9 |
| 1143158400000 | 2316.55 |
| 1143417600000 | 2337.3 |
| 1143504000000 | 2355.75 |
| 1143590400000 | 2347.64 |
| 1143676800000 | 2352.51 |
| 1143763200000 | 2375.71 |
| 1144022400000 | 2377.5 |
| 1144108800000 | 2356.33 |
| 1144195200000 | 2368.37 |
| 1144281600000 | 2375.71 |
| 1144368000000 | 2380.13 |
| 1144627200000 | 2371.42 |
| 1144713600000 | 2368.42 |
| 1144800000000 | 2367.97 |
| 1144886400000 | 2384.72 |
| 1144972800000 | 2384.72 |
| 1145232000000 | 2403.93 |
| 1145318400000 | 2415.14 |
| 1145404800000 | 2451.87 |
| 1145491200000 | 2443.97 |
| 1145577600000 | 2446.6 |
| 1145836800000 | 2458.94 |
| 1145923200000 | 2458.3 |
| 1146009600000 | 2452.48 |
| 1146096000000 | 2486.32 |
| 1146182400000 | 2493.71 |
| 1146441600000 | 2498.98 |
| 1146528000000 | 2530.83 |
| 1146614400000 | 2540.35 |
| 1146700800000 | 2524.99 |
| 1146787200000 | 2518.92 |
| 1147046400000 | 2537.98 |
| 1147132800000 | 2517.33 |
| 1147219200000 | 2524.32 |
| 1147305600000 | 2485.11 |
| 1147392000000 | 2480.44 |
| 1147651200000 | 2388.36 |
| 1147737600000 | 2361.63 |
| 1147824000000 | 2415.76 |
| 1147910400000 | 2375.37 |
| 1147996800000 | 2366.95 |
| 1148256000000 | 2288.34 |
| 1148342400000 | 2328.58 |
| 1148428800000 | 2303.72 |
| 1148515200000 | 2278.96 |
| 1148601600000 | 2316.65 |
| 1148860800000 | 2312.37 |
| 1148947200000 | 2332.55 |
| 1149033600000 | 2252.76 |
| 1149120000000 | 2238.63 |
| 1149206400000 | 2279.5 |
| 1149465600000 | 2259.37 |
| 1149552000000 | 2217.44 |
| 1149638400000 | 2203.8 |
| 1149724800000 | 2133.69 |
| 1149811200000 | 2168.03 |
| 1150070400000 | 2154.28 |
| 1150156800000 | 2122.36 |
| 1150243200000 | 2119.01 |
| 1150329600000 | 2149.98 |
| 1150416000000 | 2204.35 |
| 1150675200000 | 2179.43 |
| 1150761600000 | 2146.21 |
| 1150848000000 | 2155.22 |
| 1150934400000 | 2170.24 |
| 1151020800000 | 2153.67 |
| 1151280000000 | 2170.27 |
| 1151366400000 | 2172.67 |
| 1151452800000 | 2172.64 |
| 1151539200000 | 2209.83 |
| 1151625600000 | 2280.84 |
| 1151884800000 | 2283.6 |
| 1151971200000 | 2300.53 |
| 1152057600000 | 2266.36 |
| 1152144000000 | 2302.2 |
| 1152230400000 | 2315 |
| 1152489600000 | 2309.74 |
| 1152576000000 | 2286.73 |
| 1152662400000 | 2281.66 |
| 1152748800000 | 2259.23 |
| 1152835200000 | 2206.79 |
| 1153094400000 | 2142.82 |
| 1153180800000 | 2165.89 |
| 1153267200000 | 2167.06 |
| 1153353600000 | 2225.39 |
| 1153440000000 | 2205.98 |
| 1153699200000 | 2196.06 |
| 1153785600000 | 2229.28 |
| 1153872000000 | 2222.43 |
| 1153958400000 | 2269.04 |
| 1154044800000 | 2257.79 |
| 1154304000000 | 2290.9 |
| 1154390400000 | 2271.21 |
| 1154476800000 | 2276.92 |
| 1154563200000 | 2285.13 |
| 1154649600000 | 2306.94 |
| 1154908800000 | 2316.02 |
| 1154995200000 | 2340.64 |
| 1155081600000 | 2342.36 |
| 1155168000000 | 2330.27 |
| 1155254400000 | 2319.68 |
| 1155513600000 | 2327.4 |
| 1155600000000 | 2313.15 |
| 1155686400000 | 2332.96 |
| 1155772800000 | 2357.57 |
| 1155859200000 | 2372.96 |
| 1156118400000 | 2365.38 |
| 1156204800000 | 2378.92 |
| 1156291200000 | 2378.73 |
| 1156377600000 | 2353.13 |
| 1156464000000 | 2348.69 |
| 1156723200000 | 2320.37 |
| 1156809600000 | 2355.24 |
| 1156896000000 | 2369.74 |
| 1156982400000 | 2396.46 |
| 1157068800000 | 2395.56 |
| 1157328000000 | 2438.53 |
| 1157414400000 | 2435.97 |
| 1157500800000 | 2443.85 |
| 1157587200000 | 2407.1 |
| 1157673600000 | 2406.51 |
| 1157932800000 | 2368.16 |
| 1158019200000 | 2362.89 |
| 1158105600000 | 2392.69 |
| 1158192000000 | 2416.3 |
| 1158278400000 | 2420.13 |
| 1158537600000 | 2433.13 |
| 1158624000000 | 2421.36 |
| 1158710400000 | 2420.78 |
| 1158796800000 | 2436.44 |
| 1158883200000 | 2412.02 |
| 1159142400000 | 2415.94 |
| 1159228800000 | 2413.98 |
| 1159315200000 | 2466.44 |
| 1159401600000 | 2470.35 |
| 1159488000000 | 2477.71 |
| 1159747200000 | 2508.29 |
| 1159833600000 | 2490.88 |
| 1159920000000 | 2495.1 |
| 1160006400000 | 2549.89 |
| 1160092800000 | 2567.4 |
| 1160352000000 | 2541.46 |
| 1160438400000 | 2569.14 |
| 1160524800000 | 2560.31 |
| 1160611200000 | 2554.23 |
| 1160697600000 | 2561.68 |
| 1160956800000 | 2570.34 |
| 1161043200000 | 2541.86 |
| 1161129600000 | 2552.8 |
| 1161216000000 | 2577.41 |
| 1161302400000 | 2601.48 |
| 1161561600000 | 2600.86 |
| 1161648000000 | 2601.9 |
| 1161734400000 | 2637.78 |
| 1161820800000 | 2664.74 |
| 1161907200000 | 2661.89 |
| 1162166400000 | 2637.69 |
| 1162252800000 | 2655.29 |
| 1162339200000 | 2698 |
| 1162425600000 | 2688.47 |
| 1162512000000 | 2674.85 |
| 1162771200000 | 2678.14 |
| 1162857600000 | 2731.6 |
| 1162944000000 | 2701.54 |
| 1163030400000 | 2722.7 |
| 1163116800000 | 2731.15 |
| 1163376000000 | 2731.92 |
| 1163462400000 | 2736.83 |
| 1163548800000 | 2713.62 |
| 1163635200000 | 2721.51 |
| 1163721600000 | 2741.53 |
| 1163980800000 | 2705.34 |
| 1164067200000 | 2744.22 |
| 1164153600000 | 2795.04 |
| 1164240000000 | 2811.52 |
| 1164326400000 | 2778.93 |
| 1164585600000 | 2806.43 |
| 1164672000000 | 2745.86 |
| 1164758400000 | 2791.43 |
| 1164844800000 | 2820.68 |
| 1164931200000 | 2833.38 |
| 1165190400000 | 2814.19 |
| 1165276800000 | 2902.9 |
| 1165363200000 | 2891.58 |
| 1165449600000 | 2890.09 |
| 1165536000000 | 2822.2 |
| 1165795200000 | 2837.98 |
| 1165881600000 | 2836.89 |
| 1165968000000 | 2833.47 |
| 1166054400000 | 2855.6 |
| 1166140800000 | 2857.02 |
| 1166400000000 | 2850.29 |
| 1166486400000 | 2812.71 |
| 1166572800000 | 2840.37 |
| 1166659200000 | 2841.53 |
| 1166745600000 | 2880.77 |
| 1167004800000 | 2880.77 |
| 1167091200000 | 2874.56 |
| 1167177600000 | 2887.07 |
| 1167264000000 | 2913.09 |
| 1167350400000 | 2938.5 |
| 1167696000000 | 2946.17 |
| 1167782400000 | 3000.38 |
| 1167868800000 | 2953.23 |
| 1167955200000 | 2972.17 |
| 1168214400000 | 2947.62 |
| 1168300800000 | 2956.42 |
| 1168387200000 | 2890.79 |
| 1168473600000 | 2909.47 |
| 1168560000000 | 2967.79 |
| 1168819200000 | 3005.47 |
| 1168905600000 | 3015.47 |
| 1168992000000 | 3042.66 |
| 1169078400000 | 3113.13 |
| 1169164800000 | 3148.31 |
| 1169424000000 | 3235.29 |
| 1169510400000 | 3245.77 |
| 1169596800000 | 3269.51 |
| 1169683200000 | 3210.96 |
| 1169769600000 | 3193.34 |
| 1170028800000 | 3233.8 |
| 1170115200000 | 3247.35 |
| 1170201600000 | 3218.66 |
| 1170288000000 | 3277.35 |
| 1170374400000 | 3316.18 |
| 1170633600000 | 3312.99 |
| 1170720000000 | 3355.76 |
| 1170806400000 | 3344.83 |
| 1170892800000 | 3359.65 |
| 1170979200000 | 3343.2 |
| 1171238400000 | 3281.68 |
| 1171324800000 | 3240.13 |
| 1171411200000 | 3297.02 |
| 1171497600000 | 3388.08 |
| 1171584000000 | 3347.8 |
| 1171843200000 | 3346.09 |
| 1171929600000 | 3341.39 |
| 1172016000000 | 3422.64 |
| 1172102400000 | 3424.89 |
| 1172188800000 | 3494.98 |
| 1172448000000 | 3503.35 |
| 1172534400000 | 3435.18 |
| 1172620800000 | 3264.3 |
| 1172707200000 | 3260.94 |
| 1172793600000 | 3227.75 |
| 1173052800000 | 3073.9 |
| 1173139200000 | 3173.98 |
| 1173225600000 | 3195.51 |
| 1173312000000 | 3273.95 |
| 1173398400000 | 3304.36 |
| 1173657600000 | 3371.62 |
| 1173744000000 | 3323.22 |
| 1173830400000 | 3189.57 |
| 1173916800000 | 3249.22 |
| 1174003200000 | 3260.21 |
| 1174262400000 | 3309.15 |
| 1174348800000 | 3321.41 |
| 1174435200000 | 3358.64 |
| 1174521600000 | 3444.36 |
| 1174608000000 | 3424.74 |
| 1174867200000 | 3421.43 |
| 1174953600000 | 3478.2 |
| 1175040000000 | 3443.97 |
| 1175126400000 | 3471.4 |
| 1175212800000 | 3469.36 |
| 1175472000000 | 3482.21 |
| 1175558400000 | 3507.41 |
| 1175644800000 | 3567.54 |
| 1175731200000 | 3577.95 |
| 1175817600000 | 3577.95 |
| 1176076800000 | 3632.93 |
| 1176163200000 | 3634.51 |
| 1176249600000 | 3658.08 |
| 1176336000000 | 3589.55 |
| 1176422400000 | 3594.24 |
| 1176681600000 | 3622.99 |
| 1176768000000 | 3620.86 |
| 1176854400000 | 3599.47 |
| 1176940800000 | 3499.41 |
| 1177027200000 | 3599.44 |
| 1177286400000 | 3632.38 |
| 1177372800000 | 3636.28 |
| 1177459200000 | 3641.24 |
| 1177545600000 | 3688.18 |
| 1177632000000 | 3681.53 |
| 1177891200000 | 3652.23 |
| 1177977600000 | 3649.06 |
| 1178064000000 | 3699.4 |
| 1178150400000 | 3752.1 |
| 1178236800000 | 3803.06 |
| 1178496000000 | 3797.26 |
| 1178582400000 | 3742.35 |
| 1178668800000 | 3766.32 |
| 1178755200000 | 3776.08 |
| 1178841600000 | 3743.57 |
| 1179100800000 | 3807.6 |
| 1179187200000 | 3763.9 |
| 1179273600000 | 3791.18 |
| 1179360000000 | 3820.37 |
| 1179446400000 | 3803.22 |
| 1179705600000 | 3815.53 |
| 1179792000000 | 3797.13 |
| 1179878400000 | 3845.53 |
| 1179964800000 | 3814.59 |
| 1180051200000 | 3766.84 |
| 1180310400000 | 3814.36 |
| 1180396800000 | 3815.29 |
| 1180483200000 | 3765.27 |
| 1180569600000 | 3771.15 |
| 1180656000000 | 3824.11 |
| 1180915200000 | 3886.55 |
| 1181001600000 | 3907.01 |
| 1181088000000 | 3903.84 |
| 1181174400000 | 3875.37 |
| 1181260800000 | 3806.26 |
| 1181520000000 | 3882.48 |
| 1181606400000 | 3932.9 |
| 1181692800000 | 3926.07 |
| 1181779200000 | 3976.32 |
| 1181865600000 | 3988.35 |
| 1182124800000 | 4038.66 |
| 1182211200000 | 4079.12 |
| 1182297600000 | 4111.32 |
| 1182384000000 | 4136.37 |
| 1182470400000 | 4114.44 |
| 1182729600000 | 4054.31 |
| 1182816000000 | 3989.47 |
| 1182902400000 | 3971.38 |
| 1182988800000 | 3997.92 |
| 1183075200000 | 4053.61 |
| 1183334400000 | 4038.48 |
| 1183420800000 | 4097.14 |
| 1183507200000 | 4101.42 |
| 1183593600000 | 4071.31 |
| 1183680000000 | 4069.95 |
| 1183939200000 | 4139.44 |
| 1184025600000 | 4162.95 |
| 1184112000000 | 4122.98 |
| 1184198400000 | 4166.47 |
| 1184284800000 | 4209.17 |
| 1184544000000 | 4188.4 |
| 1184630400000 | 4176.24 |
| 1184716800000 | 4093.98 |
| 1184803200000 | 4129.53 |
| 1184889600000 | 4219.35 |
| 1185148800000 | 4200.25 |
| 1185235200000 | 4278.43 |
| 1185321600000 | 4220.5 |
| 1185408000000 | 4118.43 |
| 1185494400000 | 3995.5 |
| 1185753600000 | 4026.79 |
| 1185840000000 | 4006.4 |
| 1185926400000 | 3838.64 |
| 1186012800000 | 3838.21 |
| 1186099200000 | 3891.57 |
| 1186358400000 | 3759.95 |
| 1186444800000 | 3759.34 |
| 1186531200000 | 3895.52 |
| 1186617600000 | 3880.01 |
| 1186704000000 | 3778.92 |
| 1186963200000 | 3832.28 |
| 1187049600000 | 3816.81 |
| 1187136000000 | 3655.41 |
| 1187222400000 | 3476.49 |
| 1187308800000 | 3446.16 |
| 1187568000000 | 3675.65 |
| 1187654400000 | 3591.18 |
| 1187740800000 | 3739.13 |
| 1187827200000 | 3832.59 |
| 1187913600000 | 3815.34 |
| 1188172800000 | 3875.16 |
| 1188259200000 | 3813.28 |
| 1188345600000 | 3789.92 |
| 1188432000000 | 3770.6 |
| 1188518400000 | 3865.72 |
| 1188777600000 | 3858.46 |
| 1188864000000 | 3831.11 |
| 1188950400000 | 3906.8 |
| 1189036800000 | 3971.71 |
| 1189123200000 | 4012.52 |
| 1189382400000 | 3980.89 |
| 1189468800000 | 4070.9 |
| 1189555200000 | 4098.82 |
| 1189641600000 | 4100.75 |
| 1189728000000 | 4123.81 |
| 1189987200000 | 4017.91 |
| 1190073600000 | 4004.94 |
| 1190160000000 | 4190.05 |
| 1190246400000 | 4176.79 |
| 1190332800000 | 4165.47 |
| 1190592000000 | 4393.38 |
| 1190678400000 | 4357.83 |
| 1190764800000 | 4423.94 |
| 1190851200000 | 4478.52 |
| 1190937600000 | 4487.68 |
| 1191196800000 | 4611.98 |
| 1191283200000 | 4663.46 |
| 1191369600000 | 4652.08 |
| 1191456000000 | 4635.39 |
| 1191542400000 | 4745.65 |
| 1191801600000 | 4807.35 |
| 1191888000000 | 4827.98 |
| 1191974400000 | 4774.52 |
| 1192060800000 | 4881.94 |
| 1192147200000 | 4854.71 |
| 1192406400000 | 4851.96 |
| 1192492800000 | 4768 |
| 1192579200000 | 4836.55 |
| 1192665600000 | 4820.34 |
| 1192752000000 | 4722.25 |
| 1193011200000 | 4593.32 |
| 1193097600000 | 4644.79 |
| 1193184000000 | 4590.73 |
| 1193270400000 | 4688.47 |
| 1193356800000 | 4759.64 |
| 1193616000000 | 4843.34 |
| 1193702400000 | 4835.29 |
| 1193788800000 | 4815.25 |
| 1193875200000 | 4847.1 |
| 1193961600000 | 4742.27 |
| 1194220800000 | 4689.78 |
| 1194307200000 | 4726.92 |
| 1194393600000 | 4733.02 |
| 1194480000000 | 4733.52 |
| 1194566400000 | 4648.58 |
| 1194825600000 | 4506.2 |
| 1194912000000 | 4447.81 |
| 1194998400000 | 4522.79 |
| 1195084800000 | 4434.3 |
| 1195171200000 | 4376.63 |
| 1195430400000 | 4367.05 |
| 1195516800000 | 4367.75 |
| 1195603200000 | 4189.29 |
| 1195689600000 | 4155.46 |
| 1195776000000 | 4196.68 |
| 1196035200000 | 4337.67 |
| 1196121600000 | 4288.38 |
| 1196208000000 | 4306.93 |
| 1196294400000 | 4424.23 |
| 1196380800000 | 4493.26 |
| 1196640000000 | 4464.87 |
| 1196726400000 | 4515.05 |
| 1196812800000 | 4557.42 |
| 1196899200000 | 4546.92 |
| 1196985600000 | 4564.26 |
| 1197244800000 | 4537.02 |
| 1197331200000 | 4558.79 |
| 1197417600000 | 4499.13 |
| 1197504000000 | 4421.78 |
| 1197590400000 | 4360.41 |
| 1197849600000 | 4163.94 |
| 1197936000000 | 4195.22 |
| 1198022400000 | 4203.97 |
| 1198108800000 | 4202.38 |
| 1198195200000 | 4326.01 |
| 1198454400000 | 4359.3 |
| 1198540800000 | 4354.2 |
| 1198627200000 | 4382.86 |
| 1198713600000 | 4378.1 |
| 1198800000000 | 4348.87 |
| 1199059200000 | 4434.54 |
| 1199232000000 | 4402.78 |
| 1199318400000 | 4306.05 |
| 1199404800000 | 4360.08 |
| 1199664000000 | 4239.05 |
| 1199750400000 | 4224.72 |
| 1199836800000 | 4216.81 |
| 1199923200000 | 4155.43 |
| 1200009600000 | 4104.7 |
| 1200268800000 | 4025.86 |
| 1200355200000 | 3917.72 |
| 1200441600000 | 3773.54 |
| 1200528000000 | 3876.42 |
| 1200614400000 | 3796.64 |
| 1200873600000 | 3536.94 |
| 1200960000000 | 3434.38 |
| 1201046400000 | 3604.47 |
| 1201132800000 | 3738.79 |
| 1201219200000 | 3938.23 |
| 1201478400000 | 3777.23 |
| 1201564800000 | 3788.04 |
| 1201651200000 | 3717.2 |
| 1201737600000 | 3718.91 |
| 1201824000000 | 3769.77 |
| 1202083200000 | 3879.34 |
| 1202169600000 | 3809.49 |
| 1202256000000 | 3691.27 |
| 1202342400000 | 3686.71 |
| 1202428800000 | 3684.63 |
| 1202688000000 | 3593.03 |
| 1202774400000 | 3640.39 |
| 1202860800000 | 3688.57 |
| 1202947200000 | 3823.84 |
| 1203033600000 | 3878.49 |
| 1203292800000 | 3869.13 |
| 1203379200000 | 3895 |
| 1203465600000 | 3816.61 |
| 1203552000000 | 3835.72 |
| 1203638400000 | 3835.33 |
| 1203897600000 | 3857.26 |
| 1203984000000 | 3855.64 |
| 1204070400000 | 3909.53 |
| 1204156800000 | 3907.76 |
| 1204243200000 | 3851.42 |
| 1204502400000 | 3710.02 |
| 1204588800000 | 3699.35 |
| 1204675200000 | 3657.21 |
| 1204761600000 | 3692.73 |
| 1204848000000 | 3607.44 |
| 1205107200000 | 3515.02 |
| 1205193600000 | 3537.55 |
| 1205280000000 | 3626.05 |
| 1205366400000 | 3483.54 |
| 1205452800000 | 3528.57 |
| 1205712000000 | 3436.07 |
| 1205798400000 | 3502.2 |
| 1205884800000 | 3463.51 |
| 1205971200000 | 3420.8 |
| 1206057600000 | 3420.8 |
| 1206316800000 | 3563.22 |
| 1206403200000 | 3659.53 |
| 1206489600000 | 3663.36 |
| 1206576000000 | 3700.91 |
| 1206662400000 | 3734.28 |
| 1206921600000 | 3743.58 |
| 1207008000000 | 3738.08 |
| 1207094400000 | 3800.54 |
| 1207180800000 | 3817.91 |
| 1207267200000 | 3806.06 |
| 1207526400000 | 3816.94 |
| 1207612800000 | 3762.24 |
| 1207699200000 | 3718.86 |
| 1207785600000 | 3747.83 |
| 1207872000000 | 3811.3 |
| 1208131200000 | 3714.73 |
| 1208217600000 | 3767.06 |
| 1208304000000 | 3841.76 |
| 1208390400000 | 3906.23 |
| 1208476800000 | 3873.08 |
| 1208736000000 | 3946.66 |
| 1208822400000 | 3963.27 |
| 1208908800000 | 3935.51 |
| 1208995200000 | 3906.76 |
| 1209081600000 | 3899.42 |
| 1209340800000 | 3897.22 |
| 1209427200000 | 3885.37 |
| 1209513600000 | 3883.56 |
| 1209600000000 | 3874.43 |
| 1209686400000 | 3975.35 |
| 1209945600000 | 4015.21 |
| 1210032000000 | 4016.28 |
| 1210118400000 | 3998.93 |
| 1210204800000 | 3930.73 |
| 1210291200000 | 3942.05 |
| 1210550400000 | 3976.33 |
| 1210636800000 | 3976.05 |
| 1210723200000 | 3947.33 |
| 1210809600000 | 3960.99 |
| 1210896000000 | 4006.58 |
| 1211155200000 | 4003.8 |
| 1211241600000 | 3986.15 |
| 1211328000000 | 4023.52 |
| 1211414400000 | 3976.05 |
| 1211500800000 | 3947.05 |
| 1211760000000 | 3885.36 |
| 1211846400000 | 3907.67 |
| 1211932800000 | 3920.86 |
| 1212019200000 | 3958.44 |
| 1212105600000 | 3988.74 |
| 1212364800000 | 4004.06 |
| 1212451200000 | 3977.03 |
| 1212537600000 | 3952.56 |
| 1212624000000 | 3923.01 |
| 1212710400000 | 3945.82 |
| 1212969600000 | 3866.97 |
| 1213056000000 | 3768.77 |
| 1213142400000 | 3767.85 |
| 1213228800000 | 3722.58 |
| 1213315200000 | 3669.04 |
| 1213574400000 | 3728.26 |
| 1213660800000 | 3742.41 |
| 1213747200000 | 3745.21 |
| 1213833600000 | 3702.62 |
| 1213920000000 | 3714.02 |
| 1214179200000 | 3692.88 |
| 1214265600000 | 3683.96 |
| 1214352000000 | 3699.92 |
| 1214438400000 | 3725.08 |
| 1214524800000 | 3682.71 |
| 1214784000000 | 3674.24 |
| 1214870400000 | 3637.43 |
| 1214956800000 | 3671.09 |
| 1215043200000 | 3616.26 |
| 1215129600000 | 3625.92 |
| 1215388800000 | 3659.95 |
| 1215475200000 | 3574.99 |
| 1215561600000 | 3633.24 |
| 1215648000000 | 3611.29 |
| 1215734400000 | 3643.31 |
| 1215993600000 | 3633.37 |
| 1216080000000 | 3581.63 |
| 1216166400000 | 3588.71 |
| 1216252800000 | 3614.53 |
| 1216339200000 | 3562.75 |
| 1216598400000 | 3638.86 |
| 1216684800000 | 3616.25 |
| 1216771200000 | 3671.51 |
| 1216857600000 | 3675.97 |
| 1216944000000 | 3624.93 |
| 1217203200000 | 3607.83 |
| 1217289600000 | 3551.14 |
| 1217376000000 | 3591.73 |
| 1217462400000 | 3589.77 |
| 1217548800000 | 3545.97 |
| 1217808000000 | 3505.4 |
| 1217894400000 | 3464.01 |
| 1217980800000 | 3486.92 |
| 1218067200000 | 3387.27 |
| 1218153600000 | 3342.09 |
| 1218412800000 | 3325.14 |
| 1218499200000 | 3287.66 |
| 1218585600000 | 3285.83 |
| 1218672000000 | 3307.54 |
| 1218758400000 | 3253.97 |
| 1219017600000 | 3270.52 |
| 1219104000000 | 3217.75 |
| 1219190400000 | 3258.05 |
| 1219276800000 | 3226.19 |
| 1219363200000 | 3253.54 |
| 1219622400000 | 3244.66 |
| 1219708800000 | 3168.23 |
| 1219795200000 | 3169.09 |
| 1219881600000 | 3156.86 |
| 1219968000000 | 3212.16 |
| 1220227200000 | 3154.1 |
| 1220313600000 | 3166.64 |
| 1220400000000 | 3085.31 |
| 1220486400000 | 2993.44 |
| 1220572800000 | 2937.39 |
| 1220832000000 | 3063.83 |
| 1220918400000 | 3010.37 |
| 1221004800000 | 2968.85 |
| 1221091200000 | 2858.58 |
| 1221177600000 | 2910.32 |
| 1221436800000 | 2823.97 |
| 1221523200000 | 2787.13 |
| 1221609600000 | 2790.07 |
| 1221696000000 | 2765.26 |
| 1221782400000 | 2905 |
| 1222041600000 | 2948.2 |
| 1222128000000 | 2875.33 |
| 1222214400000 | 2860.51 |
| 1222300800000 | 2811.85 |
| 1222387200000 | 2696.73 |
| 1222646400000 | 2603.28 |
| 1222732800000 | 2599.67 |
| 1222819200000 | 2585.84 |
| 1222905600000 | 2575.78 |
| 1222992000000 | 2490.94 |
| 1223251200000 | 2305.99 |
| 1223337600000 | 2311.68 |
| 1223424000000 | 2151.24 |
| 1223510400000 | 2163.93 |
| 1223596800000 | 1946.67 |
| 1223856000000 | 2055.58 |
| 1223942400000 | 2123.62 |
| 1224028800000 | 2072.12 |
| 1224115200000 | 1965.11 |
| 1224201600000 | 1906.6 |
| 1224460800000 | 1979.2 |
| 1224547200000 | 1994.57 |
| 1224633600000 | 1885.33 |
| 1224720000000 | 1806.14 |
| 1224806400000 | 1676.28 |
| 1225065600000 | 1668.24 |
| 1225152000000 | 1692.23 |
| 1225238400000 | 1683.49 |
| 1225324800000 | 1849.54 |
| 1225411200000 | 1840.83 |
| 1225670400000 | 1974.54 |
| 1225756800000 | 1957.86 |
| 1225843200000 | 2011.74 |
| 1225929600000 | 1948.46 |
| 1226016000000 | 1973.76 |
| 1226275200000 | 2004.4 |
| 1226361600000 | 1925.57 |
| 1226448000000 | 1905 |
| 1226534400000 | 1846.75 |
| 1226620800000 | 1837.28 |
| 1226880000000 | 1827.41 |
| 1226966400000 | 1743.12 |
| 1227052800000 | 1718.22 |
| 1227139200000 | 1660.69 |
| 1227225600000 | 1696.92 |
| 1227484800000 | 1674.23 |
| 1227571200000 | 1713.54 |
| 1227657600000 | 1746.47 |
| 1227744000000 | 1762.46 |
| 1227830400000 | 1770.67 |
| 1228089600000 | 1714.13 |
| 1228176000000 | 1672.39 |
| 1228262400000 | 1677.56 |
| 1228348800000 | 1681.13 |
| 1228435200000 | 1694.52 |
| 1228694400000 | 1714.71 |
| 1228780800000 | 1794.69 |
| 1228867200000 | 1847.68 |
| 1228953600000 | 1850.21 |
| 1229040000000 | 1792.16 |
| 1229299200000 | 1846.6 |
| 1229385600000 | 1862.3 |
| 1229472000000 | 1903.52 |
| 1229558400000 | 1956.04 |
| 1229644800000 | 1922.24 |
| 1229904000000 | 1907.22 |
| 1229990400000 | 1867.89 |
| 1230076800000 | 1872.94 |
| 1230163200000 | 1872.94 |
| 1230249600000 | 1864.31 |
| 1230508800000 | 1982.23 |
| 1230595200000 | 1919.6 |
| 1230681600000 | 1904.88 |
| 1230854400000 | 1967.2 |
| 1231113600000 | 2029.86 |
| 1231200000000 | 2004.58 |
| 1231286400000 | 1981.71 |
| 1231372800000 | 1948.6 |
| 1231459200000 | 1947.35 |
| 1231718400000 | 1905.32 |
| 1231804800000 | 1883.38 |
| 1231891200000 | 1863.69 |
| 1231977600000 | 1797.7 |
| 1232064000000 | 1819.52 |
| 1232323200000 | 1815.78 |
| 1232409600000 | 1780.14 |
| 1232496000000 | 1778.83 |
| 1232582400000 | 1792.48 |
| 1232668800000 | 1750.81 |
| 1232928000000 | 1760.32 |
| 1233014400000 | 1754.01 |
| 1233100800000 | 1850.95 |
| 1233187200000 | 1818.06 |
| 1233273600000 | 1821.3 |
| 1233532800000 | 1765.18 |
| 1233619200000 | 1769.81 |
| 1233705600000 | 1762.51 |
| 1233792000000 | 1762.42 |
| 1233878400000 | 1796.64 |
| 1234137600000 | 1771.03 |
| 1234224000000 | 1772.07 |
| 1234310400000 | 1775.98 |
| 1234396800000 | 1743.35 |
| 1234483200000 | 1778.42 |
| 1234742400000 | 1745.03 |
| 1234828800000 | 1683.56 |
| 1234915200000 | 1694.99 |
| 1235001600000 | 1676.68 |
| 1235088000000 | 1631.21 |
| 1235347200000 | 1678.69 |
| 1235433600000 | 1644.54 |
| 1235520000000 | 1659.67 |
| 1235606400000 | 1660.34 |
| 1235692800000 | 1639.89 |
| 1235952000000 | 1567.4 |
| 1236038400000 | 1577.61 |
| 1236124800000 | 1572.6 |
| 1236211200000 | 1540.94 |
| 1236297600000 | 1533.36 |
| 1236556800000 | 1492.82 |
| 1236643200000 | 1535.28 |
| 1236729600000 | 1536.35 |
| 1236816000000 | 1509.9 |
| 1236902400000 | 1582.33 |
| 1237161600000 | 1596.63 |
| 1237248000000 | 1588.77 |
| 1237334400000 | 1620.96 |
| 1237420800000 | 1643.18 |
| 1237507200000 | 1641.19 |
| 1237766400000 | 1707.61 |
| 1237852800000 | 1753.87 |
| 1237939200000 | 1751.83 |
| 1238025600000 | 1836.59 |
| 1238112000000 | 1817.81 |
| 1238371200000 | 1728.44 |
| 1238457600000 | 1778.17 |
| 1238544000000 | 1761.89 |
| 1238630400000 | 1891.39 |
| 1238716800000 | 1889.34 |
| 1238976000000 | 1928.85 |
| 1239062400000 | 1876.55 |
| 1239148800000 | 1866.12 |
| 1239235200000 | 1909.99 |
| 1239321600000 | 1909.99 |
| 1239580800000 | 1954.95 |
| 1239667200000 | 1991.46 |
| 1239753600000 | 2032.37 |
| 1239840000000 | 2030.11 |
| 1239926400000 | 2043.14 |
| 1240185600000 | 2010.38 |
| 1240272000000 | 2016.65 |
| 1240358400000 | 1980.43 |
| 1240444800000 | 2010.7 |
| 1240531200000 | 2007.99 |
| 1240790400000 | 1953.73 |
| 1240876800000 | 1950.73 |
| 1240963200000 | 2018 |
| 1241049600000 | 2078.33 |
| 1241136000000 | 2071.95 |
| 1241395200000 | 2170.84 |
| 1241481600000 | 2241.22 |
| 1241568000000 | 2311.43 |
| 1241654400000 | 2404.15 |
| 1241740800000 | 2464.32 |
| 1242000000000 | 2414.39 |
| 1242086400000 | 2458.84 |
| 1242172800000 | 2456.96 |
| 1242259200000 | 2381.83 |
| 1242345600000 | 2372.46 |
| 1242604800000 | 2351.14 |
| 1242691200000 | 2472.59 |
| 1242777600000 | 2535.33 |
| 1242864000000 | 2467.81 |
| 1242950400000 | 2537.06 |
| 1243209600000 | 2592.5 |
| 1243296000000 | 2562.45 |
| 1243382400000 | 2605.95 |
| 1243468800000 | 2629.29 |
| 1243555200000 | 2688.41 |
| 1243814400000 | 2810.01 |
| 1243900800000 | 2826.25 |
| 1243987200000 | 2821.12 |
| 1244073600000 | 2804.07 |
| 1244160000000 | 2799.43 |
| 1244419200000 | 2693.72 |
| 1244505600000 | 2706.94 |
| 1244592000000 | 2792.67 |
| 1244678400000 | 2808.96 |
| 1244764800000 | 2790.95 |
| 1245024000000 | 2715.52 |
| 1245110400000 | 2671.75 |
| 1245196800000 | 2655.94 |
| 1245283200000 | 2619.38 |
| 1245369600000 | 2666.99 |
| 1245628800000 | 2653.02 |
| 1245715200000 | 2616.47 |
| 1245801600000 | 2680.55 |
| 1245888000000 | 2696.08 |
| 1245974400000 | 2729.92 |
| 1246233600000 | 2737.49 |
| 1246320000000 | 2740.47 |
| 1246406400000 | 2785.95 |
| 1246492800000 | 2734.7 |
| 1246579200000 | 2704.67 |
| 1246838400000 | 2656.08 |
| 1246924800000 | 2658.65 |
| 1247011200000 | 2625.55 |
| 1247097600000 | 2671.95 |
| 1247184000000 | 2654.34 |
| 1247443200000 | 2596.7 |
| 1247529600000 | 2647.49 |
| 1247616000000 | 2768.97 |
| 1247702400000 | 2786.41 |
| 1247788800000 | 2826.39 |
| 1248048000000 | 2901.39 |
| 1248134400000 | 2894.39 |
| 1248220800000 | 2889.42 |
| 1248307200000 | 2952.45 |
| 1248393600000 | 3003.35 |
| 1248652800000 | 3029.11 |
| 1248739200000 | 3062.6 |
| 1248825600000 | 3007.33 |
| 1248912000000 | 3065.37 |
| 1248998400000 | 3107.28 |
| 1249257600000 | 3174.83 |
| 1249344000000 | 3135.51 |
| 1249430400000 | 3109.27 |
| 1249516800000 | 3150.68 |
| 1249603200000 | 3078.18 |
| 1249862400000 | 3073.59 |
| 1249948800000 | 3125.27 |
| 1250035200000 | 3094.6 |
| 1250121600000 | 3139.33 |
| 1250208000000 | 3146.85 |
| 1250467200000 | 3014.61 |
| 1250553600000 | 3048.42 |
| 1250640000000 | 3017.56 |
| 1250726400000 | 3084.87 |
| 1250812800000 | 3086.09 |
| 1251072000000 | 3153.15 |
| 1251158400000 | 3147.38 |
| 1251244800000 | 3155.21 |
| 1251331200000 | 3172.45 |
| 1251417600000 | 3204.05 |
| 1251676800000 | 3130.21 |
| 1251763200000 | 3131.82 |
| 1251849600000 | 3140.66 |
| 1251936000000 | 3185.47 |
| 1252022400000 | 3214.84 |
| 1252281600000 | 3269.03 |
| 1252368000000 | 3326.87 |
| 1252454400000 | 3327.45 |
| 1252540800000 | 3345.5 |
| 1252627200000 | 3332.62 |
| 1252886400000 | 3265.25 |
| 1252972800000 | 3295.39 |
| 1253059200000 | 3353.08 |
| 1253145600000 | 3329.85 |
| 1253232000000 | 3319.81 |
| 1253491200000 | 3318.17 |
| 1253577600000 | 3378.93 |
| 1253664000000 | 3375.35 |
| 1253750400000 | 3365.34 |
| 1253836800000 | 3351.59 |
| 1254096000000 | 3306.26 |
| 1254182400000 | 3351.14 |
| 1254268800000 | 3397 |
| 1254355200000 | 3346.32 |
| 1254441600000 | 3279.88 |
| 1254700800000 | 3251.98 |
| 1254787200000 | 3315.6 |
| 1254873600000 | 3376.7 |
| 1254960000000 | 3428.7 |
| 1255046400000 | 3408.27 |
| 1255305600000 | 3438.02 |
| 1255392000000 | 3439.51 |
| 1255478400000 | 3520.56 |
| 1255564800000 | 3541.34 |
| 1255651200000 | 3518.36 |
| 1255910400000 | 3516.13 |
| 1255996800000 | 3511.21 |
| 1256083200000 | 3493.7 |
| 1256169600000 | 3470.53 |
| 1256256000000 | 3506.3 |
| 1256515200000 | 3496.89 |
| 1256601600000 | 3455.72 |
| 1256688000000 | 3383.24 |
| 1256774400000 | 3366.12 |
| 1256860800000 | 3392.64 |
| 1257120000000 | 3365.96 |
| 1257206400000 | 3318.91 |
| 1257292800000 | 3373.1 |
| 1257379200000 | 3339.52 |
| 1257465600000 | 3366.2 |
| 1257724800000 | 3450.61 |
| 1257811200000 | 3447.3 |
| 1257897600000 | 3485.37 |
| 1257984000000 | 3472.85 |
| 1258070400000 | 3491.12 |
| 1258329600000 | 3532.02 |
| 1258416000000 | 3486.81 |
| 1258502400000 | 3488.83 |
| 1258588800000 | 3472.76 |
| 1258675200000 | 3498.27 |
| 1258934400000 | 3564.95 |
| 1259020800000 | 3555.1 |
| 1259107200000 | 3590.38 |
| 1259193600000 | 3559.74 |
| 1259280000000 | 3553.45 |
| 1259539200000 | 3531.68 |
| 1259625600000 | 3592.2 |
| 1259712000000 | 3614.34 |
| 1259798400000 | 3638.76 |
| 1259884800000 | 3613.62 |
| 1260144000000 | 3617.77 |
| 1260230400000 | 3623.74 |
| 1260316800000 | 3592.96 |
| 1260403200000 | 3570.35 |
| 1260489600000 | 3572.87 |
| 1260748800000 | 3556.3 |
| 1260835200000 | 3567.37 |
| 1260921600000 | 3590.37 |
| 1261008000000 | 3556.97 |
| 1261094400000 | 3547.92 |
| 1261353600000 | 3527.99 |
| 1261440000000 | 3562.75 |
| 1261526400000 | 3591.95 |
| 1261612800000 | 3590.74 |
| 1261699200000 | 3590.74 |
| 1261958400000 | 3635.72 |
| 1262044800000 | 3686.87 |
| 1262131200000 | 3676.78 |
| 1262217600000 | 3725.85 |
| 1262563200000 | 3743 |
| 1262649600000 | 3793.44 |
| 1262736000000 | 3822.28 |
| 1262822400000 | 3795.54 |
| 1262908800000 | 3806.15 |
| 1263168000000 | 3884.46 |
| 1263254400000 | 3858.92 |
| 1263340800000 | 3817.45 |
| 1263427200000 | 3857.69 |
| 1263513600000 | 3822.74 |
| 1263772800000 | 3840.24 |
| 1263859200000 | 3843.68 |
| 1263945600000 | 3782.25 |
| 1264032000000 | 3694.72 |
| 1264118400000 | 3655.09 |
| 1264377600000 | 3634.39 |
| 1264464000000 | 3485.38 |
| 1264550400000 | 3433.92 |
| 1264636800000 | 3520.02 |
| 1264723200000 | 3480.94 |
| 1264982400000 | 3449.15 |
| 1265068800000 | 3446.5 |
| 1265155200000 | 3499.31 |
| 1265241600000 | 3464.53 |
| 1265328000000 | 3389.1 |
| 1265587200000 | 3367.87 |
| 1265673600000 | 3405.32 |
| 1265760000000 | 3408.96 |
| 1265846400000 | 3453.91 |
| 1265932800000 | 3476.78 |
| 1266192000000 | 3481.7 |
| 1266278400000 | 3497.3 |
| 1266364800000 | 3542.6 |
| 1266451200000 | 3476.17 |
| 1266537600000 | 3442.23 |
| 1266796800000 | 3494.36 |
| 1266883200000 | 3546.37 |
| 1266969600000 | 3536.3 |
| 1267056000000 | 3511.75 |
| 1267142400000 | 3523.67 |
| 1267401600000 | 3563.62 |
| 1267488000000 | 3553.95 |
| 1267574400000 | 3560.9 |
| 1267660800000 | 3549.96 |
| 1267747200000 | 3606.93 |
| 1268006400000 | 3655.46 |
| 1268092800000 | 3653.53 |
| 1268179200000 | 3698.01 |
| 1268265600000 | 3701.33 |
| 1268352000000 | 3686.65 |
| 1268611200000 | 3678.62 |
| 1268697600000 | 3702.06 |
| 1268784000000 | 3737.48 |
| 1268870400000 | 3705.78 |
| 1268956800000 | 3692.92 |
| 1269216000000 | 3649.2 |
| 1269302400000 | 3678.1 |
| 1269388800000 | 3645.63 |
| 1269475200000 | 3631.4 |
| 1269561600000 | 3665.27 |
| 1269820800000 | 3701.54 |
| 1269907200000 | 3716.41 |
| 1269993600000 | 3684.2 |
| 1270080000000 | 3751.88 |
| 1270166400000 | 3751.88 |
| 1270425600000 | 3808.56 |
| 1270512000000 | 3809 |
| 1270598400000 | 3835.96 |
| 1270684800000 | 3811.39 |
| 1270771200000 | 3855.33 |
| 1271030400000 | 3862.61 |
| 1271116800000 | 3845.83 |
| 1271203200000 | 3967.47 |
| 1271289600000 | 3972.7 |
| 1271376000000 | 3965.56 |
| 1271635200000 | 3908.43 |
| 1271721600000 | 3952.14 |
| 1271808000000 | 3950.07 |
| 1271894400000 | 3958.46 |
| 1271980800000 | 3971.07 |
| 1272240000000 | 4003.4 |
| 1272326400000 | 4004.72 |
| 1272412800000 | 3916.59 |
| 1272499200000 | 3960.31 |
| 1272585600000 | 3955.48 |
| 1272844800000 | 3896.3 |
| 1272931200000 | 3811.17 |
| 1273017600000 | 3725.89 |
| 1273104000000 | 3689.32 |
| 1273190400000 | 3649.74 |
| 1273449600000 | 3785.74 |
| 1273536000000 | 3729.76 |
| 1273622400000 | 3801.68 |
| 1273708800000 | 3806.74 |
| 1273795200000 | 3779.77 |
| 1274054400000 | 3700.58 |
| 1274140800000 | 3746.45 |
| 1274227200000 | 3632.38 |
| 1274313600000 | 3557.54 |
| 1274400000000 | 3518.24 |
| 1274659200000 | 3548.71 |
| 1274745600000 | 3391.38 |
| 1274832000000 | 3503.78 |
| 1274918400000 | 3561.95 |
| 1275004800000 | 3566.96 |
| 1275264000000 | 3577.37 |
| 1275350400000 | 3481.06 |
| 1275436800000 | 3495.52 |
| 1275523200000 | 3601.71 |
| 1275609600000 | 3589.18 |
| 1275868800000 | 3504.36 |
| 1275955200000 | 3495.77 |
| 1276041600000 | 3508.56 |
| 1276128000000 | 3564.31 |
| 1276214400000 | 3589.09 |
| 1276473600000 | 3647.23 |
| 1276560000000 | 3647.95 |
| 1276646400000 | 3707.71 |
| 1276732800000 | 3697.05 |
| 1276819200000 | 3726.24 |
| 1277078400000 | 3812.63 |
| 1277164800000 | 3778.51 |
| 1277251200000 | 3751.67 |
| 1277337600000 | 3711.29 |
| 1277424000000 | 3716.54 |
| 1277683200000 | 3753.18 |
| 1277769600000 | 3669.94 |
| 1277856000000 | 3665.02 |
| 1277942400000 | 3627.45 |
| 1278028800000 | 3673.92 |
| 1278288000000 | 3674.22 |
| 1278374400000 | 3745.22 |
| 1278460800000 | 3718.33 |
| 1278547200000 | 3778.79 |
| 1278633600000 | 3810.53 |
| 1278892800000 | 3808.11 |
| 1278979200000 | 3830.68 |
| 1279065600000 | 3864.44 |
| 1279152000000 | 3852.61 |
| 1279238400000 | 3870.51 |
| 1279497600000 | 3859.25 |
| 1279584000000 | 3907.96 |
| 1279670400000 | 3877.12 |
| 1279756800000 | 3932.11 |
| 1279843200000 | 3928.23 |
| 1280102400000 | 3937.19 |
| 1280188800000 | 3950.41 |
| 1280275200000 | 3947.52 |
| 1280361600000 | 3973.01 |
| 1280448000000 | 3921.11 |
| 1280707200000 | 4005.93 |
| 1280793600000 | 3987.94 |
| 1280880000000 | 3976.81 |
| 1280966400000 | 3981.14 |
| 1281052800000 | 3974.61 |
| 1281312000000 | 3974.23 |
| 1281398400000 | 3914.22 |
| 1281484800000 | 3837.07 |
| 1281571200000 | 3821.35 |
| 1281657600000 | 3844.43 |
| 1281916800000 | 3837.51 |
| 1282003200000 | 3850.71 |
| 1282089600000 | 3859.87 |
| 1282176000000 | 3873 |
| 1282262400000 | 3837.72 |
| 1282521600000 | 3814.29 |
| 1282608000000 | 3793.93 |
| 1282694400000 | 3811.64 |
| 1282780800000 | 3830.46 |
| 1282867200000 | 3850.15 |
| 1283126400000 | 3881.44 |
| 1283212800000 | 3881.11 |
| 1283299200000 | 3968.27 |
| 1283385600000 | 3980.48 |
| 1283472000000 | 4001.66 |
| 1283731200000 | 4047.16 |
| 1283817600000 | 4043.31 |
| 1283904000000 | 4041.77 |
| 1283990400000 | 4076.67 |
| 1284076800000 | 4079.04 |
| 1284336000000 | 4160.16 |
| 1284422400000 | 4139.05 |
| 1284508800000 | 4175.98 |
| 1284595200000 | 4158.82 |
| 1284681600000 | 4165.03 |
| 1284940800000 | 4180.87 |
| 1285027200000 | 4192.58 |
| 1285113600000 | 4203.05 |
| 1285200000000 | 4217.05 |
| 1285286400000 | 4272.64 |
| 1285545600000 | 4279.78 |
| 1285632000000 | 4281.11 |
| 1285718400000 | 4338.47 |
| 1285804800000 | 4370.43 |
| 1285891200000 | 4380.68 |
| 1286150400000 | 4384.58 |
| 1286236800000 | 4379.52 |
| 1286323200000 | 4399.69 |
| 1286409600000 | 4389.09 |
| 1286496000000 | 4377.6 |
| 1286755200000 | 4414.47 |
| 1286841600000 | 4382.21 |
| 1286928000000 | 4466.61 |
| 1287014400000 | 4481.36 |
| 1287100800000 | 4515.28 |
| 1287360000000 | 4504.81 |
| 1287446400000 | 4473.56 |
| 1287532800000 | 4465.69 |
| 1287619200000 | 4479.14 |
| 1287705600000 | 4465.23 |
| 1287964800000 | 4505.74 |
| 1288051200000 | 4443.49 |
| 1288137600000 | 4380.97 |
| 1288224000000 | 4412.15 |
| 1288310400000 | 4441.93 |
| 1288569600000 | 4521.91 |
| 1288656000000 | 4561.73 |
| 1288742400000 | 4600.03 |
| 1288828800000 | 4647.03 |
| 1288915200000 | 4633.28 |
| 1289174400000 | 4732.39 |
| 1289260800000 | 4757.73 |
| 1289347200000 | 4690.02 |
| 1289433600000 | 4700.68 |
| 1289520000000 | 4599.36 |
| 1289779200000 | 4553.46 |
| 1289865600000 | 4518.32 |
| 1289952000000 | 4521.58 |
| 1290038400000 | 4534.51 |
| 1290124800000 | 4527.52 |
| 1290384000000 | 4547.67 |
| 1290470400000 | 4403.51 |
| 1290556800000 | 4422.45 |
| 1290643200000 | 4464.49 |
| 1290729600000 | 4396.08 |
| 1290988800000 | 4385.15 |
| 1291075200000 | 4373.11 |
| 1291161600000 | 4477.5 |
| 1291248000000 | 4534.1 |
| 1291334400000 | 4530.97 |
| 1291593600000 | 4524.34 |
| 1291680000000 | 4576.7 |
| 1291766400000 | 4533.3 |
| 1291852800000 | 4556.68 |
| 1291939200000 | 4528.83 |
| 1292198400000 | 4552.14 |
| 1292284800000 | 4566.45 |
| 1292371200000 | 4494.71 |
| 1292457600000 | 4437.7 |
| 1292544000000 | 4441.32 |
| 1292803200000 | 4395.4 |
| 1292889600000 | 4450.12 |
| 1292976000000 | 4480.24 |
| 1293062400000 | 4478.51 |
| 1293148800000 | 4500.06 |
| 1293408000000 | 4543.37 |
| 1293494400000 | 4589.88 |
| 1293580800000 | 4643.56 |
| 1293667200000 | 4658.88 |
| 1293753600000 | 4644.11 |
| 1294012800000 | 4674.53 |
| 1294099200000 | 4693.93 |
| 1294185600000 | 4681.91 |
| 1294272000000 | 4702.34 |
| 1294358400000 | 4676.82 |
| 1294617600000 | 4634.15 |
| 1294704000000 | 4692.68 |
| 1294790400000 | 4703.18 |
| 1294876800000 | 4733.29 |
| 1294963200000 | 4714.99 |
| 1295222400000 | 4705.49 |
| 1295308800000 | 4711.51 |
| 1295395200000 | 4723.89 |
| 1295481600000 | 4626.57 |
| 1295568000000 | 4618.19 |
| 1295827200000 | 4645.58 |
| 1295913600000 | 4625.38 |
| 1296000000000 | 4660.32 |
| 1296086400000 | 4669.61 |
| 1296172800000 | 4607.85 |
| 1296432000000 | 4575.24 |
| 1296518400000 | 4628.57 |
| 1296604800000 | 4674.09 |
| 1296691200000 | 4674.88 |
| 1296777600000 | 4715.48 |
| 1297036800000 | 4689.75 |
| 1297123200000 | 4718.64 |
| 1297209600000 | 4705.74 |
| 1297296000000 | 4629.48 |
| 1297382400000 | 4603.49 |
| 1297641600000 | 4636.33 |
| 1297728000000 | 4609.51 |
| 1297814400000 | 4637.58 |
| 1297900800000 | 4610.4 |
| 1297987200000 | 4606.43 |
| 1298246400000 | 4571.43 |
| 1298332800000 | 4444.22 |
| 1298419200000 | 4410.37 |
| 1298505600000 | 4445.68 |
| 1298592000000 | 4508.8 |
| 1298851200000 | 4495.42 |
| 1298937600000 | 4545.26 |
| 1299024000000 | 4493.7 |
| 1299110400000 | 4519.73 |
| 1299196800000 | 4539.69 |
| 1299456000000 | 4526.92 |
| 1299542400000 | 4553.4 |
| 1299628800000 | 4534.57 |
| 1299715200000 | 4491.12 |
| 1299801600000 | 4442.38 |
| 1300060800000 | 4428.29 |
| 1300147200000 | 4290.69 |
| 1300233600000 | 4299.98 |
| 1300320000000 | 4245.6 |
| 1300406400000 | 4274.19 |
| 1300665600000 | 4363.28 |
| 1300752000000 | 4411.89 |
| 1300838400000 | 4453.61 |
| 1300924800000 | 4529.33 |
| 1301011200000 | 4559.93 |
| 1301270400000 | 4554.48 |
| 1301356800000 | 4551.55 |
| 1301443200000 | 4592.99 |
| 1301529600000 | 4588.5 |
| 1301616000000 | 4615.61 |
| 1301875200000 | 4656.98 |
| 1301961600000 | 4629.97 |
| 1302048000000 | 4663.97 |
| 1302134400000 | 4672.12 |
| 1302220800000 | 4718.69 |
| 1302480000000 | 4693.5 |
| 1302566400000 | 4664.19 |
| 1302652800000 | 4712.96 |
| 1302739200000 | 4716.44 |
| 1302825600000 | 4723.56 |
| 1303084800000 | 4661.28 |
| 1303171200000 | 4670.88 |
| 1303257600000 | 4722.86 |
| 1303344000000 | 4748.43 |
| 1303430400000 | 4748.43 |
| 1303689600000 | 4736.05 |
| 1303776000000 | 4737.13 |
| 1303862400000 | 4757.64 |
| 1303948800000 | 4760.36 |
| 1304035200000 | 4780.4 |
| 1304294400000 | 4780.75 |
| 1304380800000 | 4715.98 |
| 1304467200000 | 4651.85 |
| 1304553600000 | 4615.75 |
| 1304640000000 | 4634.33 |
| 1304899200000 | 4666.87 |
| 1304985600000 | 4688.03 |
| 1305072000000 | 4700.95 |
| 1305158400000 | 4619.66 |
| 1305244800000 | 4660.16 |
| 1305504000000 | 4607.99 |
| 1305590400000 | 4602.02 |
| 1305676800000 | 4659.13 |
| 1305763200000 | 4672.65 |
| 1305849600000 | 4688.5 |
| 1306108800000 | 4556.83 |
| 1306195200000 | 4580.38 |
| 1306281600000 | 4579.81 |
| 1306368000000 | 4599.33 |
| 1306454400000 | 4641.91 |
| 1306713600000 | 4657.85 |
| 1306800000000 | 4682.5 |
| 1306886400000 | 4683.47 |
| 1306972800000 | 4648.64 |
| 1307059200000 | 4653.44 |
| 1307318400000 | 4599.35 |
| 1307404800000 | 4609.51 |
| 1307491200000 | 4596.93 |
| 1307577600000 | 4581.33 |
| 1307664000000 | 4537.42 |
| 1307923200000 | 4484.36 |
| 1308009600000 | 4524.51 |
| 1308096000000 | 4480.5 |
| 1308182400000 | 4424.55 |
| 1308268800000 | 4403.2 |
| 1308528000000 | 4390.09 |
| 1308614400000 | 4468.24 |
| 1308700800000 | 4444.39 |
| 1308787200000 | 4421.97 |
| 1308873600000 | 4483.51 |
| 1309132800000 | 4449.58 |
| 1309219200000 | 4460.42 |
| 1309305600000 | 4498.35 |
| 1309392000000 | 4543.04 |
| 1309478400000 | 4568.64 |
| 1309737600000 | 4597.23 |
| 1309824000000 | 4563.23 |
| 1309910400000 | 4550.79 |
| 1309996800000 | 4587.54 |
| 1310083200000 | 4620.18 |
| 1310342400000 | 4558.04 |
| 1310428800000 | 4508.11 |
| 1310515200000 | 4544.51 |
| 1310601600000 | 4531.99 |
| 1310688000000 | 4501.84 |
| 1310947200000 | 4461.39 |
| 1311033600000 | 4512.43 |
| 1311120000000 | 4576.33 |
| 1311206400000 | 4606.07 |
| 1311292800000 | 4659.69 |
| 1311552000000 | 4637.18 |
| 1311638400000 | 4671.26 |
| 1311724800000 | 4660.2 |
| 1311811200000 | 4670.45 |
| 1311897600000 | 4652.75 |
| 1312156800000 | 4663.83 |
| 1312243200000 | 4595.36 |
| 1312329600000 | 4548.53 |
| 1312416000000 | 4471.65 |
| 1312502400000 | 4327.76 |
| 1312761600000 | 4169.83 |
| 1312848000000 | 4175.76 |
| 1312934400000 | 4055.16 |
| 1313020800000 | 4015.75 |
| 1313107200000 | 4084.8 |
| 1313366400000 | 4187.28 |
| 1313452800000 | 4155.55 |
| 1313539200000 | 4212.38 |
| 1313625600000 | 4120.71 |
| 1313712000000 | 4013.92 |
| 1313971200000 | 3993 |
| 1314057600000 | 4043.36 |
| 1314144000000 | 4022.24 |
| 1314230400000 | 4035.53 |
| 1314316800000 | 4024.5 |
| 1314576000000 | 4097.61 |
| 1314662400000 | 4091.9 |
| 1314748800000 | 4264.14 |
| 1314835200000 | 4219.81 |
| 1314921600000 | 4200.09 |
| 1315180800000 | 4107.44 |
| 1315267200000 | 4103.01 |
| 1315353600000 | 4169.25 |
| 1315440000000 | 4174.95 |
| 1315526400000 | 4087.28 |
| 1315785600000 | 3960.05 |
| 1315872000000 | 3935.87 |
| 1315958400000 | 3966.19 |
| 1316044800000 | 3995.61 |
| 1316131200000 | 4052.2 |
| 1316390400000 | 3919.59 |
| 1316476800000 | 3971.49 |
| 1316563200000 | 3924.77 |
| 1316649600000 | 3756.01 |
| 1316736000000 | 3755.99 |
| 1316995200000 | 3634.28 |
| 1317081600000 | 3795.45 |
| 1317168000000 | 3709.91 |
| 1317254400000 | 3676.42 |
| 1317340800000 | 3606.37 |
| 1317600000000 | 3511.49 |
| 1317686400000 | 3412.19 |
| 1317772800000 | 3475.44 |
| 1317859200000 | 3508.91 |
| 1317945600000 | 3564.21 |
| 1318204800000 | 3655.75 |
| 1318291200000 | 3662.97 |
| 1318377600000 | 3754.36 |
| 1318464000000 | 3756.83 |
| 1318550400000 | 3816.11 |
| 1318809600000 | 3852.04 |
| 1318896000000 | 3766.02 |
| 1318982400000 | 3788.19 |
| 1319068800000 | 3712.66 |
| 1319155200000 | 3744.87 |
| 1319414400000 | 3792.24 |
| 1319500800000 | 3824.33 |
| 1319587200000 | 3789.64 |
| 1319673600000 | 3998.63 |
| 1319760000000 | 4066.71 |
| 1320019200000 | 3966.48 |
| 1320105600000 | 3809.72 |
| 1320192000000 | 3896.86 |
| 1320278400000 | 3856.95 |
| 1320364800000 | 3900.77 |
| 1320624000000 | 3886.36 |
| 1320710400000 | 3894.81 |
| 1320796800000 | 3863.18 |
| 1320883200000 | 3765.61 |
| 1320969600000 | 3795.93 |
| 1321228800000 | 3833.28 |
| 1321315200000 | 3803.7 |
| 1321401600000 | 3807.9 |
| 1321488000000 | 3775.34 |
| 1321574400000 | 3710.8 |
| 1321833600000 | 3644.93 |
| 1321920000000 | 3696.42 |
| 1322006400000 | 3626.09 |
| 1322092800000 | 3637.98 |
| 1322179200000 | 3589.41 |
| 1322438400000 | 3681.39 |
| 1322524800000 | 3666.48 |
| 1322611200000 | 3728.69 |
| 1322697600000 | 3773.58 |
| 1322784000000 | 3802.58 |
| 1323043200000 | 3823.17 |
| 1323129600000 | 3783.23 |
| 1323216000000 | 3792.24 |
| 1323302400000 | 3685.03 |
| 1323388800000 | 3633.46 |
| 1323648000000 | 3632.19 |
| 1323734400000 | 3606.07 |
| 1323820800000 | 3568.57 |
| 1323907200000 | 3565.74 |
| 1323993600000 | 3588.22 |
| 1324252800000 | 3522.86 |
| 1324339200000 | 3557.19 |
| 1324425600000 | 3594.29 |
| 1324512000000 | 3611.26 |
| 1324598400000 | 3624.13 |
| 1324857600000 | 3624.13 |
| 1324944000000 | 3614.41 |
| 1325030400000 | 3597.8 |
| 1325116800000 | 3593.65 |
| 1325203200000 | 3591.28 |
| 1325462400000 | 3591.28 |
| 1325548800000 | 3690.86 |
| 1325635200000 | 3697.25 |
| 1325721600000 | 3681.88 |
| 1325808000000 | 3692.93 |
| 1326067200000 | 3657.19 |
| 1326153600000 | 3723.14 |
| 1326240000000 | 3735.56 |
| 1326326400000 | 3720.05 |
| 1326412800000 | 3770.08 |
| 1326672000000 | 3749.28 |
| 1326758400000 | 3831.08 |
| 1326844800000 | 3838.24 |
| 1326931200000 | 3852.7 |
| 1327017600000 | 3888.63 |
| 1327276800000 | 3910.85 |
| 1327363200000 | 3899.64 |
| 1327449600000 | 3961.69 |
| 1327536000000 | 4003.61 |
| 1327622400000 | 4019.49 |
| 1327881600000 | 3972.29 |
| 1327968000000 | 4029.63 |
| 1328054400000 | 4040.01 |
| 1328140800000 | 4083.2 |
| 1328227200000 | 4115.22 |
| 1328486400000 | 4133.93 |
| 1328572800000 | 4183.68 |
| 1328659200000 | 4256.16 |
| 1328745600000 | 4260.98 |
| 1328832000000 | 4183.55 |
| 1329091200000 | 4222.18 |
| 1329177600000 | 4191.64 |
| 1329264000000 | 4246.89 |
| 1329350400000 | 4179.83 |
| 1329436800000 | 4225.11 |
| 1329696000000 | 4285.64 |
| 1329782400000 | 4291.25 |
| 1329868800000 | 4267.69 |
| 1329955200000 | 4246.99 |
| 1330041600000 | 4244.32 |
| 1330300800000 | 4215.36 |
| 1330387200000 | 4247.89 |
| 1330473600000 | 4297.89 |
| 1330560000000 | 4272.42 |
| 1330646400000 | 4299.79 |
| 1330905600000 | 4240.49 |
| 1330992000000 | 4160.24 |
| 1331078400000 | 4145.98 |
| 1331164800000 | 4256.28 |
| 1331251200000 | 4268.4 |
| 1331510400000 | 4239.74 |
| 1331596800000 | 4275.37 |
| 1331683200000 | 4284.3 |
| 1331769600000 | 4300.61 |
| 1331856000000 | 4328.45 |
| 1332115200000 | 4310.7 |
| 1332201600000 | 4287.54 |
| 1332288000000 | 4288.22 |
| 1332374400000 | 4252.84 |
| 1332460800000 | 4280.13 |
| 1332720000000 | 4270.76 |
| 1332806400000 | 4346.51 |
| 1332892800000 | 4339.99 |
| 1332979200000 | 4286.59 |
| 1333065600000 | 4326.58 |
| 1333324800000 | 4336.03 |
| 1333411200000 | 4342.13 |
| 1333497600000 | 4281.65 |
| 1333584000000 | 4265.28 |
| 1333670400000 | 4265.28 |
| 1333929600000 | 4219.86 |
| 1334016000000 | 4245.62 |
| 1334102400000 | 4224.69 |
| 1334188800000 | 4261.2 |
| 1334275200000 | 4290.12 |
| 1334534400000 | 4275.98 |
| 1334620800000 | 4288.73 |
| 1334707200000 | 4312.29 |
| 1334793600000 | 4327.03 |
| 1334880000000 | 4338.08 |
| 1335139200000 | 4290.86 |
| 1335225600000 | 4334.82 |
| 1335312000000 | 4327.76 |
| 1335398400000 | 4338.12 |
| 1335484800000 | 4339.62 |
| 1335744000000 | 4348 |
| 1335830400000 | 4353.32 |
| 1335916800000 | 4361.99 |
| 1336003200000 | 4342.94 |
| 1336089600000 | 4305.78 |
| 1336348800000 | 4206.42 |
| 1336435200000 | 4223.78 |
| 1336521600000 | 4181.79 |
| 1336608000000 | 4205.91 |
| 1336694400000 | 4180.94 |
| 1336953600000 | 4120.5 |
| 1337040000000 | 4115.44 |
| 1337126400000 | 4009.25 |
| 1337212800000 | 4025.9 |
| 1337299200000 | 3943.05 |
| 1337558400000 | 3967.73 |
| 1337644800000 | 4026.13 |
| 1337731200000 | 3942.32 |
| 1337817600000 | 3948.25 |
| 1337904000000 | 3936.69 |
| 1338163200000 | 3963.06 |
| 1338249600000 | 3981.84 |
| 1338336000000 | 3931.02 |
| 1338422400000 | 3949.16 |
| 1338508800000 | 3889.35 |
| 1338768000000 | 3852.58 |
| 1338854400000 | 3865.09 |
| 1338940800000 | 3950.32 |
| 1339027200000 | 3951.53 |
| 1339113600000 | 3910.66 |
| 1339372800000 | 3982.52 |
| 1339459200000 | 3986.8 |
| 1339545600000 | 3993.83 |
| 1339632000000 | 3984.36 |
| 1339718400000 | 4048.81 |
| 1339977600000 | 4083.97 |
| 1340064000000 | 4132.16 |
| 1340150400000 | 4147.18 |
| 1340236800000 | 4096.87 |
| 1340323200000 | 4082.9 |
| 1340582400000 | 4063.1 |
| 1340668800000 | 4097.45 |
| 1340755200000 | 4127.2 |
| 1340841600000 | 4131.42 |
| 1340928000000 | 4216.53 |
| 1341187200000 | 4253.3 |
| 1341273600000 | 4294.57 |
| 1341360000000 | 4277.81 |
| 1341446400000 | 4332.03 |
| 1341532800000 | 4323.66 |
| 1341792000000 | 4269.91 |
| 1341878400000 | 4344.3 |
| 1341964800000 | 4376.83 |
| 1342051200000 | 4311.99 |
| 1342137600000 | 4355.57 |
| 1342396800000 | 4356.99 |
| 1342483200000 | 4369.47 |
| 1342569600000 | 4401.92 |
| 1342656000000 | 4425.99 |
| 1342742400000 | 4383.62 |
| 1343001600000 | 4302.59 |
| 1343088000000 | 4349.22 |
| 1343174400000 | 4367.49 |
| 1343260800000 | 4419.02 |
| 1343347200000 | 4440.09 |
| 1343606400000 | 4468.53 |
| 1343692800000 | 4500.08 |
| 1343779200000 | 4532.05 |
| 1343865600000 | 4507.93 |
| 1343952000000 | 4551.97 |
| 1344211200000 | 4571.4 |
| 1344297600000 | 4537.46 |
| 1344384000000 | 4540.54 |
| 1344470400000 | 4540.04 |
| 1344556800000 | 4552.62 |
| 1344816000000 | 4539.02 |
| 1344902400000 | 4589.93 |
| 1344988800000 | 4536.7 |
| 1345075200000 | 4526.82 |
| 1345161600000 | 4528.4 |
| 1345420800000 | 4531.68 |
| 1345507200000 | 4553.29 |
| 1345593600000 | 4513.59 |
| 1345680000000 | 4542.93 |
| 1345766400000 | 4532.57 |
| 1346025600000 | 4515.11 |
| 1346112000000 | 4497.5 |
| 1346198400000 | 4513.94 |
| 1346284800000 | 4469.78 |
| 1346371200000 | 4517.92 |
| 1346630400000 | 4526.05 |
| 1346716800000 | 4506.96 |
| 1346803200000 | 4479.82 |
| 1346889600000 | 4498.82 |
| 1346976000000 | 4581.29 |
| 1347235200000 | 4566.23 |
| 1347321600000 | 4586.33 |
| 1347408000000 | 4626.8 |
| 1347494400000 | 4620.04 |
| 1347580800000 | 4725.11 |
| 1347840000000 | 4707.99 |
| 1347926400000 | 4687.23 |
| 1348012800000 | 4706.84 |
| 1348099200000 | 4695.66 |
| 1348185600000 | 4732.62 |
| 1348444800000 | 4690.21 |
| 1348531200000 | 4699.38 |
| 1348617600000 | 4682.33 |
| 1348704000000 | 4715.84 |
| 1348790400000 | 4739.71 |
| 1349049600000 | 4713.1 |
| 1349136000000 | 4734.13 |
| 1349222400000 | 4706.52 |
| 1349308800000 | 4728.6 |
| 1349395200000 | 4755.5 |
| 1349654400000 | 4724.95 |
| 1349740800000 | 4731.02 |
| 1349827200000 | 4716.83 |
| 1349913600000 | 4693.74 |
| 1350000000000 | 4735.87 |
| 1350259200000 | 4755.3 |
| 1350345600000 | 4785.84 |
| 1350432000000 | 4802.15 |
| 1350518400000 | 4807.38 |
| 1350604800000 | 4800.39 |
| 1350864000000 | 4774.31 |
| 1350950400000 | 4760.78 |
| 1351036800000 | 4756.17 |
| 1351123200000 | 4828.74 |
| 1351209600000 | 4825.79 |
| 1351468800000 | 4794.07 |
| 1351555200000 | 4766.3 |
| 1351641600000 | 4780.8 |
| 1351728000000 | 4750.96 |
| 1351814400000 | 4757.83 |
| 1352073600000 | 4739.52 |
| 1352160000000 | 4753.97 |
| 1352246400000 | 4809.07 |
| 1352332800000 | 4748.54 |
| 1352419200000 | 4704.51 |
| 1352678400000 | 4719.48 |
| 1352764800000 | 4722.82 |
| 1352851200000 | 4682.04 |
| 1352937600000 | 4621.05 |
| 1353024000000 | 4611.08 |
| 1353283200000 | 4641.39 |
| 1353369600000 | 4639.51 |
| 1353456000000 | 4674.47 |
| 1353542400000 | 4690.48 |
| 1353628800000 | 4714.73 |
| 1353888000000 | 4750.27 |
| 1353974400000 | 4715.07 |
| 1354060800000 | 4714.18 |
| 1354147200000 | 4778.79 |
| 1354233600000 | 4816.92 |
| 1354492800000 | 4798.42 |
| 1354579200000 | 4800.55 |
| 1354665600000 | 4799.94 |
| 1354752000000 | 4784.09 |
| 1354838400000 | 4819.76 |
| 1355097600000 | 4838.63 |
| 1355184000000 | 4823.58 |
| 1355270400000 | 4843.23 |
| 1355356800000 | 4852.46 |
| 1355443200000 | 4875.97 |
| 1355702400000 | 4855.78 |
| 1355788800000 | 4865.7 |
| 1355875200000 | 4895.29 |
| 1355961600000 | 4909.98 |
| 1356048000000 | 4887.81 |
| 1356307200000 | 4913.23 |
| 1356393600000 | 4913.23 |
| 1356480000000 | 4925.97 |
| 1356566400000 | 4919.35 |
| 1356652800000 | 4937.98 |
| 1356912000000 | 4924.51 |
| 1357084800000 | 4989.91 |
| 1357171200000 | 5003.35 |
| 1357257600000 | 4989.54 |
| 1357516800000 | 4985.87 |
| 1357603200000 | 4994.77 |
| 1357689600000 | 5028.08 |
| 1357776000000 | 5107.02 |
| 1357862400000 | 5097.26 |
| 1358121600000 | 5061.88 |
| 1358208000000 | 5046.28 |
| 1358294400000 | 5040.78 |
| 1358380800000 | 5053.38 |
| 1358467200000 | 5060.95 |
| 1358726400000 | 5054.66 |
| 1358812800000 | 5042.94 |
| 1358899200000 | 5075.79 |
| 1358985600000 | 5063.85 |
| 1359072000000 | 5052.84 |
| 1359331200000 | 5035.9 |
| 1359417600000 | 5058.21 |
| 1359504000000 | 5092.28 |
| 1359590400000 | 5070.66 |
| 1359676800000 | 5066.03 |
| 1359936000000 | 5064.33 |
| 1360022400000 | 5051.93 |
| 1360108800000 | 5076.38 |
| 1360195200000 | 5051.97 |
| 1360281600000 | 5067.6 |
| 1360540800000 | 5052.99 |
| 1360627200000 | 5056.95 |
| 1360713600000 | 5102.8 |
| 1360800000000 | 5119.87 |
| 1360886400000 | 5113.51 |
| 1361145600000 | 5116.94 |
| 1361232000000 | 5143.92 |
| 1361318400000 | 5164.02 |
| 1361404800000 | 5128.09 |
| 1361491200000 | 5121.07 |
| 1361750400000 | 5110.76 |
| 1361836800000 | 5079.38 |
| 1361923200000 | 5103.02 |
| 1362009600000 | 5128.89 |
| 1362096000000 | 5107.2 |
| 1362355200000 | 5006.45 |
| 1362441600000 | 5034.54 |
| 1362528000000 | 5083.65 |
| 1362614400000 | 5091.24 |
| 1362700800000 | 5056.79 |
| 1362960000000 | 5059.84 |
| 1363046400000 | 5109.52 |
| 1363132800000 | 5093.75 |
| 1363219200000 | 5096.02 |
| 1363305600000 | 5079.94 |
| 1363564800000 | 5064.99 |
| 1363651200000 | 5094.48 |
| 1363737600000 | 5077.22 |
| 1363824000000 | 5122.9 |
| 1363910400000 | 5137.56 |
| 1364169600000 | 5153.45 |
| 1364256000000 | 5182.3 |
| 1364342400000 | 5199.87 |
| 1364428800000 | 5181.53 |
| 1364515200000 | 5181.53 |
| 1364774400000 | 5173.07 |
| 1364860800000 | 5203.93 |
| 1364947200000 | 5241.08 |
| 1365033600000 | 5214.55 |
| 1365120000000 | 5229 |
| 1365379200000 | 5211.68 |
| 1365465600000 | 5237.52 |
| 1365552000000 | 5257.62 |
| 1365638400000 | 5283.1 |
| 1365724800000 | 5316.13 |
| 1365984000000 | 5294.41 |
| 1366070400000 | 5283.93 |
| 1366156800000 | 5237.79 |
| 1366243200000 | 5259.43 |
| 1366329600000 | 5272.8 |
| 1366588800000 | 5267.35 |
| 1366675200000 | 5224.16 |
| 1366761600000 | 5233.4 |
| 1366848000000 | 5290.64 |
| 1366934400000 | 5330.72 |
| 1367193600000 | 5387.56 |
| 1367280000000 | 5399.93 |
| 1367366400000 | 5392.99 |
| 1367452800000 | 5365.84 |
| 1367539200000 | 5350.47 |
| 1367798400000 | 5367.16 |
| 1367884800000 | 5372.73 |
| 1367971200000 | 5428.23 |
| 1368057600000 | 5436.58 |
| 1368144000000 | 5386.81 |
| 1368403200000 | 5390.93 |
| 1368489600000 | 5377.09 |
| 1368576000000 | 5351.79 |
| 1368662400000 | 5319.76 |
| 1368748800000 | 5291.12 |
| 1369008000000 | 5293.23 |
| 1369094400000 | 5297.78 |
| 1369180800000 | 5298.62 |
| 1369267200000 | 5114.27 |
| 1369353600000 | 5117.58 |
| 1369612800000 | 5137.24 |
| 1369699200000 | 5126.27 |
| 1369785600000 | 5056.23 |
| 1369872000000 | 5011.84 |
| 1369958400000 | 4914.37 |
| 1370217600000 | 4960.15 |
| 1370304000000 | 5046.22 |
| 1370390400000 | 5008.85 |
| 1370476800000 | 4933.58 |
| 1370563200000 | 4931.84 |
| 1370822400000 | 4859.43 |
| 1370908800000 | 4827.55 |
| 1370995200000 | 4796.92 |
| 1371081600000 | 4760.65 |
| 1371168000000 | 4801.25 |
| 1371427200000 | 4800.29 |
| 1371513600000 | 4834.69 |
| 1371600000000 | 4845.99 |
| 1371686400000 | 4651.63 |
| 1371772800000 | 4624.62 |
| 1372032000000 | 4498.13 |
| 1372118400000 | 4552.67 |
| 1372204800000 | 4604.3 |
| 1372291200000 | 4656.26 |
| 1372377600000 | 4705.01 |
| 1372636800000 | 4679.92 |
| 1372723200000 | 4716.67 |
| 1372809600000 | 4647.66 |
| 1372896000000 | 4682.44 |
| 1372982400000 | 4680.44 |
| 1373241600000 | 4631.04 |
| 1373328000000 | 4663.35 |
| 1373414400000 | 4701.32 |
| 1373500800000 | 4845.46 |
| 1373587200000 | 4833.3 |
| 1373846400000 | 4842.08 |
| 1373932800000 | 4847.87 |
| 1374019200000 | 4803.15 |
| 1374105600000 | 4809.05 |
| 1374192000000 | 4821.35 |
| 1374451200000 | 4857.1 |
| 1374537600000 | 4903.51 |
| 1374624000000 | 4927.03 |
| 1374710400000 | 4910.01 |
| 1374796800000 | 4937.65 |
| 1375056000000 | 4902 |
| 1375142400000 | 4906.01 |
| 1375228800000 | 4898.72 |
| 1375315200000 | 4888.45 |
| 1375401600000 | 4885.34 |
| 1375660800000 | 4887.38 |
| 1375747200000 | 4880.19 |
| 1375833600000 | 4888.51 |
| 1375920000000 | 4918.6 |
| 1376006400000 | 4926.27 |
| 1376265600000 | 4898.14 |
| 1376352000000 | 4883.86 |
| 1376438400000 | 4850.38 |
| 1376524800000 | 4806.62 |
| 1376611200000 | 4801.55 |
| 1376870400000 | 4738.85 |
| 1376956800000 | 4687.86 |
| 1377043200000 | 4649.25 |
| 1377129600000 | 4605.83 |
| 1377216000000 | 4616.94 |
| 1377475200000 | 4615.14 |
| 1377561600000 | 4560.25 |
| 1377648000000 | 4552.52 |
| 1377734400000 | 4565.92 |
| 1377820800000 | 4582.71 |
| 1378080000000 | 4609 |
| 1378166400000 | 4615.9 |
| 1378252800000 | 4583.98 |
| 1378339200000 | 4566.81 |
| 1378425600000 | 4603.12 |
| 1378684800000 | 4640.32 |
| 1378771200000 | 4696.31 |
| 1378857600000 | 4714.38 |
| 1378944000000 | 4752.09 |
| 1379030400000 | 4737.85 |
| 1379289600000 | 4884.29 |
| 1379376000000 | 4868.97 |
| 1379462400000 | 4888.04 |
| 1379548800000 | 5022.38 |
| 1379635200000 | 4967.64 |
| 1379894400000 | 4941.29 |
| 1379980800000 | 4932.8 |
| 1380067200000 | 4945.08 |
| 1380153600000 | 4942.88 |
| 1380240000000 | 4954.29 |
| 1380499200000 | 4891.31 |
| 1380585600000 | 4918.75 |
| 1380672000000 | 4918.54 |
| 1380758400000 | 4903.26 |
| 1380844800000 | 4918.72 |
| 1381104000000 | 4896.09 |
| 1381190400000 | 4904.66 |
| 1381276800000 | 4902.18 |
| 1381363200000 | 4957.14 |
| 1381449600000 | 4967.06 |
| 1381708800000 | 4958 |
| 1381795200000 | 4964.01 |
| 1381881600000 | 4988.54 |
| 1381968000000 | 5012.91 |
| 1382054400000 | 5070.36 |
| 1382313600000 | 5083.68 |
| 1382400000000 | 5114.66 |
| 1382486400000 | 5113.05 |
| 1382572800000 | 5149.45 |
| 1382659200000 | 5139.59 |
| 1382918400000 | 5129.88 |
| 1383004800000 | 5139.99 |
| 1383091200000 | 5179.55 |
| 1383177600000 | 5144.9 |
| 1383264000000 | 5095.66 |
| 1383523200000 | 5084.41 |
| 1383609600000 | 5086.02 |
| 1383696000000 | 5123.87 |
| 1383782400000 | 5106.17 |
| 1383868800000 | 5062.39 |
| 1384128000000 | 5057 |
| 1384214400000 | 5039.68 |
| 1384300800000 | 5019.96 |
| 1384387200000 | 5028.63 |
| 1384473600000 | 5047.99 |
| 1384732800000 | 5090.24 |
| 1384819200000 | 5087.11 |
| 1384905600000 | 5082.42 |
| 1384992000000 | 5018.68 |
| 1385078400000 | 5017.05 |
| 1385337600000 | 5028.58 |
| 1385424000000 | 5039.97 |
| 1385510400000 | 5012.18 |
| 1385596800000 | 5003.31 |
| 1385683200000 | 5010.54 |
| 1385942400000 | 4995.6 |
| 1386028800000 | 4982.61 |
| 1386115200000 | 4929.44 |
| 1386201600000 | 4857.04 |
| 1386288000000 | 4872.32 |
| 1386547200000 | 4881.05 |
| 1386633600000 | 4850.99 |
| 1386720000000 | 4800.63 |
| 1386806400000 | 4778.6 |
| 1386892800000 | 4812.25 |
| 1387152000000 | 4792.32 |
| 1387238400000 | 4811.19 |
| 1387324800000 | 4791.58 |
| 1387411200000 | 4765.7 |
| 1387497600000 | 4795.87 |
| 1387756800000 | 4830.7 |
| 1387843200000 | 4861.57 |
| 1387929600000 | 4861.57 |
| 1388016000000 | 4873.54 |
| 1388102400000 | 4897.37 |
| 1388361600000 | 4888.62 |
| 1388448000000 | 4929.92 |
| 1388620800000 | 4909.04 |
| 1388707200000 | 4841.13 |
| 1388966400000 | 4822.27 |
| 1389052800000 | 4808.8 |
| 1389139200000 | 4855.23 |
| 1389225600000 | 4840.67 |
| 1389312000000 | 4863.01 |
| 1389571200000 | 4867.17 |
| 1389657600000 | 4826.59 |
| 1389744000000 | 4816.8 |
| 1389830400000 | 4797.69 |
| 1389916800000 | 4790.61 |
| 1390176000000 | 4770.56 |
| 1390262400000 | 4772.92 |
| 1390348800000 | 4800.88 |
| 1390435200000 | 4757.9 |
| 1390521600000 | 4722.22 |
| 1390780800000 | 4718.4 |
| 1390867200000 | 4756.59 |
| 1390953600000 | 4760.37 |
| 1391040000000 | 4718.93 |
| 1391126400000 | 4706.49 |
| 1391385600000 | 4673.88 |
| 1391472000000 | 4656.19 |
| 1391558400000 | 4648.62 |
| 1391644800000 | 4684.49 |
| 1391731200000 | 4714.51 |
| 1391990400000 | 4710.88 |
| 1392076800000 | 4746.23 |
| 1392163200000 | 4745.02 |
| 1392249600000 | 4740.34 |
| 1392336000000 | 4774.85 |
| 1392595200000 | 4808.05 |
| 1392681600000 | 4805.45 |
| 1392768000000 | 4837.13 |
| 1392854400000 | 4835.39 |
| 1392940800000 | 4824.75 |
| 1393200000000 | 4860.06 |
| 1393286400000 | 4883.05 |
| 1393372800000 | 4872.64 |
| 1393459200000 | 4887.43 |
| 1393545600000 | 4891.09 |
| 1393804800000 | 4837.59 |
| 1393891200000 | 4880.9 |
| 1393977600000 | 4899.33 |
| 1394064000000 | 4939.3 |
| 1394150400000 | 4937.73 |
| 1394409600000 | 4912.6 |
| 1394496000000 | 4940.31 |
| 1394582400000 | 4906.05 |
| 1394668800000 | 4905.57 |
| 1394755200000 | 4922.1 |
| 1395014400000 | 4921.29 |
| 1395100800000 | 4937.22 |
| 1395187200000 | 4924.12 |
| 1395273600000 | 4840.59 |
| 1395360000000 | 4893.3 |
| 1395619200000 | 4922.9 |
| 1395705600000 | 4938.2 |
| 1395792000000 | 4987.68 |
| 1395878400000 | 5046.32 |
| 1395964800000 | 5086.72 |
| 1396224000000 | 5101.36 |
| 1396310400000 | 5100.48 |
| 1396396800000 | 5121.6 |
| 1396483200000 | 5186.07 |
| 1396569600000 | 5183.97 |
| 1396828800000 | 5154.92 |
| 1396915200000 | 5207.21 |
| 1397001600000 | 5227.81 |
| 1397088000000 | 5229.84 |
| 1397174400000 | 5233.88 |
| 1397433600000 | 5200.63 |
| 1397520000000 | 5285.45 |
| 1397606400000 | 5312.17 |
| 1397692800000 | 5338.43 |
| 1397779200000 | 5338.43 |
| 1398038400000 | 5318.18 |
| 1398124800000 | 5341.31 |
| 1398211200000 | 5308.89 |
| 1398297600000 | 5352.42 |
| 1398384000000 | 5325.1 |
| 1398643200000 | 5321.83 |
| 1398729600000 | 5335.59 |
| 1398816000000 | 5361.59 |
| 1398902400000 | 5373.94 |
| 1398988800000 | 5406.36 |
| 1399248000000 | 5409.83 |
| 1399334400000 | 5435.86 |
| 1399420800000 | 5420.67 |
| 1399507200000 | 5446.56 |
| 1399593600000 | 5426.53 |
| 1399852800000 | 5445.08 |
| 1399939200000 | 5441.02 |
| 1400025600000 | 5492.34 |
| 1400112000000 | 5514.32 |
| 1400198400000 | 5556.98 |
| 1400457600000 | 5582.88 |
| 1400544000000 | 5584.05 |
| 1400630400000 | 5578.68 |
| 1400716800000 | 5565.18 |
| 1400803200000 | 5604.32 |
| 1401062400000 | 5587.52 |
| 1401148800000 | 5586.59 |
| 1401235200000 | 5608.85 |
| 1401321600000 | 5661.82 |
| 1401408000000 | 5614.9 |
| 1401667200000 | 5611.61 |
| 1401753600000 | 5627.48 |
| 1401840000000 | 5604.84 |
| 1401926400000 | 5651.59 |
| 1402012800000 | 5706.39 |
| 1402272000000 | 5714.89 |
| 1402358400000 | 5689.15 |
| 1402444800000 | 5669.08 |
| 1402531200000 | 5701.41 |
| 1402617600000 | 5665.41 |
| 1402876800000 | 5651.16 |
| 1402963200000 | 5607.84 |
| 1403049600000 | 5639.45 |
| 1403136000000 | 5654.64 |
| 1403222400000 | 5629.14 |
| 1403481600000 | 5636.47 |
| 1403568000000 | 5646.41 |
| 1403654400000 | 5608.32 |
| 1403740800000 | 5657.25 |
| 1403827200000 | 5642.36 |
| 1404086400000 | 5646.66 |
| 1404172800000 | 5603.37 |
| 1404259200000 | 5634.01 |
| 1404345600000 | 5650.5 |
| 1404432000000 | 5658.18 |
| 1404691200000 | 5634.27 |
| 1404777600000 | 5645.34 |
| 1404864000000 | 5631.48 |
| 1404950400000 | 5649.33 |
| 1405036800000 | 5675.25 |
| 1405296000000 | 5667.16 |
| 1405382400000 | 5650.89 |
| 1405468800000 | 5686.91 |
| 1405555200000 | 5696.88 |
| 1405641600000 | 5703.03 |
| 1405900800000 | 5720.17 |
| 1405987200000 | 5737.11 |
| 1406073600000 | 5776.07 |
| 1406160000000 | 5785.41 |
| 1406246400000 | 5792.92 |
| 1406505600000 | 5788.77 |
| 1406592000000 | 5765.89 |
| 1406678400000 | 5724.81 |
| 1406764800000 | 5720.47 |
| 1406851200000 | 5688.01 |
| 1407110400000 | 5667.45 |
| 1407196800000 | 5669.87 |
| 1407283200000 | 5656.45 |
| 1407369600000 | 5645.5 |
| 1407456000000 | 5621.1 |
| 1407715200000 | 5633.18 |
| 1407801600000 | 5629.51 |
| 1407888000000 | 5643.14 |
| 1407974400000 | 5640.61 |
| 1408060800000 | 5659.3 |
| 1408320000000 | 5670.75 |
| 1408406400000 | 5695.21 |
| 1408492800000 | 5696.22 |
| 1408579200000 | 5688.74 |
| 1408665600000 | 5702.47 |
| 1408924800000 | 5692.73 |
| 1409011200000 | 5690.57 |
| 1409097600000 | 5715.4 |
| 1409184000000 | 5697.19 |
| 1409270400000 | 5705.44 |
| 1409529600000 | 5694.92 |
| 1409616000000 | 5703.99 |
| 1409702400000 | 5730.74 |
| 1409788800000 | 5723.04 |
| 1409875200000 | 5714.57 |
| 1410134400000 | 5688.9 |
| 1410220800000 | 5660.69 |
| 1410307200000 | 5639.37 |
| 1410393600000 | 5654.59 |
| 1410480000000 | 5659.29 |
| 1410739200000 | 5598.76 |
| 1410825600000 | 5563.06 |
| 1410912000000 | 5560.79 |
| 1410998400000 | 5549.44 |
| 1411084800000 | 5558.2 |
| 1411344000000 | 5521.91 |
| 1411430400000 | 5518.14 |
| 1411516800000 | 5523.22 |
| 1411603200000 | 5531.91 |
| 1411689600000 | 5502.07 |
| 1411948800000 | 5508.33 |
| 1412035200000 | 5437.29 |
| 1412121600000 | 5446 |
| 1412208000000 | 5420.61 |
| 1412294400000 | 5429.21 |
| 1412553600000 | 5446.52 |
| 1412640000000 | 5418 |
| 1412726400000 | 5386.49 |
| 1412812800000 | 5442.72 |
| 1412899200000 | 5380.08 |
| 1413158400000 | 5362.32 |
| 1413244800000 | 5346.58 |
| 1413331200000 | 5373.25 |
| 1413417600000 | 5291.64 |
| 1413504000000 | 5320.86 |
| 1413763200000 | 5352.18 |
| 1413849600000 | 5392.06 |
| 1413936000000 | 5389.52 |
| 1414022400000 | 5429.53 |
| 1414108800000 | 5406.58 |
| 1414368000000 | 5397.78 |
| 1414454400000 | 5402.49 |
| 1414540800000 | 5440.86 |
| 1414627200000 | 5413.92 |
| 1414713600000 | 5432.03 |
| 1414972800000 | 5404.83 |
| 1415059200000 | 5394.88 |
| 1415145600000 | 5382.25 |
| 1415232000000 | 5389.88 |
| 1415318400000 | 5409.6 |
| 1415577600000 | 5437.14 |
| 1415664000000 | 5450.12 |
| 1415750400000 | 5472.18 |
| 1415836800000 | 5489.35 |
| 1415923200000 | 5444.86 |
| 1416182400000 | 5419.03 |
| 1416268800000 | 5481.82 |
| 1416355200000 | 5429.86 |
| 1416441600000 | 5435.77 |
| 1416528000000 | 5472.19 |
| 1416787200000 | 5450.85 |
| 1416873600000 | 5471.73 |
| 1416960000000 | 5509.74 |
| 1417046400000 | 5481.11 |
| 1417132800000 | 5496.78 |
| 1417392000000 | 5417.91 |
| 1417478400000 | 5418.55 |
| 1417564800000 | 5364.98 |
| 1417651200000 | 5364.42 |
| 1417737600000 | 5345.82 |
| 1417996800000 | 5338.33 |
| 1418083200000 | 5377.11 |
| 1418169600000 | 5414.64 |
| 1418256000000 | 5390.42 |
| 1418342400000 | 5393.91 |
| 1418601600000 | 5364.16 |
| 1418688000000 | 5319.94 |
| 1418774400000 | 5317.91 |
| 1418860800000 | 5284.47 |
| 1418947200000 | 5315.63 |
| 1419206400000 | 5370.95 |
| 1419292800000 | 5362.03 |
| 1419379200000 | 5402.61 |
| 1419465600000 | 5402.61 |
| 1419552000000 | 5418.47 |
| 1419811200000 | 5440.64 |
| 1419897600000 | 5451.87 |
| 1419984000000 | 5426.84 |
| 1420156800000 | 5429.66 |
| 1420416000000 | 5384.07 |
| 1420502400000 | 5352.03 |
| 1420588800000 | 5360.4 |
| 1420675200000 | 5374 |
| 1420761600000 | 5385.56 |
| 1421020800000 | 5393.13 |
| 1421107200000 | 5370.43 |
| 1421193600000 | 5349.06 |
| 1421280000000 | 5425.51 |
| 1421366400000 | 5415.81 |
| 1421625600000 | 5405.35 |
| 1421712000000 | 5434.03 |
| 1421798400000 | 5467.86 |
| 1421884800000 | 5505.36 |
| 1421971200000 | 5537.65 |
| 1422230400000 | 5560.46 |
| 1422316800000 | 5571.46 |
| 1422403200000 | 5536.46 |
| 1422489600000 | 5546.85 |
| 1422576000000 | 5484.01 |
| 1422835200000 | 5550.03 |
| 1422921600000 | 5584 |
| 1423008000000 | 5582.02 |
| 1423094400000 | 5579.28 |
| 1423180800000 | 5605.59 |
| 1423440000000 | 5582.01 |
| 1423526400000 | 5613.36 |
| 1423612800000 | 5612.37 |
| 1423699200000 | 5511.34 |
| 1423785600000 | 5563.12 |
| 1424044800000 | 5513.37 |
| 1424131200000 | 5495.36 |
| 1424217600000 | 5524.98 |
| 1424304000000 | 5530.31 |
| 1424390400000 | 5527.66 |
| 1424649600000 | 5529.25 |
| 1424736000000 | 5562.12 |
| 1424822400000 | 5588.73 |
| 1424908800000 | 5539.67 |
| 1424995200000 | 5488 |
| 1425254400000 | 5457.84 |
| 1425340800000 | 5510.32 |
| 1425427200000 | 5473.69 |
| 1425513600000 | 5457.37 |
| 1425600000000 | 5447.59 |
| 1425859200000 | 5390.93 |
| 1425945600000 | 5316.9 |
| 1426032000000 | 5286.37 |
| 1426118400000 | 5330.47 |
| 1426204800000 | 5292.99 |
| 1426464000000 | 5297.52 |
| 1426550400000 | 5288.15 |
| 1426636800000 | 5239.36 |
| 1426723200000 | 5279.11 |
| 1426809600000 | 5336.28 |
| 1427068800000 | 5421.41 |
| 1427155200000 | 5430.15 |
| 1427241600000 | 5430.12 |
| 1427328000000 | 5449.74 |
| 1427414400000 | 5474.5 |
| 1427673600000 | 5432.79 |
| 1427760000000 | 5444.53 |
| 1427846400000 | 5464.6 |
| 1427932800000 | 5508.38 |
| 1428019200000 | 5508.38 |
| 1428278400000 | 5550.99 |
| 1428364800000 | 5560.2 |
| 1428451200000 | 5575.58 |
| 1428537600000 | 5559.12 |
| 1428624000000 | 5516.43 |
| 1428883200000 | 5482.83 |
| 1428969600000 | 5584.66 |
| 1429056000000 | 5584.44 |
| 1429142400000 | 5612.85 |
| 1429228800000 | 5644.33 |
| 1429488000000 | 5631.51 |
| 1429574400000 | 5620.04 |
| 1429660800000 | 5644.47 |
| 1429747200000 | 5609.19 |
| 1429833600000 | 5701.72 |
| 1430092800000 | 5735.04 |
| 1430179200000 | 5753.36 |
| 1430265600000 | 5710.86 |
| 1430352000000 | 5719.61 |
| 1430438400000 | 5703.31 |
| 1430697600000 | 5641.39 |
| 1430784000000 | 5655.96 |
| 1430870400000 | 5648.96 |
| 1430956800000 | 5583.24 |
| 1431043200000 | 5588.41 |
| 1431302400000 | 5615.43 |
| 1431388800000 | 5598.3 |
| 1431475200000 | 5633.4 |
| 1431561600000 | 5687.45 |
| 1431648000000 | 5705.76 |
| 1431907200000 | 5673.69 |
| 1431993600000 | 5613.78 |
| 1432080000000 | 5614.82 |
| 1432166400000 | 5616.51 |
| 1432252800000 | 5631.3 |
| 1432512000000 | 5645.66 |
| 1432598400000 | 5582.43 |
| 1432684800000 | 5513.55 |
| 1432771200000 | 5523.94 |
| 1432857600000 | 5491.74 |
| 1433116800000 | 5473.12 |
| 1433203200000 | 5480.32 |
| 1433289600000 | 5479.44 |
| 1433376000000 | 5388.96 |
| 1433462400000 | 5339.67 |
| 1433721600000 | 5323.28 |
| 1433808000000 | 5259.82 |
| 1433894400000 | 5317.46 |
| 1433980800000 | 5345.21 |
| 1434067200000 | 5404.56 |
| 1434326400000 | 5401.97 |
| 1434412800000 | 5398.09 |
| 1434499200000 | 5366.68 |
| 1434585600000 | 5406.88 |
| 1434672000000 | 5405.3 |
| 1434931200000 | 5406.4 |
| 1435017600000 | 5412.15 |
| 1435104000000 | 5406.68 |
| 1435190400000 | 5415.83 |
| 1435276800000 | 5395.17 |
| 1435536000000 | 5304.1 |
| 1435622400000 | 5383.33 |
| 1435708800000 | 5374.85 |
| 1435795200000 | 5347.28 |
| 1435881600000 | 5381.47 |
| 1436140800000 | 5341.69 |
| 1436227200000 | 5283.84 |
| 1436313600000 | 5231.96 |
| 1436400000000 | 5212.72 |
| 1436486400000 | 5215.63 |
| 1436745600000 | 5221.54 |
| 1436832000000 | 5220.12 |
| 1436918400000 | 5199.88 |
| 1437004800000 | 5199.77 |
| 1437091200000 | 5196.7 |
| 1437350400000 | 5203.63 |
| 1437436800000 | 5213.62 |
| 1437523200000 | 5189.9 |
| 1437609600000 | 5171.26 |
| 1437696000000 | 5170.4 |
| 1437955200000 | 5148.9 |
| 1438041600000 | 5075.97 |
| 1438128000000 | 5074.2 |
| 1438214400000 | 4982.17 |
| 1438300800000 | 4964.64 |
| 1438560000000 | 4913.96 |
| 1438646400000 | 5018.94 |
| 1438732800000 | 4960.19 |
| 1438819200000 | 4974.35 |
| 1438905600000 | 4974.09 |
| 1439164800000 | 4976.8 |
| 1439251200000 | 4814.08 |
| 1439337600000 | 4733.6 |
| 1439424000000 | 4748.68 |
| 1439510400000 | 4756.11 |
| 1439769600000 | 4651.89 |
| 1439856000000 | 4639.2 |
| 1439942400000 | 4629.47 |
| 1440028800000 | 4606.73 |
| 1440115200000 | 4562.22 |
| 1440374400000 | 4365.64 |
| 1440460800000 | 4437.38 |
| 1440547200000 | 4402.37 |
| 1440633600000 | 4554.66 |
| 1440720000000 | 4586.24 |
| 1440979200000 | 4580.65 |
| 1441065600000 | 4491.03 |
| 1441152000000 | 4461.21 |
| 1441238400000 | 4512.31 |
| 1441324800000 | 4444.18 |
| 1441584000000 | 4400.45 |
| 1441670400000 | 4504.4 |
| 1441756800000 | 4571.86 |
| 1441843200000 | 4503.31 |
| 1441929600000 | 4503.39 |
| 1442188800000 | 4512.6 |
| 1442275200000 | 4505.49 |
| 1442361600000 | 4569.86 |
| 1442448000000 | 4591.9 |
| 1442534400000 | 4587.82 |
| 1442793600000 | 4549.03 |
| 1442880000000 | 4491.83 |
| 1442966400000 | 4463.23 |
| 1443052800000 | 4460.33 |
| 1443139200000 | 4478.28 |
| 1443398400000 | 4414.88 |
| 1443484800000 | 4396.61 |
| 1443571200000 | 4479.37 |
| 1443657600000 | 4460.75 |
| 1443744000000 | 4439.31 |
| 1444003200000 | 4548.92 |
| 1444089600000 | 4586.75 |
| 1444176000000 | 4689.24 |
| 1444262400000 | 4640.5 |
| 1444348800000 | 4802.53 |
| 1444608000000 | 4874.64 |
| 1444694400000 | 4816.41 |
| 1444780800000 | 4878.02 |
| 1444867200000 | 4923.38 |
| 1444953600000 | 4951.98 |
| 1445212800000 | 4937.17 |
| 1445299200000 | 4902.55 |
| 1445385600000 | 4887.2 |
| 1445472000000 | 4907.61 |
| 1445558400000 | 4972.76 |
| 1445817600000 | 5015.61 |
| 1445904000000 | 4989.54 |
| 1445990400000 | 4993.99 |
| 1446076800000 | 4894.24 |
| 1446163200000 | 4888.04 |
| 1446422400000 | 4830.76 |
| 1446508800000 | 4864.29 |
| 1446595200000 | 4911.06 |
| 1446681600000 | 4883.35 |
| 1446768000000 | 4800.06 |
| 1447027200000 | 4746.2 |
| 1447113600000 | 4752.64 |
| 1447200000000 | 4705.94 |
| 1447286400000 | 4680.92 |
| 1447372800000 | 4581.57 |
| 1447632000000 | 4571.66 |
| 1447718400000 | 4577.39 |
| 1447804800000 | 4549.38 |
| 1447891200000 | 4608 |
| 1447977600000 | 4616.58 |
| 1448236800000 | 4579.55 |
| 1448323200000 | 4623.65 |
| 1448409600000 | 4617.36 |
| 1448496000000 | 4644.58 |
| 1448582400000 | 4570.53 |
| 1448841600000 | 4623.77 |
| 1448928000000 | 4675.32 |
| 1449014400000 | 4673.54 |
| 1449100800000 | 4710.67 |
| 1449187200000 | 4694.41 |
| 1449446400000 | 4690.49 |
| 1449532800000 | 4623.6 |
| 1449619200000 | 4646.79 |
| 1449705600000 | 4593.55 |
| 1449792000000 | 4535.65 |
| 1450051200000 | 4518.36 |
| 1450137600000 | 4527.17 |
| 1450224000000 | 4563.4 |
| 1450310400000 | 4553.48 |
| 1450396800000 | 4601.3 |
| 1450656000000 | 4626.24 |
| 1450742400000 | 4635.06 |
| 1450828800000 | 4651.12 |
| 1450915200000 | 4683.96 |
| 1451001600000 | 4683.96 |
| 1451260800000 | 4642.03 |
| 1451347200000 | 4636.17 |
| 1451433600000 | 4623.14 |
| 1451520000000 | 4618.78 |
| 1451865600000 | 4531.84 |
| 1451952000000 | 4573.81 |
| 1452038400000 | 4509.5 |
| 1452124800000 | 4395.94 |
| 1452211200000 | 4407.54 |
| 1452470400000 | 4364.93 |
| 1452556800000 | 4352.12 |
| 1452643200000 | 4354.55 |
| 1452729600000 | 4261.57 |
| 1452816000000 | 4243.67 |
| 1453075200000 | 4224.35 |
| 1453161600000 | 4324.43 |
| 1453248000000 | 4193.01 |
| 1453334400000 | 4198.8 |
| 1453420800000 | 4280.8 |
| 1453680000000 | 4264.4 |
| 1453766400000 | 4241.05 |
| 1453852800000 | 4270.04 |
| 1453939200000 | 4282.58 |
| 1454025600000 | 4384.3 |
| 1454284800000 | 4393.5 |
| 1454371200000 | 4360.7 |
| 1454457600000 | 4348.8 |
| 1454544000000 | 4499.34 |
| 1454630400000 | 4568.47 |
| 1454889600000 | 4564.43 |
| 1454976000000 | 4599.23 |
| 1455062400000 | 4529.38 |
| 1455148800000 | 4491.81 |
| 1455235200000 | 4471.24 |
| 1455494400000 | 4578.61 |
| 1455580800000 | 4639.96 |
| 1455667200000 | 4569.48 |
| 1455753600000 | 4665.43 |
| 1455840000000 | 4638.71 |
| 1456099200000 | 4679.58 |
| 1456185600000 | 4662.15 |
| 1456272000000 | 4567 |
| 1456358400000 | 4579.77 |
| 1456444800000 | 4648.75 |
| 1456704000000 | 4656.81 |
| 1456790400000 | 4636.8 |
| 1456876800000 | 4675.48 |
| 1456963200000 | 4790.25 |
| 1457049600000 | 4932.28 |
| 1457308800000 | 4915.04 |
| 1457395200000 | 4812.32 |
| 1457481600000 | 4853.96 |
| 1457568000000 | 4869.35 |
| 1457654400000 | 4914.57 |
| 1457913600000 | 4897.83 |
| 1458000000000 | 4874.79 |
| 1458086400000 | 4898.56 |
| 1458172800000 | 5040.41 |
| 1458259200000 | 5049.88 |
| 1458518400000 | 5051.57 |
| 1458604800000 | 5068.08 |
| 1458691200000 | 5047.25 |
| 1458777600000 | 4986.23 |
| 1458864000000 | 4986.23 |
| 1459123200000 | 4969.29 |
| 1459209600000 | 4951.26 |
| 1459296000000 | 5078.49 |
| 1459382400000 | 5014.08 |
| 1459468800000 | 4968.81 |
| 1459728000000 | 4981.05 |
| 1459814400000 | 4914.41 |
| 1459900800000 | 4938.23 |
| 1459987200000 | 4915.1 |
| 1460073600000 | 4960.22 |
| 1460332800000 | 4967.12 |
| 1460419200000 | 4949.87 |
| 1460505600000 | 5017.11 |
| 1460592000000 | 4993.55 |
| 1460678400000 | 5048.7 |
| 1460937600000 | 5063.68 |
| 1461024000000 | 5151.46 |
| 1461110400000 | 5128.96 |
| 1461196800000 | 5163.21 |
| 1461283200000 | 5116.95 |
| 1461542400000 | 5066.95 |
| 1461628800000 | 5091.55 |
| 1461715200000 | 5044.43 |
| 1461801600000 | 5065.96 |
| 1461888000000 | 5077.11 |
| 1462147200000 | 5083.07 |
| 1462233600000 | 4991.76 |
| 1462320000000 | 4902.49 |
| 1462406400000 | 4894.94 |
| 1462492800000 | 4858.85 |
| 1462752000000 | 4851.66 |
| 1462838400000 | 4815.38 |
| 1462924800000 | 4828.01 |
| 1463011200000 | 4827.08 |
| 1463097600000 | 4792.7 |
| 1463356800000 | 4794.37 |
| 1463443200000 | 4832.54 |
| 1463529600000 | 4767.11 |
| 1463616000000 | 4715.09 |
| 1463702400000 | 4735.18 |
| 1463961600000 | 4757.46 |
| 1464048000000 | 4726.47 |
| 1464134400000 | 4761.8 |
| 1464220800000 | 4783.43 |
| 1464307200000 | 4802.9 |
| 1464566400000 | 4765.19 |
| 1464652800000 | 4773.7 |
| 1464739200000 | 4753.43 |
| 1464825600000 | 4776.1 |
| 1464912000000 | 4827.73 |
| 1465171200000 | 4860.45 |
| 1465257600000 | 4881.34 |
| 1465344000000 | 4922.83 |
| 1465430400000 | 4878.35 |
| 1465516800000 | 4834.32 |
| 1465776000000 | 4774.86 |
| 1465862400000 | 4752.85 |
| 1465948800000 | 4743.31 |
| 1466035200000 | 4724.51 |
| 1466121600000 | 4769.61 |
| 1466380800000 | 4837.99 |
| 1466467200000 | 4813.05 |
| 1466553600000 | 4828.57 |
| 1466640000000 | 4822.73 |
| 1466726400000 | 4704.18 |
| 1466985600000 | 4687.68 |
| 1467072000000 | 4812.1 |
| 1467158400000 | 4894.18 |
| 1467244800000 | 4980.13 |
| 1467331200000 | 4998.3 |
| 1467590400000 | 5067.84 |
| 1467676800000 | 5027.98 |
| 1467763200000 | 5019.38 |
| 1467849600000 | 5037.24 |
| 1467936000000 | 4986.84 |
| 1468195200000 | 5007.11 |
| 1468281600000 | 5040.99 |
| 1468368000000 | 5067.9 |
| 1468454400000 | 5083.18 |
| 1468540800000 | 5095.46 |
| 1468800000000 | 5040.05 |
| 1468886400000 | 5002.49 |
| 1468972800000 | 5005.93 |
| 1469059200000 | 4999.53 |
| 1469145600000 | 4969.88 |
| 1469404800000 | 4910.22 |
| 1469491200000 | 4965.67 |
| 1469577600000 | 4991.18 |
| 1469664000000 | 4991.55 |
| 1469750400000 | 4980.58 |
| 1470009600000 | 5059.97 |
| 1470096000000 | 5005.01 |
| 1470182400000 | 4952.38 |
| 1470268800000 | 4987.82 |
| 1470355200000 | 4981.93 |
| 1470614400000 | 5012.41 |
| 1470700800000 | 5024.51 |
| 1470787200000 | 5080.53 |
| 1470873600000 | 5042.32 |
| 1470960000000 | 5006.15 |
| 1471219200000 | 5024.35 |
| 1471305600000 | 5045.19 |
| 1471392000000 | 5021.59 |
| 1471478400000 | 5003.31 |
| 1471564800000 | 4989.33 |
| 1471824000000 | 4950.58 |
| 1471910400000 | 4973.27 |
| 1471996800000 | 4969.31 |
| 1472083200000 | 4966.92 |
| 1472169600000 | 4952.26 |
| 1472428800000 | 4864.71 |
| 1472515200000 | 4874.26 |
| 1472601600000 | 4871.48 |
| 1472688000000 | 4880.4 |
| 1472774400000 | 4855.1 |
| 1473033600000 | 4952.78 |
| 1473120000000 | 5086.18 |
| 1473206400000 | 5055.94 |
| 1473292800000 | 5051.39 |
| 1473379200000 | 4953.85 |
| 1473638400000 | 4950.45 |
| 1473724800000 | 4845.43 |
| 1473811200000 | 4813.7 |
| 1473897600000 | 4796.12 |
| 1473984000000 | 4794.21 |
| 1474243200000 | 4866.93 |
| 1474329600000 | 4887.19 |
| 1474416000000 | 4892.05 |
| 1474502400000 | 4926.01 |
| 1474588800000 | 4902.76 |
| 1474848000000 | 4877.59 |
| 1474934400000 | 4903.05 |
| 1475020800000 | 4919.36 |
| 1475107200000 | 4961.79 |
| 1475193600000 | 4924 |
| 1475452800000 | 4937.3 |
| 1475539200000 | 4949.28 |
| 1475625600000 | 4945.43 |
| 1475712000000 | 4969.27 |
| 1475798400000 | 4934.79 |
| 1476057600000 | 4924.66 |
| 1476144000000 | 4884.86 |
| 1476230400000 | 4781.5 |
| 1476316800000 | 4794.48 |
| 1476403200000 | 4809.38 |
| 1476662400000 | 4785.18 |
| 1476748800000 | 4819.72 |
| 1476835200000 | 4829.01 |
| 1476921600000 | 4805.7 |
| 1477008000000 | 4784.02 |
| 1477267200000 | 4836.89 |
| 1477353600000 | 4830.61 |
| 1477440000000 | 4777.76 |
| 1477526400000 | 4784.63 |
| 1477612800000 | 4760.73 |
| 1477872000000 | 4745.7 |
| 1477958400000 | 4752.57 |
| 1478044800000 | 4739.09 |
| 1478131200000 | 4720.51 |
| 1478217600000 | 4655.91 |
| 1478476800000 | 4679.18 |
| 1478563200000 | 4726.59 |
| 1478649600000 | 4672.56 |
| 1478736000000 | 4675.15 |
| 1478822400000 | 4584.53 |
| 1479081600000 | 4499.01 |
| 1479168000000 | 4510.58 |
| 1479254400000 | 4518.25 |
| 1479340800000 | 4566.85 |
| 1479427200000 | 4518.83 |
| 1479686400000 | 4481.9 |
| 1479772800000 | 4487.26 |
| 1479859200000 | 4493.93 |
| 1479945600000 | 4505.1 |
| 1480032000000 | 4547.38 |
| 1480291200000 | 4558.04 |
| 1480377600000 | 4564.04 |
| 1480464000000 | 4586.11 |
| 1480550400000 | 4609.15 |
| 1480636800000 | 4622.75 |
| 1480896000000 | 4682.43 |
| 1480982400000 | 4695.1 |
| 1481068800000 | 4704.76 |
| 1481155200000 | 4692.65 |
| 1481241600000 | 4688.76 |
| 1481500800000 | 4693.31 |
| 1481587200000 | 4711.95 |
| 1481673600000 | 4683.21 |
| 1481760000000 | 4573.55 |
| 1481846400000 | 4582.51 |
| 1482105600000 | 4559.32 |
| 1482192000000 | 4559.15 |
| 1482278400000 | 4541.59 |
| 1482364800000 | 4494.1 |
| 1482451200000 | 4476.2 |
| 1482710400000 | 4476.2 |
| 1482796800000 | 4506.13 |
| 1482883200000 | 4498.92 |
| 1482969600000 | 4490.85 |
| 1483056000000 | 4502.82 |
| 1483315200000 | 4502.82 |
| 1483401600000 | 4518.52 |
| 1483488000000 | 4573.97 |
| 1483574400000 | 4635.42 |
| 1483660800000 | 4644.88 |
| 1483920000000 | 4656.88 |
| 1484006400000 | 4713.96 |
| 1484092800000 | 4711.61 |
| 1484179200000 | 4720.44 |
| 1484265600000 | 4735.41 |
| 1484524800000 | 4676.52 |
| 1484611200000 | 4709.65 |
| 1484697600000 | 4706.74 |
| 1484784000000 | 4682.65 |
| 1484870400000 | 4692.54 |
| 1485129600000 | 4722.86 |
| 1485216000000 | 4737.68 |
| 1485302400000 | 4700.84 |
| 1485388800000 | 4703.33 |
| 1485475200000 | 4706.51 |
| 1485734400000 | 4718.2 |
| 1485820800000 | 4739.08 |
| 1485907200000 | 4753.82 |
| 1485993600000 | 4756.09 |
| 1486080000000 | 4773.21 |
| 1486339200000 | 4753.74 |
| 1486425600000 | 4747.97 |
| 1486512000000 | 4750.53 |
| 1486598400000 | 4777.5 |
| 1486684800000 | 4803.85 |
| 1486944000000 | 4797.23 |
| 1487030400000 | 4822.52 |
| 1487116800000 | 4821.81 |
| 1487203200000 | 4821.87 |
| 1487289600000 | 4792.45 |
| 1487548800000 | 4794.27 |
| 1487635200000 | 4778.17 |
| 1487721600000 | 4830.75 |
| 1487808000000 | 4943.91 |
| 1487894400000 | 4836.09 |
| 1488153600000 | 4849.66 |
| 1488240000000 | 4869.42 |
| 1488326400000 | 4831.77 |
| 1488412800000 | 4831.19 |
| 1488499200000 | 4835.62 |
| 1488758400000 | 4846.07 |
| 1488844800000 | 4856.16 |
| 1488931200000 | 4847.15 |
| 1489017600000 | 4789.93 |
| 1489104000000 | 4840.22 |
| 1489363200000 | 4848.43 |
| 1489449600000 | 4837.73 |
| 1489536000000 | 4836.47 |
| 1489622400000 | 4899.56 |
| 1489708800000 | 4905.24 |
| 1489968000000 | 4908.13 |
| 1490054400000 | 4905.4 |
| 1490140800000 | 4863.22 |
| 1490227200000 | 4873.33 |
| 1490313600000 | 4898.27 |
| 1490572800000 | 4901.46 |
| 1490659200000 | 4951.63 |
| 1490745600000 | 4964.27 |
| 1490832000000 | 4972.33 |
| 1490918400000 | 4949.28 |
| 1491177600000 | 4973.91 |
| 1491264000000 | 4969.52 |
| 1491350400000 | 4960.93 |
| 1491436800000 | 4933.42 |
| 1491523200000 | 4940.71 |
| 1491782400000 | 4921.58 |
| 1491868800000 | 4937.6 |
| 1491955200000 | 4948.77 |
| 1492041600000 | 4945.32 |
| 1492128000000 | 4945.32 |
| 1492387200000 | 4908.29 |
| 1492473600000 | 4913.82 |
| 1492560000000 | 4883.64 |
| 1492646400000 | 4888.43 |
| 1492732800000 | 4922.29 |
| 1492992000000 | 4930.98 |
| 1493078400000 | 4966.97 |
| 1493164800000 | 4978.55 |
| 1493251200000 | 4989.26 |
| 1493337600000 | 4979.96 |
| 1493596800000 | 4986.32 |
| 1493683200000 | 5008.51 |
| 1493769600000 | 5004.24 |
| 1493856000000 | 5029.52 |
| 1493942400000 | 5007.06 |
| 1494201600000 | 5029.87 |
| 1494288000000 | 5021.76 |
| 1494374400000 | 5022.99 |
| 1494460800000 | 5026.59 |
| 1494547200000 | 5026.31 |
| 1494806400000 | 5043.74 |
| 1494892800000 | 5014.95 |
| 1494979200000 | 5029.71 |
| 1495065600000 | 5001.86 |
| 1495152000000 | 5030.8 |
| 1495411200000 | 5038.19 |
| 1495497600000 | 5048.41 |
| 1495584000000 | 5066.33 |
| 1495670400000 | 5085.43 |
| 1495756800000 | 5054.97 |
| 1496016000000 | 5035.71 |
| 1496102400000 | 5026.33 |
| 1496188800000 | 5049.41 |
| 1496275200000 | 5060.02 |
| 1496361600000 | 5093.37 |
| 1496620800000 | 5085.96 |
| 1496707200000 | 5072.95 |
| 1496793600000 | 5084.89 |
| 1496880000000 | 5077.91 |
| 1496966400000 | 5087.86 |
| 1497225600000 | 5089.2 |
| 1497312000000 | 5108.83 |
| 1497398400000 | 5135.94 |
| 1497484800000 | 5099.3 |
| 1497571200000 | 5106.26 |
| 1497830400000 | 5126.69 |
| 1497916800000 | 5095.77 |
| 1498003200000 | 5058.3 |
| 1498089600000 | 5070.38 |
| 1498176000000 | 5065.61 |
| 1498435200000 | 5061.71 |
| 1498521600000 | 5081.49 |
| 1498608000000 | 5083.83 |
| 1498694400000 | 5137.17 |
| 1498780800000 | 5094.12 |
| 1499040000000 | 5079.77 |
| 1499126400000 | 5060.17 |
| 1499212800000 | 5090.66 |
| 1499299200000 | 5062.23 |
| 1499385600000 | 5077.29 |
| 1499644800000 | 5096.62 |
| 1499731200000 | 5059.4 |
| 1499817600000 | 5055.17 |
| 1499904000000 | 5077.73 |
| 1499990400000 | 5162.7 |
| 1500249600000 | 5184.24 |
| 1500336000000 | 5198.91 |
| 1500422400000 | 5222.41 |
| 1500508800000 | 5192.61 |
| 1500595200000 | 5252.67 |
| 1500854400000 | 5265.79 |
| 1500940800000 | 5292.45 |
| 1501027200000 | 5281.8 |
| 1501113600000 | 5269.2 |
| 1501200000000 | 5239.41 |
| 1501459200000 | 5281.35 |
| 1501545600000 | 5289.73 |
| 1501632000000 | 5297.19 |
| 1501718400000 | 5281.01 |
| 1501804800000 | 5259.05 |
| 1502064000000 | 5230.97 |
| 1502150400000 | 5261.43 |
| 1502236800000 | 5262.45 |
| 1502323200000 | 5264.32 |
| 1502409600000 | 5216.42 |
| 1502668800000 | 5243.24 |
| 1502755200000 | 5214.29 |
| 1502841600000 | 5220.23 |
| 1502928000000 | 5231.49 |
| 1503014400000 | 5218.58 |
| 1503273600000 | 5212.72 |
| 1503360000000 | 5239.47 |
| 1503446400000 | 5294.05 |
| 1503532800000 | 5270.31 |
| 1503619200000 | 5268.76 |
| 1503878400000 | 5300.94 |
| 1503964800000 | 5303.35 |
| 1504051200000 | 5298.72 |
| 1504137600000 | 5290.42 |
| 1504224000000 | 5293.01 |
| 1504483200000 | 5214.93 |
| 1504569600000 | 5252.37 |
| 1504656000000 | 5220.74 |
| 1504742400000 | 5244.9 |
| 1504828800000 | 5279.85 |
| 1505088000000 | 5238.18 |
| 1505174400000 | 5240.34 |
| 1505260800000 | 5237.02 |
| 1505347200000 | 5213.44 |
| 1505433600000 | 5209.2 |
| 1505692800000 | 5209.27 |
| 1505779200000 | 5180.47 |
| 1505865600000 | 5179.46 |
| 1505952000000 | 5149 |
| 1506038400000 | 5166.98 |
| 1506297600000 | 5134.23 |
| 1506384000000 | 5116.06 |
| 1506470400000 | 5133.45 |
| 1506556800000 | 5127.24 |
| 1506643200000 | 5134.15 |
| 1506902400000 | 5166.31 |
| 1506988800000 | 5123.69 |
| 1507075200000 | 5114.56 |
| 1507161600000 | 5121.91 |
| 1507248000000 | 5152.12 |
| 1507507200000 | 5190.83 |
| 1507593600000 | 5236.15 |
| 1507680000000 | 5215.62 |
| 1507766400000 | 5253.77 |
| 1507852800000 | 5311.78 |
| 1508112000000 | 5310.28 |
| 1508198400000 | 5276.55 |
| 1508284800000 | 5272.12 |
| 1508371200000 | 5286.78 |
| 1508457600000 | 5276.72 |
| 1508716800000 | 5314.76 |
| 1508803200000 | 5290.19 |
| 1508889600000 | 5289.43 |
| 1508976000000 | 5282.69 |
| 1509062400000 | 5280.26 |
| 1509321600000 | 5306.1 |
| 1509408000000 | 5329.61 |
| 1509494400000 | 5375.93 |
| 1509580800000 | 5368.19 |
| 1509667200000 | 5354.53 |
| 1509926400000 | 5341.11 |
| 1510012800000 | 5348.08 |
| 1510099200000 | 5338.44 |
| 1510185600000 | 5356.43 |
| 1510272000000 | 5380.06 |
| 1510531200000 | 5411.82 |
| 1510617600000 | 5395.74 |
| 1510704000000 | 5391.84 |
| 1510790400000 | 5348.14 |
| 1510876800000 | 5396.6 |
| 1511136000000 | 5403.04 |
| 1511222400000 | 5442.43 |
| 1511308800000 | 5434.27 |
| 1511395200000 | 5440.57 |
| 1511481600000 | 5460.47 |
| 1511740800000 | 5469.99 |
| 1511827200000 | 5451.59 |
| 1511913600000 | 5439 |
| 1512000000000 | 5467.23 |
| 1512086400000 | 5466.2 |
| 1512345600000 | 5446.59 |
| 1512432000000 | 5412.97 |
| 1512518400000 | 5390.53 |
| 1512604800000 | 5387.39 |
| 1512691200000 | 5398.16 |
| 1512950400000 | 5438.31 |
| 1513036800000 | 5437.38 |
| 1513123200000 | 5428.62 |
| 1513209600000 | 5442.94 |
| 1513296000000 | 5420.67 |
| 1513555200000 | 5451.51 |
| 1513641600000 | 5473.99 |
| 1513728000000 | 5483.64 |
| 1513814400000 | 5446.32 |
| 1513900800000 | 5457.89 |
| 1514160000000 | 5457.89 |
| 1514246400000 | 5435.67 |
| 1514332800000 | 5475 |
| 1514419200000 | 5510.46 |
| 1514505600000 | 5510.76 |
| 1514851200000 | 5616.44 |
| 1514937600000 | 5633.78 |
| 1515024000000 | 5699.9 |
| 1515110400000 | 5672.12 |
| 1515369600000 | 5668.95 |
| 1515456000000 | 5661.09 |
| 1515542400000 | 5668.72 |
| 1515628800000 | 5669.21 |
| 1515715200000 | 5700.52 |
| 1515974400000 | 5716.82 |
| 1516060800000 | 5738.89 |
| 1516147200000 | 5746.06 |
| 1516233600000 | 5725.88 |
| 1516320000000 | 5802.25 |
| 1516579200000 | 5827.28 |
| 1516665600000 | 5837.98 |
| 1516752000000 | 5881.04 |
| 1516838400000 | 5877.45 |
| 1516924800000 | 5869.58 |
| 1517184000000 | 5864.76 |
| 1517270400000 | 5829.4 |
| 1517356800000 | 5828.56 |
| 1517443200000 | 5802.83 |
| 1517529600000 | 5740.82 |
| 1517788800000 | 5660.89 |
| 1517875200000 | 5515.12 |
| 1517961600000 | 5530.29 |
| 1518048000000 | 5459.9 |
| 1518134400000 | 5369.81 |
| 1518393600000 | 5355.52 |
| 1518480000000 | 5383.91 |
| 1518566400000 | 5400.72 |
| 1518652800000 | 5450.26 |
| 1518739200000 | 5455.31 |
| 1518998400000 | 5550.46 |
| 1519084800000 | 5487.14 |
| 1519171200000 | 5506.04 |
| 1519257600000 | 5397.98 |
| 1519344000000 | 5408.96 |
| 1519603200000 | 5459.09 |
| 1519689600000 | 5459.8 |
| 1519776000000 | 5448.9 |
| 1519862400000 | 5379.07 |
| 1519948800000 | 5345.54 |
| 1520208000000 | 5274.72 |
| 1520294400000 | 5335.37 |
| 1520380800000 | 5329.17 |
| 1520467200000 | 5383.65 |
| 1520553600000 | 5396.12 |
| 1520812800000 | 5456.77 |
| 1520899200000 | 5465.48 |
| 1520985600000 | 5448.5 |
| 1521072000000 | 5418.4 |
| 1521158400000 | 5432.27 |
| 1521417600000 | 5397.65 |
| 1521504000000 | 5388.56 |
| 1521590400000 | 5400.33 |
| 1521676800000 | 5390.38 |
| 1521763200000 | 5304.35 |
| 1522022400000 | 5332.85 |
| 1522108800000 | 5373.57 |
| 1522195200000 | 5304.22 |
| 1522281600000 | 5377.15 |
| 1522368000000 | 5377.15 |
| 1522627200000 | 5394.38 |
| 1522713600000 | 5363.72 |
| 1522800000000 | 5257 |
| 1522886400000 | 5326.6 |
| 1522972800000 | 5340.17 |
| 1523232000000 | 5389.27 |
| 1523318400000 | 5425.25 |
| 1523404800000 | 5436.4 |
| 1523491200000 | 5413.39 |
| 1523577600000 | 5460.16 |
| 1523836800000 | 5444.96 |
| 1523923200000 | 5432.29 |
| 1524009600000 | 5532.72 |
| 1524096000000 | 5578.97 |
| 1524182400000 | 5434.23 |
| 1524441600000 | 5389.29 |
| 1524528000000 | 5330.77 |
| 1524614400000 | 5272.64 |
| 1524700800000 | 5267.56 |
| 1524787200000 | 5299.46 |
| 1525046400000 | 5319.05 |
| 1525132800000 | 5283.21 |
| 1525219200000 | 5275.58 |
| 1525305600000 | 5278.58 |
| 1525392000000 | 5246.64 |
| 1525651200000 | 5238.66 |
| 1525737600000 | 5260.44 |
| 1525824000000 | 5275.3 |
| 1525910400000 | 5302.38 |
| 1525996800000 | 5327.94 |
| 1526256000000 | 5334.53 |
| 1526342400000 | 5270.49 |
| 1526428800000 | 5244.51 |
| 1526515200000 | 5253.33 |
| 1526601600000 | 5274.05 |
| 1526860800000 | 5306.87 |
| 1526947200000 | 5311.92 |
| 1527033600000 | 5233.49 |
| 1527120000000 | 5309.17 |
| 1527206400000 | 5290.53 |
| 1527465600000 | 5275.97 |
| 1527552000000 | 5271.05 |
| 1527638400000 | 5219.58 |
| 1527724800000 | 5230.01 |
| 1527811200000 | 5287.96 |
| 1528070400000 | 5303.71 |
| 1528156800000 | 5354.63 |
| 1528243200000 | 5364.71 |
| 1528329600000 | 5346.37 |
| 1528416000000 | 5284.78 |
| 1528675200000 | 5260.65 |
| 1528761600000 | 5263.36 |
| 1528848000000 | 5205.52 |
| 1528934400000 | 5129.59 |
| 1529020800000 | 5080.87 |
| 1529280000000 | 5025.94 |
| 1529366400000 | 4939.87 |
| 1529452800000 | 4978.09 |
| 1529539200000 | 4919.02 |
| 1529625600000 | 4962.42 |
| 1529884800000 | 4886.8 |
| 1529971200000 | 4941.05 |
| 1530057600000 | 4911.68 |
| 1530144000000 | 4892.48 |
| 1530230400000 | 4950.37 |
| 1530489600000 | 4849.99 |
| 1530576000000 | 4908.32 |
| 1530662400000 | 4914.9 |
| 1530748800000 | 4964.16 |
| 1530835200000 | 4942.29 |
| 1531094400000 | 5008.75 |
| 1531180800000 | 5033.18 |
| 1531267200000 | 4976.05 |
| 1531353600000 | 4967.8 |
| 1531440000000 | 4974.67 |
| 1531699200000 | 4962.31 |
| 1531785600000 | 4989.15 |
| 1531872000000 | 4969.27 |
| 1531958400000 | 4991.34 |
| 1532044800000 | 5012.69 |
| 1532304000000 | 5048.38 |
| 1532390400000 | 5027.04 |
| 1532476800000 | 5033.99 |
| 1532563200000 | 5018.69 |
| 1532649600000 | 4997.91 |
| 1532908800000 | 5006.48 |
| 1532995200000 | 5022.58 |
| 1533081600000 | 5069.78 |
| 1533168000000 | 4995.98 |
| 1533254400000 | 4963.2 |
| 1533513600000 | 5004.64 |
| 1533600000000 | 5071.12 |
| 1533686400000 | 5085.55 |
| 1533772800000 | 5084.64 |
| 1533859200000 | 4998.76 |
| 1534118400000 | 4968.14 |
| 1534204800000 | 4979.35 |
| 1534291200000 | 4952.16 |
| 1534377600000 | 4967.3 |
| 1534464000000 | 4978.64 |
| 1534723200000 | 5019.14 |
| 1534809600000 | 5048.01 |
| 1534896000000 | 5032.09 |
| 1534982400000 | 5063.57 |
| 1535068800000 | 5056.86 |
| 1535328000000 | 5093.67 |
| 1535414400000 | 5107.52 |
| 1535500800000 | 5092.37 |
| 1535587200000 | 5019.04 |
| 1535673600000 | 5009.2 |
| 1535932800000 | 5010.19 |
| 1536019200000 | 4983.61 |
| 1536105600000 | 4923.22 |
| 1536192000000 | 4909.79 |
| 1536278400000 | 4877.34 |
| 1536537600000 | 4834.06 |
| 1536624000000 | 4832.31 |
| 1536710400000 | 4888.01 |
| 1536796800000 | 4900.03 |
| 1536883200000 | 4935.73 |
| 1537142400000 | 4929.6 |
| 1537228800000 | 4926.03 |
| 1537315200000 | 4970.64 |
| 1537401600000 | 5002.21 |
| 1537488000000 | 5040.22 |
| 1537747200000 | 5037.59 |
| 1537833600000 | 5070.99 |
| 1537920000000 | 5074.22 |
| 1538006400000 | 5097.29 |
| 1538092800000 | 5139.01 |
| 1538352000000 | 5157.58 |
| 1538438400000 | 5121 |
| 1538524800000 | 5131.89 |
| 1538611200000 | 5038.77 |
| 1538697600000 | 4977.29 |
| 1538956800000 | 4928.75 |
| 1539043200000 | 4927.25 |
| 1539129600000 | 4839.01 |
| 1539216000000 | 4737.04 |
| 1539302400000 | 4795.96 |
| 1539561600000 | 4777.86 |
| 1539648000000 | 4796.37 |
| 1539734400000 | 4865.92 |
| 1539820800000 | 4859.62 |
| 1539907200000 | 4814.7 |
| 1540166400000 | 4864.42 |
| 1540252800000 | 4807.37 |
| 1540339200000 | 4789.68 |
| 1540425600000 | 4792.58 |
| 1540512000000 | 4752.35 |
| 1540771200000 | 4738.41 |
| 1540857600000 | 4697.37 |
| 1540944000000 | 4768.01 |
| 1541030400000 | 4803.38 |
| 1541116800000 | 4865.9 |
| 1541376000000 | 4752.93 |
| 1541462400000 | 4769.45 |
| 1541548800000 | 4854.97 |
| 1541635200000 | 4841.16 |
| 1541721600000 | 4756.98 |
| 1541980800000 | 4759.14 |
| 1542067200000 | 4736.61 |
| 1542153600000 | 4716.2 |
| 1542240000000 | 4738.61 |
| 1542326400000 | 4778.05 |
| 1542585600000 | 4787.99 |
| 1542672000000 | 4716.66 |
| 1542758400000 | 4741.76 |
| 1542844800000 | 4746.46 |
| 1542931200000 | 4749.28 |
| 1543190400000 | 4766.49 |
| 1543276800000 | 4766.23 |
| 1543363200000 | 4796.71 |
| 1543449600000 | 4825.07 |
| 1543536000000 | 4807.87 |
| 1543795200000 | 4925.79 |
| 1543881600000 | 4849.8 |
| 1543968000000 | 4844.86 |
| 1544054400000 | 4820.01 |
| 1544140800000 | 4800.46 |
| 1544400000000 | 4734.6 |
| 1544486400000 | 4747.76 |
| 1544572800000 | 4808.45 |
| 1544659200000 | 4823.58 |
| 1544745600000 | 4746.82 |
| 1545004800000 | 4773.69 |
| 1545091200000 | 4736.52 |
| 1545177600000 | 4763.96 |
| 1545264000000 | 4720.99 |
| 1545350400000 | 4698.74 |
| 1545609600000 | 4673.19 |
| 1545696000000 | 4673.19 |
| 1545782400000 | 4652.54 |
| 1545868800000 | 4675.01 |
| 1545955200000 | 4688.71 |
| 1546214400000 | 4710.86 |
| 1546387200000 | 4683.49 |
| 1546473600000 | 4666.85 |
| 1546560000000 | 4772.67 |
| 1546819200000 | 4841.35 |
| 1546905600000 | 4875.34 |
| 1546992000000 | 4932.37 |
| 1547078400000 | 4963.81 |
| 1547164800000 | 4974.46 |
| 1547424000000 | 4920.44 |
| 1547510400000 | 4978.57 |
| 1547596800000 | 4987.79 |
| 1547683200000 | 4954.14 |
| 1547769600000 | 4985.78 |
| 1548028800000 | 4973.86 |
| 1548115200000 | 4973.47 |
| 1548201600000 | 4952.69 |
| 1548288000000 | 5015.86 |
| 1548374400000 | 5102.18 |
| 1548633600000 | 5107.29 |
| 1548720000000 | 5111.27 |
| 1548806400000 | 5097.22 |
| 1548892800000 | 5171.17 |
| 1548979200000 | 5160.9 |
| 1549238400000 | 5140.93 |
| 1549324800000 | 5145.69 |
| 1549411200000 | 5131.68 |
| 1549497600000 | 5156.93 |
| 1549584000000 | 5172.38 |
| 1549843200000 | 5141.22 |
| 1549929600000 | 5151.75 |
| 1550016000000 | 5176.43 |
| 1550102400000 | 5187.52 |
| 1550188800000 | 5173.57 |
| 1550448000000 | 5197.46 |
| 1550534400000 | 5205.88 |
| 1550620800000 | 5253.44 |
| 1550707200000 | 5250.51 |
| 1550793600000 | 5295.18 |
| 1551052800000 | 5345.88 |
| 1551139200000 | 5343.82 |
| 1551225600000 | 5422.01 |
| 1551312000000 | 5382.38 |
| 1551398400000 | 5428.75 |
| 1551657600000 | 5466 |
| 1551744000000 | 5444.06 |
| 1551830400000 | 5431.08 |
| 1551916800000 | 5447.76 |
| 1552003200000 | 5390.61 |
| 1552262400000 | 5380.14 |
| 1552348800000 | 5433.04 |
| 1552435200000 | 5417.25 |
| 1552521600000 | 5428.73 |
| 1552608000000 | 5410.45 |
| 1552867200000 | 5452.08 |
| 1552953600000 | 5496.1 |
| 1553040000000 | 5482.67 |
| 1553126400000 | 5509.09 |
| 1553212800000 | 5505.14 |
| 1553472000000 | 5453.66 |
| 1553558400000 | 5513.85 |
| 1553644800000 | 5486.91 |
| 1553731200000 | 5485.77 |
| 1553817600000 | 5510.47 |
| 1554076800000 | 5574.75 |
| 1554163200000 | 5600.51 |
| 1554249600000 | 5595.57 |
| 1554336000000 | 5640.93 |
| 1554422400000 | 5604.09 |
| 1554681600000 | 5631.5 |
| 1554768000000 | 5658.59 |
| 1554854400000 | 5670.84 |
| 1554940800000 | 5640.14 |
| 1555027200000 | 5639.83 |
| 1555286400000 | 5637.07 |
| 1555372800000 | 5635.29 |
| 1555459200000 | 5634.34 |
| 1555545600000 | 5598.11 |
| 1555632000000 | 5598.11 |
| 1555891200000 | 5608.86 |
| 1555977600000 | 5593.9 |
| 1556064000000 | 5623.1 |
| 1556150400000 | 5603.99 |
| 1556236800000 | 5583.91 |
| 1556496000000 | 5614.04 |
| 1556582400000 | 5586.84 |
| 1556668800000 | 5595.79 |
| 1556755200000 | 5619.42 |
| 1556841600000 | 5639.82 |
| 1557100800000 | 5537.64 |
| 1557187200000 | 5582.13 |
| 1557273600000 | 5538.35 |
| 1557360000000 | 5484.94 |
| 1557446400000 | 5497.22 |
| 1557705600000 | 5433.37 |
| 1557792000000 | 5449.74 |
| 1557878400000 | 5435.17 |
| 1557964800000 | 5449.66 |
| 1558051200000 | 5397 |
| 1558310400000 | 5400.45 |
| 1558396800000 | 5357.43 |
| 1558483200000 | 5351 |
| 1558569600000 | 5298.75 |
| 1558656000000 | 5354.1 |
| 1558915200000 | 5356.5 |
| 1559001600000 | 5345.85 |
| 1559088000000 | 5315.93 |
| 1559174400000 | 5309.56 |
| 1559260800000 | 5304.11 |
| 1559520000000 | 5343.82 |
| 1559606400000 | 5369.23 |
| 1559692800000 | 5385.29 |
| 1559779200000 | 5454.13 |
| 1559865600000 | 5475.73 |
| 1560124800000 | 5493.18 |
| 1560211200000 | 5558.17 |
| 1560297600000 | 5568.35 |
| 1560384000000 | 5594.77 |
| 1560470400000 | 5575.39 |
| 1560729600000 | 5538.42 |
| 1560816000000 | 5593.17 |
| 1560902400000 | 5659.67 |
| 1560988800000 | 5744.56 |
| 1561075200000 | 5755.49 |
| 1561334400000 | 5784.8 |
| 1561420800000 | 5776.56 |
| 1561507200000 | 5774.9 |
| 1561593600000 | 5809.9 |
| 1561680000000 | 5805.04 |
| 1561939200000 | 5868.22 |
| 1562025600000 | 5841.13 |
| 1562112000000 | 5868.23 |
| 1562198400000 | 5895.44 |
| 1562284800000 | 5896.79 |
| 1562544000000 | 5858.33 |
| 1562630400000 | 5766.69 |
| 1562716800000 | 5789.57 |
| 1562803200000 | 5807.7 |
| 1562889600000 | 5764.51 |
| 1563148800000 | 5737.33 |
| 1563235200000 | 5775.67 |
| 1563321600000 | 5759.34 |
| 1563408000000 | 5744.1 |
| 1563494400000 | 5734.94 |
| 1563753600000 | 5688.48 |
| 1563840000000 | 5705.9 |
| 1563926400000 | 5688.8 |
| 1564012800000 | 5704.68 |
| 1564099200000 | 5667.48 |
| 1564358400000 | 5663.01 |
| 1564444800000 | 5668.4 |
| 1564531200000 | 5606.94 |
| 1564617600000 | 5547.58 |
| 1564704000000 | 5517.35 |
| 1564963200000 | 5424.77 |
| 1565049600000 | 5407.72 |
| 1565136000000 | 5403.55 |
| 1565222400000 | 5378.01 |
| 1565308800000 | 5375.6 |
| 1565568000000 | 5365.86 |
| 1565654400000 | 5387.84 |
| 1565740800000 | 5323.06 |
| 1565827200000 | 5299.83 |
| 1565913600000 | 5310.58 |
| 1566172800000 | 5342.04 |
| 1566259200000 | 5359.57 |
| 1566345600000 | 5365.42 |
| 1566432000000 | 5341.5 |
| 1566518400000 | 5311.69 |
| 1566777600000 | 5248.42 |
| 1566864000000 | 5199.77 |
| 1566950400000 | 5209.53 |
| 1567036800000 | 5279.77 |
| 1567123200000 | 5304.31 |
| 1567382400000 | 5279.99 |
| 1567468800000 | 5281.92 |
| 1567555200000 | 5370.02 |
| 1567641600000 | 5399.05 |
| 1567728000000 | 5411.9 |
| 1567987200000 | 5412.53 |
| 1568073600000 | 5381.76 |
| 1568160000000 | 5430.33 |
| 1568246400000 | 5445.12 |
| 1568332800000 | 5480.54 |
| 1568592000000 | 5442.94 |
| 1568678400000 | 5415.09 |
| 1568764800000 | 5424.02 |
| 1568851200000 | 5410.51 |
| 1568937600000 | 5427.26 |
| 1569196800000 | 5377.06 |
| 1569283200000 | 5430.56 |
| 1569369600000 | 5395.85 |
| 1569456000000 | 5387.65 |
| 1569542400000 | 5355.85 |
| 1569801600000 | 5324.57 |
| 1569888000000 | 5348.13 |
| 1569974400000 | 5285.36 |
| 1570060800000 | 5298.4 |
| 1570147200000 | 5294.09 |
| 1570406400000 | 5315.01 |
| 1570492800000 | 5349.14 |
| 1570579200000 | 5328.52 |
| 1570665600000 | 5343.9 |
| 1570752000000 | 5400.19 |
| 1571011200000 | 5405.03 |
| 1571097600000 | 5385.49 |
| 1571184000000 | 5434.57 |
| 1571270400000 | 5459.87 |
| 1571356800000 | 5438.19 |
| 1571616000000 | 5520.95 |
| 1571702400000 | 5503.42 |
| 1571788800000 | 5494.22 |
| 1571875200000 | 5531.26 |
| 1571961600000 | 5534.84 |
| 1572220800000 | 5537.93 |
| 1572307200000 | 5488.41 |
| 1572393600000 | 5494.92 |
| 1572480000000 | 5512.61 |
| 1572566400000 | 5557.69 |
| 1572825600000 | 5582.15 |
| 1572912000000 | 5609.99 |
| 1572998400000 | 5591.55 |
| 1573084800000 | 5604.95 |
| 1573171200000 | 5523.11 |
| 1573430400000 | 5443.13 |
| 1573516800000 | 5472.2 |
| 1573603200000 | 5465.76 |
| 1573689600000 | 5451.66 |
| 1573776000000 | 5493.22 |
| 1574035200000 | 5538.02 |
| 1574121600000 | 5530.26 |
| 1574208000000 | 5485.61 |
| 1574294400000 | 5420.19 |
| 1574380800000 | 5482.8 |
| 1574640000000 | 5465.87 |
| 1574726400000 | 5494.34 |
| 1574812800000 | 5508.21 |
| 1574899200000 | 5477.8 |
| 1574985600000 | 5464.99 |
| 1575244800000 | 5482.78 |
| 1575331200000 | 5477.95 |
| 1575417600000 | 5460.65 |
| 1575504000000 | 5517.59 |
| 1575590400000 | 5564.83 |
| 1575849600000 | 5545.19 |
| 1575936000000 | 5524.97 |
| 1576022400000 | 5528.3 |
| 1576108800000 | 5529.09 |
| 1576195200000 | 5523.76 |
| 1576454400000 | 5527.1 |
| 1576540800000 | 5515.68 |
| 1576627200000 | 5542.48 |
| 1576713600000 | 5532.62 |
| 1576800000000 | 5539.61 |
| 1577059200000 | 5550.32 |
| 1577145600000 | 5569.2 |
| 1577232000000 | 5569.2 |
| 1577318400000 | 5591.01 |
| 1577404800000 | 5623.99 |
| 1577664000000 | 5648.62 |
| 1577750400000 | 5668.36 |
| 1577923200000 | 5712.36 |
| 1578009600000 | 5676.29 |
| 1578268800000 | 5641.82 |
| 1578355200000 | 5706.95 |
| 1578441600000 | 5704.15 |
| 1578528000000 | 5705.47 |
| 1578614400000 | 5748.28 |
| 1578873600000 | 5756.98 |
| 1578960000000 | 5775.07 |
| 1579046400000 | 5772.79 |
| 1579132800000 | 5801.1 |
| 1579219200000 | 5799.21 |
| 1579478400000 | 5798.33 |
| 1579564800000 | 5727.73 |
| 1579651200000 | 5741.01 |
| 1579737600000 | 5673.03 |
| 1579824000000 | 5697.16 |
| 1580083200000 | 5671.32 |
| 1580169600000 | 5542.1 |
| 1580256000000 | 5542.39 |
| 1580342400000 | 5512.83 |
| 1580428800000 | 5502.59 |
| 1580688000000 | 5421.2 |
| 1580774400000 | 5448.73 |
| 1580860800000 | 5490.67 |
| 1580947200000 | 5520.05 |
| 1581033600000 | 5432.1 |
| 1581292800000 | 5411.96 |
| 1581379200000 | 5453.82 |
| 1581465600000 | 5549.38 |
| 1581552000000 | 5550.22 |
| 1581638400000 | 5520.8 |
| 1581897600000 | 5500.75 |
| 1581984000000 | 5490.52 |
| 1582070400000 | 5509.46 |
| 1582156800000 | 5472.97 |
| 1582243200000 | 5435.23 |
| 1582502400000 | 5336.2 |
| 1582588800000 | 5359.29 |
| 1582675200000 | 5264.5 |
| 1582761600000 | 5247.44 |
| 1582848000000 | 5048.12 |
| 1583107200000 | 5114.97 |
| 1583193600000 | 5166.03 |
| 1583280000000 | 5295.98 |
| 1583366400000 | 5321.43 |
| 1583452800000 | 5286.41 |
| 1583712000000 | 5000.52 |
| 1583798400000 | 5072.4 |
| 1583884800000 | 5008.95 |
| 1583971200000 | 4725.42 |
| 1584057600000 | 4572.56 |
| 1584316800000 | 4209.46 |
| 1584403200000 | 4053.03 |
| 1584489600000 | 3961.52 |
| 1584576000000 | 3787.68 |
| 1584662400000 | 3841.07 |
| 1584921600000 | 3504.98 |
| 1585008000000 | 3777.73 |
| 1585094400000 | 4073.84 |
| 1585180800000 | 4078.3 |
| 1585267200000 | 4180.54 |
| 1585526400000 | 4030.93 |
| 1585612800000 | 4125.54 |
| 1585699200000 | 4004.06 |
| 1585785600000 | 3899.37 |
| 1585872000000 | 3712.22 |
| 1586131200000 | 3872.62 |
| 1586217600000 | 4153.09 |
| 1586304000000 | 4087.86 |
| 1586390400000 | 4152.24 |
| 1586476800000 | 4152.24 |
| 1586736000000 | 4146.99 |
| 1586822400000 | 4268.43 |
| 1586908800000 | 4186.5 |
| 1586995200000 | 4210.05 |
| 1587081600000 | 4301.17 |
| 1587340800000 | 4319.04 |
| 1587427200000 | 4151.02 |
| 1587513600000 | 4137.79 |
| 1587600000000 | 4141.35 |
| 1587686400000 | 4082.14 |
| 1587945600000 | 4214.39 |
| 1588032000000 | 4269.81 |
| 1588118400000 | 4342.7 |
| 1588204800000 | 4474.99 |
| 1588291200000 | 4451.9 |
| 1588550400000 | 4318.67 |
| 1588636800000 | 4370.51 |
| 1588723200000 | 4380.52 |
| 1588809600000 | 4384.99 |
| 1588896000000 | 4402.02 |
| 1589155200000 | 4442.94 |
| 1589241600000 | 4379.62 |
| 1589328000000 | 4326.58 |
| 1589414400000 | 4210.96 |
| 1589500800000 | 4200.18 |
| 1589760000000 | 4286.53 |
| 1589846400000 | 4398.75 |
| 1589932800000 | 4409.94 |
| 1590019200000 | 4400.74 |
| 1590105600000 | 4301.9 |
| 1590364800000 | 4304.75 |
| 1590451200000 | 4423.7 |
| 1590537600000 | 4403.08 |
| 1590624000000 | 4438.6 |
| 1590710400000 | 4503.03 |
| 1590969600000 | 4612.64 |
| 1591056000000 | 4723.57 |
| 1591142400000 | 4798.32 |
| 1591228800000 | 4778.55 |
| 1591315200000 | 4893.48 |
| 1591574400000 | 4960.15 |
| 1591660800000 | 4949.71 |
| 1591747200000 | 4984.89 |
| 1591833600000 | 4782.52 |
| 1591920000000 | 4725.07 |
| 1592179200000 | 4647.49 |
| 1592265600000 | 4794.33 |
| 1592352000000 | 4832.44 |
| 1592438400000 | 4813.18 |
| 1592524800000 | 4723.37 |
| 1592784000000 | 4727.27 |
| 1592870400000 | 4775.95 |
| 1592956800000 | 4763.55 |
| 1593043200000 | 4665.1 |
| 1593129600000 | 4684.76 |
| 1593388800000 | 4626.96 |
| 1593475200000 | 4614.31 |
| 1593561600000 | 4682.83 |
| 1593648000000 | 4745.16 |
| 1593734400000 | 4758.3 |
| 1593993600000 | 4838.96 |
| 1594080000000 | 4795.04 |
| 1594166400000 | 4797.24 |
| 1594252800000 | 4745.24 |
| 1594339200000 | 4752.87 |
| 1594598400000 | 4750.91 |
| 1594684800000 | 4695.42 |
| 1594771200000 | 4770.9 |
| 1594857600000 | 4703.42 |
| 1594944000000 | 4711.88 |
| 1595203200000 | 4722.67 |
| 1595289600000 | 4773.86 |
| 1595376000000 | 4744.93 |
| 1595462400000 | 4811.57 |
| 1595548800000 | 4776.85 |
| 1595808000000 | 4779.75 |
| 1595894400000 | 4817.36 |
| 1595980800000 | 4822.83 |
| 1596067200000 | 4783.65 |
| 1596153600000 | 4802.08 |
| 1596412800000 | 4699.44 |
| 1596499200000 | 4783.99 |
| 1596585600000 | 4859.06 |
| 1596672000000 | 4853 |
| 1596758400000 | 4809.88 |
| 1597017600000 | 4807.88 |
| 1597104000000 | 4832 |
| 1597190400000 | 4848.58 |
| 1597276800000 | 4910.36 |
| 1597363200000 | 4880.72 |
| 1597622400000 | 4875.49 |
| 1597708800000 | 4876.17 |
| 1597795200000 | 4841.86 |
| 1597881600000 | 4799.76 |
| 1597968000000 | 4791.3 |
| 1598227200000 | 4837.92 |
| 1598313600000 | 4879.41 |
| 1598400000000 | 4875.09 |
| 1598486400000 | 4803.75 |
| 1598572800000 | 4860.89 |
| 1598832000000 | 4878.98 |
| 1598918400000 | 4912.17 |
| 1599004800000 | 4912.77 |
| 1599091200000 | 4895.6 |
| 1599177600000 | 4836.65 |
| 1599436800000 | 4866.88 |
| 1599523200000 | 4852.05 |
| 1599609600000 | 4887.11 |
| 1599696000000 | 4882.33 |
| 1599782400000 | 4882.43 |
| 1600041600000 | 4900.73 |
| 1600128000000 | 4922.63 |
| 1600214400000 | 5000.84 |
| 1600300800000 | 5024.92 |
| 1600387200000 | 5003.38 |
| 1600646400000 | 4927.41 |
| 1600732800000 | 4849.74 |
| 1600819200000 | 4889.69 |
| 1600905600000 | 4801.6 |
| 1600992000000 | 4840.43 |
| 1601251200000 | 4872.92 |
| 1601337600000 | 4877.91 |
| 1601424000000 | 4862.36 |
| 1601510400000 | 4918.99 |
| 1601596800000 | 4911.74 |
| 1601856000000 | 4951.64 |
| 1601942400000 | 4982.63 |
| 1602028800000 | 4979.85 |
| 1602115200000 | 5002.48 |
| 1602201600000 | 4979.55 |
| 1602460800000 | 4992.03 |
| 1602547200000 | 5035.01 |
| 1602633600000 | 4999.41 |
| 1602720000000 | 4943.98 |
| 1602806400000 | 4943.26 |
| 1603065600000 | 4975.86 |
| 1603152000000 | 4960.05 |
| 1603238400000 | 4942.87 |
| 1603324800000 | 4907.87 |
| 1603411200000 | 4897.24 |
| 1603670400000 | 4836.09 |
| 1603756800000 | 4840.58 |
| 1603843200000 | 4777.68 |
| 1603929600000 | 4680.94 |
| 1604016000000 | 4586.16 |
| 1604275200000 | 4622.92 |
| 1604361600000 | 4725.99 |
| 1604448000000 | 4744.75 |
| 1604534400000 | 4932.72 |
| 1604620800000 | 4913.13 |
| 1604880000000 | 4959.3 |
| 1604966400000 | 5095.72 |
| 1605052800000 | 5054.52 |
| 1605139200000 | 5074.96 |
| 1605225600000 | 5074.17 |
| 1605484800000 | 5164.16 |
| 1605571200000 | 5230.89 |
| 1605657600000 | 5273.82 |
| 1605744000000 | 5209.73 |
| 1605830400000 | 5268.02 |
| 1606089600000 | 5298 |
| 1606176000000 | 5411.31 |
| 1606262400000 | 5392 |
| 1606348800000 | 5398.39 |
| 1606435200000 | 5396.21 |
| 1606694400000 | 5262.24 |
| 1606780800000 | 5283.03 |
| 1606867200000 | 5246.82 |
| 1606953600000 | 5262.3 |
| 1607040000000 | 5341 |
| 1607299200000 | 5304.01 |
| 1607385600000 | 5307.4 |
| 1607472000000 | 5330.56 |
| 1607558400000 | 5311.78 |
| 1607644800000 | 5309.42 |
| 1607904000000 | 5403.76 |
| 1607990400000 | 5382.16 |
| 1608076800000 | 5475.98 |
| 1608163200000 | 5478.04 |
| 1608249600000 | 5458.09 |
| 1608508800000 | 5398.07 |
| 1608595200000 | 5343.04 |
| 1608681600000 | 5371.79 |
| 1608768000000 | 5387.36 |
| 1608854400000 | 5387.36 |
| 1609113600000 | 5385.3 |
| 1609200000000 | 5422.16 |
| 1609286400000 | 5495.04 |
| 1609372800000 | 5456.41 |
| 1609718400000 | 5483.11 |
| 1609804800000 | 5460.65 |
| 1609891200000 | 5494.87 |
| 1609977600000 | 5469.84 |
| 1610064000000 | 5558.06 |
| 1610323200000 | 5525.04 |
| 1610409600000 | 5543.63 |
| 1610496000000 | 5533.89 |
| 1610582400000 | 5579.99 |
| 1610668800000 | 5579.84 |
| 1610928000000 | 5584.7 |
| 1611014400000 | 5614.29 |
| 1611100800000 | 5636.82 |
| 1611187200000 | 5638.82 |
| 1611273600000 | 5570.71 |
| 1611532800000 | 5527.93 |
| 1611619200000 | 5463.25 |
| 1611705600000 | 5490.48 |
| 1611792000000 | 5400.34 |
| 1611878400000 | 5402 |
| 1612137600000 | 5363.71 |
| 1612224000000 | 5411.43 |
| 1612310400000 | 5449.69 |
| 1612396800000 | 5409.67 |
| 1612483200000 | 5401.59 |
| 1612742400000 | 5422.81 |
| 1612828800000 | 5484.38 |
| 1612915200000 | 5448.72 |
| 1613001600000 | 5450.47 |
| 1613088000000 | 5448.48 |
| 1613347200000 | 5473.18 |
| 1613433600000 | 5439.98 |
| 1613520000000 | 5421.15 |
| 1613606400000 | 5406.68 |
| 1613692800000 | 5377.06 |
| 1613952000000 | 5374.99 |
| 1614038400000 | 5413.29 |
| 1614124800000 | 5402.43 |
| 1614211200000 | 5510.91 |
| 1614297600000 | 5403.49 |
| 1614556800000 | 5454.25 |
| 1614643200000 | 5447.55 |
| 1614729600000 | 5470.85 |
| 1614816000000 | 5433.13 |
| 1614902400000 | 5369.93 |
| 1615161600000 | 5329.08 |
| 1615248000000 | 5383.83 |
| 1615334400000 | 5374.24 |
| 1615420800000 | 5459.05 |
| 1615507200000 | 5439.67 |
| 1615766400000 | 5524.23 |
| 1615852800000 | 5568.73 |
| 1615939200000 | 5599.05 |
| 1616025600000 | 5676.02 |
| 1616112000000 | 5642.14 |
| 1616371200000 | 5647.75 |
| 1616457600000 | 5579.69 |
| 1616544000000 | 5588.14 |
| 1616630400000 | 5590.25 |
| 1616716800000 | 5617.1 |
| 1616976000000 | 5638.55 |
| 1617062400000 | 5681.36 |
| 1617148800000 | 5651.83 |
| 1617235200000 | 5691.73 |
| 1617321600000 | 5691.73 |
| 1617580800000 | 5747.83 |
| 1617667200000 | 5747.87 |
| 1617753600000 | 5776.49 |
| 1617840000000 | 5757.15 |
| 1617926400000 | 5748.26 |
| 1618185600000 | 5698.04 |
| 1618272000000 | 5721.49 |
| 1618358400000 | 5739.67 |
| 1618444800000 | 5735.92 |
| 1618531200000 | 5743.51 |
| 1618790400000 | 5763.48 |
| 1618876800000 | 5729.09 |
| 1618963200000 | 5674.75 |
| 1619049600000 | 5720.92 |
| 1619136000000 | 5721.43 |
| 1619395200000 | 5776.63 |
| 1619481600000 | 5791.18 |
| 1619568000000 | 5796.56 |
| 1619654400000 | 5782.53 |
| 1619740800000 | 5714.92 |
| 1620000000000 | 5642.98 |
| 1620086400000 | 5617.4 |
| 1620172800000 | 5546.51 |
| 1620259200000 | 5602.05 |
| 1620345600000 | 5667.71 |
| 1620604800000 | 5626.43 |
| 1620691200000 | 5554.12 |
| 1620777600000 | 5486.58 |
| 1620864000000 | 5482.85 |
| 1620950400000 | 5336.11 |
| 1621209600000 | 5394.02 |
| 1621296000000 | 5547.56 |
| 1621382400000 | 5465.42 |
| 1621468800000 | 5481.01 |
| 1621555200000 | 5483.46 |
| 1621814400000 | 5511.8 |
| 1621900800000 | 5558.06 |
| 1621987200000 | 5564.51 |
| 1622073600000 | 5591.45 |
| 1622160000000 | 5626.32 |
| 1622419200000 | 5666.8 |
| 1622505600000 | 5682.56 |
| 1622592000000 | 5655.17 |
| 1622678400000 | 5647.28 |
| 1622764800000 | 5635.87 |
| 1623024000000 | 5673.18 |
| 1623110400000 | 5672.2 |
| 1623196800000 | 5703.74 |
| 1623283200000 | 5721.43 |
| 1623369600000 | 5718.62 |
| 1623628800000 | 5708.03 |
| 1623715200000 | 5730.71 |
| 1623801600000 | 5632.58 |
| 1623888000000 | 5577.43 |
| 1623974400000 | 5557.98 |
| 1624233600000 | 5538.71 |
| 1624320000000 | 5521.5 |
| 1624406400000 | 5557.1 |
| 1624492800000 | 5561.99 |
| 1624579200000 | 5563.9 |
| 1624838400000 | 5551.04 |
| 1624924800000 | 5493.47 |
| 1625011200000 | 5531.56 |
| 1625097600000 | 5510.16 |
| 1625184000000 | 5530.08 |
| 1625443200000 | 5573.04 |
| 1625529600000 | 5641.81 |
| 1625616000000 | 5560.16 |
| 1625702400000 | 5486.49 |
| 1625788800000 | 5554.38 |
| 1626048000000 | 5573.55 |
| 1626134400000 | 5562.74 |
| 1626220800000 | 5523.15 |
| 1626307200000 | 5505.59 |
| 1626393600000 | 5517.34 |
| 1626652800000 | 5423.76 |
| 1626739200000 | 5404.74 |
| 1626825600000 | 5403.66 |
| 1626912000000 | 5483.35 |
| 1626998400000 | 5472.53 |
| 1627257600000 | 5465.01 |
| 1627344000000 | 5468.59 |
| 1627430400000 | 5495.45 |
| 1627516800000 | 5582.49 |
| 1627603200000 | 5546.12 |
| 1627862400000 | 5534 |
| 1627948800000 | 5520.75 |
| 1628035200000 | 5592.63 |
| 1628121600000 | 5582.49 |
| 1628208000000 | 5572.1 |
| 1628467200000 | 5563.86 |
| 1628553600000 | 5601.21 |
| 1628640000000 | 5564.58 |
| 1628726400000 | 5569.65 |
| 1628812800000 | 5567.34 |
| 1629072000000 | 5571.17 |
| 1629158400000 | 5495.26 |
| 1629244800000 | 5544.07 |
| 1629331200000 | 5458.7 |
| 1629417600000 | 5485.24 |
| 1629676800000 | 5502.2 |
| 1629763200000 | 5543.84 |
| 1629849600000 | 5567.25 |
| 1629936000000 | 5550.32 |
| 1630022400000 | 5542.88 |
| 1630281600000 | 5601.62 |
| 1630368000000 | 5539.7 |
| 1630454400000 | 5575.31 |
| 1630540800000 | 5601.68 |
| 1630627200000 | 5590.82 |
| 1630886400000 | 5605.58 |
| 1630972800000 | 5578.48 |
| 1631059200000 | 5498.05 |
| 1631145600000 | 5492.94 |
| 1631232000000 | 5566.51 |
| 1631491200000 | 5506.59 |
| 1631577600000 | 5520.71 |
| 1631664000000 | 5488.21 |
| 1631750400000 | 5479.5 |
| 1631836800000 | 5473.98 |
| 1632096000000 | 5389.88 |
| 1632182400000 | 5425.19 |
| 1632268800000 | 5417.89 |
| 1632355200000 | 5483.24 |
| 1632441600000 | 5438.67 |
| 1632700800000 | 5444.31 |
| 1632787200000 | 5371.35 |
| 1632873600000 | 5332.43 |
| 1632960000000 | 5338.56 |
| 1633046400000 | 5294.33 |
| 1633305600000 | 5332.99 |
| 1633392000000 | 5273.77 |
| 1633478400000 | 5286.69 |
| 1633564800000 | 5334.79 |
| 1633651200000 | 5361.34 |
| 1633910400000 | 5389.29 |
| 1633996800000 | 5383.36 |
| 1634083200000 | 5457.81 |
| 1634169600000 | 5524.71 |
| 1634256000000 | 5565.69 |
| 1634515200000 | 5547.86 |
| 1634601600000 | 5569.76 |
| 1634688000000 | 5571.73 |
| 1634774400000 | 5552.64 |
| 1634860800000 | 5549.45 |
| 1635120000000 | 5548.76 |
| 1635206400000 | 5555.59 |
| 1635292800000 | 5550.96 |
| 1635379200000 | 5547.93 |
| 1635465600000 | 5536.65 |
| 1635724800000 | 5538.5 |
| 1635811200000 | 5518.48 |
| 1635897600000 | 5507.29 |
| 1635984000000 | 5503.07 |
| 1636070400000 | 5506.12 |
| 1636329600000 | 5543.52 |
| 1636416000000 | 5501.78 |
| 1636502400000 | 5478.91 |
| 1636588800000 | 5469.53 |
| 1636675200000 | 5477.28 |
| 1636934400000 | 5503.38 |
| 1637020800000 | 5487.96 |
| 1637107200000 | 5461.34 |
| 1637193600000 | 5472.25 |
| 1637280000000 | 5459.8 |
| 1637539200000 | 5447.21 |
| 1637625600000 | 5428.79 |
| 1637712000000 | 5438.14 |
| 1637798400000 | 5447.87 |
| 1637884800000 | 5341.95 |
| 1638144000000 | 5296.42 |
| 1638230400000 | 5204.76 |
| 1638316800000 | 5252.09 |
| 1638403200000 | 5189.88 |
| 1638489600000 | 5215.27 |
| 1638748800000 | 5239.82 |
| 1638835200000 | 5293.2 |
| 1638921600000 | 5295.41 |
| 1639008000000 | 5315.01 |
| 1639094400000 | 5309.29 |
| 1639353600000 | 5261.15 |
| 1639440000000 | 5245.14 |
| 1639526400000 | 5232.18 |
| 1639612800000 | 5246.5 |
| 1639699200000 | 5208.73 |
| 1639958400000 | 5123.24 |
| 1640044800000 | 5168.14 |
| 1640131200000 | 5159.79 |
| 1640217600000 | 5192.88 |
| 1640304000000 | 5231.01 |
| 1640563200000 | 5235.99 |
| 1640649600000 | 5284.25 |
| 1640736000000 | 5326.45 |
| 1640822400000 | 5310.62 |
| 1640908800000 | 5326.91 |
| 1641168000000 | 5311.57 |
| 1641254400000 | 5303.63 |
| 1641340800000 | 5277.83 |
| 1641427200000 | 5216.4 |
| 1641513600000 | 5211.27 |
| 1641772800000 | 5175.83 |
| 1641859200000 | 5195.08 |
| 1641945600000 | 5228.19 |
| 1642032000000 | 5265.84 |
| 1642118400000 | 5266.16 |
| 1642377600000 | 5263.38 |
| 1642464000000 | 5255.24 |
| 1642550400000 | 5276.73 |
| 1642636800000 | 5291.22 |
| 1642723200000 | 5305.05 |
| 1642982400000 | 5256.43 |
| 1643068800000 | 5203.05 |
| 1643155200000 | 5234.79 |
| 1643241600000 | 5145.76 |
| 1643328000000 | 5123.24 |
| 1643587200000 | 5148.51 |
| 1643673600000 | 5157.61 |
| 1643760000000 | 5164.99 |
| 1643846400000 | 5241.71 |
| 1643932800000 | 5267.62 |
| 1644192000000 | 5277.52 |
| 1644278400000 | 5357.95 |
| 1644364800000 | 5420.99 |
| 1644451200000 | 5455.5 |
| 1644537600000 | 5416.35 |
| 1644796800000 | 5342.57 |
| 1644883200000 | 5393.14 |
| 1644969600000 | 5439.95 |
| 1645056000000 | 5449.23 |
| 1645142400000 | 5441.1 |
| 1645401600000 | 5456.7 |
| 1645488000000 | 5398.5 |
| 1645574400000 | 5423.08 |
| 1645660800000 | 5242.21 |
| 1645747200000 | 5312.96 |
| 1646006400000 | 5282.14 |
| 1646092800000 | 5351.89 |
| 1646179200000 | 5333.86 |
| 1646265600000 | 5377.76 |
| 1646352000000 | 5332.48 |
| 1646611200000 | 5280.64 |
| 1646697600000 | 5241.88 |
| 1646784000000 | 5293.08 |
| 1646870400000 | 5358.78 |
| 1646956800000 | 5369.14 |
| 1647216000000 | 5306.87 |
| 1647302400000 | 5239.64 |
| 1647388800000 | 5327.97 |
| 1647475200000 | 5412.23 |
| 1647561600000 | 5448.67 |
| 1647820800000 | 5474.41 |
| 1647907200000 | 5476.41 |
| 1647993600000 | 5493.6 |
| 1648080000000 | 5568.24 |
| 1648166400000 | 5583.52 |
| 1648425600000 | 5600.93 |
| 1648512000000 | 5643.72 |
| 1648598400000 | 5676.36 |
| 1648684800000 | 5623.21 |
| 1648771200000 | 5638.21 |
| 1649030400000 | 5657.28 |
| 1649116800000 | 5712.48 |
| 1649203200000 | 5664.04 |
| 1649289600000 | 5632.63 |
| 1649376000000 | 5631.99 |
| 1649635200000 | 5598.89 |
| 1649721600000 | 5592.56 |
| 1649808000000 | 5600.4 |
| 1649894400000 | 5634.8 |
| 1649980800000 | 5634.8 |
| 1650240000000 | 5595.09 |
| 1650326400000 | 5572.23 |
| 1650412800000 | 5615.14 |
| 1650499200000 | 5665.78 |
| 1650585600000 | 5744.12 |
| 1650844800000 | 5681.34 |
| 1650931200000 | 5651.54 |
| 1651017600000 | 5640.36 |
| 1651104000000 | 5710.65 |
| 1651190400000 | 5729.76 |
| 1651449600000 | 5705.82 |
| 1651536000000 | 5718.46 |
| 1651622400000 | 5701.13 |
| 1651708800000 | 5706.39 |
| 1651795200000 | 5656.98 |
| 1652054400000 | 5599.57 |
| 1652140800000 | 5516.42 |
| 1652227200000 | 5528.64 |
| 1652313600000 | 5373.04 |
| 1652400000000 | 5460.7 |
| 1652659200000 | 5460.24 |
| 1652745600000 | 5538.25 |
| 1652832000000 | 5582.92 |
| 1652918400000 | 5568.4 |
| 1653004800000 | 5627.39 |
| 1653264000000 | 5624.5 |
| 1653350400000 | 5588.7 |
| 1653436800000 | 5553.75 |
| 1653523200000 | 5583.74 |
| 1653609600000 | 5643.57 |
| 1653868800000 | 5711.8 |
| 1653955200000 | 5707.62 |
| 1654041600000 | 5694.38 |
| 1654128000000 | 5687.6 |
| 1654214400000 | 5683.86 |
| 1654473600000 | 5713.37 |
| 1654560000000 | 5725.18 |
| 1654646400000 | 5738.22 |
| 1654732800000 | 5730.62 |
| 1654819200000 | 5665.42 |
| 1655078400000 | 5557.18 |
| 1655164800000 | 5483.02 |
| 1655251200000 | 5501.88 |
| 1655337600000 | 5517.16 |
| 1655424000000 | 5496.09 |
| 1655683200000 | 5498.22 |
| 1655769600000 | 5544.42 |
| 1655856000000 | 5497.23 |
| 1655942400000 | 5504.28 |
| 1656028800000 | 5572.76 |
| 1656288000000 | 5615.49 |
| 1656374400000 | 5617.52 |
| 1656460800000 | 5566.78 |
| 1656547200000 | 5531.1 |
| 1656633600000 | 5496.98 |
| 1656892800000 | 5514 |
| 1656979200000 | 5438.61 |
| 1657065600000 | 5457.69 |
| 1657152000000 | 5520.28 |
| 1657238400000 | 5540.28 |
| 1657497600000 | 5516.3 |
| 1657584000000 | 5483.53 |
| 1657670400000 | 5512.35 |
| 1657756800000 | 5437.4 |
| 1657843200000 | 5477.93 |
| 1658102400000 | 5533.23 |
| 1658188800000 | 5519.2 |
| 1658275200000 | 5576 |
| 1658361600000 | 5546.84 |
| 1658448000000 | 5637.92 |
| 1658707200000 | 5641.08 |
| 1658793600000 | 5659.22 |
| 1658880000000 | 5687.91 |
| 1658966400000 | 5740.58 |
| 1659052800000 | 5750.38 |
| 1659312000000 | 5821.8 |
| 1659398400000 | 5780.92 |
| 1659484800000 | 5790.96 |
| 1659571200000 | 5860.92 |
| 1659657600000 | 5849.59 |
| 1659916800000 | 5903.82 |
| 1660003200000 | 5900.75 |
| 1660089600000 | 5948.61 |
| 1660176000000 | 5994.85 |
| 1660262400000 | 5951.72 |
| 1660521600000 | 5926.9 |
| 1660608000000 | 5935.39 |
| 1660694400000 | 5927.88 |
| 1660780800000 | 5945.5 |
| 1660867200000 | 5878.61 |
| 1661126400000 | 5839.95 |
| 1661212800000 | 5814.66 |
| 1661299200000 | 5789.89 |
| 1661385600000 | 5825.99 |
| 1661472000000 | 5843.78 |
| 1661731200000 | 5772.72 |
| 1661817600000 | 5775.32 |
| 1661904000000 | 5729.3 |
| 1661990400000 | 5725.56 |
| 1662076800000 | 5712.89 |
| 1662336000000 | 5713.71 |
| 1662422400000 | 5730.89 |
| 1662508800000 | 5685.22 |
| 1662595200000 | 5729.38 |
| 1662681600000 | 5801.65 |
| 1662940800000 | 5851.23 |
| 1663027200000 | 5830.76 |
| 1663113600000 | 5755.11 |
| 1663200000000 | 5728.45 |
| 1663286400000 | 5739.67 |
| 1663545600000 | 5704.9 |
| 1663632000000 | 5703.73 |
| 1663718400000 | 5637.35 |
| 1663804800000 | 5631.02 |
| 1663891200000 | 5540.27 |
| 1664150400000 | 5418.53 |
| 1664236800000 | 5378.51 |
| 1664323200000 | 5275.02 |
| 1664409600000 | 5227.03 |
| 1664496000000 | 5279.48 |
| 1664755200000 | 5228.8 |
| 1664841600000 | 5322.3 |
| 1664928000000 | 5352.21 |
| 1665014400000 | 5363.24 |
| 1665100800000 | 5335.27 |
| 1665360000000 | 5243.68 |
| 1665446400000 | 5219.65 |
| 1665532800000 | 5157.79 |
| 1665619200000 | 5070.59 |
| 1665705600000 | 5065.83 |
| 1665964800000 | 5057.62 |
| 1666051200000 | 5082.79 |
| 1666137600000 | 5017.03 |
| 1666224000000 | 5059.64 |
| 1666310400000 | 4909.14 |
| 1666569600000 | 4917 |
| 1666656000000 | 4974.68 |
| 1666742400000 | 5133.76 |
| 1666828800000 | 5134.93 |
| 1666915200000 | 5108.46 |
| 1667174400000 | 5105.15 |
| 1667260800000 | 5189.93 |
| 1667347200000 | 5231.36 |
| 1667433600000 | 5096.78 |
| 1667520000000 | 5174.25 |
| 1667779200000 | 5223.64 |
| 1667865600000 | 5225.32 |
| 1667952000000 | 5268.49 |
| 1668038400000 | 5338.6 |
| 1668124800000 | 5596.6 |
| 1668384000000 | 5656.65 |
| 1668470400000 | 5653.25 |
| 1668556800000 | 5639.67 |
| 1668643200000 | 5650.77 |
| 1668729600000 | 5663.7299 |
| 1668988800000 | 5569.86 |
| 1669075200000 | 5593.54 |
| 1669161600000 | 5564.54 |
| 1669248000000 | 5603.59 |
| 1669334400000 | 5604.47 |
| 1669593600000 | 5598.65 |
| 1669680000000 | 5655.02 |
| 1669766400000 | 5675.41 |
| 1669852800000 | 5768.12 |
| 1669939200000 | 5722.17 |
| 1670198400000 | 5775.07 |
| 1670284800000 | 5776.66 |
| 1670371200000 | 5718.64 |
| 1670457600000 | 5741.91 |
| 1670544000000 | 5759.14 |
| 1670803200000 | 5690.64 |
| 1670889600000 | 5764.11 |
| 1670976000000 | 5813.6899 |
| 1671062400000 | 5775.89 |
| 1671148800000 | 5725.76 |
| 1671408000000 | 5723.85 |
| 1671494400000 | 5700.5 |
| 1671580800000 | 5729.01 |
| 1671667200000 | 5744.2 |
| 1671753600000 | 5737.56 |
| 1672012800000 | 5737.56 |
| 1672099200000 | 5785.46 |
| 1672185600000 | 5775.21 |
| 1672272000000 | 5776.9 |
| 1672358400000 | 5816.2 |
| 1672617600000 | 5816.2 |
| 1672704000000 | 5788.49 |
| 1672790400000 | 5766.81 |
| 1672876800000 | 5809.04 |
| 1672963200000 | 5803.49 |
| 1673222400000 | 5907.56 |
| 1673308800000 | 5855.43 |
| 1673395200000 | 5885.53 |
| 1673481600000 | 5940 |
| 1673568000000 | 5985.14 |
| 1673827200000 | 5978.71 |
| 1673913600000 | 5992.2299 |
| 1674000000000 | 6028.38 |
| 1674086400000 | 6011.2299 |
| 1674172800000 | 6069.81 |
| 1674432000000 | 6074.97 |
| 1674518400000 | 6070.75 |
| 1674604800000 | 6198.06 |
| 1674691200000 | 6261.76 |
| 1674777600000 | 6295.88 |
| 1675036800000 | 6268.89 |
| 1675123200000 | 6251.13 |
| 1675209600000 | 6281.79 |
| 1675296000000 | 6355.05 |
| 1675382400000 | 6354.18 |
| 1675641600000 | 6267.1899 |
| 1675728000000 | 6251.54 |
| 1675814400000 | 6240.99 |
| 1675900800000 | 6217.13 |
| 1675987200000 | 6161.51 |
| 1676246400000 | 6115.88 |
| 1676332800000 | 6128.97 |
| 1676419200000 | 6035.13 |
| 1676505600000 | 6083.64 |
| 1676592000000 | 6080.68 |
| 1676851200000 | 6062.52 |
| 1676937600000 | 6068.02 |
| 1677024000000 | 6031.76 |
| 1677110400000 | 6006.82 |
| 1677196800000 | 6031.56 |
| 1677456000000 | 5971.55 |
| 1677542400000 | 5988 |
| 1677628800000 | 6015.37 |
| 1677715200000 | 5979.03 |
| 1677801600000 | 5973.52 |
| 1678060800000 | 5978.35 |
| 1678147200000 | 5967.4399 |
| 1678233600000 | 5899.59 |
| 1678320000000 | 5888.01 |
| 1678406400000 | 5850.72 |
| 1678665600000 | 5781.4799 |
| 1678752000000 | 5856.95 |
| 1678838400000 | 5897.08 |
| 1678924800000 | 5942.81 |
| 1679011200000 | 6009.46 |
| 1679270400000 | 5926.1899 |
| 1679356800000 | 5970.78 |
| 1679443200000 | 6068.13 |
| 1679529600000 | 6142.95 |
| 1679616000000 | 6085.52 |
| 1679875200000 | 6144.74 |
| 1679961600000 | 6189.59 |
| 1680048000000 | 6213.55 |
| 1680134400000 | 6224.34 |
| 1680220800000 | 6293.9399 |
| 1680480000000 | 6369.9399 |
| 1680566400000 | 6443.43 |
| 1680652800000 | 6434.8 |
| 1680739200000 | 6353.96 |
| 1680825600000 | 6353.96 |
| 1681084800000 | 6350.97 |
| 1681171200000 | 6350.47 |
| 1681257600000 | 6336.06 |
| 1681344000000 | 6384.58 |
| 1681430400000 | 6363.05 |
| 1681689600000 | 6376.13 |
| 1681776000000 | 6381.22 |
| 1681862400000 | 6382.46 |
| 1681948800000 | 6433.63 |
| 1682035200000 | 6454.78 |
| 1682294400000 | 6426.79 |
| 1682380800000 | 6358.36 |
| 1682467200000 | 6405.09 |
| 1682553600000 | 6335.93 |
| 1682640000000 | 6380.25 |
| 1682899200000 | 6376.02 |
| 1682985600000 | 6407.74 |
| 1683072000000 | 6457.61 |
| 1683158400000 | 6506.88 |
| 1683244800000 | 6527.08 |
| 1683504000000 | 6513.64 |
| 1683590400000 | 6459.96 |
| 1683676800000 | 6474.62 |
| 1683763200000 | 6441.59 |
| 1683849600000 | 6371.47 |
| 1684108800000 | 6389.81 |
| 1684195200000 | 6410.21 |
| 1684281600000 | 6297.12 |
| 1684368000000 | 6316.58 |
| 1684454400000 | 6340.76 |
| 1684713600000 | 6331.43 |
| 1684800000000 | 6344.86 |
| 1684886400000 | 6305.66 |
| 1684972800000 | 6214.72 |
| 1685059200000 | 6252.53 |
| 1685318400000 | 6236.02 |
| 1685404800000 | 6215.72 |
| 1685491200000 | 6197.63 |
| 1685577600000 | 6237.26 |
| 1685664000000 | 6241.25 |
| 1685923200000 | 6279.4 |
| 1686009600000 | 6258.95 |
| 1686096000000 | 6260.7 |
| 1686182400000 | 6274.66 |
| 1686268800000 | 6280.24 |
| 1686528000000 | 6300.88 |
| 1686614400000 | 6346.64 |
| 1686700800000 | 6448.14 |
| 1686787200000 | 6564.82 |
| 1686873600000 | 6597.03 |
| 1687132800000 | 6515.85 |
| 1687219200000 | 6415.46 |
| 1687305600000 | 6427.96 |
| 1687392000000 | 6386.06 |
| 1687478400000 | 6262.64 |
| 1687737600000 | 6256.5 |
| 1687824000000 | 6362.46 |
| 1687910400000 | 6352.2299 |
| 1687996800000 | 6345.13 |
| 1688083200000 | 6370.37 |
| 1688342400000 | 6388.07 |
| 1688428800000 | 6385.24 |
| 1688515200000 | 6355.16 |
| 1688601600000 | 6273.99 |
| 1688688000000 | 6254.56 |
| 1688947200000 | 6282.68 |
| 1689033600000 | 6362.51 |
| 1689120000000 | 6491.75 |
| 1689206400000 | 6670.3 |
| 1689292800000 | 6710.59 |
| 1689552000000 | 6666.5 |
| 1689638400000 | 6667.06 |
| 1689724800000 | 6632.21 |
| 1689811200000 | 6678.88 |
| 1689897600000 | 6629.91 |
| 1690156800000 | 6626.81 |
| 1690243200000 | 6684.78 |
| 1690329600000 | 6705.1 |
| 1690416000000 | 6714.78 |
| 1690502400000 | 6730.22 |
| 1690761600000 | 6726.21 |
| 1690848000000 | 6703.66 |
| 1690934400000 | 6591.65 |
| 1691020800000 | 6562.7299 |
| 1691107200000 | 6571.81 |
| 1691366400000 | 6648.2 |
| 1691452800000 | 6610.4 |
| 1691539200000 | 6626.47 |
| 1691625600000 | 6619.08 |
| 1691712000000 | 6561.08 |
| 1691971200000 | 6468.34 |
| 1692057600000 | 6454.6 |
| 1692144000000 | 6443 |
| 1692230400000 | 6429.74 |
| 1692316800000 | 6378.12 |
| 1692576000000 | 6321.59 |
| 1692662400000 | 6322.33 |
| 1692748800000 | 6374.38 |
| 1692835200000 | 6405.74 |
| 1692921600000 | 6410.61 |
| 1693180800000 | 6468.74 |
| 1693267200000 | 6507.9399 |
| 1693353600000 | 6532.1899 |
| 1693440000000 | 6526.55 |
| 1693526400000 | 6513.72 |
| 1693785600000 | 6489.56 |
| 1693872000000 | 6439.97 |
| 1693958400000 | 6399.16 |
| 1694044800000 | 6403.2 |
| 1694131200000 | 6403.4 |
| 1694390400000 | 6425.03 |
| 1694476800000 | 6425.56 |
| 1694563200000 | 6393.6899 |
| 1694649600000 | 6415.07 |
| 1694736000000 | 6493.26 |
| 1694995200000 | 6449.81 |
| 1695081600000 | 6412.37 |
| 1695168000000 | 6445.9799 |
| 1695254400000 | 6344.77 |
| 1695340800000 | 6338.78 |
| 1695600000000 | 6326.97 |
| 1695686400000 | 6304.04 |
| 1695772800000 | 6239.83 |
| 1695859200000 | 6254.9399 |
| 1695945600000 | 6299.39 |
| 1696204800000 | 6218.1899 |
| 1696291200000 | 6168 |
| 1696377600000 | 6067.02 |
| 1696464000000 | 6087.62 |
| 1696550400000 | 6086.18 |
| 1696809600000 | 6084.61 |
| 1696896000000 | 6168.92 |
| 1696982400000 | 6189.6 |
| 1697068800000 | 6226.37 |
| 1697155200000 | 6152.25 |
| 1697414400000 | 6113.77 |
| 1697500800000 | 6119.52 |
| 1697587200000 | 5969.42 |
| 1697673600000 | 5861.03 |
| 1697760000000 | 5809.97 |
| 1698019200000 | 5759.37 |
| 1698105600000 | 5856.04 |
| 1698192000000 | 5807.06 |
| 1698278400000 | 5804.64 |
| 1698364800000 | 5811.96 |
| 1698624000000 | 5846.46 |
| 1698710400000 | 5859.71 |
| 1698796800000 | 5870.54 |
| 1698883200000 | 5956.2 |
| 1698969600000 | 6129.4399 |
| 1699228800000 | 6236.51 |
| 1699315200000 | 6198.66 |
| 1699401600000 | 6103.75 |
| 1699488000000 | 6107.59 |
| 1699574400000 | 6031.07 |
| 1699833600000 | 6033.61 |
| 1699920000000 | 6118.1 |
| 1700006400000 | 6275.7 |
| 1700092800000 | 6225.7299 |
| 1700179200000 | 6259.65 |
| 1700438400000 | 6269.06 |
| 1700524800000 | 6302.64 |
| 1700611200000 | 6302.9799 |
| 1700697600000 | 6316.39 |
| 1700784000000 | 6286.22 |
| 1701043200000 | 6265.76 |
| 1701129600000 | 6223.92 |
| 1701216000000 | 6301.55 |
| 1701302400000 | 6297.62 |
| 1701388800000 | 6320.39 |
| 1701648000000 | 6313.72 |
| 1701734400000 | 6286.78 |
| 1701820800000 | 6303.27 |
| 1701907200000 | 6298.93 |
| 1701993600000 | 6381.82 |
| 1702252800000 | 6330.32 |
| 1702339200000 | 6375.31 |
| 1702425600000 | 6360.6899 |
| 1702512000000 | 6566.25 |
| 1702598400000 | 6564.18 |
| 1702857600000 | 6475.09 |
| 1702944000000 | 6504.05 |
| 1703030400000 | 6494.85 |
| 1703116800000 | 6535.97 |
| 1703203200000 | 6588.59 |
| 1703462400000 | 6588.59 |
| 1703548800000 | 6601.72 |
| 1703635200000 | 6679.26 |
| 1703721600000 | 6765.1 |
| 1703808000000 | 6805.21 |
| 1704153600000 | 6757.33 |
| 1704240000000 | 6673.85 |
| 1704326400000 | 6620.54 |
| 1704412800000 | 6643.03 |
| 1704672000000 | 6649.42 |
| 1704758400000 | 6641.34 |
| 1704844800000 | 6624.66 |
| 1704931200000 | 6682.39 |
| 1705017600000 | 6666.93 |
| 1705276800000 | 6663.27 |
| 1705363200000 | 6604.81 |
| 1705449600000 | 6494.55 |
| 1705536000000 | 6474 |
| 1705622400000 | 6502.56 |
| 1705881600000 | 6514.92 |
| 1705968000000 | 6473.35 |
| 1706054400000 | 6560.26 |
| 1706140800000 | 6483.29 |
| 1706227200000 | 6466.78 |
| 1706486400000 | 6431.53 |
| 1706572800000 | 6496.74 |
| 1706659200000 | 6529.07 |
| 1706745600000 | 6463.84 |
| 1706832000000 | 6534.6899 |
| 1707091200000 | 6367.03 |
| 1707177600000 | 6384.17 |
| 1707264000000 | 6403.81 |
| 1707350400000 | 6336.55 |
| 1707436800000 | 6356.52 |
| 1707696000000 | 6362.34 |
| 1707782400000 | 6320 |
| 1707868800000 | 6317.13 |
| 1707955200000 | 6419.88 |
| 1708041600000 | 6503.26 |
| 1708300800000 | 6482.29 |
| 1708387200000 | 6537.22 |
| 1708473600000 | 6474.2 |
| 1708560000000 | 6539.6 |
| 1708646400000 | 6407.75 |
| 1708905600000 | 6396.42 |
| 1708992000000 | 6351.65 |
| 1709078400000 | 6287.55 |
| 1709164800000 | 6318.6 |
| 1709251200000 | 6303.08 |
| 1709510400000 | 6278.57 |
| 1709596800000 | 6239.04 |
| 1709683200000 | 6308.26 |
| 1709769600000 | 6331.57 |
| 1709856000000 | 6389.14 |
| 1710115200000 | 6385.13 |
| 1710201600000 | 6360.51 |
| 1710288000000 | 6344.84 |
| 1710374400000 | 6359.9399 |
| 1710460800000 | 6272.15 |
| 1710720000000 | 6223.26 |
| 1710806400000 | 6203.5 |
| 1710892800000 | 6214.6 |
| 1710979200000 | 6319.37 |
| 1711065600000 | 6296.88 |
| 1711324800000 | 6287.38 |
| 1711411200000 | 6344.54 |
| 1711497600000 | 6323.34 |
| 1711584000000 | 6316.22 |
| 1711670400000 | 6316.22 |
| 1711929600000 | 6349.02 |
| 1712016000000 | 6346.87 |
| 1712102400000 | 6312.58 |
| 1712188800000 | 6358.1 |
| 1712275200000 | 6349.6 |
| 1712534400000 | 6348.02 |
| 1712620800000 | 6407.63 |
| 1712707200000 | 6375.34 |
| 1712793600000 | 6290.84 |
| 1712880000000 | 6211.42 |
| 1713139200000 | 6107.52 |
| 1713225600000 | 6030.76 |
| 1713312000000 | 6004.76 |
| 1713398400000 | 6044.47 |
| 1713484800000 | 5998.74 |
| 1713744000000 | 6052.11 |
| 1713830400000 | 6126.32 |
| 1713916800000 | 6209.7299 |
| 1714003200000 | 6186.37 |
| 1714089600000 | 6173.17 |
| 1714348800000 | 6219.07 |
| 1714435200000 | 6242.59 |
| 1714521600000 | 6242.68 |
| 1714608000000 | 6215.49 |
| 1714694400000 | 6213.61 |
| 1714953600000 | 6248.06 |
| 1715040000000 | 6218.01 |
| 1715126400000 | 6175.96 |
| 1715212800000 | 6180.47 |
| 1715299200000 | 6233.76 |
| 1715558400000 | 6284.47 |
| 1715644800000 | 6326.16 |
| 1715731200000 | 6249.49 |
| 1715817600000 | 6315.1899 |
| 1715904000000 | 6311.53 |
| 1716163200000 | 6292.7299 |
| 1716249600000 | 6299.66 |
| 1716336000000 | 6285.59 |
| 1716422400000 | 6308.89 |
| 1716508800000 | 6294.99 |
| 1716768000000 | 6323.4799 |
| 1716854400000 | 6370.07 |
| 1716940800000 | 6392.06 |
| 1717027200000 | 6413.6899 |
| 1717113600000 | 6371.9799 |
| 1717372800000 | 6412.43 |
| 1717459200000 | 6403.04 |
| 1717545600000 | 6414.8 |
| 1717632000000 | 6402.32 |
| 1717718400000 | 6392.12 |
| 1717977600000 | 6327.29 |
| 1718064000000 | 6304.08 |
| 1718150400000 | 6315.92 |
| 1718236800000 | 6338.9399 |
| 1718323200000 | 6263.2 |
| 1718582400000 | 6267.76 |
| 1718668800000 | 6253.87 |
| 1718755200000 | 6261.55 |
| 1718841600000 | 6232.51 |
| 1718928000000 | 6249.28 |
| 1719187200000 | 6255.79 |
| 1719273600000 | 6262.72 |
| 1719360000000 | 6239.9799 |
| 1719446400000 | 6229.55 |
| 1719532800000 | 6204.42 |
| 1719792000000 | 6178.72 |
| 1719878400000 | 6149.02 |
| 1719964800000 | 6200.67 |
| 1720051200000 | 6239.5 |
| 1720137600000 | 6215.7 |
| 1720396800000 | 6206.01 |
| 1720483200000 | 6198.4799 |
| 1720569600000 | 6243.64 |
| 1720656000000 | 6342.01 |
| 1720742400000 | 6451.74 |
| 1721001600000 | 6453.38 |
| 1721088000000 | 6453.31 |
| 1721174400000 | 6485.03 |
| 1721260800000 | 6460.59 |
| 1721347200000 | 6399.53 |
| 1721606400000 | 6372.17 |
| 1721692800000 | 6398.12 |
| 1721779200000 | 6430.74 |
| 1721865600000 | 6360.39 |
| 1721952000000 | 6420.97 |
| 1722211200000 | 6454.02 |
| 1722297600000 | 6436.8 |
| 1722384000000 | 6541.84 |
| 1722470400000 | 6557.01 |
| 1722556800000 | 6494.82 |
| 1722816000000 | 6326.22 |
| 1722902400000 | 6248.71 |
| 1722988800000 | 6319 |
| 1723075200000 | 6351.91 |
| 1723161600000 | 6364.88 |
| 1723420800000 | 6311.64 |
| 1723507200000 | 6468.49 |
| 1723593600000 | 6515.47 |
| 1723680000000 | 6535.1 |
| 1723766400000 | 6584.36 |
| 1724025600000 | 6638.63 |
| 1724112000000 | 6715.77 |
| 1724198400000 | 6734.37 |
| 1724284800000 | 6759.31 |
| 1724371200000 | 6795.32 |
| 1724630400000 | 6833.17 |
| 1724716800000 | 6825.15 |
| 1724803200000 | 6818.57 |
| 1724889600000 | 6817.56 |
| 1724976000000 | 6879.96 |
| 1725235200000 | 6906.86 |
| 1725321600000 | 6875.21 |
| 1725408000000 | 6845.68 |
| 1725494400000 | 6909.58 |
| 1725580800000 | 6940.49 |
| 1725840000000 | 6921.68 |
| 1725926400000 | 6954.07 |
| 1726012800000 | 7013.86 |
| 1726099200000 | 7053.73 |
| 1726185600000 | 7109.91 |
| 1726444800000 | 7149.86 |
| 1726531200000 | 7227.59 |
| 1726617600000 | 7220.25 |
| 1726704000000 | 7337.53 |
| 1726790400000 | 7231.08 |
| 1727049600000 | 7241.7 |
| 1727136000000 | 7288.12 |
| 1727222400000 | 7227.02 |
| 1727308800000 | 7267.51 |
| 1727395200000 | 7308.64 |
| 1727654400000 | 7287.67 |
| 1727740800000 | 7302.14 |
| 1727827200000 | 7314.95 |
| 1727913600000 | 7288.23 |
| 1728000000000 | 7313.42 |
| 1728259200000 | 7341.52 |
| 1728345600000 | 7256.96 |
| 1728432000000 | 7247.66 |
| 1728518400000 | 7190.36 |
| 1728604800000 | 7197.9 |
| 1728864000000 | 7173.64 |
| 1728950400000 | 7146.31 |
| 1729036800000 | 7164.4 |
| 1729123200000 | 7188.28 |
| 1729209600000 | 7223.7 |
| 1729468800000 | 7172.19 |
| 1729555200000 | 7106 |
| 1729641600000 | 7070.36 |
| 1729728000000 | 7063.9 |
| 1729814400000 | 7043.48 |
| 1730073600000 | 6992.3 |
| 1730160000000 | 6954.74 |
| 1730246400000 | 6967.2 |
| 1730332800000 | 6965.29 |
| 1730419200000 | 6962.74 |
| 1730678400000 | 7063.29 |
| 1730764800000 | 7080.58 |
| 1730851200000 | 6999.6 |
| 1730937600000 | 7016.95 |
| 1731024000000 | 6974.5 |
| 1731283200000 | 6885.5 |
| 1731369600000 | 6889.74 |
| 1731456000000 | 6859.33 |
| 1731542400000 | 6826.18 |
| 1731628800000 | 6836.21 |
| 1731888000000 | 6833.59 |
| 1731974400000 | 6933.99 |
| 1732060800000 | 6929.33 |
| 1732147200000 | 6938.36 |
| 1732233600000 | 6956.73 |
| 1732492800000 | 6971.35 |
| 1732579200000 | 6940.49 |
| 1732665600000 | 6935.61 |
| 1732752000000 | 6947.44 |
| 1732838400000 | 6941.45 |
| 1733097600000 | 6945.82 |
| 1733184000000 | 7001.9 |
| 1733270400000 | 7037.03 |
| 1733356800000 | 7122.83 |
| 1733443200000 | 7089.01 |
| 1733702400000 | 7086.55 |
| 1733788800000 | 7059.76 |
| 1733875200000 | 7004.28 |
| 1733961600000 | 7029.05 |
| 1734048000000 | 7015.54 |
| 1734307200000 | 6975.32 |
| 1734393600000 | 6929.33 |
| 1734480000000 | 6938.73 |
| 1734566400000 | 6866.65 |
| 1734652800000 | 6827.48 |
| 1734912000000 | 6882.6 |
| 1734998400000 | 6917.26 |
| 1735084800000 | 6917.26 |
| 1735171200000 | 6925.2 |
| 1735257600000 | 6969.17 |
| 1735516800000 | 6993.5 |
| 1735603200000 | 6986.14 |
| STOXX Singapore Mid Cap | STOXX Developed World Mid Cap | |
|---|---|---|
| 2018 | 22.384639 | 23.8121129 |
| 2019 | -14.463857 | -12.5909284 |
| 2020 | 20.2401044 | 26.4774864 |
| 2021 | -3.7111698 | 15.0382202 |
| 2022 | -2.3643704 | 16.3328708 |
| 2023 | 9.18525 | -19.1508968 |
| 2024 | 17.0044015 | 15.7561897 |
| 2025 | 2.648378 | 11.4082206 |
Methodology
The STOXX Singapore Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Singapore covering approximately 15% of investable market capitalization. STOXX Singapore Mid 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 |
|---|---|---|---|---|
| Price EUR | CH1213341634 | SWSGMCP | .SWSGMCP | |
| Gross Return EUR | CH1213341626 | SWSGMCGR | .SWSGMCGR | |
| Net Return EUR | CH1213341618 | SWSGMCR | .SWSGMCR | |
| Net Return USD | CH1213341584 | SWSGMCV | .SWSGMCV | |
| Price USD | CH1213341600 | SWSGMCL | .SWSGMCL | |
| Gross Return USD | CH1213341592 | SWSGMCGV | .SWSGMCGV |
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 |
|---|---|---|---|
| Singapore Exchange Ltd. | Financial Services | Singapore | 12.552% |
| KEPPEL | Utilities | Singapore | 11.822% |
| CAPITALAND ASCENDAS REIT | Real Estate | Singapore | 10.974% |
| YANGZIJIANG SHIPBUILDING | Industrial Goods and Services | Singapore | 9.802% |
| Singapore Technologies Enginee | Industrial Goods and Services | Singapore | 8.567% |
| Hongkong Land Holdings Ltd. | Real Estate | Singapore | 7.499% |
| SembCorp Industries Ltd. | Utilities | Singapore | 5.998% |
| MAPLETREE INDUSTIAL TST | Real Estate | Singapore | 5.508% |
| Seatrium | Industrial Goods and Services | Singapore | 5.463% |
| Genting Singapore PLC | Travel and Leisure | Singapore | 5.266% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.