Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Singapore
- 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 Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Singapore covering approximately 85% of investable market capitalization. STOXX Singapore Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and 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 | 489.5 | 332.5 | 14.5 | 7.0 | 69.9 | 1.3 | 21.0 | 0.4 | 4.5 |
| STOXX Developed World | 76,114.8 | 69,324.2 | 44.3 | 14.6 | 3,377.3 | 0.1 | 4.9 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Banks | 49.2 |
|---|---|
| Technology | 15.6 |
| Real Estate | 9.2 |
| Industrial Goods and Services | 7.4 |
| Telecommunications | 6.1 |
| Utilities | 3.5 |
| Travel and Leisure | 3.1 |
| Food, Beverage and Tobacco | 3.1 |
| Financial Services | 2.5 |
| Automobiles and Parts | 0.4 |
Country weighting
| Singapore | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Singapore | 2.4 | 9.3 | 41.1 | 35.1 | 106.9 | N/A | N/A | 41.1 | 10.6 | 15.6 |
| STOXX Developed World | -4.4 | -1.7 | 7.1 | 24.2 | 109.0 | N/A | N/A | 7.1 | 7.5 | 15.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Singapore | N/A | N/A | 11.6 | 13.7 | 15.7 | N/A | N/A | 2.7 | 0.6 | 0.9 |
| STOXX Developed World | N/A | N/A | 11.9 | 14.6 | 15.1 | N/A | N/A | 0.3 | 0.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Singapore | 0.7 | 0.6 | 0.5 | 0.5 | 0.5 | 13.5 | 12.1 | 11.4 | 14.0 | 14.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Singapore | 0.6 | 0.5 | 0.5 | 0.5 | 0.5 | 6.2 | 3.5 | 2.4 | 0.1 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 31, 2025
BENCHMARK INDICES
STOXX Singapore
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 | 16.6 | 13.5 | 14.2 | 13.5 | 1.3 | 6.6 | 1.6 | 0.7 |
| STOXX Developed World | 23.4 | 18.9 | 22.0 | 18.8 | 3.3 | 1.5 | 2.3 | 4.0 |
Performance and annual returns
| STOXX Singapore | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 989.73 |
| 1001462400000 | 984.67 |
| 1001548800000 | 1010.87 |
| 1001635200000 | 1022.32 |
| 1001894400000 | 1027.97 |
| 1001980800000 | 1035.98 |
| 1002067200000 | 1022.01 |
| 1002153600000 | 1065.11 |
| 1002240000000 | 1070.42 |
| 1002499200000 | 1034.68 |
| 1002585600000 | 1058.63 |
| 1002672000000 | 1036.66 |
| 1002758400000 | 1057.33 |
| 1002844800000 | 1073.43 |
| 1003104000000 | 1083.15 |
| 1003190400000 | 1087.1 |
| 1003276800000 | 1100.44 |
| 1003363200000 | 1070.06 |
| 1003449600000 | 1052.84 |
| 1003708800000 | 1049.98 |
| 1003795200000 | 1067.66 |
| 1003881600000 | 1076.67 |
| 1003968000000 | 1072.2 |
| 1004054400000 | 1069.85 |
| 1004313600000 | 1054.1 |
| 1004400000000 | 1049.04 |
| 1004486400000 | 1035.22 |
| 1004572800000 | 999.12 |
| 1004659200000 | 992.63 |
| 1004918400000 | 991.3 |
| 1005004800000 | 987.89 |
| 1005091200000 | 982.93 |
| 1005177600000 | 987.1 |
| 1005264000000 | 1009.63 |
| 1005523200000 | 1011.93 |
| 1005609600000 | 1008.61 |
| 1005696000000 | 1009.68 |
| 1005782400000 | 1058.63 |
| 1005868800000 | 1044.23 |
| 1006128000000 | 1072.27 |
| 1006214400000 | 1067.45 |
| 1006300800000 | 1079.02 |
| 1006387200000 | 1066.44 |
| 1006473600000 | 1074.92 |
| 1006732800000 | 1091.88 |
| 1006819200000 | 1109.68 |
| 1006905600000 | 1092.03 |
| 1006992000000 | 1070.49 |
| 1007078400000 | 1085 |
| 1007337600000 | 1097.36 |
| 1007424000000 | 1137.45 |
| 1007510400000 | 1178.18 |
| 1007596800000 | 1203.7 |
| 1007683200000 | 1215.65 |
| 1007942400000 | 1205.7 |
| 1008028800000 | 1196.65 |
| 1008115200000 | 1196.38 |
| 1008201600000 | 1179.15 |
| 1008288000000 | 1163.96 |
| 1008547200000 | 1164.08 |
| 1008633600000 | 1180.03 |
| 1008720000000 | 1191.97 |
| 1008806400000 | 1183.36 |
| 1008892800000 | 1168.16 |
| 1009152000000 | 1168.61 |
| 1009238400000 | 1167.07 |
| 1009324800000 | 1165.2 |
| 1009411200000 | 1183.6 |
| 1009497600000 | 1200.82 |
| 1009756800000 | 1199.39 |
| 1009929600000 | 1199.75 |
| 1010016000000 | 1224.73 |
| 1010102400000 | 1248.68 |
| 1010361600000 | 1265.12 |
| 1010448000000 | 1269.41 |
| 1010534400000 | 1251.7 |
| 1010620800000 | 1271.96 |
| 1010707200000 | 1268.06 |
| 1010966400000 | 1292.7 |
| 1011052800000 | 1271.04 |
| 1011139200000 | 1248.42 |
| 1011225600000 | 1234.74 |
| 1011312000000 | 1238.34 |
| 1011571200000 | 1245.08 |
| 1011657600000 | 1234.38 |
| 1011744000000 | 1238.58 |
| 1011830400000 | 1240.57 |
| 1011916800000 | 1296.25 |
| 1012176000000 | 1333.11 |
| 1012262400000 | 1330.83 |
| 1012348800000 | 1317.21 |
| 1012435200000 | 1337.69 |
| 1012521600000 | 1343.85 |
| 1012780800000 | 1328.16 |
| 1012867200000 | 1302.63 |
| 1012953600000 | 1321.45 |
| 1013040000000 | 1296.63 |
| 1013126400000 | 1309.53 |
| 1013385600000 | 1312.68 |
| 1013472000000 | 1313.63 |
| 1013558400000 | 1312.72 |
| 1013644800000 | 1349.49 |
| 1013731200000 | 1340.76 |
| 1013990400000 | 1329.38 |
| 1014076800000 | 1311.48 |
| 1014163200000 | 1297.52 |
| 1014249600000 | 1296.53 |
| 1014336000000 | 1261.99 |
| 1014595200000 | 1243.17 |
| 1014681600000 | 1252.3 |
| 1014768000000 | 1269.14 |
| 1014854400000 | 1280.54 |
| 1014940800000 | 1281.61 |
| 1015200000000 | 1363.82 |
| 1015286400000 | 1367.93 |
| 1015372800000 | 1361.11 |
| 1015459200000 | 1359.61 |
| 1015545600000 | 1362.92 |
| 1015804800000 | 1368.4 |
| 1015891200000 | 1350.5 |
| 1015977600000 | 1351.81 |
| 1016064000000 | 1350.32 |
| 1016150400000 | 1350.93 |
| 1016409600000 | 1356.21 |
| 1016496000000 | 1371.43 |
| 1016582400000 | 1365.12 |
| 1016668800000 | 1359.87 |
| 1016755200000 | 1360.21 |
| 1017014400000 | 1354.81 |
| 1017100800000 | 1343.53 |
| 1017187200000 | 1349.84 |
| 1017273600000 | 1356.55 |
| 1017360000000 | 1357.45 |
| 1017619200000 | 1339.64 |
| 1017705600000 | 1346.7 |
| 1017792000000 | 1337.89 |
| 1017878400000 | 1331.16 |
| 1017964800000 | 1337.84 |
| 1018224000000 | 1327.59 |
| 1018310400000 | 1317.73 |
| 1018396800000 | 1287.47 |
| 1018483200000 | 1301.97 |
| 1018569600000 | 1313.76 |
| 1018828800000 | 1315.63 |
| 1018915200000 | 1327.77 |
| 1019001600000 | 1335.05 |
| 1019088000000 | 1318.58 |
| 1019174400000 | 1308.58 |
| 1019433600000 | 1306.26 |
| 1019520000000 | 1313.96 |
| 1019606400000 | 1310.37 |
| 1019692800000 | 1312.41 |
| 1019779200000 | 1320.58 |
| 1020038400000 | 1303.66 |
| 1020124800000 | 1308.23 |
| 1020211200000 | 1315.31 |
| 1020297600000 | 1320.49 |
| 1020384000000 | 1331.08 |
| 1020643200000 | 1315.16 |
| 1020729600000 | 1309.19 |
| 1020816000000 | 1321.04 |
| 1020902400000 | 1323.13 |
| 1020988800000 | 1329.27 |
| 1021248000000 | 1326.73 |
| 1021334400000 | 1329.5 |
| 1021420800000 | 1339.42 |
| 1021507200000 | 1329.81 |
| 1021593600000 | 1334.94 |
| 1021852800000 | 1334.15 |
| 1021939200000 | 1341.88 |
| 1022025600000 | 1347.15 |
| 1022112000000 | 1324.37 |
| 1022198400000 | 1331.24 |
| 1022457600000 | 1333.8 |
| 1022544000000 | 1322.7 |
| 1022630400000 | 1302.84 |
| 1022716800000 | 1306.72 |
| 1022803200000 | 1293.37 |
| 1023062400000 | 1299.09 |
| 1023148800000 | 1273.54 |
| 1023235200000 | 1271.37 |
| 1023321600000 | 1270.96 |
| 1023408000000 | 1270.75 |
| 1023667200000 | 1286.12 |
| 1023753600000 | 1278.52 |
| 1023840000000 | 1270.94 |
| 1023926400000 | 1268.15 |
| 1024012800000 | 1237.06 |
| 1024272000000 | 1230.91 |
| 1024358400000 | 1229.79 |
| 1024444800000 | 1200.53 |
| 1024531200000 | 1216.15 |
| 1024617600000 | 1194.37 |
| 1024876800000 | 1190.17 |
| 1024963200000 | 1208.11 |
| 1025049600000 | 1179.51 |
| 1025136000000 | 1178.5 |
| 1025222400000 | 1197.45 |
| 1025481600000 | 1192.37 |
| 1025568000000 | 1196.16 |
| 1025654400000 | 1223.64 |
| 1025740800000 | 1240.03 |
| 1025827200000 | 1275.62 |
| 1026086400000 | 1267.69 |
| 1026172800000 | 1290.97 |
| 1026259200000 | 1285.92 |
| 1026345600000 | 1268.36 |
| 1026432000000 | 1275.43 |
| 1026691200000 | 1279.49 |
| 1026777600000 | 1258.11 |
| 1026864000000 | 1256.05 |
| 1026950400000 | 1253.5 |
| 1027036800000 | 1242.56 |
| 1027296000000 | 1222.91 |
| 1027382400000 | 1239.29 |
| 1027468800000 | 1206.9 |
| 1027555200000 | 1205.06 |
| 1027641600000 | 1169.52 |
| 1027900800000 | 1174.71 |
| 1027987200000 | 1186.1 |
| 1028073600000 | 1175.99 |
| 1028160000000 | 1190.16 |
| 1028246400000 | 1188.96 |
| 1028505600000 | 1160.04 |
| 1028592000000 | 1137.08 |
| 1028678400000 | 1166.73 |
| 1028764800000 | 1154.38 |
| 1028851200000 | 1158.9 |
| 1029110400000 | 1165.23 |
| 1029196800000 | 1208.79 |
| 1029283200000 | 1213.38 |
| 1029369600000 | 1221.46 |
| 1029456000000 | 1214.66 |
| 1029715200000 | 1224.85 |
| 1029801600000 | 1225.83 |
| 1029888000000 | 1227.57 |
| 1029974400000 | 1227.96 |
| 1030060800000 | 1219.75 |
| 1030320000000 | 1199.44 |
| 1030406400000 | 1198.81 |
| 1030492800000 | 1196.5 |
| 1030579200000 | 1182.14 |
| 1030665600000 | 1178.26 |
| 1030924800000 | 1154.35 |
| 1031011200000 | 1151.72 |
| 1031097600000 | 1156.65 |
| 1031184000000 | 1150.18 |
| 1031270400000 | 1143.81 |
| 1031529600000 | 1129.1 |
| 1031616000000 | 1145.57 |
| 1031702400000 | 1148.23 |
| 1031788800000 | 1129.53 |
| 1031875200000 | 1119.74 |
| 1032134400000 | 1131.24 |
| 1032220800000 | 1147.24 |
| 1032307200000 | 1123.65 |
| 1032393600000 | 1135.13 |
| 1032480000000 | 1111.32 |
| 1032739200000 | 1104.81 |
| 1032825600000 | 1068.95 |
| 1032912000000 | 1034.13 |
| 1032998400000 | 1048.63 |
| 1033084800000 | 1064.8 |
| 1033344000000 | 1047.09 |
| 1033430400000 | 1043.17 |
| 1033516800000 | 1046.22 |
| 1033603200000 | 1044.15 |
| 1033689600000 | 1059.25 |
| 1033948800000 | 1066.89 |
| 1034035200000 | 1083.54 |
| 1034121600000 | 1060.82 |
| 1034208000000 | 1041.07 |
| 1034294400000 | 1057.48 |
| 1034553600000 | 1058.3 |
| 1034640000000 | 1102.74 |
| 1034726400000 | 1120.59 |
| 1034812800000 | 1146.06 |
| 1034899200000 | 1137.41 |
| 1035158400000 | 1141.73 |
| 1035244800000 | 1140.91 |
| 1035331200000 | 1145.13 |
| 1035417600000 | 1142.48 |
| 1035504000000 | 1160.34 |
| 1035763200000 | 1166.13 |
| 1035849600000 | 1143.16 |
| 1035936000000 | 1149.73 |
| 1036022400000 | 1154.85 |
| 1036108800000 | 1124.63 |
| 1036368000000 | 1125.65 |
| 1036454400000 | 1133 |
| 1036540800000 | 1138.17 |
| 1036627200000 | 1121.5 |
| 1036713600000 | 1123.66 |
| 1036972800000 | 1103.89 |
| 1037059200000 | 1104.03 |
| 1037145600000 | 1094.83 |
| 1037232000000 | 1093.92 |
| 1037318400000 | 1112.92 |
| 1037577600000 | 1097.1 |
| 1037664000000 | 1088.56 |
| 1037750400000 | 1076.51 |
| 1037836800000 | 1092.22 |
| 1037923200000 | 1115.02 |
| 1038182400000 | 1112.86 |
| 1038268800000 | 1100.19 |
| 1038355200000 | 1091.14 |
| 1038441600000 | 1100.94 |
| 1038528000000 | 1088.57 |
| 1038787200000 | 1089.11 |
| 1038873600000 | 1081.02 |
| 1038960000000 | 1066.49 |
| 1039046400000 | 1064.5 |
| 1039132800000 | 1070.18 |
| 1039392000000 | 1052.62 |
| 1039478400000 | 1066.5 |
| 1039564800000 | 1075.15 |
| 1039651200000 | 1083.41 |
| 1039737600000 | 1079.91 |
| 1039996800000 | 1073.48 |
| 1040083200000 | 1057.45 |
| 1040169600000 | 1053.96 |
| 1040256000000 | 1071.39 |
| 1040342400000 | 1054.49 |
| 1040601600000 | 1055.85 |
| 1040688000000 | 1057.64 |
| 1040774400000 | 1057.64 |
| 1040860800000 | 1052.7 |
| 1040947200000 | 1064.45 |
| 1041206400000 | 1054.38 |
| 1041292800000 | 1063.79 |
| 1041465600000 | 1054.77 |
| 1041552000000 | 1053.95 |
| 1041811200000 | 1051.16 |
| 1041897600000 | 1035.09 |
| 1041984000000 | 1054.39 |
| 1042070400000 | 1056.21 |
| 1042156800000 | 1066.58 |
| 1042416000000 | 1101.31 |
| 1042502400000 | 1121.88 |
| 1042588800000 | 1103.51 |
| 1042675200000 | 1099.29 |
| 1042761600000 | 1084.82 |
| 1043020800000 | 1083.77 |
| 1043107200000 | 1082.47 |
| 1043193600000 | 1086.71 |
| 1043280000000 | 1082.06 |
| 1043366400000 | 1080.66 |
| 1043625600000 | 1052.92 |
| 1043712000000 | 1059.24 |
| 1043798400000 | 1027.02 |
| 1043884800000 | 1017.68 |
| 1043971200000 | 1009.07 |
| 1044230400000 | 1006.33 |
| 1044316800000 | 1011.52 |
| 1044403200000 | 1003.31 |
| 1044489600000 | 1002.13 |
| 1044576000000 | 997.94 |
| 1044835200000 | 990.02 |
| 1044921600000 | 1001.52 |
| 1045008000000 | 998.72 |
| 1045094400000 | 978.64 |
| 1045180800000 | 986.84 |
| 1045440000000 | 1009.4 |
| 1045526400000 | 1008.11 |
| 1045612800000 | 1025.18 |
| 1045699200000 | 1025.7 |
| 1045785600000 | 1033.29 |
| 1046044800000 | 1028.17 |
| 1046131200000 | 1010.67 |
| 1046217600000 | 1007.02 |
| 1046304000000 | 995.76 |
| 1046390400000 | 995.94 |
| 1046649600000 | 1001.21 |
| 1046736000000 | 989.13 |
| 1046822400000 | 987.39 |
| 1046908800000 | 963.88 |
| 1046995200000 | 947.88 |
| 1047254400000 | 937.6 |
| 1047340800000 | 939.85 |
| 1047427200000 | 950.78 |
| 1047513600000 | 946.4 |
| 1047600000000 | 962.79 |
| 1047859200000 | 944.78 |
| 1047945600000 | 980.38 |
| 1048032000000 | 984.36 |
| 1048118400000 | 1011.38 |
| 1048204800000 | 1025.59 |
| 1048464000000 | 1004.63 |
| 1048550400000 | 1015.76 |
| 1048636800000 | 1024.36 |
| 1048723200000 | 1015.45 |
| 1048809600000 | 1017.96 |
| 1049068800000 | 979.53 |
| 1049155200000 | 987.68 |
| 1049241600000 | 1002.64 |
| 1049328000000 | 999.21 |
| 1049414400000 | 1008.03 |
| 1049673600000 | 1023.21 |
| 1049760000000 | 1003.43 |
| 1049846400000 | 982.26 |
| 1049932800000 | 988.48 |
| 1050019200000 | 992.93 |
| 1050278400000 | 979.77 |
| 1050364800000 | 986.16 |
| 1050451200000 | 989.09 |
| 1050537600000 | 984 |
| 1050624000000 | 984.5 |
| 1050883200000 | 974.97 |
| 1050969600000 | 974.21 |
| 1051056000000 | 967.81 |
| 1051142400000 | 951.06 |
| 1051228800000 | 935.19 |
| 1051488000000 | 951.68 |
| 1051574400000 | 990.93 |
| 1051660800000 | 985.89 |
| 1051747200000 | 988.43 |
| 1051833600000 | 1001.06 |
| 1052092800000 | 1032.4 |
| 1052179200000 | 1033 |
| 1052265600000 | 1027.52 |
| 1052352000000 | 1032.08 |
| 1052438400000 | 1024.61 |
| 1052697600000 | 1043.31 |
| 1052784000000 | 1039.63 |
| 1052870400000 | 1040.86 |
| 1052956800000 | 1044.5 |
| 1053043200000 | 1034.96 |
| 1053302400000 | 1023 |
| 1053388800000 | 1029.98 |
| 1053475200000 | 1020.14 |
| 1053561600000 | 1035.38 |
| 1053648000000 | 1046.08 |
| 1053907200000 | 1060.61 |
| 1053993600000 | 1049.85 |
| 1054080000000 | 1061.01 |
| 1054166400000 | 1075.09 |
| 1054252800000 | 1075.56 |
| 1054512000000 | 1106.42 |
| 1054598400000 | 1105.67 |
| 1054684800000 | 1130.05 |
| 1054771200000 | 1156.78 |
| 1054857600000 | 1163.35 |
| 1055116800000 | 1167.68 |
| 1055203200000 | 1154.95 |
| 1055289600000 | 1163.9 |
| 1055376000000 | 1187.95 |
| 1055462400000 | 1196.84 |
| 1055721600000 | 1187.35 |
| 1055808000000 | 1215.63 |
| 1055894400000 | 1206.98 |
| 1055980800000 | 1239.22 |
| 1056067200000 | 1232.7 |
| 1056326400000 | 1206.02 |
| 1056412800000 | 1176.9 |
| 1056499200000 | 1175.56 |
| 1056585600000 | 1157.17 |
| 1056672000000 | 1174.24 |
| 1056931200000 | 1141.75 |
| 1057017600000 | 1148.37 |
| 1057104000000 | 1169.84 |
| 1057190400000 | 1173.15 |
| 1057276800000 | 1176.93 |
| 1057536000000 | 1194.26 |
| 1057622400000 | 1197.35 |
| 1057708800000 | 1205.16 |
| 1057795200000 | 1200.21 |
| 1057881600000 | 1225.49 |
| 1058140800000 | 1248.44 |
| 1058227200000 | 1257.8 |
| 1058313600000 | 1262.61 |
| 1058400000000 | 1253.67 |
| 1058486400000 | 1250.41 |
| 1058745600000 | 1246.03 |
| 1058832000000 | 1224.89 |
| 1058918400000 | 1234.13 |
| 1059004800000 | 1236.02 |
| 1059091200000 | 1243.95 |
| 1059350400000 | 1258.61 |
| 1059436800000 | 1254.69 |
| 1059523200000 | 1246.54 |
| 1059609600000 | 1226.17 |
| 1059696000000 | 1230.65 |
| 1059955200000 | 1213.08 |
| 1060041600000 | 1184.53 |
| 1060128000000 | 1186.41 |
| 1060214400000 | 1209.88 |
| 1060300800000 | 1208.56 |
| 1060560000000 | 1228.07 |
| 1060646400000 | 1235.78 |
| 1060732800000 | 1265.83 |
| 1060819200000 | 1282.61 |
| 1060905600000 | 1276.37 |
| 1061164800000 | 1298.62 |
| 1061251200000 | 1295.28 |
| 1061337600000 | 1300.62 |
| 1061424000000 | 1323.12 |
| 1061510400000 | 1323.17 |
| 1061769600000 | 1311.82 |
| 1061856000000 | 1276.95 |
| 1061942400000 | 1275.71 |
| 1062028800000 | 1276.61 |
| 1062115200000 | 1279.37 |
| 1062374400000 | 1286.95 |
| 1062460800000 | 1274.04 |
| 1062547200000 | 1284.96 |
| 1062633600000 | 1285.72 |
| 1062720000000 | 1294.01 |
| 1062979200000 | 1295.9 |
| 1063065600000 | 1262.85 |
| 1063152000000 | 1251.71 |
| 1063238400000 | 1274.61 |
| 1063324800000 | 1266.22 |
| 1063584000000 | 1260.05 |
| 1063670400000 | 1266.23 |
| 1063756800000 | 1278.73 |
| 1063843200000 | 1279.61 |
| 1063929600000 | 1275.06 |
| 1064188800000 | 1283.48 |
| 1064275200000 | 1277.11 |
| 1064361600000 | 1321.54 |
| 1064448000000 | 1316.87 |
| 1064534400000 | 1314.3 |
| 1064793600000 | 1314.09 |
| 1064880000000 | 1317.72 |
| 1064966400000 | 1318.69 |
| 1065052800000 | 1334.21 |
| 1065139200000 | 1357.57 |
| 1065398400000 | 1403.94 |
| 1065484800000 | 1412.53 |
| 1065571200000 | 1424.12 |
| 1065657600000 | 1422.01 |
| 1065744000000 | 1429.54 |
| 1066003200000 | 1433.58 |
| 1066089600000 | 1402.72 |
| 1066176000000 | 1413.14 |
| 1066262400000 | 1414.31 |
| 1066348800000 | 1440.18 |
| 1066608000000 | 1440.05 |
| 1066694400000 | 1455.91 |
| 1066780800000 | 1442.4 |
| 1066867200000 | 1401.05 |
| 1066953600000 | 1403.14 |
| 1067212800000 | 1379.56 |
| 1067299200000 | 1404.62 |
| 1067385600000 | 1404.14 |
| 1067472000000 | 1395.26 |
| 1067558400000 | 1399.08 |
| 1067817600000 | 1424.41 |
| 1067904000000 | 1448.22 |
| 1067990400000 | 1432.74 |
| 1068076800000 | 1423.76 |
| 1068163200000 | 1424.7 |
| 1068422400000 | 1402.25 |
| 1068508800000 | 1370.52 |
| 1068595200000 | 1391.04 |
| 1068681600000 | 1421.72 |
| 1068768000000 | 1416.2 |
| 1069027200000 | 1372.54 |
| 1069113600000 | 1385.81 |
| 1069200000000 | 1361.6 |
| 1069286400000 | 1346.07 |
| 1069372800000 | 1339.72 |
| 1069632000000 | 1347.22 |
| 1069718400000 | 1348.39 |
| 1069804800000 | 1363.89 |
| 1069891200000 | 1369.08 |
| 1069977600000 | 1387.91 |
| 1070236800000 | 1411.27 |
| 1070323200000 | 1405.53 |
| 1070409600000 | 1414.17 |
| 1070496000000 | 1406.54 |
| 1070582400000 | 1410.02 |
| 1070841600000 | 1403.13 |
| 1070928000000 | 1398.28 |
| 1071014400000 | 1395.73 |
| 1071100800000 | 1403.58 |
| 1071187200000 | 1416.25 |
| 1071446400000 | 1429.15 |
| 1071532800000 | 1417.48 |
| 1071619200000 | 1409.39 |
| 1071705600000 | 1401.07 |
| 1071792000000 | 1394.7 |
| 1072051200000 | 1405.61 |
| 1072137600000 | 1406.45 |
| 1072224000000 | 1411.69 |
| 1072310400000 | 1411.56 |
| 1072396800000 | 1414.02 |
| 1072656000000 | 1426.62 |
| 1072742400000 | 1445.33 |
| 1072828800000 | 1449.73 |
| 1073001600000 | 1468.51 |
| 1073260800000 | 1491.46 |
| 1073347200000 | 1493.68 |
| 1073433600000 | 1502.31 |
| 1073520000000 | 1508.36 |
| 1073606400000 | 1515.28 |
| 1073865600000 | 1503.92 |
| 1073952000000 | 1516.62 |
| 1074038400000 | 1515.31 |
| 1074124800000 | 1483.27 |
| 1074211200000 | 1485.18 |
| 1074470400000 | 1496.9 |
| 1074556800000 | 1507.56 |
| 1074643200000 | 1542.56 |
| 1074729600000 | 1547.07 |
| 1074816000000 | 1544.38 |
| 1075075200000 | 1552.49 |
| 1075161600000 | 1559.55 |
| 1075248000000 | 1523.65 |
| 1075334400000 | 1496.88 |
| 1075420800000 | 1519.51 |
| 1075680000000 | 1518.79 |
| 1075766400000 | 1514.38 |
| 1075852800000 | 1504.01 |
| 1075939200000 | 1496.9 |
| 1076025600000 | 1519.17 |
| 1076284800000 | 1562 |
| 1076371200000 | 1552.11 |
| 1076457600000 | 1556.54 |
| 1076544000000 | 1548.42 |
| 1076630400000 | 1550.68 |
| 1076889600000 | 1550.25 |
| 1076976000000 | 1575.38 |
| 1077062400000 | 1572.79 |
| 1077148800000 | 1562.11 |
| 1077235200000 | 1558.92 |
| 1077494400000 | 1551.3 |
| 1077580800000 | 1550.93 |
| 1077667200000 | 1539 |
| 1077753600000 | 1544.02 |
| 1077840000000 | 1543.24 |
| 1078099200000 | 1544.59 |
| 1078185600000 | 1536.81 |
| 1078272000000 | 1518.15 |
| 1078358400000 | 1526.33 |
| 1078444800000 | 1529.43 |
| 1078704000000 | 1525.26 |
| 1078790400000 | 1527.2 |
| 1078876800000 | 1508.55 |
| 1078963200000 | 1489.28 |
| 1079049600000 | 1476.41 |
| 1079308800000 | 1481.32 |
| 1079395200000 | 1477.96 |
| 1079481600000 | 1484.56 |
| 1079568000000 | 1492.81 |
| 1079654400000 | 1490.75 |
| 1079913600000 | 1468.91 |
| 1080000000000 | 1477.84 |
| 1080086400000 | 1489.08 |
| 1080172800000 | 1487.43 |
| 1080259200000 | 1477.14 |
| 1080518400000 | 1489.6 |
| 1080604800000 | 1504.28 |
| 1080691200000 | 1523.84 |
| 1080777600000 | 1539.54 |
| 1080864000000 | 1542.77 |
| 1081123200000 | 1547.74 |
| 1081209600000 | 1532.62 |
| 1081296000000 | 1542.73 |
| 1081382400000 | 1556.7 |
| 1081468800000 | 1556.72 |
| 1081728000000 | 1565.88 |
| 1081814400000 | 1561.05 |
| 1081900800000 | 1529.72 |
| 1081987200000 | 1510.44 |
| 1082073600000 | 1522.18 |
| 1082332800000 | 1509.33 |
| 1082419200000 | 1517.59 |
| 1082505600000 | 1505.56 |
| 1082592000000 | 1516.11 |
| 1082678400000 | 1520.17 |
| 1082937600000 | 1506.21 |
| 1083024000000 | 1508.71 |
| 1083110400000 | 1509.22 |
| 1083196800000 | 1478.84 |
| 1083283200000 | 1507.61 |
| 1083542400000 | 1507.48 |
| 1083628800000 | 1536.05 |
| 1083715200000 | 1562.08 |
| 1083801600000 | 1555.56 |
| 1083888000000 | 1522.02 |
| 1084147200000 | 1463.73 |
| 1084233600000 | 1469.34 |
| 1084320000000 | 1470.75 |
| 1084406400000 | 1445.04 |
| 1084492800000 | 1418.5 |
| 1084752000000 | 1376.61 |
| 1084838400000 | 1393.12 |
| 1084924800000 | 1444.12 |
| 1085011200000 | 1417.04 |
| 1085097600000 | 1446.96 |
| 1085356800000 | 1451.16 |
| 1085443200000 | 1439.03 |
| 1085529600000 | 1449.16 |
| 1085616000000 | 1461.24 |
| 1085702400000 | 1466.89 |
| 1085961600000 | 1470.89 |
| 1086048000000 | 1470.21 |
| 1086134400000 | 1466.8 |
| 1086220800000 | 1453.31 |
| 1086307200000 | 1461.89 |
| 1086566400000 | 1492.85 |
| 1086652800000 | 1516.06 |
| 1086739200000 | 1518.46 |
| 1086825600000 | 1523.5 |
| 1086912000000 | 1513.72 |
| 1087171200000 | 1501.42 |
| 1087257600000 | 1511.35 |
| 1087344000000 | 1521.79 |
| 1087430400000 | 1502.96 |
| 1087516800000 | 1486.05 |
| 1087776000000 | 1474.95 |
| 1087862400000 | 1474.25 |
| 1087948800000 | 1480.64 |
| 1088035200000 | 1493.63 |
| 1088121600000 | 1500.06 |
| 1088380800000 | 1503.96 |
| 1088467200000 | 1506.42 |
| 1088553600000 | 1507.93 |
| 1088640000000 | 1520.29 |
| 1088726400000 | 1516.24 |
| 1088985600000 | 1528.47 |
| 1089072000000 | 1532.79 |
| 1089158400000 | 1542.29 |
| 1089244800000 | 1531.82 |
| 1089331200000 | 1542.4 |
| 1089590400000 | 1559.02 |
| 1089676800000 | 1561.19 |
| 1089763200000 | 1557.8 |
| 1089849600000 | 1552.73 |
| 1089936000000 | 1560.29 |
| 1090195200000 | 1570.99 |
| 1090281600000 | 1549.29 |
| 1090368000000 | 1547.64 |
| 1090454400000 | 1537.46 |
| 1090540800000 | 1514.18 |
| 1090800000000 | 1523.14 |
| 1090886400000 | 1530.77 |
| 1090972800000 | 1531.33 |
| 1091059200000 | 1550.38 |
| 1091145600000 | 1550.69 |
| 1091404800000 | 1553.02 |
| 1091491200000 | 1565.99 |
| 1091577600000 | 1557.1 |
| 1091664000000 | 1583.18 |
| 1091750400000 | 1571.63 |
| 1092009600000 | 1572.14 |
| 1092096000000 | 1555.06 |
| 1092182400000 | 1549.62 |
| 1092268800000 | 1551.62 |
| 1092355200000 | 1536.27 |
| 1092614400000 | 1542.83 |
| 1092700800000 | 1549.48 |
| 1092787200000 | 1561 |
| 1092873600000 | 1580.09 |
| 1092960000000 | 1565.91 |
| 1093219200000 | 1572.07 |
| 1093305600000 | 1575.83 |
| 1093392000000 | 1585.29 |
| 1093478400000 | 1586.77 |
| 1093564800000 | 1584.5 |
| 1093824000000 | 1573.46 |
| 1093910400000 | 1585.59 |
| 1093996800000 | 1616.09 |
| 1094083200000 | 1636.01 |
| 1094169600000 | 1626.67 |
| 1094428800000 | 1624.6 |
| 1094515200000 | 1651.58 |
| 1094601600000 | 1648.45 |
| 1094688000000 | 1651.19 |
| 1094774400000 | 1656.64 |
| 1095033600000 | 1674.35 |
| 1095120000000 | 1693.09 |
| 1095206400000 | 1700.41 |
| 1095292800000 | 1687.09 |
| 1095379200000 | 1693.75 |
| 1095638400000 | 1680.23 |
| 1095724800000 | 1689.01 |
| 1095811200000 | 1680.25 |
| 1095897600000 | 1680.85 |
| 1095984000000 | 1674.43 |
| 1096243200000 | 1680.08 |
| 1096329600000 | 1670.92 |
| 1096416000000 | 1671.9 |
| 1096502400000 | 1687.47 |
| 1096588800000 | 1685.17 |
| 1096848000000 | 1707.28 |
| 1096934400000 | 1706.24 |
| 1097020800000 | 1705.52 |
| 1097107200000 | 1699.6 |
| 1097193600000 | 1705 |
| 1097452800000 | 1695.77 |
| 1097539200000 | 1671.87 |
| 1097625600000 | 1669.8 |
| 1097712000000 | 1653.9 |
| 1097798400000 | 1666.97 |
| 1098057600000 | 1658.19 |
| 1098144000000 | 1678.23 |
| 1098230400000 | 1661.46 |
| 1098316800000 | 1675.41 |
| 1098403200000 | 1676.7 |
| 1098662400000 | 1669.9 |
| 1098748800000 | 1675.32 |
| 1098835200000 | 1676.3 |
| 1098921600000 | 1705.27 |
| 1099008000000 | 1695.32 |
| 1099267200000 | 1689.47 |
| 1099353600000 | 1703.96 |
| 1099440000000 | 1723.03 |
| 1099526400000 | 1726.03 |
| 1099612800000 | 1731.02 |
| 1099872000000 | 1727.24 |
| 1099958400000 | 1724.2 |
| 1100044800000 | 1727.55 |
| 1100131200000 | 1729.74 |
| 1100217600000 | 1741.86 |
| 1100476800000 | 1741.6 |
| 1100563200000 | 1738.09 |
| 1100649600000 | 1751.06 |
| 1100736000000 | 1729.78 |
| 1100822400000 | 1739.73 |
| 1101081600000 | 1725.85 |
| 1101168000000 | 1735.3 |
| 1101254400000 | 1742.67 |
| 1101340800000 | 1741.03 |
| 1101427200000 | 1731.68 |
| 1101686400000 | 1744.2 |
| 1101772800000 | 1733.87 |
| 1101859200000 | 1746.91 |
| 1101945600000 | 1764.59 |
| 1102032000000 | 1765.84 |
| 1102291200000 | 1745.56 |
| 1102377600000 | 1733.46 |
| 1102464000000 | 1723 |
| 1102550400000 | 1698.42 |
| 1102636800000 | 1707.49 |
| 1102896000000 | 1715.95 |
| 1102982400000 | 1729.69 |
| 1103068800000 | 1758.01 |
| 1103155200000 | 1743.99 |
| 1103241600000 | 1757.29 |
| 1103500800000 | 1761.93 |
| 1103587200000 | 1769.46 |
| 1103673600000 | 1763.53 |
| 1103760000000 | 1763.89 |
| 1103846400000 | 1765.22 |
| 1104105600000 | 1758.82 |
| 1104192000000 | 1770.08 |
| 1104278400000 | 1765.99 |
| 1104364800000 | 1773.38 |
| 1104451200000 | 1781.72 |
| 1104710400000 | 1775.39 |
| 1104796800000 | 1766.18 |
| 1104883200000 | 1768.66 |
| 1104969600000 | 1781.24 |
| 1105056000000 | 1775.71 |
| 1105315200000 | 1780.43 |
| 1105401600000 | 1789.82 |
| 1105488000000 | 1787.89 |
| 1105574400000 | 1801.64 |
| 1105660800000 | 1784.09 |
| 1105920000000 | 1794.97 |
| 1106006400000 | 1790.06 |
| 1106092800000 | 1806.27 |
| 1106179200000 | 1794.39 |
| 1106265600000 | 1795.05 |
| 1106524800000 | 1792.13 |
| 1106611200000 | 1783.37 |
| 1106697600000 | 1809.64 |
| 1106784000000 | 1798.24 |
| 1106870400000 | 1806.57 |
| 1107129600000 | 1813.97 |
| 1107216000000 | 1799.48 |
| 1107302400000 | 1813.89 |
| 1107388800000 | 1812.32 |
| 1107475200000 | 1822.64 |
| 1107734400000 | 1820.12 |
| 1107820800000 | 1828.78 |
| 1107907200000 | 1828.17 |
| 1107993600000 | 1826.84 |
| 1108080000000 | 1836.19 |
| 1108339200000 | 1860.59 |
| 1108425600000 | 1859.84 |
| 1108512000000 | 1842.52 |
| 1108598400000 | 1852.62 |
| 1108684800000 | 1860.36 |
| 1108944000000 | 1850.72 |
| 1109030400000 | 1843.51 |
| 1109116800000 | 1832.35 |
| 1109203200000 | 1841.26 |
| 1109289600000 | 1822.4 |
| 1109548800000 | 1818.43 |
| 1109635200000 | 1819.9 |
| 1109721600000 | 1831.65 |
| 1109808000000 | 1836.69 |
| 1109894400000 | 1840.7 |
| 1110153600000 | 1850.34 |
| 1110240000000 | 1856.58 |
| 1110326400000 | 1880.59 |
| 1110412800000 | 1867.71 |
| 1110499200000 | 1865.03 |
| 1110758400000 | 1858.28 |
| 1110844800000 | 1856.77 |
| 1110931200000 | 1867.65 |
| 1111017600000 | 1858.92 |
| 1111104000000 | 1865.72 |
| 1111363200000 | 1869.43 |
| 1111449600000 | 1858.63 |
| 1111536000000 | 1820.42 |
| 1111622400000 | 1817.17 |
| 1111708800000 | 1817.19 |
| 1111968000000 | 1806.07 |
| 1112054400000 | 1784.7 |
| 1112140800000 | 1785.45 |
| 1112227200000 | 1802.3 |
| 1112313600000 | 1791.14 |
| 1112572800000 | 1790.09 |
| 1112659200000 | 1799.46 |
| 1112745600000 | 1808.6 |
| 1112832000000 | 1831.48 |
| 1112918400000 | 1831.04 |
| 1113177600000 | 1839.39 |
| 1113264000000 | 1826.05 |
| 1113350400000 | 1829.95 |
| 1113436800000 | 1807.32 |
| 1113523200000 | 1787.54 |
| 1113782400000 | 1751.39 |
| 1113868800000 | 1778.31 |
| 1113955200000 | 1784.58 |
| 1114041600000 | 1794.9 |
| 1114128000000 | 1797.9 |
| 1114387200000 | 1808.15 |
| 1114473600000 | 1814.32 |
| 1114560000000 | 1812.73 |
| 1114646400000 | 1809.08 |
| 1114732800000 | 1804.71 |
| 1114992000000 | 1800.86 |
| 1115078400000 | 1818.36 |
| 1115164800000 | 1830.75 |
| 1115251200000 | 1839.36 |
| 1115337600000 | 1857.4 |
| 1115596800000 | 1845.72 |
| 1115683200000 | 1849.53 |
| 1115769600000 | 1855.97 |
| 1115856000000 | 1850.36 |
| 1115942400000 | 1835.62 |
| 1116201600000 | 1829.37 |
| 1116288000000 | 1828.09 |
| 1116374400000 | 1828.76 |
| 1116460800000 | 1839.08 |
| 1116547200000 | 1835.52 |
| 1116806400000 | 1838.89 |
| 1116892800000 | 1851.17 |
| 1116979200000 | 1833.27 |
| 1117065600000 | 1819.19 |
| 1117152000000 | 1820.3 |
| 1117411200000 | 1829.46 |
| 1117497600000 | 1815.95 |
| 1117584000000 | 1817.21 |
| 1117670400000 | 1834.42 |
| 1117756800000 | 1842.29 |
| 1118016000000 | 1853.29 |
| 1118102400000 | 1861.15 |
| 1118188800000 | 1858.25 |
| 1118275200000 | 1855.65 |
| 1118361600000 | 1862.19 |
| 1118620800000 | 1849.58 |
| 1118707200000 | 1841.94 |
| 1118793600000 | 1862.96 |
| 1118880000000 | 1856.53 |
| 1118966400000 | 1867.74 |
| 1119225600000 | 1851.59 |
| 1119312000000 | 1855.54 |
| 1119398400000 | 1864.97 |
| 1119484800000 | 1879.27 |
| 1119571200000 | 1876.13 |
| 1119830400000 | 1858.08 |
| 1119916800000 | 1841.26 |
| 1120003200000 | 1840.15 |
| 1120089600000 | 1850.93 |
| 1120176000000 | 1842.67 |
| 1120435200000 | 1847.43 |
| 1120521600000 | 1846.02 |
| 1120608000000 | 1854.49 |
| 1120694400000 | 1828.96 |
| 1120780800000 | 1830.13 |
| 1121040000000 | 1860.63 |
| 1121126400000 | 1866.65 |
| 1121212800000 | 1853.9 |
| 1121299200000 | 1867.39 |
| 1121385600000 | 1873.9 |
| 1121644800000 | 1869.83 |
| 1121731200000 | 1905.98 |
| 1121817600000 | 1925.57 |
| 1121904000000 | 1967.92 |
| 1121990400000 | 1976.71 |
| 1122249600000 | 1958.83 |
| 1122336000000 | 1962.56 |
| 1122422400000 | 1972.27 |
| 1122508800000 | 1979.03 |
| 1122595200000 | 1994.11 |
| 1122854400000 | 2008.3 |
| 1122940800000 | 2022.21 |
| 1123027200000 | 2016.47 |
| 1123113600000 | 2009.67 |
| 1123200000000 | 2004.77 |
| 1123459200000 | 2015.57 |
| 1123545600000 | 2013.19 |
| 1123632000000 | 2006.47 |
| 1123718400000 | 1977.4 |
| 1123804800000 | 1973.57 |
| 1124064000000 | 1946.41 |
| 1124150400000 | 1975.21 |
| 1124236800000 | 1945.92 |
| 1124323200000 | 1942.7 |
| 1124409600000 | 1939.49 |
| 1124668800000 | 1958.12 |
| 1124755200000 | 1944.86 |
| 1124841600000 | 1933.88 |
| 1124928000000 | 1938.47 |
| 1125014400000 | 1944.19 |
| 1125273600000 | 1921.89 |
| 1125360000000 | 1913.5 |
| 1125446400000 | 1914.26 |
| 1125532800000 | 1939.36 |
| 1125619200000 | 1943.98 |
| 1125878400000 | 1939.83 |
| 1125964800000 | 1927.63 |
| 1126051200000 | 1932.53 |
| 1126137600000 | 1940.56 |
| 1126224000000 | 1946.96 |
| 1126483200000 | 1966.24 |
| 1126569600000 | 1944.88 |
| 1126656000000 | 1952.92 |
| 1126742400000 | 1954.49 |
| 1126828800000 | 1941.94 |
| 1127088000000 | 1930.6 |
| 1127174400000 | 1943.75 |
| 1127260800000 | 1935.07 |
| 1127347200000 | 1927.82 |
| 1127433600000 | 1924.91 |
| 1127692800000 | 1937.59 |
| 1127779200000 | 1920.69 |
| 1127865600000 | 1914.94 |
| 1127952000000 | 1916.9 |
| 1128038400000 | 1921.37 |
| 1128297600000 | 1911.83 |
| 1128384000000 | 1929.49 |
| 1128470400000 | 1934.71 |
| 1128556800000 | 1918.23 |
| 1128643200000 | 1926.99 |
| 1128902400000 | 1961.59 |
| 1128988800000 | 1966.87 |
| 1129075200000 | 1942.44 |
| 1129161600000 | 1942.19 |
| 1129248000000 | 1930.52 |
| 1129507200000 | 1913.78 |
| 1129593600000 | 1905.75 |
| 1129680000000 | 1847.63 |
| 1129766400000 | 1857.24 |
| 1129852800000 | 1867.32 |
| 1130112000000 | 1852.31 |
| 1130198400000 | 1858.9 |
| 1130284800000 | 1859.64 |
| 1130371200000 | 1839.97 |
| 1130457600000 | 1829.99 |
| 1130716800000 | 1849.55 |
| 1130803200000 | 1849.44 |
| 1130889600000 | 1882.44 |
| 1130976000000 | 1880.07 |
| 1131062400000 | 1879.77 |
| 1131321600000 | 1871.85 |
| 1131408000000 | 1883.7 |
| 1131494400000 | 1885.3 |
| 1131580800000 | 1871.91 |
| 1131667200000 | 1882.51 |
| 1131926400000 | 1871.11 |
| 1132012800000 | 1859.94 |
| 1132099200000 | 1874.61 |
| 1132185600000 | 1887.14 |
| 1132272000000 | 1915.01 |
| 1132531200000 | 1908.93 |
| 1132617600000 | 1903.44 |
| 1132704000000 | 1919.26 |
| 1132790400000 | 1926.29 |
| 1132876800000 | 1913.53 |
| 1133136000000 | 1927.75 |
| 1133222400000 | 1923.52 |
| 1133308800000 | 1927.95 |
| 1133395200000 | 1937.83 |
| 1133481600000 | 1958.31 |
| 1133740800000 | 1960.12 |
| 1133827200000 | 1937.62 |
| 1133913600000 | 1943.43 |
| 1134000000000 | 1943.14 |
| 1134086400000 | 1958.61 |
| 1134345600000 | 1965.71 |
| 1134432000000 | 1970.65 |
| 1134518400000 | 1969.98 |
| 1134604800000 | 1970.34 |
| 1134691200000 | 1975.17 |
| 1134950400000 | 1984.74 |
| 1135036800000 | 1984.64 |
| 1135123200000 | 1984.19 |
| 1135209600000 | 1977.8 |
| 1135296000000 | 1987.05 |
| 1135555200000 | 1987.05 |
| 1135641600000 | 1993.86 |
| 1135728000000 | 1996.75 |
| 1135814400000 | 2005.95 |
| 1135900800000 | 2009.83 |
| 1136160000000 | 2009.83 |
| 1136246400000 | 2043.93 |
| 1136332800000 | 2064.92 |
| 1136419200000 | 2074.34 |
| 1136505600000 | 2099.11 |
| 1136764800000 | 2107.55 |
| 1136851200000 | 2109.79 |
| 1136937600000 | 2107.31 |
| 1137024000000 | 2100.71 |
| 1137110400000 | 2098.45 |
| 1137369600000 | 2085.33 |
| 1137456000000 | 2065.49 |
| 1137542400000 | 2060.06 |
| 1137628800000 | 2071.14 |
| 1137715200000 | 2078.93 |
| 1137974400000 | 2069.52 |
| 1138060800000 | 2068.6 |
| 1138147200000 | 2081.62 |
| 1138233600000 | 2092.49 |
| 1138320000000 | 2110.84 |
| 1138579200000 | 2103.32 |
| 1138665600000 | 2113.3 |
| 1138752000000 | 2120.54 |
| 1138838400000 | 2116.63 |
| 1138924800000 | 2099.14 |
| 1139184000000 | 2117.93 |
| 1139270400000 | 2120.86 |
| 1139356800000 | 2098.63 |
| 1139443200000 | 2106.32 |
| 1139529600000 | 2097.65 |
| 1139788800000 | 2098.12 |
| 1139875200000 | 2114.19 |
| 1139961600000 | 2100.79 |
| 1140048000000 | 2101.46 |
| 1140134400000 | 2099.99 |
| 1140393600000 | 2104.4 |
| 1140480000000 | 2113.02 |
| 1140566400000 | 2097.74 |
| 1140652800000 | 2111.37 |
| 1140739200000 | 2125.86 |
| 1140998400000 | 2150.64 |
| 1141084800000 | 2161.81 |
| 1141171200000 | 2167.68 |
| 1141257600000 | 2166.99 |
| 1141344000000 | 2165.29 |
| 1141603200000 | 2174.76 |
| 1141689600000 | 2149.7 |
| 1141776000000 | 2162.29 |
| 1141862400000 | 2168.38 |
| 1141948800000 | 2165.91 |
| 1142208000000 | 2178.75 |
| 1142294400000 | 2178.72 |
| 1142380800000 | 2181.51 |
| 1142467200000 | 2179.23 |
| 1142553600000 | 2178.72 |
| 1142812800000 | 2197.59 |
| 1142899200000 | 2169.79 |
| 1142985600000 | 2170.65 |
| 1143072000000 | 2169.59 |
| 1143158400000 | 2174.44 |
| 1143417600000 | 2182.28 |
| 1143504000000 | 2190.12 |
| 1143590400000 | 2185 |
| 1143676800000 | 2193.8 |
| 1143763200000 | 2203.09 |
| 1144022400000 | 2217.46 |
| 1144108800000 | 2209.79 |
| 1144195200000 | 2220.2 |
| 1144281600000 | 2226.18 |
| 1144368000000 | 2236.09 |
| 1144627200000 | 2234.23 |
| 1144713600000 | 2228.89 |
| 1144800000000 | 2230.2 |
| 1144886400000 | 2237.94 |
| 1144972800000 | 2237.94 |
| 1145232000000 | 2253.41 |
| 1145318400000 | 2261.11 |
| 1145404800000 | 2290.16 |
| 1145491200000 | 2289.43 |
| 1145577600000 | 2306.53 |
| 1145836800000 | 2317.11 |
| 1145923200000 | 2307.51 |
| 1146009600000 | 2315.41 |
| 1146096000000 | 2328.28 |
| 1146182400000 | 2356.16 |
| 1146441600000 | 2361.27 |
| 1146528000000 | 2390.6 |
| 1146614400000 | 2425.56 |
| 1146700800000 | 2406.86 |
| 1146787200000 | 2407.51 |
| 1147046400000 | 2437.09 |
| 1147132800000 | 2407.69 |
| 1147219200000 | 2419.43 |
| 1147305600000 | 2398.58 |
| 1147392000000 | 2393.95 |
| 1147651200000 | 2289.21 |
| 1147737600000 | 2285.74 |
| 1147824000000 | 2334.89 |
| 1147910400000 | 2288.41 |
| 1147996800000 | 2267.78 |
| 1148256000000 | 2202.32 |
| 1148342400000 | 2230.44 |
| 1148428800000 | 2212.18 |
| 1148515200000 | 2196.99 |
| 1148601600000 | 2231.2 |
| 1148860800000 | 2224.66 |
| 1148947200000 | 2232.67 |
| 1149033600000 | 2175.55 |
| 1149120000000 | 2166.49 |
| 1149206400000 | 2206.79 |
| 1149465600000 | 2192.56 |
| 1149552000000 | 2175.7 |
| 1149638400000 | 2142.12 |
| 1149724800000 | 2076.85 |
| 1149811200000 | 2120 |
| 1150070400000 | 2122.13 |
| 1150156800000 | 2080.88 |
| 1150243200000 | 2081.84 |
| 1150329600000 | 2106.6 |
| 1150416000000 | 2166.23 |
| 1150675200000 | 2151.57 |
| 1150761600000 | 2121.16 |
| 1150848000000 | 2130.89 |
| 1150934400000 | 2151.62 |
| 1151020800000 | 2134.85 |
| 1151280000000 | 2152.37 |
| 1151366400000 | 2152.82 |
| 1151452800000 | 2141.32 |
| 1151539200000 | 2173.48 |
| 1151625600000 | 2246.83 |
| 1151884800000 | 2241.8 |
| 1151971200000 | 2258.93 |
| 1152057600000 | 2217.79 |
| 1152144000000 | 2242.57 |
| 1152230400000 | 2254.58 |
| 1152489600000 | 2248.35 |
| 1152576000000 | 2221.32 |
| 1152662400000 | 2223.22 |
| 1152748800000 | 2201.73 |
| 1152835200000 | 2162.5 |
| 1153094400000 | 2109.24 |
| 1153180800000 | 2124.89 |
| 1153267200000 | 2135.98 |
| 1153353600000 | 2182.56 |
| 1153440000000 | 2176.24 |
| 1153699200000 | 2175.98 |
| 1153785600000 | 2205.28 |
| 1153872000000 | 2210.04 |
| 1153958400000 | 2247.44 |
| 1154044800000 | 2231.13 |
| 1154304000000 | 2249.41 |
| 1154390400000 | 2239.12 |
| 1154476800000 | 2249.07 |
| 1154563200000 | 2256.1 |
| 1154649600000 | 2279.25 |
| 1154908800000 | 2281.42 |
| 1154995200000 | 2291.68 |
| 1155081600000 | 2293.42 |
| 1155168000000 | 2280.19 |
| 1155254400000 | 2274.96 |
| 1155513600000 | 2274.08 |
| 1155600000000 | 2264.67 |
| 1155686400000 | 2277.48 |
| 1155772800000 | 2295.25 |
| 1155859200000 | 2307.99 |
| 1156118400000 | 2293.35 |
| 1156204800000 | 2302.48 |
| 1156291200000 | 2299.05 |
| 1156377600000 | 2266.98 |
| 1156464000000 | 2277.65 |
| 1156723200000 | 2256.56 |
| 1156809600000 | 2293.06 |
| 1156896000000 | 2308.22 |
| 1156982400000 | 2317.4 |
| 1157068800000 | 2328.13 |
| 1157328000000 | 2359.16 |
| 1157414400000 | 2359.22 |
| 1157500800000 | 2364.27 |
| 1157587200000 | 2345.19 |
| 1157673600000 | 2346.77 |
| 1157932800000 | 2316.66 |
| 1158019200000 | 2316.2 |
| 1158105600000 | 2333.48 |
| 1158192000000 | 2341.33 |
| 1158278400000 | 2338.95 |
| 1158537600000 | 2355.3 |
| 1158624000000 | 2343.08 |
| 1158710400000 | 2340.27 |
| 1158796800000 | 2351.25 |
| 1158883200000 | 2328.32 |
| 1159142400000 | 2334.82 |
| 1159228800000 | 2333.73 |
| 1159315200000 | 2366.91 |
| 1159401600000 | 2379.92 |
| 1159488000000 | 2379.4 |
| 1159747200000 | 2418.75 |
| 1159833600000 | 2415.27 |
| 1159920000000 | 2419.22 |
| 1160006400000 | 2459.7 |
| 1160092800000 | 2460.78 |
| 1160352000000 | 2429.43 |
| 1160438400000 | 2458.81 |
| 1160524800000 | 2460.28 |
| 1160611200000 | 2458.64 |
| 1160697600000 | 2488.53 |
| 1160956800000 | 2493.07 |
| 1161043200000 | 2467.92 |
| 1161129600000 | 2480.54 |
| 1161216000000 | 2506.57 |
| 1161302400000 | 2526.99 |
| 1161561600000 | 2531.15 |
| 1161648000000 | 2532.18 |
| 1161734400000 | 2568.86 |
| 1161820800000 | 2604.89 |
| 1161907200000 | 2609.63 |
| 1162166400000 | 2567.45 |
| 1162252800000 | 2579.13 |
| 1162339200000 | 2614.41 |
| 1162425600000 | 2600.4 |
| 1162512000000 | 2586.42 |
| 1162771200000 | 2589.6 |
| 1162857600000 | 2619.99 |
| 1162944000000 | 2612.83 |
| 1163030400000 | 2624.06 |
| 1163116800000 | 2635.49 |
| 1163376000000 | 2631.48 |
| 1163462400000 | 2653.19 |
| 1163548800000 | 2661.23 |
| 1163635200000 | 2684.91 |
| 1163721600000 | 2701.31 |
| 1163980800000 | 2657.4 |
| 1164067200000 | 2685.9 |
| 1164153600000 | 2724.95 |
| 1164240000000 | 2739.58 |
| 1164326400000 | 2715.13 |
| 1164585600000 | 2738.31 |
| 1164672000000 | 2686.01 |
| 1164758400000 | 2734.38 |
| 1164844800000 | 2756.31 |
| 1164931200000 | 2754.42 |
| 1165190400000 | 2770.1 |
| 1165276800000 | 2831.82 |
| 1165363200000 | 2821.96 |
| 1165449600000 | 2825.84 |
| 1165536000000 | 2781.07 |
| 1165795200000 | 2798.5 |
| 1165881600000 | 2807.25 |
| 1165968000000 | 2801.27 |
| 1166054400000 | 2834.68 |
| 1166140800000 | 2849.72 |
| 1166400000000 | 2874.63 |
| 1166486400000 | 2817.75 |
| 1166572800000 | 2842.12 |
| 1166659200000 | 2837.7 |
| 1166745600000 | 2866.79 |
| 1167004800000 | 2866.79 |
| 1167091200000 | 2863.71 |
| 1167177600000 | 2889.8 |
| 1167264000000 | 2898.75 |
| 1167350400000 | 2923.88 |
| 1167696000000 | 2931.65 |
| 1167782400000 | 2977.97 |
| 1167868800000 | 2952.31 |
| 1167955200000 | 2957.71 |
| 1168214400000 | 2921.96 |
| 1168300800000 | 2930.04 |
| 1168387200000 | 2872.75 |
| 1168473600000 | 2873.32 |
| 1168560000000 | 2911.51 |
| 1168819200000 | 2943.23 |
| 1168905600000 | 2952.96 |
| 1168992000000 | 2957.42 |
| 1169078400000 | 2982.67 |
| 1169164800000 | 2998.33 |
| 1169424000000 | 3071.75 |
| 1169510400000 | 3063.67 |
| 1169596800000 | 3076.33 |
| 1169683200000 | 3028.42 |
| 1169769600000 | 3000.94 |
| 1170028800000 | 3038.43 |
| 1170115200000 | 3040.63 |
| 1170201600000 | 3035.46 |
| 1170288000000 | 3093.79 |
| 1170374400000 | 3157.61 |
| 1170633600000 | 3165.49 |
| 1170720000000 | 3166.8 |
| 1170806400000 | 3182.3 |
| 1170892800000 | 3160.66 |
| 1170979200000 | 3168.48 |
| 1171238400000 | 3107.76 |
| 1171324800000 | 3076.15 |
| 1171411200000 | 3126.35 |
| 1171497600000 | 3200.73 |
| 1171584000000 | 3196.66 |
| 1171843200000 | 3195 |
| 1171929600000 | 3190.45 |
| 1172016000000 | 3251.81 |
| 1172102400000 | 3241.6 |
| 1172188800000 | 3266.07 |
| 1172448000000 | 3273.66 |
| 1172534400000 | 3204.7 |
| 1172620800000 | 3075.07 |
| 1172707200000 | 3052.3 |
| 1172793600000 | 3042.85 |
| 1173052800000 | 2937.48 |
| 1173139200000 | 3002.91 |
| 1173225600000 | 3019.81 |
| 1173312000000 | 3078.93 |
| 1173398400000 | 3100.37 |
| 1173657600000 | 3153.65 |
| 1173744000000 | 3117.18 |
| 1173830400000 | 3006.32 |
| 1173916800000 | 3060.74 |
| 1174003200000 | 3050.1 |
| 1174262400000 | 3094.53 |
| 1174348800000 | 3099.34 |
| 1174435200000 | 3150.59 |
| 1174521600000 | 3227.77 |
| 1174608000000 | 3214.2 |
| 1174867200000 | 3214.47 |
| 1174953600000 | 3244.36 |
| 1175040000000 | 3199.83 |
| 1175126400000 | 3232.84 |
| 1175212800000 | 3232.58 |
| 1175472000000 | 3246.03 |
| 1175558400000 | 3290.53 |
| 1175644800000 | 3341.47 |
| 1175731200000 | 3359.2 |
| 1175817600000 | 3359.2 |
| 1176076800000 | 3413.99 |
| 1176163200000 | 3437.6 |
| 1176249600000 | 3434.21 |
| 1176336000000 | 3376.05 |
| 1176422400000 | 3379.64 |
| 1176681600000 | 3424.85 |
| 1176768000000 | 3423.34 |
| 1176854400000 | 3412.62 |
| 1176940800000 | 3303.91 |
| 1177027200000 | 3377.77 |
| 1177286400000 | 3405.47 |
| 1177372800000 | 3389.83 |
| 1177459200000 | 3384.31 |
| 1177545600000 | 3422.17 |
| 1177632000000 | 3416.24 |
| 1177891200000 | 3373.99 |
| 1177977600000 | 3371.33 |
| 1178064000000 | 3422.86 |
| 1178150400000 | 3467.88 |
| 1178236800000 | 3526.82 |
| 1178496000000 | 3540.59 |
| 1178582400000 | 3488.05 |
| 1178668800000 | 3510.86 |
| 1178755200000 | 3526.59 |
| 1178841600000 | 3505.77 |
| 1179100800000 | 3561.45 |
| 1179187200000 | 3528.13 |
| 1179273600000 | 3547.92 |
| 1179360000000 | 3556.63 |
| 1179446400000 | 3543.92 |
| 1179705600000 | 3541.26 |
| 1179792000000 | 3553.92 |
| 1179878400000 | 3586.66 |
| 1179964800000 | 3558.42 |
| 1180051200000 | 3510.48 |
| 1180310400000 | 3540.36 |
| 1180396800000 | 3554.89 |
| 1180483200000 | 3532.53 |
| 1180569600000 | 3537.56 |
| 1180656000000 | 3573.59 |
| 1180915200000 | 3608.58 |
| 1181001600000 | 3597.07 |
| 1181088000000 | 3580.66 |
| 1181174400000 | 3555.08 |
| 1181260800000 | 3488.28 |
| 1181520000000 | 3537.26 |
| 1181606400000 | 3559.51 |
| 1181692800000 | 3547.38 |
| 1181779200000 | 3572.35 |
| 1181865600000 | 3582.68 |
| 1182124800000 | 3632.74 |
| 1182211200000 | 3635.89 |
| 1182297600000 | 3639.34 |
| 1182384000000 | 3649.53 |
| 1182470400000 | 3615.96 |
| 1182729600000 | 3585.1 |
| 1182816000000 | 3520.17 |
| 1182902400000 | 3502.37 |
| 1182988800000 | 3545.35 |
| 1183075200000 | 3570.9 |
| 1183334400000 | 3586.32 |
| 1183420800000 | 3611.1 |
| 1183507200000 | 3600.55 |
| 1183593600000 | 3597.37 |
| 1183680000000 | 3607.87 |
| 1183939200000 | 3674.91 |
| 1184025600000 | 3679.38 |
| 1184112000000 | 3650.56 |
| 1184198400000 | 3680.98 |
| 1184284800000 | 3709.64 |
| 1184544000000 | 3710.39 |
| 1184630400000 | 3708.21 |
| 1184716800000 | 3640.51 |
| 1184803200000 | 3673.69 |
| 1184889600000 | 3726.77 |
| 1185148800000 | 3715.96 |
| 1185235200000 | 3755.09 |
| 1185321600000 | 3707.67 |
| 1185408000000 | 3639.94 |
| 1185494400000 | 3550.55 |
| 1185753600000 | 3587.48 |
| 1185840000000 | 3598.07 |
| 1185926400000 | 3464.29 |
| 1186012800000 | 3480.19 |
| 1186099200000 | 3486.14 |
| 1186358400000 | 3354.21 |
| 1186444800000 | 3368.77 |
| 1186531200000 | 3498.63 |
| 1186617600000 | 3485.92 |
| 1186704000000 | 3414.03 |
| 1186963200000 | 3447.77 |
| 1187049600000 | 3449.13 |
| 1187136000000 | 3313.86 |
| 1187222400000 | 3184.09 |
| 1187308800000 | 3165.34 |
| 1187568000000 | 3375.98 |
| 1187654400000 | 3271.55 |
| 1187740800000 | 3386.08 |
| 1187827200000 | 3442.92 |
| 1187913600000 | 3445.16 |
| 1188172800000 | 3483.27 |
| 1188259200000 | 3422.86 |
| 1188345600000 | 3413.44 |
| 1188432000000 | 3398.68 |
| 1188518400000 | 3480.63 |
| 1188777600000 | 3476.3 |
| 1188864000000 | 3457.5 |
| 1188950400000 | 3523.92 |
| 1189036800000 | 3558.24 |
| 1189123200000 | 3577.26 |
| 1189382400000 | 3523.87 |
| 1189468800000 | 3590.68 |
| 1189555200000 | 3615.71 |
| 1189641600000 | 3626.35 |
| 1189728000000 | 3654.78 |
| 1189987200000 | 3581.96 |
| 1190073600000 | 3575.34 |
| 1190160000000 | 3722.27 |
| 1190246400000 | 3694.25 |
| 1190332800000 | 3676.95 |
| 1190592000000 | 3802.03 |
| 1190678400000 | 3776.24 |
| 1190764800000 | 3817.36 |
| 1190851200000 | 3896.93 |
| 1190937600000 | 3905.68 |
| 1191196800000 | 3983.3 |
| 1191283200000 | 4010.05 |
| 1191369600000 | 3978.84 |
| 1191456000000 | 4006.69 |
| 1191542400000 | 4069.11 |
| 1191801600000 | 4074.43 |
| 1191888000000 | 4119.05 |
| 1191974400000 | 4092.32 |
| 1192060800000 | 4167.01 |
| 1192147200000 | 4142.79 |
| 1192406400000 | 4153.04 |
| 1192492800000 | 4072.64 |
| 1192579200000 | 4121.28 |
| 1192665600000 | 4109.88 |
| 1192752000000 | 4034.87 |
| 1193011200000 | 3911.38 |
| 1193097600000 | 3970.33 |
| 1193184000000 | 3928.47 |
| 1193270400000 | 4006.27 |
| 1193356800000 | 4078.48 |
| 1193616000000 | 4141.19 |
| 1193702400000 | 4111.29 |
| 1193788800000 | 4125.89 |
| 1193875200000 | 4122.56 |
| 1193961600000 | 4026 |
| 1194220800000 | 3975.17 |
| 1194307200000 | 4019.32 |
| 1194393600000 | 4046.35 |
| 1194480000000 | 4046.75 |
| 1194566400000 | 3967.13 |
| 1194825600000 | 3828.67 |
| 1194912000000 | 3810.81 |
| 1194998400000 | 3884.37 |
| 1195084800000 | 3819.55 |
| 1195171200000 | 3765.79 |
| 1195430400000 | 3748.98 |
| 1195516800000 | 3757.86 |
| 1195603200000 | 3636.18 |
| 1195689600000 | 3605.83 |
| 1195776000000 | 3641.87 |
| 1196035200000 | 3751.62 |
| 1196121600000 | 3704.19 |
| 1196208000000 | 3692.33 |
| 1196294400000 | 3788.43 |
| 1196380800000 | 3857.09 |
| 1196640000000 | 3838.08 |
| 1196726400000 | 3871.26 |
| 1196812800000 | 3913.22 |
| 1196899200000 | 3901.81 |
| 1196985600000 | 3919.04 |
| 1197244800000 | 3918.99 |
| 1197331200000 | 3965.08 |
| 1197417600000 | 3925.48 |
| 1197504000000 | 3856.11 |
| 1197590400000 | 3816.23 |
| 1197849600000 | 3655.06 |
| 1197936000000 | 3696.5 |
| 1198022400000 | 3678.01 |
| 1198108800000 | 3676.7 |
| 1198195200000 | 3745.45 |
| 1198454400000 | 3789.43 |
| 1198540800000 | 3785.24 |
| 1198627200000 | 3832.82 |
| 1198713600000 | 3841.09 |
| 1198800000000 | 3818.01 |
| 1199059200000 | 3879 |
| 1199232000000 | 3860.46 |
| 1199318400000 | 3787.68 |
| 1199404800000 | 3839.24 |
| 1199664000000 | 3740.15 |
| 1199750400000 | 3734.24 |
| 1199836800000 | 3754.43 |
| 1199923200000 | 3721.03 |
| 1200009600000 | 3698.59 |
| 1200268800000 | 3630.94 |
| 1200355200000 | 3557.94 |
| 1200441600000 | 3442.99 |
| 1200528000000 | 3526.93 |
| 1200614400000 | 3483.62 |
| 1200873600000 | 3249.2 |
| 1200960000000 | 3215.3 |
| 1201046400000 | 3354.44 |
| 1201132800000 | 3442.46 |
| 1201219200000 | 3578.31 |
| 1201478400000 | 3451.25 |
| 1201564800000 | 3455.41 |
| 1201651200000 | 3408.63 |
| 1201737600000 | 3398.33 |
| 1201824000000 | 3438.02 |
| 1202083200000 | 3517.36 |
| 1202169600000 | 3465.93 |
| 1202256000000 | 3350.1 |
| 1202342400000 | 3346.2 |
| 1202428800000 | 3344.41 |
| 1202688000000 | 3269.45 |
| 1202774400000 | 3342.36 |
| 1202860800000 | 3363.02 |
| 1202947200000 | 3474.92 |
| 1203033600000 | 3535.93 |
| 1203292800000 | 3531.09 |
| 1203379200000 | 3549.45 |
| 1203465600000 | 3471.99 |
| 1203552000000 | 3507.76 |
| 1203638400000 | 3516.56 |
| 1203897600000 | 3536.89 |
| 1203984000000 | 3554.06 |
| 1204070400000 | 3598.6 |
| 1204156800000 | 3577.26 |
| 1204243200000 | 3526.25 |
| 1204502400000 | 3418.67 |
| 1204588800000 | 3419.93 |
| 1204675200000 | 3405.04 |
| 1204761600000 | 3423.09 |
| 1204848000000 | 3361.46 |
| 1205107200000 | 3325.85 |
| 1205193600000 | 3357.98 |
| 1205280000000 | 3425.01 |
| 1205366400000 | 3307.79 |
| 1205452800000 | 3346.07 |
| 1205712000000 | 3296.72 |
| 1205798400000 | 3362.07 |
| 1205884800000 | 3349.2 |
| 1205971200000 | 3322.55 |
| 1206057600000 | 3322.55 |
| 1206316800000 | 3442.33 |
| 1206403200000 | 3544.74 |
| 1206489600000 | 3546.06 |
| 1206576000000 | 3580.04 |
| 1206662400000 | 3585.2 |
| 1206921600000 | 3569.26 |
| 1207008000000 | 3609.34 |
| 1207094400000 | 3696.04 |
| 1207180800000 | 3730.53 |
| 1207267200000 | 3724.48 |
| 1207526400000 | 3760.53 |
| 1207612800000 | 3696.28 |
| 1207699200000 | 3654 |
| 1207785600000 | 3684.2 |
| 1207872000000 | 3761.12 |
| 1208131200000 | 3659.01 |
| 1208217600000 | 3676.83 |
| 1208304000000 | 3732.87 |
| 1208390400000 | 3783.38 |
| 1208476800000 | 3763.29 |
| 1208736000000 | 3835.72 |
| 1208822400000 | 3859.12 |
| 1208908800000 | 3859.19 |
| 1208995200000 | 3816.54 |
| 1209081600000 | 3817.36 |
| 1209340800000 | 3833.79 |
| 1209427200000 | 3824.53 |
| 1209513600000 | 3814.53 |
| 1209600000000 | 3806.06 |
| 1209686400000 | 3905.68 |
| 1209945600000 | 3933.31 |
| 1210032000000 | 3936.92 |
| 1210118400000 | 3898.11 |
| 1210204800000 | 3815.22 |
| 1210291200000 | 3819.42 |
| 1210550400000 | 3849.18 |
| 1210636800000 | 3862.02 |
| 1210723200000 | 3833.32 |
| 1210809600000 | 3846.01 |
| 1210896000000 | 3907.44 |
| 1211155200000 | 3904.9 |
| 1211241600000 | 3872.39 |
| 1211328000000 | 3893.68 |
| 1211414400000 | 3850.12 |
| 1211500800000 | 3805.97 |
| 1211760000000 | 3777.07 |
| 1211846400000 | 3787.12 |
| 1211932800000 | 3804.35 |
| 1212019200000 | 3831.41 |
| 1212105600000 | 3874.88 |
| 1212364800000 | 3868.72 |
| 1212451200000 | 3830.66 |
| 1212537600000 | 3805.41 |
| 1212624000000 | 3801.83 |
| 1212710400000 | 3819.82 |
| 1212969600000 | 3745.92 |
| 1213056000000 | 3661.57 |
| 1213142400000 | 3672.51 |
| 1213228800000 | 3625.56 |
| 1213315200000 | 3577.4 |
| 1213574400000 | 3661 |
| 1213660800000 | 3668.43 |
| 1213747200000 | 3675.09 |
| 1213833600000 | 3621.82 |
| 1213920000000 | 3646.29 |
| 1214179200000 | 3606.46 |
| 1214265600000 | 3589.05 |
| 1214352000000 | 3614.27 |
| 1214438400000 | 3622.37 |
| 1214524800000 | 3597.08 |
| 1214784000000 | 3592.86 |
| 1214870400000 | 3538.3 |
| 1214956800000 | 3546.65 |
| 1215043200000 | 3510.26 |
| 1215129600000 | 3521.67 |
| 1215388800000 | 3560.29 |
| 1215475200000 | 3506.65 |
| 1215561600000 | 3554.93 |
| 1215648000000 | 3535.87 |
| 1215734400000 | 3573.52 |
| 1215993600000 | 3558.24 |
| 1216080000000 | 3490.58 |
| 1216166400000 | 3491.56 |
| 1216252800000 | 3533.62 |
| 1216339200000 | 3507.68 |
| 1216598400000 | 3595.33 |
| 1216684800000 | 3559.13 |
| 1216771200000 | 3639.39 |
| 1216857600000 | 3646.75 |
| 1216944000000 | 3580.74 |
| 1217203200000 | 3566.95 |
| 1217289600000 | 3523.73 |
| 1217376000000 | 3565.66 |
| 1217462400000 | 3573.61 |
| 1217548800000 | 3538.27 |
| 1217808000000 | 3503.27 |
| 1217894400000 | 3475.8 |
| 1217980800000 | 3508.76 |
| 1218067200000 | 3424.14 |
| 1218153600000 | 3364.06 |
| 1218412800000 | 3368.59 |
| 1218499200000 | 3353.51 |
| 1218585600000 | 3359.06 |
| 1218672000000 | 3356.27 |
| 1218758400000 | 3316.57 |
| 1219017600000 | 3305.97 |
| 1219104000000 | 3248.64 |
| 1219190400000 | 3286.15 |
| 1219276800000 | 3254.31 |
| 1219363200000 | 3261.64 |
| 1219622400000 | 3267.58 |
| 1219708800000 | 3213.22 |
| 1219795200000 | 3221.88 |
| 1219881600000 | 3202.52 |
| 1219968000000 | 3265.6 |
| 1220227200000 | 3213.35 |
| 1220313600000 | 3254.28 |
| 1220400000000 | 3174.49 |
| 1220486400000 | 3089.55 |
| 1220572800000 | 3022.42 |
| 1220832000000 | 3173.51 |
| 1220918400000 | 3139.26 |
| 1221004800000 | 3083.75 |
| 1221091200000 | 2962.79 |
| 1221177600000 | 3030.97 |
| 1221436800000 | 2934.34 |
| 1221523200000 | 2892.37 |
| 1221609600000 | 2859.53 |
| 1221696000000 | 2853.67 |
| 1221782400000 | 3032.23 |
| 1222041600000 | 3053.23 |
| 1222128000000 | 2978 |
| 1222214400000 | 2960.15 |
| 1222300800000 | 2920.82 |
| 1222387200000 | 2857.44 |
| 1222646400000 | 2786.14 |
| 1222732800000 | 2782.67 |
| 1222819200000 | 2769.48 |
| 1222905600000 | 2754.07 |
| 1222992000000 | 2673.04 |
| 1223251200000 | 2486.28 |
| 1223337600000 | 2502.89 |
| 1223424000000 | 2330.6 |
| 1223510400000 | 2398.88 |
| 1223596800000 | 2200.2 |
| 1223856000000 | 2356.9 |
| 1223942400000 | 2429.41 |
| 1224028800000 | 2343.59 |
| 1224115200000 | 2200.7 |
| 1224201600000 | 2120.68 |
| 1224460800000 | 2188.99 |
| 1224547200000 | 2171.15 |
| 1224633600000 | 2032.97 |
| 1224720000000 | 1939.03 |
| 1224806400000 | 1778.24 |
| 1225065600000 | 1770.76 |
| 1225152000000 | 1844.71 |
| 1225238400000 | 1856.18 |
| 1225324800000 | 2040.25 |
| 1225411200000 | 2020.65 |
| 1225670400000 | 2136.81 |
| 1225756800000 | 2083.33 |
| 1225843200000 | 2126.51 |
| 1225929600000 | 2049.76 |
| 1226016000000 | 2087.44 |
| 1226275200000 | 2117.25 |
| 1226361600000 | 2008.57 |
| 1226448000000 | 1980.26 |
| 1226534400000 | 1935.06 |
| 1226620800000 | 1935.02 |
| 1226880000000 | 1915.64 |
| 1226966400000 | 1849.04 |
| 1227052800000 | 1824.25 |
| 1227139200000 | 1763.48 |
| 1227225600000 | 1812.38 |
| 1227484800000 | 1788.56 |
| 1227571200000 | 1830.5 |
| 1227657600000 | 1888.48 |
| 1227744000000 | 1893.21 |
| 1227830400000 | 1915.67 |
| 1228089600000 | 1843.54 |
| 1228176000000 | 1788.56 |
| 1228262400000 | 1791.78 |
| 1228348800000 | 1797.2 |
| 1228435200000 | 1813.62 |
| 1228694400000 | 1832.76 |
| 1228780800000 | 1944.67 |
| 1228867200000 | 2025.76 |
| 1228953600000 | 2015.18 |
| 1229040000000 | 1955.86 |
| 1229299200000 | 2006.15 |
| 1229385600000 | 2022.75 |
| 1229472000000 | 2052.72 |
| 1229558400000 | 2104.93 |
| 1229644800000 | 2066.38 |
| 1229904000000 | 2020.33 |
| 1229990400000 | 1999.85 |
| 1230076800000 | 2010.23 |
| 1230163200000 | 2010.23 |
| 1230249600000 | 1996.81 |
| 1230508800000 | 2069.28 |
| 1230595200000 | 2064.62 |
| 1230681600000 | 2052.18 |
| 1230854400000 | 2111.17 |
| 1231113600000 | 2188.22 |
| 1231200000000 | 2172.07 |
| 1231286400000 | 2147.19 |
| 1231372800000 | 2082.76 |
| 1231459200000 | 2056.63 |
| 1231718400000 | 2013.17 |
| 1231804800000 | 1992.48 |
| 1231891200000 | 1988.1 |
| 1231977600000 | 1916.45 |
| 1232064000000 | 1956.95 |
| 1232323200000 | 1963.74 |
| 1232409600000 | 1917.23 |
| 1232496000000 | 1906.33 |
| 1232582400000 | 1921.05 |
| 1232668800000 | 1881.95 |
| 1232928000000 | 1890.97 |
| 1233014400000 | 1884.98 |
| 1233100800000 | 1985.91 |
| 1233187200000 | 1976.95 |
| 1233273600000 | 1951.17 |
| 1233532800000 | 1901.81 |
| 1233619200000 | 1913.9 |
| 1233705600000 | 1911.57 |
| 1233792000000 | 1909.89 |
| 1233878400000 | 1931.11 |
| 1234137600000 | 1899.02 |
| 1234224000000 | 1915.97 |
| 1234310400000 | 1924.53 |
| 1234396800000 | 1877.27 |
| 1234483200000 | 1906.61 |
| 1234742400000 | 1866.89 |
| 1234828800000 | 1802.18 |
| 1234915200000 | 1815.05 |
| 1235001600000 | 1799.07 |
| 1235088000000 | 1749.67 |
| 1235347200000 | 1797.85 |
| 1235433600000 | 1782.04 |
| 1235520000000 | 1786.02 |
| 1235606400000 | 1779.96 |
| 1235692800000 | 1743.35 |
| 1235952000000 | 1665.09 |
| 1236038400000 | 1667.6 |
| 1236124800000 | 1682.5 |
| 1236211200000 | 1653.37 |
| 1236297600000 | 1649.35 |
| 1236556800000 | 1587.95 |
| 1236643200000 | 1629.88 |
| 1236729600000 | 1654 |
| 1236816000000 | 1635.91 |
| 1236902400000 | 1715.55 |
| 1237161600000 | 1739.45 |
| 1237248000000 | 1708.24 |
| 1237334400000 | 1739.24 |
| 1237420800000 | 1772.63 |
| 1237507200000 | 1778.69 |
| 1237766400000 | 1858.62 |
| 1237852800000 | 1904.28 |
| 1237939200000 | 1892.69 |
| 1238025600000 | 1968.44 |
| 1238112000000 | 1949.91 |
| 1238371200000 | 1855.39 |
| 1238457600000 | 1889.12 |
| 1238544000000 | 1889.5 |
| 1238630400000 | 2031.18 |
| 1238716800000 | 2044.82 |
| 1238976000000 | 2079.54 |
| 1239062400000 | 2019.25 |
| 1239148800000 | 1989.71 |
| 1239235200000 | 2044.35 |
| 1239321600000 | 2044.35 |
| 1239580800000 | 2098.72 |
| 1239667200000 | 2150.1 |
| 1239753600000 | 2158.69 |
| 1239840000000 | 2152.93 |
| 1239926400000 | 2154.05 |
| 1240185600000 | 2120.85 |
| 1240272000000 | 2139.89 |
| 1240358400000 | 2088.84 |
| 1240444800000 | 2114.76 |
| 1240531200000 | 2131.57 |
| 1240790400000 | 2080.42 |
| 1240876800000 | 2071.11 |
| 1240963200000 | 2137.74 |
| 1241049600000 | 2231.98 |
| 1241136000000 | 2225.92 |
| 1241395200000 | 2360.2 |
| 1241481600000 | 2428.03 |
| 1241568000000 | 2555.32 |
| 1241654400000 | 2653.28 |
| 1241740800000 | 2657.37 |
| 1242000000000 | 2580.35 |
| 1242086400000 | 2600.98 |
| 1242172800000 | 2600.62 |
| 1242259200000 | 2523.99 |
| 1242345600000 | 2538.89 |
| 1242604800000 | 2572.49 |
| 1242691200000 | 2682.78 |
| 1242777600000 | 2709.32 |
| 1242864000000 | 2638.58 |
| 1242950400000 | 2705.81 |
| 1243209600000 | 2732.66 |
| 1243296000000 | 2694.69 |
| 1243382400000 | 2773.75 |
| 1243468800000 | 2762.47 |
| 1243555200000 | 2822.86 |
| 1243814400000 | 2903 |
| 1243900800000 | 2903.97 |
| 1243987200000 | 2910.8 |
| 1244073600000 | 2878.05 |
| 1244160000000 | 2903.95 |
| 1244419200000 | 2812.61 |
| 1244505600000 | 2836.71 |
| 1244592000000 | 2894.79 |
| 1244678400000 | 2889.95 |
| 1244764800000 | 2878.36 |
| 1245024000000 | 2791.83 |
| 1245110400000 | 2757.96 |
| 1245196800000 | 2733.84 |
| 1245283200000 | 2697.58 |
| 1245369600000 | 2746.17 |
| 1245628800000 | 2732.82 |
| 1245715200000 | 2683.91 |
| 1245801600000 | 2749.61 |
| 1245888000000 | 2770.19 |
| 1245974400000 | 2793.16 |
| 1246233600000 | 2798.79 |
| 1246320000000 | 2827.6 |
| 1246406400000 | 2860.61 |
| 1246492800000 | 2810.66 |
| 1246579200000 | 2780.26 |
| 1246838400000 | 2731.27 |
| 1246924800000 | 2736.55 |
| 1247011200000 | 2710.26 |
| 1247097600000 | 2772.34 |
| 1247184000000 | 2762.99 |
| 1247443200000 | 2710.68 |
| 1247529600000 | 2768.57 |
| 1247616000000 | 2881.37 |
| 1247702400000 | 2892.33 |
| 1247788800000 | 2933.36 |
| 1248048000000 | 2985.94 |
| 1248134400000 | 2984.46 |
| 1248220800000 | 2978.81 |
| 1248307200000 | 3031.42 |
| 1248393600000 | 3085.06 |
| 1248652800000 | 3137.86 |
| 1248739200000 | 3194.23 |
| 1248825600000 | 3158.32 |
| 1248912000000 | 3210.3 |
| 1248998400000 | 3240.26 |
| 1249257600000 | 3287.79 |
| 1249344000000 | 3248.08 |
| 1249430400000 | 3204.24 |
| 1249516800000 | 3199.27 |
| 1249603200000 | 3128.1 |
| 1249862400000 | 3123.98 |
| 1249948800000 | 3170.32 |
| 1250035200000 | 3141.84 |
| 1250121600000 | 3197.08 |
| 1250208000000 | 3213.51 |
| 1250467200000 | 3094.46 |
| 1250553600000 | 3123.97 |
| 1250640000000 | 3076.44 |
| 1250726400000 | 3132.25 |
| 1250812800000 | 3129.79 |
| 1251072000000 | 3206.87 |
| 1251158400000 | 3214.68 |
| 1251244800000 | 3216.65 |
| 1251331200000 | 3233.18 |
| 1251417600000 | 3251.55 |
| 1251676800000 | 3186.6 |
| 1251763200000 | 3190.92 |
| 1251849600000 | 3157.69 |
| 1251936000000 | 3196.05 |
| 1252022400000 | 3228.95 |
| 1252281600000 | 3271.66 |
| 1252368000000 | 3308.61 |
| 1252454400000 | 3301.98 |
| 1252540800000 | 3339.02 |
| 1252627200000 | 3347.4 |
| 1252886400000 | 3295.69 |
| 1252972800000 | 3297.45 |
| 1253059200000 | 3361.98 |
| 1253145600000 | 3359.58 |
| 1253232000000 | 3325.48 |
| 1253491200000 | 3324.04 |
| 1253577600000 | 3378.19 |
| 1253664000000 | 3374.83 |
| 1253750400000 | 3344.87 |
| 1253836800000 | 3341.44 |
| 1254096000000 | 3294.59 |
| 1254182400000 | 3336.91 |
| 1254268800000 | 3375.99 |
| 1254355200000 | 3351.22 |
| 1254441600000 | 3280.98 |
| 1254700800000 | 3260.45 |
| 1254787200000 | 3317.16 |
| 1254873600000 | 3343.99 |
| 1254960000000 | 3387.44 |
| 1255046400000 | 3385.29 |
| 1255305600000 | 3407.6 |
| 1255392000000 | 3389.94 |
| 1255478400000 | 3459.49 |
| 1255564800000 | 3467.8 |
| 1255651200000 | 3456.69 |
| 1255910400000 | 3468.69 |
| 1255996800000 | 3458.99 |
| 1256083200000 | 3441.43 |
| 1256169600000 | 3417.98 |
| 1256256000000 | 3463.22 |
| 1256515200000 | 3460.62 |
| 1256601600000 | 3426.66 |
| 1256688000000 | 3364.02 |
| 1256774400000 | 3351.83 |
| 1256860800000 | 3374.58 |
| 1257120000000 | 3370.31 |
| 1257206400000 | 3337.51 |
| 1257292800000 | 3385.59 |
| 1257379200000 | 3361.34 |
| 1257465600000 | 3402.91 |
| 1257724800000 | 3457.96 |
| 1257811200000 | 3469.47 |
| 1257897600000 | 3515.84 |
| 1257984000000 | 3492.79 |
| 1258070400000 | 3504.45 |
| 1258329600000 | 3586.97 |
| 1258416000000 | 3558.82 |
| 1258502400000 | 3549.46 |
| 1258588800000 | 3547.88 |
| 1258675200000 | 3558.69 |
| 1258934400000 | 3619.93 |
| 1259020800000 | 3594.85 |
| 1259107200000 | 3617.97 |
| 1259193600000 | 3564.28 |
| 1259280000000 | 3558.74 |
| 1259539200000 | 3524.33 |
| 1259625600000 | 3586.64 |
| 1259712000000 | 3622.23 |
| 1259798400000 | 3637.59 |
| 1259884800000 | 3600.87 |
| 1260144000000 | 3600.17 |
| 1260230400000 | 3602.07 |
| 1260316800000 | 3601.64 |
| 1260403200000 | 3582.7 |
| 1260489600000 | 3595.86 |
| 1260748800000 | 3593.76 |
| 1260835200000 | 3588.48 |
| 1260921600000 | 3605.72 |
| 1261008000000 | 3581.4 |
| 1261094400000 | 3574.95 |
| 1261353600000 | 3550.97 |
| 1261440000000 | 3596.51 |
| 1261526400000 | 3613.73 |
| 1261612800000 | 3619.29 |
| 1261699200000 | 3619.29 |
| 1261958400000 | 3642.76 |
| 1262044800000 | 3669.08 |
| 1262131200000 | 3676.58 |
| 1262217600000 | 3703.9 |
| 1262563200000 | 3713.65 |
| 1262649600000 | 3746.75 |
| 1262736000000 | 3757.27 |
| 1262822400000 | 3735.47 |
| 1262908800000 | 3743.96 |
| 1263168000000 | 3774.96 |
| 1263254400000 | 3746.45 |
| 1263340800000 | 3712.85 |
| 1263427200000 | 3740.79 |
| 1263513600000 | 3734.08 |
| 1263772800000 | 3746.05 |
| 1263859200000 | 3743.01 |
| 1263945600000 | 3694.57 |
| 1264032000000 | 3634.23 |
| 1264118400000 | 3598.26 |
| 1264377600000 | 3593.12 |
| 1264464000000 | 3490.19 |
| 1264550400000 | 3445.13 |
| 1264636800000 | 3514.58 |
| 1264723200000 | 3498.1 |
| 1264982400000 | 3469.19 |
| 1265068800000 | 3458.29 |
| 1265155200000 | 3510.02 |
| 1265241600000 | 3473.83 |
| 1265328000000 | 3395.19 |
| 1265587200000 | 3412.54 |
| 1265673600000 | 3480.54 |
| 1265760000000 | 3464.54 |
| 1265846400000 | 3496.77 |
| 1265932800000 | 3500.79 |
| 1266192000000 | 3505.16 |
| 1266278400000 | 3519.02 |
| 1266364800000 | 3563.78 |
| 1266451200000 | 3529.47 |
| 1266537600000 | 3496.4 |
| 1266796800000 | 3509.45 |
| 1266883200000 | 3535.77 |
| 1266969600000 | 3513.43 |
| 1267056000000 | 3492.07 |
| 1267142400000 | 3502.93 |
| 1267401600000 | 3529.46 |
| 1267488000000 | 3531.04 |
| 1267574400000 | 3553.22 |
| 1267660800000 | 3538.94 |
| 1267747200000 | 3562.07 |
| 1268006400000 | 3617.07 |
| 1268092800000 | 3625.56 |
| 1268179200000 | 3656.95 |
| 1268265600000 | 3676.83 |
| 1268352000000 | 3697.73 |
| 1268611200000 | 3682.44 |
| 1268697600000 | 3715.75 |
| 1268784000000 | 3760.46 |
| 1268870400000 | 3749.69 |
| 1268956800000 | 3747.36 |
| 1269216000000 | 3704.79 |
| 1269302400000 | 3731.94 |
| 1269388800000 | 3696.7 |
| 1269475200000 | 3695.01 |
| 1269561600000 | 3723.78 |
| 1269820800000 | 3764.98 |
| 1269907200000 | 3762.14 |
| 1269993600000 | 3706.95 |
| 1270080000000 | 3779.7 |
| 1270166400000 | 3779.7 |
| 1270425600000 | 3815.43 |
| 1270512000000 | 3824.84 |
| 1270598400000 | 3848.83 |
| 1270684800000 | 3819.94 |
| 1270771200000 | 3844.55 |
| 1271030400000 | 3856.98 |
| 1271116800000 | 3846.87 |
| 1271203200000 | 3960.94 |
| 1271289600000 | 3965.49 |
| 1271376000000 | 3962.33 |
| 1271635200000 | 3886.39 |
| 1271721600000 | 3928.34 |
| 1271808000000 | 3919.36 |
| 1271894400000 | 3930.73 |
| 1271980800000 | 3950.43 |
| 1272240000000 | 3980.46 |
| 1272326400000 | 3974.34 |
| 1272412800000 | 3879.02 |
| 1272499200000 | 3930.4 |
| 1272585600000 | 3946.04 |
| 1272844800000 | 3901.83 |
| 1272931200000 | 3833.05 |
| 1273017600000 | 3747.14 |
| 1273104000000 | 3709.29 |
| 1273190400000 | 3681.8 |
| 1273449600000 | 3808.18 |
| 1273536000000 | 3771.01 |
| 1273622400000 | 3815.39 |
| 1273708800000 | 3794.6 |
| 1273795200000 | 3764.56 |
| 1274054400000 | 3722.72 |
| 1274140800000 | 3748.55 |
| 1274227200000 | 3635.62 |
| 1274313600000 | 3592.42 |
| 1274400000000 | 3526.31 |
| 1274659200000 | 3562.73 |
| 1274745600000 | 3433.6 |
| 1274832000000 | 3521.74 |
| 1274918400000 | 3579.74 |
| 1275004800000 | 3585.95 |
| 1275264000000 | 3610.61 |
| 1275350400000 | 3539.61 |
| 1275436800000 | 3553.02 |
| 1275523200000 | 3657.5 |
| 1275609600000 | 3660.28 |
| 1275868800000 | 3570.26 |
| 1275955200000 | 3564.94 |
| 1276041600000 | 3573.99 |
| 1276128000000 | 3637.13 |
| 1276214400000 | 3661.55 |
| 1276473600000 | 3710.11 |
| 1276560000000 | 3709.06 |
| 1276646400000 | 3749.81 |
| 1276732800000 | 3748.29 |
| 1276819200000 | 3760.33 |
| 1277078400000 | 3848.33 |
| 1277164800000 | 3810.67 |
| 1277251200000 | 3783.11 |
| 1277337600000 | 3750.09 |
| 1277424000000 | 3765.28 |
| 1277683200000 | 3806.64 |
| 1277769600000 | 3717.06 |
| 1277856000000 | 3737.27 |
| 1277942400000 | 3718.75 |
| 1278028800000 | 3765.37 |
| 1278288000000 | 3759 |
| 1278374400000 | 3810.09 |
| 1278460800000 | 3799.52 |
| 1278547200000 | 3859.89 |
| 1278633600000 | 3889.3 |
| 1278892800000 | 3897.51 |
| 1278979200000 | 3917.44 |
| 1279065600000 | 3958.13 |
| 1279152000000 | 3943.31 |
| 1279238400000 | 3963.45 |
| 1279497600000 | 3936.49 |
| 1279584000000 | 3953.98 |
| 1279670400000 | 3922.29 |
| 1279756800000 | 3963.63 |
| 1279843200000 | 3987.06 |
| 1280102400000 | 4003.22 |
| 1280188800000 | 4024.07 |
| 1280275200000 | 4024.43 |
| 1280361600000 | 4049.26 |
| 1280448000000 | 4032.15 |
| 1280707200000 | 4117.19 |
| 1280793600000 | 4107.15 |
| 1280880000000 | 4085.25 |
| 1280966400000 | 4089.54 |
| 1281052800000 | 4091.69 |
| 1281312000000 | 4091.36 |
| 1281398400000 | 4050.67 |
| 1281484800000 | 3982.11 |
| 1281571200000 | 3957.74 |
| 1281657600000 | 3980.96 |
| 1281916800000 | 3971.88 |
| 1282003200000 | 3976.94 |
| 1282089600000 | 3982.14 |
| 1282176000000 | 4018.74 |
| 1282262400000 | 3996.36 |
| 1282521600000 | 3987.42 |
| 1282608000000 | 3976.35 |
| 1282694400000 | 3983.26 |
| 1282780800000 | 4000.38 |
| 1282867200000 | 4016.11 |
| 1283126400000 | 4047.72 |
| 1283212800000 | 4039.16 |
| 1283299200000 | 4106.57 |
| 1283385600000 | 4106.45 |
| 1283472000000 | 4133.15 |
| 1283731200000 | 4176.81 |
| 1283817600000 | 4170.29 |
| 1283904000000 | 4160.91 |
| 1283990400000 | 4177.16 |
| 1284076800000 | 4179.26 |
| 1284336000000 | 4252.2 |
| 1284422400000 | 4236.24 |
| 1284508800000 | 4258.52 |
| 1284595200000 | 4254.14 |
| 1284681600000 | 4274.43 |
| 1284940800000 | 4284.75 |
| 1285027200000 | 4308.71 |
| 1285113600000 | 4328.25 |
| 1285200000000 | 4309.61 |
| 1285286400000 | 4337.45 |
| 1285545600000 | 4368.93 |
| 1285632000000 | 4349.07 |
| 1285718400000 | 4375.68 |
| 1285804800000 | 4366.64 |
| 1285891200000 | 4420.6 |
| 1286150400000 | 4448.27 |
| 1286236800000 | 4465.21 |
| 1286323200000 | 4510.96 |
| 1286409600000 | 4487.42 |
| 1286496000000 | 4471.69 |
| 1286755200000 | 4488.84 |
| 1286841600000 | 4468.76 |
| 1286928000000 | 4560.69 |
| 1287014400000 | 4573.65 |
| 1287100800000 | 4584.02 |
| 1287360000000 | 4542.87 |
| 1287446400000 | 4527.45 |
| 1287532800000 | 4531.98 |
| 1287619200000 | 4531.79 |
| 1287705600000 | 4533.56 |
| 1287964800000 | 4569 |
| 1288051200000 | 4523.54 |
| 1288137600000 | 4438.84 |
| 1288224000000 | 4475.93 |
| 1288310400000 | 4504.54 |
| 1288569600000 | 4585.85 |
| 1288656000000 | 4617.69 |
| 1288742400000 | 4643.13 |
| 1288828800000 | 4688.02 |
| 1288915200000 | 4675.87 |
| 1289174400000 | 4758.17 |
| 1289260800000 | 4791.79 |
| 1289347200000 | 4737.01 |
| 1289433600000 | 4743.54 |
| 1289520000000 | 4655.89 |
| 1289779200000 | 4606.3 |
| 1289865600000 | 4575.89 |
| 1289952000000 | 4578.77 |
| 1290038400000 | 4600.3 |
| 1290124800000 | 4576.19 |
| 1290384000000 | 4570.04 |
| 1290470400000 | 4432.32 |
| 1290556800000 | 4454.96 |
| 1290643200000 | 4492.93 |
| 1290729600000 | 4445.57 |
| 1290988800000 | 4441.91 |
| 1291075200000 | 4421.43 |
| 1291161600000 | 4507.21 |
| 1291248000000 | 4540.15 |
| 1291334400000 | 4526.79 |
| 1291593600000 | 4533.95 |
| 1291680000000 | 4551.98 |
| 1291766400000 | 4520.8 |
| 1291852800000 | 4547.03 |
| 1291939200000 | 4527.15 |
| 1292198400000 | 4535.08 |
| 1292284800000 | 4539.65 |
| 1292371200000 | 4465.62 |
| 1292457600000 | 4442.46 |
| 1292544000000 | 4459.35 |
| 1292803200000 | 4422.97 |
| 1292889600000 | 4457.49 |
| 1292976000000 | 4479.76 |
| 1293062400000 | 4474.56 |
| 1293148800000 | 4504.73 |
| 1293408000000 | 4526.5 |
| 1293494400000 | 4569.64 |
| 1293580800000 | 4615.28 |
| 1293667200000 | 4642.3 |
| 1293753600000 | 4634.15 |
| 1294012800000 | 4688.75 |
| 1294099200000 | 4695.66 |
| 1294185600000 | 4684.41 |
| 1294272000000 | 4718.14 |
| 1294358400000 | 4694.11 |
| 1294617600000 | 4636.12 |
| 1294704000000 | 4670.08 |
| 1294790400000 | 4697.2 |
| 1294876800000 | 4723.13 |
| 1294963200000 | 4708.07 |
| 1295222400000 | 4697.16 |
| 1295308800000 | 4719.91 |
| 1295395200000 | 4721.14 |
| 1295481600000 | 4640.02 |
| 1295568000000 | 4635.07 |
| 1295827200000 | 4642.22 |
| 1295913600000 | 4637.34 |
| 1296000000000 | 4699.27 |
| 1296086400000 | 4703.2 |
| 1296172800000 | 4695.52 |
| 1296432000000 | 4638.04 |
| 1296518400000 | 4674.85 |
| 1296604800000 | 4719.01 |
| 1296691200000 | 4710.56 |
| 1296777600000 | 4721.58 |
| 1297036800000 | 4694.62 |
| 1297123200000 | 4704.4 |
| 1297209600000 | 4653.67 |
| 1297296000000 | 4562.78 |
| 1297382400000 | 4518.33 |
| 1297641600000 | 4558.42 |
| 1297728000000 | 4534.45 |
| 1297814400000 | 4558.08 |
| 1297900800000 | 4546.73 |
| 1297987200000 | 4563.6 |
| 1298246400000 | 4533.28 |
| 1298332800000 | 4448.27 |
| 1298419200000 | 4426.07 |
| 1298505600000 | 4396.18 |
| 1298592000000 | 4475.54 |
| 1298851200000 | 4459.72 |
| 1298937600000 | 4533.86 |
| 1299024000000 | 4481.81 |
| 1299110400000 | 4502.44 |
| 1299196800000 | 4539.08 |
| 1299456000000 | 4547.05 |
| 1299542400000 | 4592.29 |
| 1299628800000 | 4576.92 |
| 1299715200000 | 4535.46 |
| 1299801600000 | 4499.97 |
| 1300060800000 | 4488.39 |
| 1300147200000 | 4327.72 |
| 1300233600000 | 4362.55 |
| 1300320000000 | 4328.93 |
| 1300406400000 | 4328.54 |
| 1300665600000 | 4427.64 |
| 1300752000000 | 4468.05 |
| 1300838400000 | 4485.7 |
| 1300924800000 | 4537.86 |
| 1301011200000 | 4575.27 |
| 1301270400000 | 4556.01 |
| 1301356800000 | 4555.37 |
| 1301443200000 | 4610.45 |
| 1301529600000 | 4632.8 |
| 1301616000000 | 4646.86 |
| 1301875200000 | 4681.92 |
| 1301961600000 | 4688.15 |
| 1302048000000 | 4724.64 |
| 1302134400000 | 4725.66 |
| 1302220800000 | 4763.83 |
| 1302480000000 | 4729.03 |
| 1302566400000 | 4684.06 |
| 1302652800000 | 4744.12 |
| 1302739200000 | 4750.98 |
| 1302825600000 | 4759.31 |
| 1303084800000 | 4724.89 |
| 1303171200000 | 4719.72 |
| 1303257600000 | 4804.82 |
| 1303344000000 | 4867.39 |
| 1303430400000 | 4867.39 |
| 1303689600000 | 4855.99 |
| 1303776000000 | 4849.43 |
| 1303862400000 | 4865.47 |
| 1303948800000 | 4888.39 |
| 1304035200000 | 4902.88 |
| 1304294400000 | 4902.79 |
| 1304380800000 | 4849.57 |
| 1304467200000 | 4776.26 |
| 1304553600000 | 4749.33 |
| 1304640000000 | 4752.62 |
| 1304899200000 | 4801.92 |
| 1304985600000 | 4838 |
| 1305072000000 | 4871.12 |
| 1305158400000 | 4773.83 |
| 1305244800000 | 4818.66 |
| 1305504000000 | 4766.15 |
| 1305590400000 | 4760.76 |
| 1305676800000 | 4801.28 |
| 1305763200000 | 4848.5 |
| 1305849600000 | 4842.57 |
| 1306108800000 | 4714.6 |
| 1306195200000 | 4730.47 |
| 1306281600000 | 4735.2 |
| 1306368000000 | 4750.5 |
| 1306454400000 | 4800.39 |
| 1306713600000 | 4815.32 |
| 1306800000000 | 4841.98 |
| 1306886400000 | 4872.32 |
| 1306972800000 | 4841.32 |
| 1307059200000 | 4834.39 |
| 1307318400000 | 4790.17 |
| 1307404800000 | 4804.94 |
| 1307491200000 | 4771.41 |
| 1307577600000 | 4766.46 |
| 1307664000000 | 4722.99 |
| 1307923200000 | 4679.12 |
| 1308009600000 | 4703.08 |
| 1308096000000 | 4686.36 |
| 1308182400000 | 4606.11 |
| 1308268800000 | 4606.99 |
| 1308528000000 | 4615.37 |
| 1308614400000 | 4693.6 |
| 1308700800000 | 4684.09 |
| 1308787200000 | 4660.17 |
| 1308873600000 | 4698.65 |
| 1309132800000 | 4654.62 |
| 1309219200000 | 4666.72 |
| 1309305600000 | 4734.4 |
| 1309392000000 | 4817.19 |
| 1309478400000 | 4845.81 |
| 1309737600000 | 4873.94 |
| 1309824000000 | 4834.44 |
| 1309910400000 | 4809.69 |
| 1309996800000 | 4845.07 |
| 1310083200000 | 4886.85 |
| 1310342400000 | 4813.7 |
| 1310428800000 | 4750.16 |
| 1310515200000 | 4799.36 |
| 1310601600000 | 4804.35 |
| 1310688000000 | 4797.2 |
| 1310947200000 | 4779.75 |
| 1311033600000 | 4826.89 |
| 1311120000000 | 4878.96 |
| 1311206400000 | 4908.8 |
| 1311292800000 | 4989.5 |
| 1311552000000 | 4974.92 |
| 1311638400000 | 5019.84 |
| 1311724800000 | 5032.52 |
| 1311811200000 | 5030.05 |
| 1311897600000 | 5019.54 |
| 1312156800000 | 5053.2 |
| 1312243200000 | 4984.24 |
| 1312329600000 | 4908.35 |
| 1312416000000 | 4830.46 |
| 1312502400000 | 4660.6 |
| 1312761600000 | 4499.26 |
| 1312848000000 | 4508.55 |
| 1312934400000 | 4407.71 |
| 1313020800000 | 4388.45 |
| 1313107200000 | 4460.88 |
| 1313366400000 | 4535.45 |
| 1313452800000 | 4487.96 |
| 1313539200000 | 4493.13 |
| 1313625600000 | 4434.93 |
| 1313712000000 | 4315.96 |
| 1313971200000 | 4308.9 |
| 1314057600000 | 4372.44 |
| 1314144000000 | 4305.37 |
| 1314230400000 | 4352.34 |
| 1314316800000 | 4344.16 |
| 1314576000000 | 4416.61 |
| 1314662400000 | 4411.74 |
| 1314748800000 | 4573.61 |
| 1314835200000 | 4532.24 |
| 1314921600000 | 4494.85 |
| 1315180800000 | 4373.51 |
| 1315267200000 | 4368.4 |
| 1315353600000 | 4455.75 |
| 1315440000000 | 4483.58 |
| 1315526400000 | 4382.35 |
| 1315785600000 | 4232.27 |
| 1315872000000 | 4197 |
| 1315958400000 | 4195.3 |
| 1316044800000 | 4252.26 |
| 1316131200000 | 4293.45 |
| 1316390400000 | 4165.31 |
| 1316476800000 | 4214.35 |
| 1316563200000 | 4171.6 |
| 1316649600000 | 3983.58 |
| 1316736000000 | 3974.55 |
| 1316995200000 | 3887.66 |
| 1317081600000 | 4058.84 |
| 1317168000000 | 3994.04 |
| 1317254400000 | 3988.16 |
| 1317340800000 | 3916.09 |
| 1317600000000 | 3802.86 |
| 1317686400000 | 3667.27 |
| 1317772800000 | 3694.12 |
| 1317859200000 | 3803.02 |
| 1317945600000 | 3882.32 |
| 1318204800000 | 3968.55 |
| 1318291200000 | 3993.62 |
| 1318377600000 | 4084.09 |
| 1318464000000 | 4057.91 |
| 1318550400000 | 4123.76 |
| 1318809600000 | 4167.64 |
| 1318896000000 | 4072.3 |
| 1318982400000 | 4091.24 |
| 1319068800000 | 4029.48 |
| 1319155200000 | 4061.28 |
| 1319414400000 | 4145.81 |
| 1319500800000 | 4165.13 |
| 1319587200000 | 4131.91 |
| 1319673600000 | 4326.43 |
| 1319760000000 | 4440.07 |
| 1320019200000 | 4329.13 |
| 1320105600000 | 4146.47 |
| 1320192000000 | 4233.4 |
| 1320278400000 | 4191.5 |
| 1320364800000 | 4268.48 |
| 1320624000000 | 4255.42 |
| 1320710400000 | 4283.71 |
| 1320796800000 | 4223.37 |
| 1320883200000 | 4101.19 |
| 1320969600000 | 4129.84 |
| 1321228800000 | 4171.25 |
| 1321315200000 | 4129.36 |
| 1321401600000 | 4127.46 |
| 1321488000000 | 4081.33 |
| 1321574400000 | 4001.75 |
| 1321833600000 | 3930.38 |
| 1321920000000 | 3964.47 |
| 1322006400000 | 3884.24 |
| 1322092800000 | 3878.23 |
| 1322179200000 | 3819.59 |
| 1322438400000 | 3926.68 |
| 1322524800000 | 3926.7 |
| 1322611200000 | 3988.46 |
| 1322697600000 | 4073.72 |
| 1322784000000 | 4093.97 |
| 1323043200000 | 4098.32 |
| 1323129600000 | 4058.96 |
| 1323216000000 | 4096.82 |
| 1323302400000 | 3992.08 |
| 1323388800000 | 3943.44 |
| 1323648000000 | 3939.55 |
| 1323734400000 | 3905.79 |
| 1323820800000 | 3869.67 |
| 1323907200000 | 3820.62 |
| 1323993600000 | 3868.14 |
| 1324252800000 | 3795.39 |
| 1324339200000 | 3821.53 |
| 1324425600000 | 3911.79 |
| 1324512000000 | 3909.65 |
| 1324598400000 | 3925 |
| 1324857600000 | 3925 |
| 1324944000000 | 3914.54 |
| 1325030400000 | 3897.86 |
| 1325116800000 | 3899.66 |
| 1325203200000 | 3876.41 |
| 1325462400000 | 3876.41 |
| 1325548800000 | 3977.3 |
| 1325635200000 | 3995.98 |
| 1325721600000 | 3981.97 |
| 1325808000000 | 3986.78 |
| 1326067200000 | 3946.07 |
| 1326153600000 | 4012.28 |
| 1326240000000 | 4045.7 |
| 1326326400000 | 4050.19 |
| 1326412800000 | 4112.92 |
| 1326672000000 | 4074.89 |
| 1326758400000 | 4179.73 |
| 1326844800000 | 4172.72 |
| 1326931200000 | 4206.52 |
| 1327017600000 | 4264.08 |
| 1327276800000 | 4284.5 |
| 1327363200000 | 4274.39 |
| 1327449600000 | 4343.15 |
| 1327536000000 | 4393.68 |
| 1327622400000 | 4431.46 |
| 1327881600000 | 4372.07 |
| 1327968000000 | 4420.84 |
| 1328054400000 | 4433.22 |
| 1328140800000 | 4456.17 |
| 1328227200000 | 4491.35 |
| 1328486400000 | 4501.24 |
| 1328572800000 | 4542.34 |
| 1328659200000 | 4580.94 |
| 1328745600000 | 4577.04 |
| 1328832000000 | 4496.85 |
| 1329091200000 | 4541.41 |
| 1329177600000 | 4520.08 |
| 1329264000000 | 4573.68 |
| 1329350400000 | 4507.05 |
| 1329436800000 | 4565.02 |
| 1329696000000 | 4621.58 |
| 1329782400000 | 4618.14 |
| 1329868800000 | 4560.72 |
| 1329955200000 | 4539.8 |
| 1330041600000 | 4555.25 |
| 1330300800000 | 4505.42 |
| 1330387200000 | 4556.27 |
| 1330473600000 | 4614.48 |
| 1330560000000 | 4586.24 |
| 1330646400000 | 4597.78 |
| 1330905600000 | 4566.95 |
| 1330992000000 | 4455.72 |
| 1331078400000 | 4430.22 |
| 1331164800000 | 4548.49 |
| 1331251200000 | 4540.45 |
| 1331510400000 | 4511.48 |
| 1331596800000 | 4564.8 |
| 1331683200000 | 4594.01 |
| 1331769600000 | 4605.84 |
| 1331856000000 | 4607.46 |
| 1332115200000 | 4579.22 |
| 1332201600000 | 4574.46 |
| 1332288000000 | 4574.84 |
| 1332374400000 | 4528.19 |
| 1332460800000 | 4557.44 |
| 1332720000000 | 4547.15 |
| 1332806400000 | 4624.5 |
| 1332892800000 | 4609.53 |
| 1332979200000 | 4569.94 |
| 1333065600000 | 4601.53 |
| 1333324800000 | 4617.18 |
| 1333411200000 | 4627.25 |
| 1333497600000 | 4553.01 |
| 1333584000000 | 4551.89 |
| 1333670400000 | 4551.89 |
| 1333929600000 | 4504.18 |
| 1334016000000 | 4529.52 |
| 1334102400000 | 4498.42 |
| 1334188800000 | 4563.86 |
| 1334275200000 | 4595.52 |
| 1334534400000 | 4589.91 |
| 1334620800000 | 4589.33 |
| 1334707200000 | 4606.29 |
| 1334793600000 | 4614.04 |
| 1334880000000 | 4597.75 |
| 1335139200000 | 4546.21 |
| 1335225600000 | 4577.26 |
| 1335312000000 | 4601.27 |
| 1335398400000 | 4621.07 |
| 1335484800000 | 4637.5 |
| 1335744000000 | 4644.09 |
| 1335830400000 | 4648.86 |
| 1335916800000 | 4676.3 |
| 1336003200000 | 4657.41 |
| 1336089600000 | 4631.61 |
| 1336348800000 | 4531.2 |
| 1336435200000 | 4536.56 |
| 1336521600000 | 4485.24 |
| 1336608000000 | 4497.18 |
| 1336694400000 | 4463.58 |
| 1336953600000 | 4405.79 |
| 1337040000000 | 4422.08 |
| 1337126400000 | 4325.39 |
| 1337212800000 | 4315.44 |
| 1337299200000 | 4223.37 |
| 1337558400000 | 4245.43 |
| 1337644800000 | 4310.8 |
| 1337731200000 | 4214.86 |
| 1337817600000 | 4225.11 |
| 1337904000000 | 4206.95 |
| 1338163200000 | 4236.34 |
| 1338249600000 | 4262.53 |
| 1338336000000 | 4202.38 |
| 1338422400000 | 4185.7 |
| 1338508800000 | 4117.52 |
| 1338768000000 | 4067.87 |
| 1338854400000 | 4090.55 |
| 1338940800000 | 4187.79 |
| 1339027200000 | 4196.7 |
| 1339113600000 | 4139.43 |
| 1339372800000 | 4220.88 |
| 1339459200000 | 4223.39 |
| 1339545600000 | 4228.6 |
| 1339632000000 | 4202.32 |
| 1339718400000 | 4292.11 |
| 1339977600000 | 4312.21 |
| 1340064000000 | 4356.06 |
| 1340150400000 | 4373.63 |
| 1340236800000 | 4316.68 |
| 1340323200000 | 4305.47 |
| 1340582400000 | 4265.27 |
| 1340668800000 | 4263.93 |
| 1340755200000 | 4325.97 |
| 1340841600000 | 4321.29 |
| 1340928000000 | 4412.83 |
| 1341187200000 | 4457.59 |
| 1341273600000 | 4530.95 |
| 1341360000000 | 4518.93 |
| 1341446400000 | 4556.75 |
| 1341532800000 | 4540.98 |
| 1341792000000 | 4469.12 |
| 1341878400000 | 4532.84 |
| 1341964800000 | 4582.88 |
| 1342051200000 | 4526.36 |
| 1342137600000 | 4581.23 |
| 1342396800000 | 4587.84 |
| 1342483200000 | 4612.78 |
| 1342569600000 | 4638.52 |
| 1342656000000 | 4679.79 |
| 1342742400000 | 4647.75 |
| 1343001600000 | 4579.15 |
| 1343088000000 | 4609.91 |
| 1343174400000 | 4606.72 |
| 1343260800000 | 4656.48 |
| 1343347200000 | 4656.03 |
| 1343606400000 | 4712.43 |
| 1343692800000 | 4729.58 |
| 1343779200000 | 4749.11 |
| 1343865600000 | 4710.43 |
| 1343952000000 | 4757.61 |
| 1344211200000 | 4807.9 |
| 1344297600000 | 4799.22 |
| 1344384000000 | 4775.4 |
| 1344470400000 | 4774.55 |
| 1344556800000 | 4775.77 |
| 1344816000000 | 4782.86 |
| 1344902400000 | 4810.4 |
| 1344988800000 | 4775.62 |
| 1345075200000 | 4778.74 |
| 1345161600000 | 4764.71 |
| 1345420800000 | 4765.23 |
| 1345507200000 | 4786.74 |
| 1345593600000 | 4753.9 |
| 1345680000000 | 4785.24 |
| 1345766400000 | 4760.45 |
| 1346025600000 | 4746.25 |
| 1346112000000 | 4733.83 |
| 1346198400000 | 4738.08 |
| 1346284800000 | 4693.05 |
| 1346371200000 | 4736.57 |
| 1346630400000 | 4732.09 |
| 1346716800000 | 4717.83 |
| 1346803200000 | 4689.34 |
| 1346889600000 | 4700.49 |
| 1346976000000 | 4757.88 |
| 1347235200000 | 4756.13 |
| 1347321600000 | 4787.05 |
| 1347408000000 | 4810.65 |
| 1347494400000 | 4805.71 |
| 1347580800000 | 4909.33 |
| 1347840000000 | 4907.75 |
| 1347926400000 | 4886.49 |
| 1348012800000 | 4904.12 |
| 1348099200000 | 4877.61 |
| 1348185600000 | 4916.53 |
| 1348444800000 | 4877.17 |
| 1348531200000 | 4881.62 |
| 1348617600000 | 4828.2 |
| 1348704000000 | 4874.98 |
| 1348790400000 | 4880.8 |
| 1349049600000 | 4868.84 |
| 1349136000000 | 4896.15 |
| 1349222400000 | 4883.76 |
| 1349308800000 | 4911.18 |
| 1349395200000 | 4952.21 |
| 1349654400000 | 4890.75 |
| 1349740800000 | 4874.35 |
| 1349827200000 | 4822.58 |
| 1349913600000 | 4830.77 |
| 1350000000000 | 4870.77 |
| 1350259200000 | 4870.45 |
| 1350345600000 | 4887.15 |
| 1350432000000 | 4902.46 |
| 1350518400000 | 4915.31 |
| 1350604800000 | 4881.95 |
| 1350864000000 | 4873 |
| 1350950400000 | 4867.53 |
| 1351036800000 | 4861.69 |
| 1351123200000 | 4898.27 |
| 1351209600000 | 4896.21 |
| 1351468800000 | 4850.96 |
| 1351555200000 | 4868.44 |
| 1351641600000 | 4859.34 |
| 1351728000000 | 4845.92 |
| 1351814400000 | 4854.6 |
| 1352073600000 | 4836.11 |
| 1352160000000 | 4825.45 |
| 1352246400000 | 4863.1 |
| 1352332800000 | 4807.58 |
| 1352419200000 | 4798.4 |
| 1352678400000 | 4798.84 |
| 1352764800000 | 4800.15 |
| 1352851200000 | 4758.29 |
| 1352937600000 | 4695.92 |
| 1353024000000 | 4680.47 |
| 1353283200000 | 4710.92 |
| 1353369600000 | 4719.17 |
| 1353456000000 | 4721.6 |
| 1353542400000 | 4761.18 |
| 1353628800000 | 4780.07 |
| 1353888000000 | 4806.99 |
| 1353974400000 | 4816.72 |
| 1354060800000 | 4819.21 |
| 1354147200000 | 4883.58 |
| 1354233600000 | 4921.3 |
| 1354492800000 | 4922.16 |
| 1354579200000 | 4921.5 |
| 1354665600000 | 4938.72 |
| 1354752000000 | 4934.62 |
| 1354838400000 | 4975.78 |
| 1355097600000 | 4981.67 |
| 1355184000000 | 4988.05 |
| 1355270400000 | 5026.07 |
| 1355356800000 | 5047.33 |
| 1355443200000 | 5051.11 |
| 1355702400000 | 5041.78 |
| 1355788800000 | 5046.71 |
| 1355875200000 | 5046.2 |
| 1355961600000 | 5071.14 |
| 1356048000000 | 5045.49 |
| 1356307200000 | 5062.86 |
| 1356393600000 | 5062.86 |
| 1356480000000 | 5075.68 |
| 1356566400000 | 5085.96 |
| 1356652800000 | 5093.61 |
| 1356912000000 | 5064.68 |
| 1357084800000 | 5129.82 |
| 1357171200000 | 5158.12 |
| 1357257600000 | 5128.9 |
| 1357516800000 | 5115.34 |
| 1357603200000 | 5093.48 |
| 1357689600000 | 5130.62 |
| 1357776000000 | 5163.08 |
| 1357862400000 | 5146.77 |
| 1358121600000 | 5126.43 |
| 1358208000000 | 5112.75 |
| 1358294400000 | 5135.2 |
| 1358380800000 | 5118.52 |
| 1358467200000 | 5127.81 |
| 1358726400000 | 5139.28 |
| 1358812800000 | 5140.46 |
| 1358899200000 | 5158.7 |
| 1358985600000 | 5176.29 |
| 1359072000000 | 5186.53 |
| 1359331200000 | 5172.78 |
| 1359417600000 | 5172.69 |
| 1359504000000 | 5214.02 |
| 1359590400000 | 5202.21 |
| 1359676800000 | 5208.03 |
| 1359936000000 | 5216.18 |
| 1360022400000 | 5184.29 |
| 1360108800000 | 5193.1 |
| 1360195200000 | 5163.5 |
| 1360281600000 | 5188.1 |
| 1360540800000 | 5176.32 |
| 1360627200000 | 5178.42 |
| 1360713600000 | 5231.07 |
| 1360800000000 | 5230.98 |
| 1360886400000 | 5211.16 |
| 1361145600000 | 5212.42 |
| 1361232000000 | 5233.08 |
| 1361318400000 | 5254.78 |
| 1361404800000 | 5206.39 |
| 1361491200000 | 5213.36 |
| 1361750400000 | 5203.67 |
| 1361836800000 | 5150.67 |
| 1361923200000 | 5167.53 |
| 1362009600000 | 5186.11 |
| 1362096000000 | 5176.49 |
| 1362355200000 | 5101.41 |
| 1362441600000 | 5118.42 |
| 1362528000000 | 5182.35 |
| 1362614400000 | 5200.99 |
| 1362700800000 | 5184.8 |
| 1362960000000 | 5182.22 |
| 1363046400000 | 5205.8 |
| 1363132800000 | 5177.94 |
| 1363219200000 | 5169.71 |
| 1363305600000 | 5186.66 |
| 1363564800000 | 5135.64 |
| 1363651200000 | 5148.23 |
| 1363737600000 | 5130 |
| 1363824000000 | 5170.92 |
| 1363910400000 | 5162.75 |
| 1364169600000 | 5192.71 |
| 1364256000000 | 5239.38 |
| 1364342400000 | 5269.31 |
| 1364428800000 | 5273.24 |
| 1364515200000 | 5273.24 |
| 1364774400000 | 5267.32 |
| 1364860800000 | 5292.21 |
| 1364947200000 | 5299.32 |
| 1365033600000 | 5267.15 |
| 1365120000000 | 5265.33 |
| 1365379200000 | 5237.05 |
| 1365465600000 | 5259.69 |
| 1365552000000 | 5267.4 |
| 1365638400000 | 5292.5 |
| 1365724800000 | 5272.8 |
| 1365984000000 | 5258.21 |
| 1366070400000 | 5272.65 |
| 1366156800000 | 5264.78 |
| 1366243200000 | 5267.52 |
| 1366329600000 | 5267.25 |
| 1366588800000 | 5267.68 |
| 1366675200000 | 5229.34 |
| 1366761600000 | 5283.65 |
| 1366848000000 | 5328.66 |
| 1366934400000 | 5355.22 |
| 1367193600000 | 5400.07 |
| 1367280000000 | 5411.23 |
| 1367366400000 | 5402.43 |
| 1367452800000 | 5440.9 |
| 1367539200000 | 5401.58 |
| 1367798400000 | 5439.59 |
| 1367884800000 | 5437.14 |
| 1367971200000 | 5516.23 |
| 1368057600000 | 5544.69 |
| 1368144000000 | 5521.12 |
| 1368403200000 | 5492.49 |
| 1368489600000 | 5490.22 |
| 1368576000000 | 5483.93 |
| 1368662400000 | 5482.96 |
| 1368748800000 | 5455.9 |
| 1369008000000 | 5464.2 |
| 1369094400000 | 5431.49 |
| 1369180800000 | 5425.21 |
| 1369267200000 | 5324.45 |
| 1369353600000 | 5327.89 |
| 1369612800000 | 5341.1 |
| 1369699200000 | 5328.1 |
| 1369785600000 | 5277.29 |
| 1369872000000 | 5271.25 |
| 1369958400000 | 5212.56 |
| 1370217600000 | 5222.84 |
| 1370304000000 | 5236.31 |
| 1370390400000 | 5178.92 |
| 1370476800000 | 5107.4 |
| 1370563200000 | 5099.16 |
| 1370822400000 | 5060.76 |
| 1370908800000 | 5021.73 |
| 1370995200000 | 5018.41 |
| 1371081600000 | 4994.13 |
| 1371168000000 | 5041.51 |
| 1371427200000 | 5065.76 |
| 1371513600000 | 5112.82 |
| 1371600000000 | 5108.64 |
| 1371686400000 | 4900.41 |
| 1371772800000 | 4887.64 |
| 1372032000000 | 4791.49 |
| 1372118400000 | 4856.45 |
| 1372204800000 | 4868.29 |
| 1372291200000 | 4912.34 |
| 1372377600000 | 4961.77 |
| 1372636800000 | 4948.66 |
| 1372723200000 | 4988.17 |
| 1372809600000 | 4912.05 |
| 1372896000000 | 4943.21 |
| 1372982400000 | 4946.22 |
| 1373241600000 | 4910.66 |
| 1373328000000 | 4943.33 |
| 1373414400000 | 4982.44 |
| 1373500800000 | 5131.93 |
| 1373587200000 | 5110.92 |
| 1373846400000 | 5100.26 |
| 1373932800000 | 5106.9 |
| 1374019200000 | 5074.75 |
| 1374105600000 | 5070.95 |
| 1374192000000 | 5072.54 |
| 1374451200000 | 5117.67 |
| 1374537600000 | 5139.32 |
| 1374624000000 | 5160.33 |
| 1374710400000 | 5108.56 |
| 1374796800000 | 5118.4 |
| 1375056000000 | 5112.49 |
| 1375142400000 | 5111.85 |
| 1375228800000 | 5063.13 |
| 1375315200000 | 5095.42 |
| 1375401600000 | 5117.56 |
| 1375660800000 | 5120.86 |
| 1375747200000 | 5099.77 |
| 1375833600000 | 5112.99 |
| 1375920000000 | 5139.09 |
| 1376006400000 | 5143.23 |
| 1376265600000 | 5148.03 |
| 1376352000000 | 5144.66 |
| 1376438400000 | 5133.7 |
| 1376524800000 | 5086.93 |
| 1376611200000 | 5072.03 |
| 1376870400000 | 5007.26 |
| 1376956800000 | 4944.37 |
| 1377043200000 | 4911.37 |
| 1377129600000 | 4874.45 |
| 1377216000000 | 4893.27 |
| 1377475200000 | 4893.05 |
| 1377561600000 | 4797.3 |
| 1377648000000 | 4787.17 |
| 1377734400000 | 4836.95 |
| 1377820800000 | 4826.58 |
| 1378080000000 | 4873.19 |
| 1378166400000 | 4858.87 |
| 1378252800000 | 4816.09 |
| 1378339200000 | 4821.71 |
| 1378425600000 | 4855.83 |
| 1378684800000 | 4929.31 |
| 1378771200000 | 4995.94 |
| 1378857600000 | 4976.08 |
| 1378944000000 | 5002.32 |
| 1379030400000 | 4986.83 |
| 1379289600000 | 5116.36 |
| 1379376000000 | 5120.9 |
| 1379462400000 | 5145.72 |
| 1379548800000 | 5288.39 |
| 1379635200000 | 5247.71 |
| 1379894400000 | 5213.03 |
| 1379980800000 | 5202.3 |
| 1380067200000 | 5199.38 |
| 1380153600000 | 5176.24 |
| 1380240000000 | 5201.23 |
| 1380499200000 | 5133.4 |
| 1380585600000 | 5170.28 |
| 1380672000000 | 5136.78 |
| 1380758400000 | 5126.17 |
| 1380844800000 | 5131.52 |
| 1381104000000 | 5118.3 |
| 1381190400000 | 5130.72 |
| 1381276800000 | 5131.84 |
| 1381363200000 | 5172.34 |
| 1381449600000 | 5194.51 |
| 1381708800000 | 5183.83 |
| 1381795200000 | 5186.44 |
| 1381881600000 | 5204.05 |
| 1381968000000 | 5241.63 |
| 1382054400000 | 5271.87 |
| 1382313600000 | 5260.57 |
| 1382400000000 | 5298.01 |
| 1382486400000 | 5278.77 |
| 1382572800000 | 5305.04 |
| 1382659200000 | 5291.66 |
| 1382918400000 | 5289.76 |
| 1383004800000 | 5290.86 |
| 1383091200000 | 5330.32 |
| 1383177600000 | 5288.95 |
| 1383264000000 | 5255.92 |
| 1383523200000 | 5264.21 |
| 1383609600000 | 5261.98 |
| 1383696000000 | 5268.14 |
| 1383782400000 | 5244.89 |
| 1383868800000 | 5206.39 |
| 1384128000000 | 5210.47 |
| 1384214400000 | 5198.45 |
| 1384300800000 | 5184.45 |
| 1384387200000 | 5210.99 |
| 1384473600000 | 5240.9 |
| 1384732800000 | 5249.2 |
| 1384819200000 | 5239.99 |
| 1384905600000 | 5226.49 |
| 1384992000000 | 5183.76 |
| 1385078400000 | 5181.15 |
| 1385337600000 | 5190.51 |
| 1385424000000 | 5183.09 |
| 1385510400000 | 5172.74 |
| 1385596800000 | 5190.06 |
| 1385683200000 | 5178.66 |
| 1385942400000 | 5194.02 |
| 1386028800000 | 5199.56 |
| 1386115200000 | 5147.49 |
| 1386201600000 | 5110.57 |
| 1386288000000 | 5105.95 |
| 1386547200000 | 5114.96 |
| 1386633600000 | 5065.12 |
| 1386720000000 | 5017.15 |
| 1386806400000 | 4999.74 |
| 1386892800000 | 5006.31 |
| 1387152000000 | 5010.81 |
| 1387238400000 | 5036.84 |
| 1387324800000 | 5021.18 |
| 1387411200000 | 5003.48 |
| 1387497600000 | 5043.24 |
| 1387756800000 | 5081.69 |
| 1387843200000 | 5094.09 |
| 1387929600000 | 5094.09 |
| 1388016000000 | 5103.05 |
| 1388102400000 | 5135.36 |
| 1388361600000 | 5131.62 |
| 1388448000000 | 5173.58 |
| 1388620800000 | 5167.77 |
| 1388707200000 | 5105.13 |
| 1388966400000 | 5081.6 |
| 1389052800000 | 5066.42 |
| 1389139200000 | 5120.4 |
| 1389225600000 | 5108.06 |
| 1389312000000 | 5121.27 |
| 1389571200000 | 5112.45 |
| 1389657600000 | 5101.32 |
| 1389744000000 | 5114.86 |
| 1389830400000 | 5099.3 |
| 1389916800000 | 5108.98 |
| 1390176000000 | 5073.81 |
| 1390262400000 | 5072.32 |
| 1390348800000 | 5079.89 |
| 1390435200000 | 5022.26 |
| 1390521600000 | 4975.96 |
| 1390780800000 | 4942.64 |
| 1390867200000 | 4976.41 |
| 1390953600000 | 4953.19 |
| 1391040000000 | 4925.85 |
| 1391126400000 | 4913.34 |
| 1391385600000 | 4862.96 |
| 1391472000000 | 4852.49 |
| 1391558400000 | 4849.11 |
| 1391644800000 | 4897.45 |
| 1391731200000 | 4942.66 |
| 1391990400000 | 4938.46 |
| 1392076800000 | 4978.94 |
| 1392163200000 | 4998.18 |
| 1392249600000 | 5000.66 |
| 1392336000000 | 5018.11 |
| 1392595200000 | 5072.6 |
| 1392681600000 | 5070.81 |
| 1392768000000 | 5097.38 |
| 1392854400000 | 5086.83 |
| 1392940800000 | 5095.85 |
| 1393200000000 | 5118.27 |
| 1393286400000 | 5123.95 |
| 1393372800000 | 5108.01 |
| 1393459200000 | 5118.97 |
| 1393545600000 | 5129.84 |
| 1393804800000 | 5082.95 |
| 1393891200000 | 5114.5 |
| 1393977600000 | 5125.26 |
| 1394064000000 | 5172.23 |
| 1394150400000 | 5164.02 |
| 1394409600000 | 5145.66 |
| 1394496000000 | 5151.9 |
| 1394582400000 | 5103.88 |
| 1394668800000 | 5083.2 |
| 1394755200000 | 5072.98 |
| 1395014400000 | 5105.92 |
| 1395100800000 | 5113.84 |
| 1395187200000 | 5098.67 |
| 1395273600000 | 5028.72 |
| 1395360000000 | 5053.79 |
| 1395619200000 | 5121.3 |
| 1395705600000 | 5122.81 |
| 1395792000000 | 5184.58 |
| 1395878400000 | 5228.55 |
| 1395964800000 | 5273.99 |
| 1396224000000 | 5304.12 |
| 1396310400000 | 5317.47 |
| 1396396800000 | 5300.45 |
| 1396483200000 | 5333.65 |
| 1396569600000 | 5322.49 |
| 1396828800000 | 5287.12 |
| 1396915200000 | 5329.09 |
| 1397001600000 | 5372.81 |
| 1397088000000 | 5345.96 |
| 1397174400000 | 5330.81 |
| 1397433600000 | 5340.69 |
| 1397520000000 | 5385.87 |
| 1397606400000 | 5410.57 |
| 1397692800000 | 5423.61 |
| 1397779200000 | 5423.61 |
| 1398038400000 | 5419.93 |
| 1398124800000 | 5447.32 |
| 1398211200000 | 5427.55 |
| 1398297600000 | 5471.16 |
| 1398384000000 | 5439.91 |
| 1398643200000 | 5407.35 |
| 1398729600000 | 5413.28 |
| 1398816000000 | 5470.18 |
| 1398902400000 | 5480.12 |
| 1398988800000 | 5475.85 |
| 1399248000000 | 5472.04 |
| 1399334400000 | 5506.66 |
| 1399420800000 | 5488.67 |
| 1399507200000 | 5519.61 |
| 1399593600000 | 5510.76 |
| 1399852800000 | 5478.87 |
| 1399939200000 | 5473.7 |
| 1400025600000 | 5539.51 |
| 1400112000000 | 5550.75 |
| 1400198400000 | 5545.1 |
| 1400457600000 | 5548.23 |
| 1400544000000 | 5537.77 |
| 1400630400000 | 5539.18 |
| 1400716800000 | 5550.7 |
| 1400803200000 | 5576.38 |
| 1401062400000 | 5580.82 |
| 1401148800000 | 5554.17 |
| 1401235200000 | 5549.31 |
| 1401321600000 | 5603.33 |
| 1401408000000 | 5592.23 |
| 1401667200000 | 5594.66 |
| 1401753600000 | 5581.9 |
| 1401840000000 | 5554.9 |
| 1401926400000 | 5561.84 |
| 1402012800000 | 5611.18 |
| 1402272000000 | 5627.8 |
| 1402358400000 | 5610.6 |
| 1402444800000 | 5605.97 |
| 1402531200000 | 5617.08 |
| 1402617600000 | 5610.36 |
| 1402876800000 | 5601.36 |
| 1402963200000 | 5568.18 |
| 1403049600000 | 5577.3 |
| 1403136000000 | 5578.04 |
| 1403222400000 | 5560.08 |
| 1403481600000 | 5561.34 |
| 1403568000000 | 5565.24 |
| 1403654400000 | 5565.59 |
| 1403740800000 | 5587.7 |
| 1403827200000 | 5578.85 |
| 1404086400000 | 5571.55 |
| 1404172800000 | 5563.46 |
| 1404259200000 | 5593.86 |
| 1404345600000 | 5614.57 |
| 1404432000000 | 5621.89 |
| 1404691200000 | 5636.84 |
| 1404777600000 | 5634.83 |
| 1404864000000 | 5631.73 |
| 1404950400000 | 5617.41 |
| 1405036800000 | 5661.72 |
| 1405296000000 | 5662.64 |
| 1405382400000 | 5647.35 |
| 1405468800000 | 5674.71 |
| 1405555200000 | 5671.79 |
| 1405641600000 | 5696.7 |
| 1405900800000 | 5708.33 |
| 1405987200000 | 5717.48 |
| 1406073600000 | 5755.65 |
| 1406160000000 | 5758.69 |
| 1406246400000 | 5736.88 |
| 1406505600000 | 5736.82 |
| 1406592000000 | 5738.49 |
| 1406678400000 | 5728.4 |
| 1406764800000 | 5747.86 |
| 1406851200000 | 5714 |
| 1407110400000 | 5691.37 |
| 1407196800000 | 5688.75 |
| 1407283200000 | 5675.88 |
| 1407369600000 | 5654.13 |
| 1407456000000 | 5618.87 |
| 1407715200000 | 5655.24 |
| 1407801600000 | 5646.13 |
| 1407888000000 | 5668.15 |
| 1407974400000 | 5682.44 |
| 1408060800000 | 5716.21 |
| 1408320000000 | 5726.02 |
| 1408406400000 | 5730.5 |
| 1408492800000 | 5731.99 |
| 1408579200000 | 5729.07 |
| 1408665600000 | 5735.21 |
| 1408924800000 | 5745.33 |
| 1409011200000 | 5742.36 |
| 1409097600000 | 5777.41 |
| 1409184000000 | 5751.93 |
| 1409270400000 | 5778.28 |
| 1409529600000 | 5756.57 |
| 1409616000000 | 5776.79 |
| 1409702400000 | 5818.75 |
| 1409788800000 | 5807.71 |
| 1409875200000 | 5807.15 |
| 1410134400000 | 5791.09 |
| 1410220800000 | 5775.85 |
| 1410307200000 | 5759.43 |
| 1410393600000 | 5773.78 |
| 1410480000000 | 5767.63 |
| 1410739200000 | 5705.34 |
| 1410825600000 | 5662.12 |
| 1410912000000 | 5691.89 |
| 1410998400000 | 5684.32 |
| 1411084800000 | 5698.25 |
| 1411344000000 | 5660.12 |
| 1411430400000 | 5671.12 |
| 1411516800000 | 5678.73 |
| 1411603200000 | 5656.05 |
| 1411689600000 | 5644.07 |
| 1411948800000 | 5632.29 |
| 1412035200000 | 5603.07 |
| 1412121600000 | 5579.61 |
| 1412208000000 | 5523.84 |
| 1412294400000 | 5528.07 |
| 1412553600000 | 5538.72 |
| 1412640000000 | 5515.6 |
| 1412726400000 | 5497.4 |
| 1412812800000 | 5564.75 |
| 1412899200000 | 5439.78 |
| 1413158400000 | 5400.97 |
| 1413244800000 | 5397.23 |
| 1413331200000 | 5410.52 |
| 1413417600000 | 5351.98 |
| 1413504000000 | 5381.63 |
| 1413763200000 | 5421.8 |
| 1413849600000 | 5480.75 |
| 1413936000000 | 5470.3 |
| 1414022400000 | 5512.47 |
| 1414108800000 | 5492.23 |
| 1414368000000 | 5497.21 |
| 1414454400000 | 5502.81 |
| 1414540800000 | 5537.56 |
| 1414627200000 | 5511.95 |
| 1414713600000 | 5564.55 |
| 1414972800000 | 5570.72 |
| 1415059200000 | 5558.04 |
| 1415145600000 | 5556.44 |
| 1415232000000 | 5567.45 |
| 1415318400000 | 5549.78 |
| 1415577600000 | 5586.88 |
| 1415664000000 | 5564.57 |
| 1415750400000 | 5574.57 |
| 1415836800000 | 5603.68 |
| 1415923200000 | 5594.9 |
| 1416182400000 | 5562.02 |
| 1416268800000 | 5626.89 |
| 1416355200000 | 5606.35 |
| 1416441600000 | 5607.72 |
| 1416528000000 | 5661.96 |
| 1416787200000 | 5635.32 |
| 1416873600000 | 5655.7 |
| 1416960000000 | 5693.88 |
| 1417046400000 | 5685.61 |
| 1417132800000 | 5678 |
| 1417392000000 | 5583.82 |
| 1417478400000 | 5602.24 |
| 1417564800000 | 5576.59 |
| 1417651200000 | 5617.56 |
| 1417737600000 | 5615.32 |
| 1417996800000 | 5564.77 |
| 1418083200000 | 5631.26 |
| 1418169600000 | 5638.47 |
| 1418256000000 | 5622.76 |
| 1418342400000 | 5633.72 |
| 1418601600000 | 5583.54 |
| 1418688000000 | 5497.73 |
| 1418774400000 | 5509.78 |
| 1418860800000 | 5523.35 |
| 1418947200000 | 5571.36 |
| 1419206400000 | 5644.31 |
| 1419292800000 | 5626.6 |
| 1419379200000 | 5645.61 |
| 1419465600000 | 5645.61 |
| 1419552000000 | 5655.91 |
| 1419811200000 | 5685.11 |
| 1419897600000 | 5687.78 |
| 1419984000000 | 5673.13 |
| 1420156800000 | 5658.68 |
| 1420416000000 | 5568.57 |
| 1420502400000 | 5494.32 |
| 1420588800000 | 5505.5 |
| 1420675200000 | 5610.88 |
| 1420761600000 | 5617.23 |
| 1421020800000 | 5615.57 |
| 1421107200000 | 5605.33 |
| 1421193600000 | 5589.84 |
| 1421280000000 | 5619.27 |
| 1421366400000 | 5592.48 |
| 1421625600000 | 5578.54 |
| 1421712000000 | 5607.83 |
| 1421798400000 | 5656 |
| 1421884800000 | 5675.95 |
| 1421971200000 | 5711.48 |
| 1422230400000 | 5700.03 |
| 1422316800000 | 5716.86 |
| 1422403200000 | 5687.76 |
| 1422489600000 | 5697.26 |
| 1422576000000 | 5628.65 |
| 1422835200000 | 5673.6 |
| 1422921600000 | 5670.98 |
| 1423008000000 | 5700.34 |
| 1423094400000 | 5695.15 |
| 1423180800000 | 5704.54 |
| 1423440000000 | 5659.22 |
| 1423526400000 | 5706.58 |
| 1423612800000 | 5706.58 |
| 1423699200000 | 5685.52 |
| 1423785600000 | 5715.85 |
| 1424044800000 | 5711.58 |
| 1424131200000 | 5704.04 |
| 1424217600000 | 5714.48 |
| 1424304000000 | 5723.7 |
| 1424390400000 | 5728.14 |
| 1424649600000 | 5714.53 |
| 1424736000000 | 5740.64 |
| 1424822400000 | 5761.12 |
| 1424908800000 | 5824.63 |
| 1424995200000 | 5770.92 |
| 1425254400000 | 5754.91 |
| 1425340800000 | 5786.03 |
| 1425427200000 | 5765.27 |
| 1425513600000 | 5732.21 |
| 1425600000000 | 5716.73 |
| 1425859200000 | 5687.81 |
| 1425945600000 | 5632.68 |
| 1426032000000 | 5604.74 |
| 1426118400000 | 5631.54 |
| 1426204800000 | 5574.65 |
| 1426464000000 | 5620.4 |
| 1426550400000 | 5606.21 |
| 1426636800000 | 5615.06 |
| 1426723200000 | 5662.71 |
| 1426809600000 | 5722.91 |
| 1427068800000 | 5783.4 |
| 1427155200000 | 5785.31 |
| 1427241600000 | 5744.1 |
| 1427328000000 | 5765.26 |
| 1427414400000 | 5804.99 |
| 1427673600000 | 5800.34 |
| 1427760000000 | 5777.78 |
| 1427846400000 | 5794.76 |
| 1427932800000 | 5825.53 |
| 1428019200000 | 5825.53 |
| 1428278400000 | 5860.04 |
| 1428364800000 | 5848.09 |
| 1428451200000 | 5860.81 |
| 1428537600000 | 5857.3 |
| 1428624000000 | 5843.2 |
| 1428883200000 | 5816.82 |
| 1428969600000 | 5918.47 |
| 1429056000000 | 5949.03 |
| 1429142400000 | 5963.05 |
| 1429228800000 | 5965.56 |
| 1429488000000 | 5914.19 |
| 1429574400000 | 5913 |
| 1429660800000 | 5952.02 |
| 1429747200000 | 5939.65 |
| 1429833600000 | 5981.93 |
| 1430092800000 | 6023.53 |
| 1430179200000 | 6023.29 |
| 1430265600000 | 6022.75 |
| 1430352000000 | 6015.29 |
| 1430438400000 | 6036.31 |
| 1430697600000 | 5999.59 |
| 1430784000000 | 5951.61 |
| 1430870400000 | 5971.35 |
| 1430956800000 | 5934.27 |
| 1431043200000 | 5973.07 |
| 1431302400000 | 5978.83 |
| 1431388800000 | 5934.16 |
| 1431475200000 | 5991.67 |
| 1431561600000 | 6045.57 |
| 1431648000000 | 6054.5 |
| 1431907200000 | 6046.93 |
| 1431993600000 | 5992.15 |
| 1432080000000 | 5965.84 |
| 1432166400000 | 5975.17 |
| 1432252800000 | 6010.77 |
| 1432512000000 | 6016.25 |
| 1432598400000 | 5963.46 |
| 1432684800000 | 5957.87 |
| 1432771200000 | 5955.42 |
| 1432857600000 | 5958.48 |
| 1433116800000 | 5935.44 |
| 1433203200000 | 5857.8 |
| 1433289600000 | 5889.08 |
| 1433376000000 | 5854.02 |
| 1433462400000 | 5815.47 |
| 1433721600000 | 5754.52 |
| 1433808000000 | 5747.78 |
| 1433894400000 | 5846.81 |
| 1433980800000 | 5857.91 |
| 1434067200000 | 5861.27 |
| 1434326400000 | 5822.31 |
| 1434412800000 | 5788.22 |
| 1434499200000 | 5813.35 |
| 1434585600000 | 5845.26 |
| 1434672000000 | 5833.86 |
| 1434931200000 | 5859.65 |
| 1435017600000 | 5865.27 |
| 1435104000000 | 5855.67 |
| 1435190400000 | 5853.72 |
| 1435276800000 | 5768.53 |
| 1435536000000 | 5688.62 |
| 1435622400000 | 5759.91 |
| 1435708800000 | 5776.31 |
| 1435795200000 | 5792.97 |
| 1435881600000 | 5819.75 |
| 1436140800000 | 5778.98 |
| 1436227200000 | 5749.99 |
| 1436313600000 | 5653.49 |
| 1436400000000 | 5617.17 |
| 1436486400000 | 5667.38 |
| 1436745600000 | 5681.91 |
| 1436832000000 | 5694.39 |
| 1436918400000 | 5703.26 |
| 1437004800000 | 5745.72 |
| 1437091200000 | 5737.22 |
| 1437350400000 | 5753.48 |
| 1437436800000 | 5773.71 |
| 1437523200000 | 5722.83 |
| 1437609600000 | 5724.52 |
| 1437696000000 | 5685.19 |
| 1437955200000 | 5622.65 |
| 1438041600000 | 5606.15 |
| 1438128000000 | 5614.15 |
| 1438214400000 | 5541.32 |
| 1438300800000 | 5485.96 |
| 1438560000000 | 5448.79 |
| 1438646400000 | 5435.42 |
| 1438732800000 | 5412.89 |
| 1438819200000 | 5410.83 |
| 1438905600000 | 5406.45 |
| 1439164800000 | 5436.06 |
| 1439251200000 | 5286.19 |
| 1439337600000 | 5175.53 |
| 1439424000000 | 5224.79 |
| 1439510400000 | 5221.11 |
| 1439769600000 | 5169.79 |
| 1439856000000 | 5139.13 |
| 1439942400000 | 5123.24 |
| 1440028800000 | 5042.29 |
| 1440115200000 | 4961.17 |
| 1440374400000 | 4754.66 |
| 1440460800000 | 4836.77 |
| 1440547200000 | 4845.29 |
| 1440633600000 | 5027.06 |
| 1440720000000 | 5038.09 |
| 1440979200000 | 4966.91 |
| 1441065600000 | 4866.81 |
| 1441152000000 | 4873.44 |
| 1441238400000 | 4916.1 |
| 1441324800000 | 4823.62 |
| 1441584000000 | 4787.04 |
| 1441670400000 | 4908.39 |
| 1441756800000 | 4977.43 |
| 1441843200000 | 4922.69 |
| 1441929600000 | 4936.52 |
| 1442188800000 | 4944.55 |
| 1442275200000 | 4932.89 |
| 1442361600000 | 4971.66 |
| 1442448000000 | 4997.5 |
| 1442534400000 | 4976.02 |
| 1442793600000 | 4931.18 |
| 1442880000000 | 4878.2 |
| 1442966400000 | 4832.71 |
| 1443052800000 | 4822.03 |
| 1443139200000 | 4834.4 |
| 1443398400000 | 4728.55 |
| 1443484800000 | 4711.05 |
| 1443571200000 | 4771.06 |
| 1443657600000 | 4747.55 |
| 1443744000000 | 4733.94 |
| 1444003200000 | 4829.38 |
| 1444089600000 | 4882.51 |
| 1444176000000 | 5026.81 |
| 1444262400000 | 4990.99 |
| 1444348800000 | 5119.16 |
| 1444608000000 | 5154 |
| 1444694400000 | 5063.78 |
| 1444780800000 | 5132.78 |
| 1444867200000 | 5227.47 |
| 1444953600000 | 5244.63 |
| 1445212800000 | 5205.35 |
| 1445299200000 | 5190.76 |
| 1445385600000 | 5195.29 |
| 1445472000000 | 5228.95 |
| 1445558400000 | 5300.3 |
| 1445817600000 | 5300.27 |
| 1445904000000 | 5237.33 |
| 1445990400000 | 5266.04 |
| 1446076800000 | 5132.59 |
| 1446163200000 | 5168.25 |
| 1446422400000 | 5123.45 |
| 1446508800000 | 5156.86 |
| 1446595200000 | 5227.87 |
| 1446681600000 | 5162.9 |
| 1446768000000 | 5159.3 |
| 1447027200000 | 5105.01 |
| 1447113600000 | 5071.17 |
| 1447200000000 | 5043.55 |
| 1447286400000 | 5007.6 |
| 1447372800000 | 4925.42 |
| 1447632000000 | 4944.37 |
| 1447718400000 | 4957.17 |
| 1447804800000 | 4932.35 |
| 1447891200000 | 4999.79 |
| 1447977600000 | 5007.54 |
| 1448236800000 | 4958.75 |
| 1448323200000 | 5026.05 |
| 1448409600000 | 4989.21 |
| 1448496000000 | 4971.95 |
| 1448582400000 | 4935.53 |
| 1448841600000 | 4946.65 |
| 1448928000000 | 4988.45 |
| 1449014400000 | 4993.94 |
| 1449100800000 | 5093.57 |
| 1449187200000 | 5122.72 |
| 1449446400000 | 5144.65 |
| 1449532800000 | 5083.75 |
| 1449619200000 | 5062.61 |
| 1449705600000 | 5053.9 |
| 1449792000000 | 4982.9 |
| 1450051200000 | 4945.41 |
| 1450137600000 | 4952.03 |
| 1450224000000 | 4996.84 |
| 1450310400000 | 4969.45 |
| 1450396800000 | 4980.21 |
| 1450656000000 | 5034.57 |
| 1450742400000 | 5050.01 |
| 1450828800000 | 5070.67 |
| 1450915200000 | 5085.98 |
| 1451001600000 | 5085.98 |
| 1451260800000 | 5075.75 |
| 1451347200000 | 5085.9 |
| 1451433600000 | 5087.06 |
| 1451520000000 | 5058.01 |
| 1451865600000 | 4955.95 |
| 1451952000000 | 4924.03 |
| 1452038400000 | 4831.28 |
| 1452124800000 | 4718.24 |
| 1452211200000 | 4718.38 |
| 1452470400000 | 4674.8 |
| 1452556800000 | 4658.79 |
| 1452643200000 | 4651.3 |
| 1452729600000 | 4579.08 |
| 1452816000000 | 4538.27 |
| 1453075200000 | 4484.42 |
| 1453161600000 | 4558.19 |
| 1453248000000 | 4454.64 |
| 1453334400000 | 4427.69 |
| 1453420800000 | 4518.31 |
| 1453680000000 | 4524.04 |
| 1453766400000 | 4479.57 |
| 1453852800000 | 4458.24 |
| 1453939200000 | 4513.63 |
| 1454025600000 | 4667.06 |
| 1454284800000 | 4663.02 |
| 1454371200000 | 4592.17 |
| 1454457600000 | 4546.68 |
| 1454544000000 | 4656.68 |
| 1454630400000 | 4673.12 |
| 1454889600000 | 4621.02 |
| 1454976000000 | 4628.35 |
| 1455062400000 | 4577.37 |
| 1455148800000 | 4509.93 |
| 1455235200000 | 4535.45 |
| 1455494400000 | 4622.56 |
| 1455580800000 | 4705.73 |
| 1455667200000 | 4696.04 |
| 1455753600000 | 4733.2 |
| 1455840000000 | 4742.51 |
| 1456099200000 | 4782.84 |
| 1456185600000 | 4760.52 |
| 1456272000000 | 4713.78 |
| 1456358400000 | 4708.26 |
| 1456444800000 | 4766.36 |
| 1456704000000 | 4805.24 |
| 1456790400000 | 4852.1 |
| 1456876800000 | 4905.93 |
| 1456963200000 | 5016.11 |
| 1457049600000 | 5178.94 |
| 1457308800000 | 5121.95 |
| 1457395200000 | 5016.56 |
| 1457481600000 | 5080.25 |
| 1457568000000 | 5102.09 |
| 1457654400000 | 5185.67 |
| 1457913600000 | 5193.71 |
| 1458000000000 | 5171.6 |
| 1458086400000 | 5188.64 |
| 1458172800000 | 5349.29 |
| 1458259200000 | 5392.03 |
| 1458518400000 | 5358.56 |
| 1458604800000 | 5376.58 |
| 1458691200000 | 5350.89 |
| 1458777600000 | 5288.1 |
| 1458864000000 | 5288.1 |
| 1459123200000 | 5269.88 |
| 1459209600000 | 5269.04 |
| 1459296000000 | 5410.15 |
| 1459382400000 | 5359.34 |
| 1459468800000 | 5339.4 |
| 1459728000000 | 5340.51 |
| 1459814400000 | 5277.81 |
| 1459900800000 | 5324.51 |
| 1459987200000 | 5323.2 |
| 1460073600000 | 5329.97 |
| 1460332800000 | 5342.02 |
| 1460419200000 | 5341.05 |
| 1460505600000 | 5455.24 |
| 1460592000000 | 5452.63 |
| 1460678400000 | 5450.65 |
| 1460937600000 | 5462.53 |
| 1461024000000 | 5510.44 |
| 1461110400000 | 5510.33 |
| 1461196800000 | 5513.34 |
| 1461283200000 | 5464.44 |
| 1461542400000 | 5398.3 |
| 1461628800000 | 5407.09 |
| 1461715200000 | 5391.97 |
| 1461801600000 | 5345.89 |
| 1461888000000 | 5309.79 |
| 1462147200000 | 5316.7 |
| 1462233600000 | 5231.63 |
| 1462320000000 | 5158.85 |
| 1462406400000 | 5164.25 |
| 1462492800000 | 5102.71 |
| 1462752000000 | 5128.75 |
| 1462838400000 | 5111.05 |
| 1462924800000 | 5085.16 |
| 1463011200000 | 5072.18 |
| 1463097600000 | 5046.35 |
| 1463356800000 | 5063.51 |
| 1463443200000 | 5105.76 |
| 1463529600000 | 5100.61 |
| 1463616000000 | 5038.59 |
| 1463702400000 | 5092.64 |
| 1463961600000 | 5119.26 |
| 1464048000000 | 5117.47 |
| 1464134400000 | 5168.58 |
| 1464220800000 | 5185.5 |
| 1464307200000 | 5229.82 |
| 1464566400000 | 5209.91 |
| 1464652800000 | 5234.11 |
| 1464739200000 | 5225.19 |
| 1464825600000 | 5235.26 |
| 1464912000000 | 5345 |
| 1465171200000 | 5388.9 |
| 1465257600000 | 5448.49 |
| 1465344000000 | 5466.38 |
| 1465430400000 | 5438.34 |
| 1465516800000 | 5370.59 |
| 1465776000000 | 5316.15 |
| 1465862400000 | 5274.24 |
| 1465948800000 | 5282.7 |
| 1466035200000 | 5258.04 |
| 1466121600000 | 5262.32 |
| 1466380800000 | 5339.81 |
| 1466467200000 | 5321.3 |
| 1466553600000 | 5318.9 |
| 1466640000000 | 5353.91 |
| 1466726400000 | 5163.54 |
| 1466985600000 | 5076.34 |
| 1467072000000 | 5198.01 |
| 1467158400000 | 5313.92 |
| 1467244800000 | 5395.71 |
| 1467331200000 | 5395.01 |
| 1467590400000 | 5418.73 |
| 1467676800000 | 5368.6 |
| 1467763200000 | 5361.57 |
| 1467849600000 | 5361.66 |
| 1467936000000 | 5382.85 |
| 1468195200000 | 5431.03 |
| 1468281600000 | 5479.64 |
| 1468368000000 | 5486.36 |
| 1468454400000 | 5519.45 |
| 1468540800000 | 5536.56 |
| 1468800000000 | 5544.23 |
| 1468886400000 | 5500.15 |
| 1468972800000 | 5541.42 |
| 1469059200000 | 5507.97 |
| 1469145600000 | 5498.89 |
| 1469404800000 | 5470.46 |
| 1469491200000 | 5507.2 |
| 1469577600000 | 5549.48 |
| 1469664000000 | 5525.14 |
| 1469750400000 | 5471.5 |
| 1470009600000 | 5512.67 |
| 1470096000000 | 5479.84 |
| 1470182400000 | 5450.57 |
| 1470268800000 | 5484.42 |
| 1470355200000 | 5496.89 |
| 1470614400000 | 5532.57 |
| 1470700800000 | 5564.94 |
| 1470787200000 | 5596.17 |
| 1470873600000 | 5590.28 |
| 1470960000000 | 5592.36 |
| 1471219200000 | 5641.28 |
| 1471305600000 | 5603.12 |
| 1471392000000 | 5588.36 |
| 1471478400000 | 5600.28 |
| 1471564800000 | 5602.54 |
| 1471824000000 | 5598.79 |
| 1471910400000 | 5632.69 |
| 1471996800000 | 5624.9 |
| 1472083200000 | 5637.78 |
| 1472169600000 | 5634.19 |
| 1472428800000 | 5564.73 |
| 1472515200000 | 5556.84 |
| 1472601600000 | 5544.37 |
| 1472688000000 | 5557.02 |
| 1472774400000 | 5508.42 |
| 1473033600000 | 5596.08 |
| 1473120000000 | 5669.21 |
| 1473206400000 | 5650.27 |
| 1473292800000 | 5648.95 |
| 1473379200000 | 5521.14 |
| 1473638400000 | 5550.46 |
| 1473724800000 | 5473.36 |
| 1473811200000 | 5489.34 |
| 1473897600000 | 5517.74 |
| 1473984000000 | 5519.93 |
| 1474243200000 | 5564.3 |
| 1474329600000 | 5547.43 |
| 1474416000000 | 5557.36 |
| 1474502400000 | 5558.71 |
| 1474588800000 | 5539.23 |
| 1474848000000 | 5527.86 |
| 1474934400000 | 5575.94 |
| 1475020800000 | 5569.54 |
| 1475107200000 | 5623.79 |
| 1475193600000 | 5598.74 |
| 1475452800000 | 5574.41 |
| 1475539200000 | 5573.35 |
| 1475625600000 | 5607.35 |
| 1475712000000 | 5615.69 |
| 1475798400000 | 5602.25 |
| 1476057600000 | 5600.79 |
| 1476144000000 | 5535.12 |
| 1476230400000 | 5466.39 |
| 1476316800000 | 5432.1 |
| 1476403200000 | 5449.75 |
| 1476662400000 | 5436.67 |
| 1476748800000 | 5493.78 |
| 1476835200000 | 5507.29 |
| 1476921600000 | 5502.38 |
| 1477008000000 | 5474.57 |
| 1477267200000 | 5548.91 |
| 1477353600000 | 5521.17 |
| 1477440000000 | 5493.85 |
| 1477526400000 | 5473.77 |
| 1477612800000 | 5436.55 |
| 1477872000000 | 5445.01 |
| 1477958400000 | 5443.14 |
| 1478044800000 | 5478.51 |
| 1478131200000 | 5474.73 |
| 1478217600000 | 5445.94 |
| 1478476800000 | 5482.77 |
| 1478563200000 | 5522.04 |
| 1478649600000 | 5431.12 |
| 1478736000000 | 5413.49 |
| 1478822400000 | 5369.1 |
| 1479081600000 | 5284.25 |
| 1479168000000 | 5323.76 |
| 1479254400000 | 5325.1 |
| 1479340800000 | 5353.63 |
| 1479427200000 | 5371.59 |
| 1479686400000 | 5385.3 |
| 1479772800000 | 5430.42 |
| 1479859200000 | 5433.47 |
| 1479945600000 | 5444.07 |
| 1480032000000 | 5468.72 |
| 1480291200000 | 5475.44 |
| 1480377600000 | 5484.28 |
| 1480464000000 | 5468.04 |
| 1480550400000 | 5444.39 |
| 1480636800000 | 5463.92 |
| 1480896000000 | 5514.16 |
| 1480982400000 | 5519.15 |
| 1481068800000 | 5564.31 |
| 1481155200000 | 5568.73 |
| 1481241600000 | 5620.43 |
| 1481500800000 | 5620.05 |
| 1481587200000 | 5645.89 |
| 1481673600000 | 5635.74 |
| 1481760000000 | 5565.29 |
| 1481846400000 | 5555.11 |
| 1482105600000 | 5544.68 |
| 1482192000000 | 5560.27 |
| 1482278400000 | 5557.65 |
| 1482364800000 | 5503.55 |
| 1482451200000 | 5501.01 |
| 1482710400000 | 5501.01 |
| 1482796800000 | 5520.43 |
| 1482883200000 | 5512.78 |
| 1482969600000 | 5505.43 |
| 1483056000000 | 5479.13 |
| 1483315200000 | 5479.13 |
| 1483401600000 | 5506.84 |
| 1483488000000 | 5552.28 |
| 1483574400000 | 5612.84 |
| 1483660800000 | 5626.02 |
| 1483920000000 | 5655.28 |
| 1484006400000 | 5726.71 |
| 1484092800000 | 5695.03 |
| 1484179200000 | 5715.83 |
| 1484265600000 | 5757.16 |
| 1484524800000 | 5741.98 |
| 1484611200000 | 5759.6 |
| 1484697600000 | 5788.77 |
| 1484784000000 | 5782.1 |
| 1484870400000 | 5841.91 |
| 1485129600000 | 5885.66 |
| 1485216000000 | 5979.36 |
| 1485302400000 | 6013.49 |
| 1485388800000 | 6022.69 |
| 1485475200000 | 6047.99 |
| 1485734400000 | 6035.92 |
| 1485820800000 | 6017.05 |
| 1485907200000 | 6066.72 |
| 1485993600000 | 6060.78 |
| 1486080000000 | 6079.72 |
| 1486339200000 | 6093.26 |
| 1486425600000 | 6086.83 |
| 1486512000000 | 6089.7 |
| 1486598400000 | 6088.56 |
| 1486684800000 | 6112.63 |
| 1486944000000 | 6134.51 |
| 1487030400000 | 6081.74 |
| 1487116800000 | 6101.45 |
| 1487203200000 | 6145.54 |
| 1487289600000 | 6179 |
| 1487548800000 | 6160.33 |
| 1487635200000 | 6167.12 |
| 1487721600000 | 6228.51 |
| 1487808000000 | 6256.73 |
| 1487894400000 | 6221.5 |
| 1488153600000 | 6241.24 |
| 1488240000000 | 6217.04 |
| 1488326400000 | 6262.66 |
| 1488412800000 | 6302.09 |
| 1488499200000 | 6283.77 |
| 1488758400000 | 6288.66 |
| 1488844800000 | 6313.64 |
| 1488931200000 | 6319.67 |
| 1489017600000 | 6285.1 |
| 1489104000000 | 6357.93 |
| 1489363200000 | 6378.68 |
| 1489449600000 | 6357.35 |
| 1489536000000 | 6378.03 |
| 1489622400000 | 6425.63 |
| 1489708800000 | 6420.57 |
| 1489968000000 | 6432.48 |
| 1490054400000 | 6371.69 |
| 1490140800000 | 6326.59 |
| 1490227200000 | 6338.66 |
| 1490313600000 | 6377.87 |
| 1490572800000 | 6373.05 |
| 1490659200000 | 6443.58 |
| 1490745600000 | 6480.65 |
| 1490832000000 | 6452.39 |
| 1490918400000 | 6433.31 |
| 1491177600000 | 6450.18 |
| 1491264000000 | 6429.66 |
| 1491350400000 | 6409.48 |
| 1491436800000 | 6407.43 |
| 1491523200000 | 6413.11 |
| 1491782400000 | 6410.37 |
| 1491868800000 | 6404.28 |
| 1491955200000 | 6355.8 |
| 1492041600000 | 6356.74 |
| 1492128000000 | 6356.74 |
| 1492387200000 | 6339.16 |
| 1492473600000 | 6326.43 |
| 1492560000000 | 6311.03 |
| 1492646400000 | 6376.15 |
| 1492732800000 | 6371.02 |
| 1492992000000 | 6421.66 |
| 1493078400000 | 6470.61 |
| 1493164800000 | 6470.77 |
| 1493251200000 | 6479.14 |
| 1493337600000 | 6464.98 |
| 1493596800000 | 6474.57 |
| 1493683200000 | 6567.93 |
| 1493769600000 | 6607.22 |
| 1493856000000 | 6578.88 |
| 1493942400000 | 6592.91 |
| 1494201600000 | 6585.28 |
| 1494288000000 | 6614.77 |
| 1494374400000 | 6641.1 |
| 1494460800000 | 6679.49 |
| 1494547200000 | 6721.59 |
| 1494806400000 | 6780.55 |
| 1494892800000 | 6753.53 |
| 1494979200000 | 6671.94 |
| 1495065600000 | 6735.25 |
| 1495152000000 | 6712.63 |
| 1495411200000 | 6758.66 |
| 1495497600000 | 6745.41 |
| 1495584000000 | 6783.16 |
| 1495670400000 | 6812.97 |
| 1495756800000 | 6799.17 |
| 1496016000000 | 6786.13 |
| 1496102400000 | 6762.61 |
| 1496188800000 | 6766.22 |
| 1496275200000 | 6748 |
| 1496361600000 | 6941.89 |
| 1496620800000 | 6923.91 |
| 1496707200000 | 6940.79 |
| 1496793600000 | 6935 |
| 1496880000000 | 6945.78 |
| 1496966400000 | 6860.83 |
| 1497225600000 | 6847.03 |
| 1497312000000 | 6869.21 |
| 1497398400000 | 6867.21 |
| 1497484800000 | 6791.98 |
| 1497571200000 | 6768.66 |
| 1497830400000 | 6831.32 |
| 1497916800000 | 6781.36 |
| 1498003200000 | 6782.7 |
| 1498089600000 | 6797.66 |
| 1498176000000 | 6810.42 |
| 1498435200000 | 6785.18 |
| 1498521600000 | 6736.79 |
| 1498608000000 | 6792.83 |
| 1498694400000 | 6800.55 |
| 1498780800000 | 6752.95 |
| 1499040000000 | 6702.78 |
| 1499126400000 | 6683.44 |
| 1499212800000 | 6751.11 |
| 1499299200000 | 6752.48 |
| 1499385600000 | 6801.03 |
| 1499644800000 | 6829.26 |
| 1499731200000 | 6780.68 |
| 1499817600000 | 6835.08 |
| 1499904000000 | 6886.45 |
| 1499990400000 | 7006.27 |
| 1500249600000 | 7015.79 |
| 1500336000000 | 7057.61 |
| 1500422400000 | 7106.31 |
| 1500508800000 | 7060.66 |
| 1500595200000 | 7104 |
| 1500854400000 | 7101.07 |
| 1500940800000 | 7131.71 |
| 1501027200000 | 7170.15 |
| 1501113600000 | 7145.45 |
| 1501200000000 | 7112.97 |
| 1501459200000 | 7077.88 |
| 1501545600000 | 7125.24 |
| 1501632000000 | 7182.78 |
| 1501718400000 | 7153.06 |
| 1501804800000 | 7116.51 |
| 1502064000000 | 7135.2 |
| 1502150400000 | 7121.72 |
| 1502236800000 | 7103.26 |
| 1502323200000 | 7035.14 |
| 1502409600000 | 7014.51 |
| 1502668800000 | 7129.84 |
| 1502755200000 | 7114.42 |
| 1502841600000 | 7088.6 |
| 1502928000000 | 7035.43 |
| 1503014400000 | 7032.34 |
| 1503273600000 | 7039.39 |
| 1503360000000 | 7116.41 |
| 1503446400000 | 7128.76 |
| 1503532800000 | 7132.74 |
| 1503619200000 | 7046.27 |
| 1503878400000 | 7045.22 |
| 1503964800000 | 7015.34 |
| 1504051200000 | 7058.55 |
| 1504137600000 | 7126.57 |
| 1504224000000 | 7133.94 |
| 1504483200000 | 7072.43 |
| 1504569600000 | 7084.11 |
| 1504656000000 | 7062.71 |
| 1504742400000 | 7067.63 |
| 1504828800000 | 7049.76 |
| 1505088000000 | 7062.64 |
| 1505174400000 | 7062.96 |
| 1505260800000 | 7043.02 |
| 1505347200000 | 7028.88 |
| 1505433600000 | 7060.35 |
| 1505692800000 | 7106.13 |
| 1505779200000 | 7080.61 |
| 1505865600000 | 7020.99 |
| 1505952000000 | 6964.02 |
| 1506038400000 | 6986.75 |
| 1506297600000 | 6925.51 |
| 1506384000000 | 6915.11 |
| 1506470400000 | 6972.59 |
| 1506556800000 | 6978.92 |
| 1506643200000 | 6971.52 |
| 1506902400000 | 7004.62 |
| 1506988800000 | 6970.48 |
| 1507075200000 | 6981.7 |
| 1507161600000 | 7025.66 |
| 1507248000000 | 7081.25 |
| 1507507200000 | 7095.14 |
| 1507593600000 | 7116.81 |
| 1507680000000 | 7143.52 |
| 1507766400000 | 7168.68 |
| 1507852800000 | 7198.7 |
| 1508112000000 | 7186.64 |
| 1508198400000 | 7143.36 |
| 1508284800000 | 7151.71 |
| 1508371200000 | 7171.08 |
| 1508457600000 | 7161.4 |
| 1508716800000 | 7168.05 |
| 1508803200000 | 7177.09 |
| 1508889600000 | 7175.56 |
| 1508976000000 | 7168.18 |
| 1509062400000 | 7274.71 |
| 1509321600000 | 7354.88 |
| 1509408000000 | 7373.42 |
| 1509494400000 | 7365.13 |
| 1509580800000 | 7357.43 |
| 1509667200000 | 7475.58 |
| 1509926400000 | 7508.11 |
| 1510012800000 | 7499.32 |
| 1510099200000 | 7530.52 |
| 1510185600000 | 7475.55 |
| 1510272000000 | 7472.79 |
| 1510531200000 | 7465.13 |
| 1510617600000 | 7421.55 |
| 1510704000000 | 7407.65 |
| 1510790400000 | 7427.99 |
| 1510876800000 | 7487.05 |
| 1511136000000 | 7512.71 |
| 1511222400000 | 7593.22 |
| 1511308800000 | 7606.41 |
| 1511395200000 | 7613.18 |
| 1511481600000 | 7701.06 |
| 1511740800000 | 7713.12 |
| 1511827200000 | 7656.77 |
| 1511913600000 | 7594.86 |
| 1512000000000 | 7638.5 |
| 1512086400000 | 7610.84 |
| 1512345600000 | 7519.55 |
| 1512432000000 | 7502.57 |
| 1512518400000 | 7460.34 |
| 1512604800000 | 7442.37 |
| 1512691200000 | 7448.35 |
| 1512950400000 | 7513.14 |
| 1513036800000 | 7499.23 |
| 1513123200000 | 7543.82 |
| 1513209600000 | 7484 |
| 1513296000000 | 7510.37 |
| 1513555200000 | 7507.22 |
| 1513641600000 | 7485.76 |
| 1513728000000 | 7497.38 |
| 1513814400000 | 7445.36 |
| 1513900800000 | 7462.19 |
| 1514160000000 | 7462.19 |
| 1514246400000 | 7415.1 |
| 1514332800000 | 7460.14 |
| 1514419200000 | 7491.66 |
| 1514505600000 | 7468.87 |
| 1514851200000 | 7627.25 |
| 1514937600000 | 7703.87 |
| 1515024000000 | 7765.91 |
| 1515110400000 | 7767.93 |
| 1515369600000 | 7792.29 |
| 1515456000000 | 7768 |
| 1515542400000 | 7709.92 |
| 1515628800000 | 7719.62 |
| 1515715200000 | 7749.68 |
| 1515974400000 | 7796.49 |
| 1516060800000 | 7803.82 |
| 1516147200000 | 7821.89 |
| 1516233600000 | 7827.85 |
| 1516320000000 | 7846.6 |
| 1516579200000 | 7852.34 |
| 1516665600000 | 7897.04 |
| 1516752000000 | 7905.83 |
| 1516838400000 | 7788.14 |
| 1516924800000 | 7796.35 |
| 1517184000000 | 7751.16 |
| 1517270400000 | 7668.8 |
| 1517356800000 | 7717.72 |
| 1517443200000 | 7648.96 |
| 1517529600000 | 7564.83 |
| 1517788800000 | 7424.55 |
| 1517875200000 | 7398.11 |
| 1517961600000 | 7337.89 |
| 1518048000000 | 7289.05 |
| 1518134400000 | 7282.4 |
| 1518393600000 | 7386.64 |
| 1518480000000 | 7454.71 |
| 1518566400000 | 7467.59 |
| 1518652800000 | 7603.93 |
| 1518739200000 | 7582.63 |
| 1518998400000 | 7639.56 |
| 1519084800000 | 7610.63 |
| 1519171200000 | 7653.24 |
| 1519257600000 | 7612.71 |
| 1519344000000 | 7712.9 |
| 1519603200000 | 7752.36 |
| 1519689600000 | 7698.53 |
| 1519776000000 | 7614.68 |
| 1519862400000 | 7565.28 |
| 1519948800000 | 7597.21 |
| 1520208000000 | 7510.05 |
| 1520294400000 | 7636.99 |
| 1520380800000 | 7546.09 |
| 1520467200000 | 7585.98 |
| 1520553600000 | 7658.99 |
| 1520812800000 | 7832.85 |
| 1520899200000 | 7847.3 |
| 1520985600000 | 7827.55 |
| 1521072000000 | 7844.7 |
| 1521158400000 | 7695.45 |
| 1521417600000 | 7586.98 |
| 1521504000000 | 7588.05 |
| 1521590400000 | 7629.16 |
| 1521676800000 | 7581.66 |
| 1521763200000 | 7473.66 |
| 1522022400000 | 7520.98 |
| 1522108800000 | 7540.84 |
| 1522195200000 | 7386.01 |
| 1522281600000 | 7445.06 |
| 1522368000000 | 7445.06 |
| 1522627200000 | 7383.11 |
| 1522713600000 | 7428.76 |
| 1522800000000 | 7310.14 |
| 1522886400000 | 7389.3 |
| 1522972800000 | 7374.55 |
| 1523232000000 | 7462.4 |
| 1523318400000 | 7539.54 |
| 1523404800000 | 7568.63 |
| 1523491200000 | 7524.85 |
| 1523577600000 | 7645.74 |
| 1523836800000 | 7661.29 |
| 1523923200000 | 7684.29 |
| 1524009600000 | 7768.33 |
| 1524096000000 | 7778.48 |
| 1524182400000 | 7664.16 |
| 1524441600000 | 7603.04 |
| 1524528000000 | 7558.82 |
| 1524614400000 | 7524.44 |
| 1524700800000 | 7553 |
| 1524787200000 | 7595.82 |
| 1525046400000 | 7636.28 |
| 1525132800000 | 7607.49 |
| 1525219200000 | 7587.1 |
| 1525305600000 | 7533.64 |
| 1525392000000 | 7522.83 |
| 1525651200000 | 7536 |
| 1525737600000 | 7562.49 |
| 1525824000000 | 7560.07 |
| 1525910400000 | 7600.68 |
| 1525996800000 | 7667.85 |
| 1526256000000 | 7678.3 |
| 1526342400000 | 7580.74 |
| 1526428800000 | 7572.64 |
| 1526515200000 | 7569.61 |
| 1526601600000 | 7550.61 |
| 1526860800000 | 7604.14 |
| 1526947200000 | 7616.15 |
| 1527033600000 | 7541.63 |
| 1527120000000 | 7637.41 |
| 1527206400000 | 7665.75 |
| 1527465600000 | 7669.04 |
| 1527552000000 | 7653.57 |
| 1527638400000 | 7555.78 |
| 1527724800000 | 7562.58 |
| 1527811200000 | 7601.05 |
| 1528070400000 | 7682.62 |
| 1528156800000 | 7719.7 |
| 1528243200000 | 7745.7 |
| 1528329600000 | 7761.46 |
| 1528416000000 | 7635.95 |
| 1528675200000 | 7665.69 |
| 1528761600000 | 7654.82 |
| 1528848000000 | 7603.09 |
| 1528934400000 | 7575.26 |
| 1529020800000 | 7550.71 |
| 1529280000000 | 7461.06 |
| 1529366400000 | 7366.34 |
| 1529452800000 | 7405.54 |
| 1529539200000 | 7367.82 |
| 1529625600000 | 7352.42 |
| 1529884800000 | 7271.4 |
| 1529971200000 | 7321.94 |
| 1530057600000 | 7260.41 |
| 1530144000000 | 7248.69 |
| 1530230400000 | 7298.07 |
| 1530489600000 | 7199.87 |
| 1530576000000 | 7219.99 |
| 1530662400000 | 7249.87 |
| 1530748800000 | 7276.43 |
| 1530835200000 | 7178.64 |
| 1531094400000 | 7265.58 |
| 1531180800000 | 7363.6 |
| 1531267200000 | 7288.54 |
| 1531353600000 | 7281.84 |
| 1531440000000 | 7279.31 |
| 1531699200000 | 7238.07 |
| 1531785600000 | 7253.13 |
| 1531872000000 | 7238.18 |
| 1531958400000 | 7288.34 |
| 1532044800000 | 7362.37 |
| 1532304000000 | 7349.58 |
| 1532390400000 | 7352.57 |
| 1532476800000 | 7432.04 |
| 1532563200000 | 7458.03 |
| 1532649600000 | 7448.79 |
| 1532908800000 | 7405.78 |
| 1532995200000 | 7438.02 |
| 1533081600000 | 7460.91 |
| 1533168000000 | 7345.57 |
| 1533254400000 | 7300.09 |
| 1533513600000 | 7342.92 |
| 1533600000000 | 7486.07 |
| 1533686400000 | 7489.15 |
| 1533772800000 | 7489.1 |
| 1533859200000 | 7362.61 |
| 1534118400000 | 7259.38 |
| 1534204800000 | 7273.63 |
| 1534291200000 | 7244.59 |
| 1534377600000 | 7240.69 |
| 1534464000000 | 7246.41 |
| 1534723200000 | 7245 |
| 1534809600000 | 7263.4 |
| 1534896000000 | 7262.15 |
| 1534982400000 | 7339.02 |
| 1535068800000 | 7298.82 |
| 1535328000000 | 7343.1 |
| 1535414400000 | 7398.77 |
| 1535500800000 | 7374.2 |
| 1535587200000 | 7316.9 |
| 1535673600000 | 7281.66 |
| 1535932800000 | 7254.02 |
| 1536019200000 | 7230.58 |
| 1536105600000 | 7112.23 |
| 1536192000000 | 7097.51 |
| 1536278400000 | 7060.95 |
| 1536537600000 | 7019.95 |
| 1536624000000 | 7007.96 |
| 1536710400000 | 7054.32 |
| 1536796800000 | 7099.69 |
| 1536883200000 | 7159.54 |
| 1537142400000 | 7110.97 |
| 1537228800000 | 7111.21 |
| 1537315200000 | 7196.69 |
| 1537401600000 | 7218.61 |
| 1537488000000 | 7315.4 |
| 1537747200000 | 7316.31 |
| 1537833600000 | 7353.61 |
| 1537920000000 | 7364.77 |
| 1538006400000 | 7353.78 |
| 1538092800000 | 7398.1 |
| 1538352000000 | 7380.99 |
| 1538438400000 | 7332.15 |
| 1538524800000 | 7365.43 |
| 1538611200000 | 7259.18 |
| 1538697600000 | 7196.56 |
| 1538956800000 | 7119.21 |
| 1539043200000 | 7091.43 |
| 1539129600000 | 7019.75 |
| 1539216000000 | 6856.35 |
| 1539302400000 | 6912.86 |
| 1539561600000 | 6875.84 |
| 1539648000000 | 6862.21 |
| 1539734400000 | 6939.59 |
| 1539820800000 | 6914.91 |
| 1539907200000 | 6902.41 |
| 1540166400000 | 6925.41 |
| 1540252800000 | 6826.42 |
| 1540339200000 | 6825.32 |
| 1540425600000 | 6787.12 |
| 1540512000000 | 6684.96 |
| 1540771200000 | 6701.33 |
| 1540857600000 | 6664.07 |
| 1540944000000 | 6779.57 |
| 1541030400000 | 6906.76 |
| 1541116800000 | 7039.68 |
| 1541376000000 | 6908.81 |
| 1541462400000 | 6918.06 |
| 1541548800000 | 6959.91 |
| 1541635200000 | 7013.29 |
| 1541721600000 | 6936.21 |
| 1541980800000 | 6899.67 |
| 1542067200000 | 6868.04 |
| 1542153600000 | 6849.44 |
| 1542240000000 | 6896.69 |
| 1542326400000 | 6978.92 |
| 1542585600000 | 6949.5 |
| 1542672000000 | 6847.92 |
| 1542758400000 | 6885.15 |
| 1542844800000 | 6887.51 |
| 1542931200000 | 6905.28 |
| 1543190400000 | 6990.81 |
| 1543276800000 | 6986.27 |
| 1543363200000 | 6990.97 |
| 1543449600000 | 7056.19 |
| 1543536000000 | 7073.24 |
| 1543795200000 | 7262.19 |
| 1543881600000 | 7217.88 |
| 1543968000000 | 7183.14 |
| 1544054400000 | 7083.61 |
| 1544140800000 | 7070.86 |
| 1544400000000 | 6964.25 |
| 1544486400000 | 6937.24 |
| 1544572800000 | 7040.81 |
| 1544659200000 | 7064.26 |
| 1544745600000 | 6965.11 |
| 1545004800000 | 7059.85 |
| 1545091200000 | 6931.09 |
| 1545177600000 | 6972.96 |
| 1545264000000 | 6946.51 |
| 1545350400000 | 6923.76 |
| 1545609600000 | 6932.6 |
| 1545696000000 | 6932.6 |
| 1545782400000 | 6861.98 |
| 1545868800000 | 6934.03 |
| 1545955200000 | 6974.04 |
| 1546214400000 | 7018.48 |
| 1546387200000 | 6942.86 |
| 1546473600000 | 6890.86 |
| 1546560000000 | 7016.5 |
| 1546819200000 | 7137.4 |
| 1546905600000 | 7170.66 |
| 1546992000000 | 7265.97 |
| 1547078400000 | 7329.69 |
| 1547164800000 | 7358.68 |
| 1547424000000 | 7287.52 |
| 1547510400000 | 7370.92 |
| 1547596800000 | 7401.02 |
| 1547683200000 | 7361.69 |
| 1547769600000 | 7385.43 |
| 1548028800000 | 7357.07 |
| 1548115200000 | 7294.1 |
| 1548201600000 | 7246.07 |
| 1548288000000 | 7300.35 |
| 1548374400000 | 7351.86 |
| 1548633600000 | 7350.56 |
| 1548720000000 | 7331 |
| 1548806400000 | 7309.25 |
| 1548892800000 | 7388.95 |
| 1548979200000 | 7358.03 |
| 1549238400000 | 7327.76 |
| 1549324800000 | 7332.81 |
| 1549411200000 | 7318.76 |
| 1549497600000 | 7358.77 |
| 1549584000000 | 7367.53 |
| 1549843200000 | 7361.27 |
| 1549929600000 | 7362.25 |
| 1550016000000 | 7456.57 |
| 1550102400000 | 7471.22 |
| 1550188800000 | 7420.38 |
| 1550448000000 | 7487.55 |
| 1550534400000 | 7495.67 |
| 1550620800000 | 7554.98 |
| 1550707200000 | 7536.76 |
| 1550793600000 | 7529.13 |
| 1551052800000 | 7540.2 |
| 1551139200000 | 7519.3 |
| 1551225600000 | 7526.56 |
| 1551312000000 | 7427.35 |
| 1551398400000 | 7438.9 |
| 1551657600000 | 7503.4 |
| 1551744000000 | 7466.16 |
| 1551830400000 | 7430.21 |
| 1551916800000 | 7436.64 |
| 1552003200000 | 7363.39 |
| 1552262400000 | 7349.93 |
| 1552348800000 | 7411.46 |
| 1552435200000 | 7385.36 |
| 1552521600000 | 7393.45 |
| 1552608000000 | 7415.05 |
| 1552867200000 | 7453.85 |
| 1552953600000 | 7476.79 |
| 1553040000000 | 7452.5 |
| 1553126400000 | 7472.23 |
| 1553212800000 | 7455.6 |
| 1553472000000 | 7396.08 |
| 1553558400000 | 7436.98 |
| 1553644800000 | 7395.51 |
| 1553731200000 | 7405.32 |
| 1553817600000 | 7429.19 |
| 1554076800000 | 7511.74 |
| 1554163200000 | 7566.47 |
| 1554249600000 | 7653.2 |
| 1554336000000 | 7656.08 |
| 1554422400000 | 7669.97 |
| 1554681600000 | 7651.85 |
| 1554768000000 | 7681.74 |
| 1554854400000 | 7693.13 |
| 1554940800000 | 7698.72 |
| 1555027200000 | 7714.02 |
| 1555286400000 | 7706.65 |
| 1555372800000 | 7706.86 |
| 1555459200000 | 7742.02 |
| 1555545600000 | 7718.05 |
| 1555632000000 | 7718.05 |
| 1555891200000 | 7741.41 |
| 1555977600000 | 7740.8 |
| 1556064000000 | 7753.47 |
| 1556150400000 | 7705.61 |
| 1556236800000 | 7746.98 |
| 1556496000000 | 7857.24 |
| 1556582400000 | 7842.79 |
| 1556668800000 | 7854.08 |
| 1556755200000 | 7854.27 |
| 1556841600000 | 7886.2 |
| 1557100800000 | 7669.73 |
| 1557187200000 | 7718.11 |
| 1557273600000 | 7664.98 |
| 1557360000000 | 7610.45 |
| 1557446400000 | 7638.54 |
| 1557705600000 | 7524.69 |
| 1557792000000 | 7510.63 |
| 1557878400000 | 7499.64 |
| 1557964800000 | 7530.05 |
| 1558051200000 | 7447.37 |
| 1558310400000 | 7444.71 |
| 1558396800000 | 7382.57 |
| 1558483200000 | 7421.97 |
| 1558569600000 | 7352.51 |
| 1558656000000 | 7393.25 |
| 1558915200000 | 7398.39 |
| 1559001600000 | 7363.93 |
| 1559088000000 | 7327.37 |
| 1559174400000 | 7296.41 |
| 1559260800000 | 7258.17 |
| 1559520000000 | 7307.05 |
| 1559606400000 | 7351.77 |
| 1559692800000 | 7373.97 |
| 1559779200000 | 7400.57 |
| 1559865600000 | 7467.45 |
| 1560124800000 | 7494.47 |
| 1560211200000 | 7547.87 |
| 1560297600000 | 7552.63 |
| 1560384000000 | 7564.8 |
| 1560470400000 | 7545.72 |
| 1560729600000 | 7502.42 |
| 1560816000000 | 7600.21 |
| 1560902400000 | 7720.56 |
| 1560988800000 | 7841.29 |
| 1561075200000 | 7880.09 |
| 1561334400000 | 7864.64 |
| 1561420800000 | 7849.34 |
| 1561507200000 | 7845.91 |
| 1561593600000 | 7910.6 |
| 1561680000000 | 7890.99 |
| 1561939200000 | 8001.36 |
| 1562025600000 | 7996.05 |
| 1562112000000 | 7995.85 |
| 1562198400000 | 8008.24 |
| 1562284800000 | 7965.77 |
| 1562544000000 | 7894.63 |
| 1562630400000 | 7872.58 |
| 1562716800000 | 7912.35 |
| 1562803200000 | 7945.29 |
| 1562889600000 | 7941.09 |
| 1563148800000 | 7940.52 |
| 1563235200000 | 7964.91 |
| 1563321600000 | 7950.48 |
| 1563408000000 | 7945.14 |
| 1563494400000 | 7989.78 |
| 1563753600000 | 7947.52 |
| 1563840000000 | 7955.04 |
| 1563926400000 | 7956.27 |
| 1564012800000 | 7988.58 |
| 1564099200000 | 7953.78 |
| 1564358400000 | 7902.28 |
| 1564444800000 | 7899.4 |
| 1564531200000 | 7799.01 |
| 1564617600000 | 7755.19 |
| 1564704000000 | 7689.5 |
| 1564963200000 | 7490.87 |
| 1565049600000 | 7445.39 |
| 1565136000000 | 7465.98 |
| 1565222400000 | 7441.61 |
| 1565308800000 | 7431.8 |
| 1565568000000 | 7415.09 |
| 1565654400000 | 7381.97 |
| 1565740800000 | 7344.59 |
| 1565827200000 | 7323.13 |
| 1565913600000 | 7321.69 |
| 1566172800000 | 7365.8 |
| 1566259200000 | 7359.79 |
| 1566345600000 | 7329.32 |
| 1566432000000 | 7338.67 |
| 1566518400000 | 7292.68 |
| 1566777600000 | 7187.31 |
| 1566864000000 | 7188.53 |
| 1566950400000 | 7169.19 |
| 1567036800000 | 7235.28 |
| 1567123200000 | 7296.26 |
| 1567382400000 | 7229.32 |
| 1567468800000 | 7230.96 |
| 1567555200000 | 7364.56 |
| 1567641600000 | 7399.97 |
| 1567728000000 | 7416.91 |
| 1567987200000 | 7414.31 |
| 1568073600000 | 7434.46 |
| 1568160000000 | 7552.86 |
| 1568246400000 | 7554.52 |
| 1568332800000 | 7601.64 |
| 1568592000000 | 7568.75 |
| 1568678400000 | 7520.39 |
| 1568764800000 | 7495.82 |
| 1568851200000 | 7462.8 |
| 1568937600000 | 7482.14 |
| 1569196800000 | 7433.98 |
| 1569283200000 | 7458.64 |
| 1569369600000 | 7395.04 |
| 1569456000000 | 7380.07 |
| 1569542400000 | 7365.99 |
| 1569801600000 | 7346.81 |
| 1569888000000 | 7392.19 |
| 1569974400000 | 7291.04 |
| 1570060800000 | 7295.5 |
| 1570147200000 | 7274.38 |
| 1570406400000 | 7302.84 |
| 1570492800000 | 7302.2 |
| 1570579200000 | 7264.04 |
| 1570665600000 | 7280.14 |
| 1570752000000 | 7357.61 |
| 1571011200000 | 7399.29 |
| 1571097600000 | 7381.43 |
| 1571184000000 | 7416.81 |
| 1571270400000 | 7425.42 |
| 1571356800000 | 7387.7 |
| 1571616000000 | 7463.59 |
| 1571702400000 | 7497.36 |
| 1571788800000 | 7463.62 |
| 1571875200000 | 7533.54 |
| 1571961600000 | 7575.35 |
| 1572220800000 | 7584.98 |
| 1572307200000 | 7613.61 |
| 1572393600000 | 7642.22 |
| 1572480000000 | 7696.64 |
| 1572566400000 | 7721.78 |
| 1572825600000 | 7749.46 |
| 1572912000000 | 7767.71 |
| 1572998400000 | 7794.86 |
| 1573084800000 | 7851.22 |
| 1573171200000 | 7804.09 |
| 1573430400000 | 7739.73 |
| 1573516800000 | 7852.86 |
| 1573603200000 | 7770.38 |
| 1573689600000 | 7765.6 |
| 1573776000000 | 7795.83 |
| 1574035200000 | 7859.55 |
| 1574121600000 | 7812.03 |
| 1574208000000 | 7787.96 |
| 1574294400000 | 7697.07 |
| 1574380800000 | 7768.7 |
| 1574640000000 | 7754.75 |
| 1574726400000 | 7730.93 |
| 1574812800000 | 7751.96 |
| 1574899200000 | 7714.47 |
| 1574985600000 | 7678.69 |
| 1575244800000 | 7661.74 |
| 1575331200000 | 7635.48 |
| 1575417600000 | 7623.47 |
| 1575504000000 | 7672.02 |
| 1575590400000 | 7722.97 |
| 1575849600000 | 7685.85 |
| 1575936000000 | 7652.68 |
| 1576022400000 | 7677.53 |
| 1576108800000 | 7741.12 |
| 1576195200000 | 7784.39 |
| 1576454400000 | 7784.59 |
| 1576540800000 | 7771.91 |
| 1576627200000 | 7800.57 |
| 1576713600000 | 7813.33 |
| 1576800000000 | 7826.67 |
| 1577059200000 | 7821.16 |
| 1577145600000 | 7844.72 |
| 1577232000000 | 7844.72 |
| 1577318400000 | 7856.63 |
| 1577404800000 | 7880.2 |
| 1577664000000 | 7889.1 |
| 1577750400000 | 7921.62 |
| 1577923200000 | 7978.58 |
| 1578009600000 | 7941.47 |
| 1578268800000 | 7892.89 |
| 1578355200000 | 7961.83 |
| 1578441600000 | 7947.24 |
| 1578528000000 | 7948.53 |
| 1578614400000 | 7977.72 |
| 1578873600000 | 7981.67 |
| 1578960000000 | 8032.74 |
| 1579046400000 | 8004.53 |
| 1579132800000 | 8057.59 |
| 1579219200000 | 8064.03 |
| 1579478400000 | 8064.94 |
| 1579564800000 | 7986.22 |
| 1579651200000 | 8032.32 |
| 1579737600000 | 7974.59 |
| 1579824000000 | 7993.07 |
| 1580083200000 | 7953.45 |
| 1580169600000 | 7810.97 |
| 1580256000000 | 7805.06 |
| 1580342400000 | 7768.55 |
| 1580428800000 | 7719.08 |
| 1580688000000 | 7624.56 |
| 1580774400000 | 7709.79 |
| 1580860800000 | 7742.18 |
| 1580947200000 | 7793.42 |
| 1581033600000 | 7675.99 |
| 1581292800000 | 7625.28 |
| 1581379200000 | 7677.97 |
| 1581465600000 | 7791.83 |
| 1581552000000 | 7781.84 |
| 1581638400000 | 7767.23 |
| 1581897600000 | 7752.87 |
| 1581984000000 | 7713.59 |
| 1582070400000 | 7754.77 |
| 1582156800000 | 7702.1 |
| 1582243200000 | 7664.39 |
| 1582502400000 | 7542.67 |
| 1582588800000 | 7568.43 |
| 1582675200000 | 7476.48 |
| 1582761600000 | 7467.41 |
| 1582848000000 | 7238.24 |
| 1583107200000 | 7282.69 |
| 1583193600000 | 7336.45 |
| 1583280000000 | 7392.3 |
| 1583366400000 | 7360.48 |
| 1583452800000 | 7248.62 |
| 1583712000000 | 6774.51 |
| 1583798400000 | 6902.51 |
| 1583884800000 | 6760.39 |
| 1583971200000 | 6389.61 |
| 1584057600000 | 6292.87 |
| 1584316800000 | 5936.73 |
| 1584403200000 | 5849.45 |
| 1584489600000 | 5713.2 |
| 1584576000000 | 5435.56 |
| 1584662400000 | 5629.89 |
| 1584921600000 | 5212.39 |
| 1585008000000 | 5574.47 |
| 1585094400000 | 5901 |
| 1585180800000 | 5930.67 |
| 1585267200000 | 6009.7 |
| 1585526400000 | 5792.67 |
| 1585612800000 | 5935.84 |
| 1585699200000 | 5795.56 |
| 1585785600000 | 5840.01 |
| 1585872000000 | 5641.49 |
| 1586131200000 | 5868.14 |
| 1586217600000 | 6134.11 |
| 1586304000000 | 6047.5 |
| 1586390400000 | 6148.79 |
| 1586476800000 | 6148.79 |
| 1586736000000 | 6165.8 |
| 1586822400000 | 6350.21 |
| 1586908800000 | 6246.89 |
| 1586995200000 | 6283.96 |
| 1587081600000 | 6302.21 |
| 1587340800000 | 6290.01 |
| 1587427200000 | 6121.09 |
| 1587513600000 | 6137.52 |
| 1587600000000 | 6143.71 |
| 1587686400000 | 6075.81 |
| 1587945600000 | 6177.39 |
| 1588032000000 | 6198.15 |
| 1588118400000 | 6264.28 |
| 1588204800000 | 6403.57 |
| 1588291200000 | 6369.66 |
| 1588550400000 | 6223.86 |
| 1588636800000 | 6276.68 |
| 1588723200000 | 6331.71 |
| 1588809600000 | 6325.68 |
| 1588896000000 | 6376.18 |
| 1589155200000 | 6403.19 |
| 1589241600000 | 6369.85 |
| 1589328000000 | 6320.3 |
| 1589414400000 | 6182.63 |
| 1589500800000 | 6182.08 |
| 1589760000000 | 6301.69 |
| 1589846400000 | 6411.95 |
| 1589932800000 | 6418.67 |
| 1590019200000 | 6435.51 |
| 1590105600000 | 6313.27 |
| 1590364800000 | 6316.59 |
| 1590451200000 | 6458.12 |
| 1590537600000 | 6380.7 |
| 1590624000000 | 6365.54 |
| 1590710400000 | 6408.92 |
| 1590969600000 | 6550.58 |
| 1591056000000 | 6751.48 |
| 1591142400000 | 6970.45 |
| 1591228800000 | 6963.81 |
| 1591315200000 | 7121.12 |
| 1591574400000 | 7267.34 |
| 1591660800000 | 7257.01 |
| 1591747200000 | 7306.29 |
| 1591833600000 | 7040.97 |
| 1591920000000 | 7008.96 |
| 1592179200000 | 6897.31 |
| 1592265600000 | 7046.92 |
| 1592352000000 | 7116.51 |
| 1592438400000 | 7108.13 |
| 1592524800000 | 7022.62 |
| 1592784000000 | 7071.77 |
| 1592870400000 | 7085.08 |
| 1592956800000 | 7007.02 |
| 1593043200000 | 6917.28 |
| 1593129600000 | 6947.97 |
| 1593388800000 | 6902.36 |
| 1593475200000 | 6921.2 |
| 1593561600000 | 7034.52 |
| 1593648000000 | 7116.19 |
| 1593734400000 | 7153.22 |
| 1593993600000 | 7223.49 |
| 1594080000000 | 7141.64 |
| 1594166400000 | 7254.84 |
| 1594252800000 | 7205.24 |
| 1594339200000 | 7198.4 |
| 1594598400000 | 7106.09 |
| 1594684800000 | 7051.2 |
| 1594771200000 | 7138.09 |
| 1594857600000 | 7041.45 |
| 1594944000000 | 7028.6 |
| 1595203200000 | 7077.6 |
| 1595289600000 | 7127.08 |
| 1595376000000 | 7049.75 |
| 1595462400000 | 7042.01 |
| 1595548800000 | 6956.2 |
| 1595808000000 | 7024.12 |
| 1595894400000 | 7058.74 |
| 1595980800000 | 7070.42 |
| 1596067200000 | 6988.61 |
| 1596153600000 | 7008.49 |
| 1596412800000 | 6968.91 |
| 1596499200000 | 7096.93 |
| 1596585600000 | 7239.8 |
| 1596672000000 | 7237.3 |
| 1596758400000 | 7122.49 |
| 1597017600000 | 7068.57 |
| 1597104000000 | 7054.37 |
| 1597190400000 | 7157.45 |
| 1597276800000 | 7247.54 |
| 1597363200000 | 7210.9 |
| 1597622400000 | 7254.27 |
| 1597708800000 | 7350.18 |
| 1597795200000 | 7381.81 |
| 1597881600000 | 7308.6 |
| 1597968000000 | 7266.15 |
| 1598227200000 | 7328.7 |
| 1598313600000 | 7413.5 |
| 1598400000000 | 7439.8 |
| 1598486400000 | 7335.33 |
| 1598572800000 | 7411.58 |
| 1598832000000 | 7391.87 |
| 1598918400000 | 7481.57 |
| 1599004800000 | 7435.1 |
| 1599091200000 | 7325.42 |
| 1599177600000 | 7234.31 |
| 1599436800000 | 7246.74 |
| 1599523200000 | 7168.17 |
| 1599609600000 | 7194.41 |
| 1599696000000 | 7159.13 |
| 1599782400000 | 7154.23 |
| 1600041600000 | 7222.8 |
| 1600128000000 | 7258.73 |
| 1600214400000 | 7309.27 |
| 1600300800000 | 7299.47 |
| 1600387200000 | 7284.98 |
| 1600646400000 | 7261.65 |
| 1600732800000 | 7206.53 |
| 1600819200000 | 7194.62 |
| 1600905600000 | 7109.65 |
| 1600992000000 | 7202.86 |
| 1601251200000 | 7285.27 |
| 1601337600000 | 7237 |
| 1601424000000 | 7227.76 |
| 1601510400000 | 7367.87 |
| 1601596800000 | 7323.79 |
| 1601856000000 | 7413.19 |
| 1601942400000 | 7496.8 |
| 1602028800000 | 7558.19 |
| 1602115200000 | 7583.15 |
| 1602201600000 | 7602.18 |
| 1602460800000 | 7597.23 |
| 1602547200000 | 7662.64 |
| 1602633600000 | 7610.69 |
| 1602720000000 | 7521.94 |
| 1602806400000 | 7519.27 |
| 1603065600000 | 7534.99 |
| 1603152000000 | 7538.56 |
| 1603238400000 | 7557.29 |
| 1603324800000 | 7496.79 |
| 1603411200000 | 7519.05 |
| 1603670400000 | 7470.65 |
| 1603756800000 | 7539.89 |
| 1603843200000 | 7368.73 |
| 1603929600000 | 7301.19 |
| 1604016000000 | 7167.93 |
| 1604275200000 | 7230.5 |
| 1604361600000 | 7439.61 |
| 1604448000000 | 7575.21 |
| 1604534400000 | 7849.57 |
| 1604620800000 | 7867.31 |
| 1604880000000 | 7791.46 |
| 1604966400000 | 7922.27 |
| 1605052800000 | 8046.62 |
| 1605139200000 | 8144.54 |
| 1605225600000 | 8160.22 |
| 1605484800000 | 8231.68 |
| 1605571200000 | 8263.92 |
| 1605657600000 | 8253.32 |
| 1605744000000 | 8261.17 |
| 1605830400000 | 8450.07 |
| 1606089600000 | 8527.86 |
| 1606176000000 | 8601.46 |
| 1606262400000 | 8570.48 |
| 1606348800000 | 8550.21 |
| 1606435200000 | 8589.91 |
| 1606694400000 | 8439.28 |
| 1606780800000 | 8438.6 |
| 1606867200000 | 8488.93 |
| 1606953600000 | 8548.36 |
| 1607040000000 | 8721.88 |
| 1607299200000 | 8667.97 |
| 1607385600000 | 8724.2 |
| 1607472000000 | 8744.74 |
| 1607558400000 | 8663.44 |
| 1607644800000 | 8607.31 |
| 1607904000000 | 8680.25 |
| 1607990400000 | 8667.93 |
| 1608076800000 | 8773.5 |
| 1608163200000 | 8801.27 |
| 1608249600000 | 8784.15 |
| 1608508800000 | 8714.48 |
| 1608595200000 | 8696.05 |
| 1608681600000 | 8681.91 |
| 1608768000000 | 8703.31 |
| 1608854400000 | 8703.31 |
| 1609113600000 | 8575.1 |
| 1609200000000 | 8682.46 |
| 1609286400000 | 8835.05 |
| 1609372800000 | 8799.16 |
| 1609718400000 | 8829.58 |
| 1609804800000 | 8898.23 |
| 1609891200000 | 8819.15 |
| 1609977600000 | 8992.13 |
| 1610064000000 | 9272.18 |
| 1610323200000 | 9189.35 |
| 1610409600000 | 9265.7 |
| 1610496000000 | 9357.94 |
| 1610582400000 | 9444.69 |
| 1610668800000 | 9397.97 |
| 1610928000000 | 9357.26 |
| 1611014400000 | 9432.81 |
| 1611100800000 | 9470.21 |
| 1611187200000 | 9536.11 |
| 1611273600000 | 9474.6 |
| 1611532800000 | 9355.05 |
| 1611619200000 | 9194.9 |
| 1611705600000 | 9214.72 |
| 1611792000000 | 9108.25 |
| 1611878400000 | 9077.36 |
| 1612137600000 | 9037.32 |
| 1612224000000 | 9085.83 |
| 1612310400000 | 9106.38 |
| 1612396800000 | 9040.71 |
| 1612483200000 | 9048.77 |
| 1612742400000 | 9109.25 |
| 1612828800000 | 9151.05 |
| 1612915200000 | 9145.56 |
| 1613001600000 | 9154.16 |
| 1613088000000 | 9151.96 |
| 1613347200000 | 9179.51 |
| 1613433600000 | 9190.68 |
| 1613520000000 | 9138.92 |
| 1613606400000 | 9118.19 |
| 1613692800000 | 9077.53 |
| 1613952000000 | 9084.97 |
| 1614038400000 | 9130.6 |
| 1614124800000 | 9217.47 |
| 1614211200000 | 9333.01 |
| 1614297600000 | 9223.51 |
| 1614556800000 | 9284.87 |
| 1614643200000 | 9281.78 |
| 1614729600000 | 9343.27 |
| 1614816000000 | 9377.84 |
| 1614902400000 | 9316.23 |
| 1615161600000 | 9432.55 |
| 1615248000000 | 9547.28 |
| 1615334400000 | 9474.33 |
| 1615420800000 | 9559.84 |
| 1615507200000 | 9519.75 |
| 1615766400000 | 9538.1 |
| 1615852800000 | 9538.34 |
| 1615939200000 | 9539.01 |
| 1616025600000 | 9634.58 |
| 1616112000000 | 9625 |
| 1616371200000 | 9623.51 |
| 1616457600000 | 9611.36 |
| 1616544000000 | 9605.95 |
| 1616630400000 | 9625.09 |
| 1616716800000 | 9683.28 |
| 1616976000000 | 9708.15 |
| 1617062400000 | 9745.75 |
| 1617148800000 | 9709.7 |
| 1617235200000 | 9737.98 |
| 1617321600000 | 9752.51 |
| 1617580800000 | 9826.03 |
| 1617667200000 | 9838.07 |
| 1617753600000 | 9823.84 |
| 1617840000000 | 9792.57 |
| 1617926400000 | 9785.39 |
| 1618185600000 | 9760.79 |
| 1618272000000 | 9788.14 |
| 1618358400000 | 9804.39 |
| 1618444800000 | 9826.01 |
| 1618531200000 | 9873.43 |
| 1618790400000 | 9911.43 |
| 1618876800000 | 9880.64 |
| 1618963200000 | 9787.87 |
| 1619049600000 | 9862.27 |
| 1619136000000 | 9889.5 |
| 1619395200000 | 9932.26 |
| 1619481600000 | 9959.42 |
| 1619568000000 | 9974.57 |
| 1619654400000 | 9978.29 |
| 1619740800000 | 9954.42 |
| 1620000000000 | 9879.85 |
| 1620086400000 | 9831.49 |
| 1620172800000 | 9783.2 |
| 1620259200000 | 9856.86 |
| 1620345600000 | 9966.82 |
| 1620604800000 | 9946.46 |
| 1620691200000 | 9850.37 |
| 1620777600000 | 9778.05 |
| 1620864000000 | 9773.21 |
| 1620950400000 | 9606.21 |
| 1621209600000 | 9645.58 |
| 1621296000000 | 9830.21 |
| 1621382400000 | 9717.46 |
| 1621468800000 | 9736.72 |
| 1621555200000 | 9755.08 |
| 1621814400000 | 9786.4 |
| 1621900800000 | 9856.23 |
| 1621987200000 | 9864.26 |
| 1622073600000 | 9912.55 |
| 1622160000000 | 9955.7 |
| 1622419200000 | 9933.4 |
| 1622505600000 | 10031.07 |
| 1622592000000 | 9959.94 |
| 1622678400000 | 9943.51 |
| 1622764800000 | 9921.75 |
| 1623024000000 | 9993.44 |
| 1623110400000 | 9970.6 |
| 1623196800000 | 9932.47 |
| 1623283200000 | 9949.87 |
| 1623369600000 | 9933.5 |
| 1623628800000 | 9917.83 |
| 1623715200000 | 9962.59 |
| 1623801600000 | 9885.58 |
| 1623888000000 | 9802.55 |
| 1623974400000 | 9787.47 |
| 1624233600000 | 9728.25 |
| 1624320000000 | 9700.06 |
| 1624406400000 | 9731.39 |
| 1624492800000 | 9738.41 |
| 1624579200000 | 9756.5 |
| 1624838400000 | 9763.94 |
| 1624924800000 | 9664.67 |
| 1625011200000 | 9765.08 |
| 1625097600000 | 9735.44 |
| 1625184000000 | 9753.72 |
| 1625443200000 | 9795.06 |
| 1625529600000 | 9922.58 |
| 1625616000000 | 9725.58 |
| 1625702400000 | 9615.25 |
| 1625788800000 | 9754.98 |
| 1626048000000 | 9799.1 |
| 1626134400000 | 9877.95 |
| 1626220800000 | 9790.36 |
| 1626307200000 | 9696.87 |
| 1626393600000 | 9703.19 |
| 1626652800000 | 9614.3 |
| 1626739200000 | 9653.42 |
| 1626825600000 | 9812.03 |
| 1626912000000 | 9939.4 |
| 1626998400000 | 9963.96 |
| 1627257600000 | 9862.81 |
| 1627344000000 | 9682.1 |
| 1627430400000 | 9730.29 |
| 1627516800000 | 9940.33 |
| 1627603200000 | 9822.99 |
| 1627862400000 | 9874.24 |
| 1627948800000 | 9859.33 |
| 1628035200000 | 10051.24 |
| 1628121600000 | 10136.56 |
| 1628208000000 | 10115.98 |
| 1628467200000 | 10148.69 |
| 1628553600000 | 10107.05 |
| 1628640000000 | 10058.44 |
| 1628726400000 | 10148.79 |
| 1628812800000 | 10160.44 |
| 1629072000000 | 9984.16 |
| 1629158400000 | 10052.61 |
| 1629244800000 | 10191.75 |
| 1629331200000 | 10100.55 |
| 1629417600000 | 10031.45 |
| 1629676800000 | 10083.39 |
| 1629763200000 | 10114.81 |
| 1629849600000 | 10191.04 |
| 1629936000000 | 10214.35 |
| 1630022400000 | 10176.92 |
| 1630281600000 | 10343.71 |
| 1630368000000 | 10292.55 |
| 1630454400000 | 10391.73 |
| 1630540800000 | 10390.76 |
| 1630627200000 | 10521.49 |
| 1630886400000 | 10555.07 |
| 1630972800000 | 10538.54 |
| 1631059200000 | 10368.57 |
| 1631145600000 | 10196.31 |
| 1631232000000 | 10305.71 |
| 1631491200000 | 10215.43 |
| 1631577600000 | 10328.78 |
| 1631664000000 | 10320.52 |
| 1631750400000 | 10356.35 |
| 1631836800000 | 10331.07 |
| 1632096000000 | 10149.57 |
| 1632182400000 | 10190.53 |
| 1632268800000 | 10234.53 |
| 1632355200000 | 10370.85 |
| 1632441600000 | 10279.89 |
| 1632700800000 | 10330.63 |
| 1632787200000 | 10082.45 |
| 1632873600000 | 10013.34 |
| 1632960000000 | 10125.5 |
| 1633046400000 | 10055.69 |
| 1633305600000 | 10128.13 |
| 1633392000000 | 10104.97 |
| 1633478400000 | 10081.57 |
| 1633564800000 | 10214.38 |
| 1633651200000 | 10251.06 |
| 1633910400000 | 10192.97 |
| 1633996800000 | 10255.48 |
| 1634083200000 | 10606.86 |
| 1634169600000 | 10606.12 |
| 1634256000000 | 10718.61 |
| 1634515200000 | 10733.67 |
| 1634601600000 | 10914.11 |
| 1634688000000 | 10858.55 |
| 1634774400000 | 10851.03 |
| 1634860800000 | 10802.37 |
| 1635120000000 | 10729.9 |
| 1635206400000 | 10690.68 |
| 1635292800000 | 10681.48 |
| 1635379200000 | 10785.22 |
| 1635465600000 | 10667.93 |
| 1635724800000 | 10815.4 |
| 1635811200000 | 10904.75 |
| 1635897600000 | 10808.89 |
| 1635984000000 | 10833.91 |
| 1636070400000 | 10901.76 |
| 1636329600000 | 10842.21 |
| 1636416000000 | 10763.45 |
| 1636502400000 | 10665.1 |
| 1636588800000 | 10651.13 |
| 1636675200000 | 10720.33 |
| 1636934400000 | 10768.92 |
| 1637020800000 | 10620.36 |
| 1637107200000 | 10451.34 |
| 1637193600000 | 10426.63 |
| 1637280000000 | 10401.68 |
| 1637539200000 | 10297.07 |
| 1637625600000 | 10152.14 |
| 1637712000000 | 10155.84 |
| 1637798400000 | 10147.27 |
| 1637884800000 | 10063.78 |
| 1638144000000 | 9974.72 |
| 1638230400000 | 9695.38 |
| 1638316800000 | 9626.67 |
| 1638403200000 | 9580.19 |
| 1638489600000 | 9506.23 |
| 1638748800000 | 9490.94 |
| 1638835200000 | 9598.57 |
| 1638921600000 | 9708.97 |
| 1639008000000 | 9648.86 |
| 1639094400000 | 9483.25 |
| 1639353600000 | 9359.51 |
| 1639440000000 | 9301.16 |
| 1639526400000 | 9307.68 |
| 1639612800000 | 9256.83 |
| 1639699200000 | 9202.13 |
| 1639958400000 | 9033.44 |
| 1640044800000 | 9287.89 |
| 1640131200000 | 9251.17 |
| 1640217600000 | 9289.05 |
| 1640304000000 | 9332.4 |
| 1640563200000 | 9294.38 |
| 1640649600000 | 9333.19 |
| 1640736000000 | 9347.3 |
| 1640822400000 | 9418.09 |
| 1640908800000 | 9425.28 |
| 1641168000000 | 9422 |
| 1641254400000 | 9273.28 |
| 1641340800000 | 9109.7 |
| 1641427200000 | 9201.53 |
| 1641513600000 | 9218.32 |
| 1641772800000 | 9277.43 |
| 1641859200000 | 9450.73 |
| 1641945600000 | 9525.07 |
| 1642032000000 | 9346.59 |
| 1642118400000 | 9345.38 |
| 1642377600000 | 9349.89 |
| 1642464000000 | 9278.69 |
| 1642550400000 | 9272.66 |
| 1642636800000 | 9342.98 |
| 1642723200000 | 9188.62 |
| 1642982400000 | 9094.28 |
| 1643068800000 | 8983.58 |
| 1643155200000 | 8948.42 |
| 1643241600000 | 8807.99 |
| 1643328000000 | 8841.34 |
| 1643587200000 | 9001.42 |
| 1643673600000 | 9097.8 |
| 1643760000000 | 8995.8 |
| 1643846400000 | 9157.72 |
| 1643932800000 | 9282.62 |
| 1644192000000 | 9386.47 |
| 1644278400000 | 9528.17 |
| 1644364800000 | 9699.87 |
| 1644451200000 | 9630.29 |
| 1644537600000 | 9559.54 |
| 1644796800000 | 9236.17 |
| 1644883200000 | 9457.52 |
| 1644969600000 | 9428.68 |
| 1645056000000 | 9399.41 |
| 1645142400000 | 9259.92 |
| 1645401600000 | 9275.3 |
| 1645488000000 | 9172.11 |
| 1645574400000 | 9099.33 |
| 1645660800000 | 8762.31 |
| 1645747200000 | 8981.01 |
| 1646006400000 | 8917.07 |
| 1646092800000 | 8811.93 |
| 1646179200000 | 8640.31 |
| 1646265600000 | 8591.03 |
| 1646352000000 | 8388.65 |
| 1646611200000 | 8225.43 |
| 1646697600000 | 8126.64 |
| 1646784000000 | 8349.13 |
| 1646870400000 | 8452.13 |
| 1646956800000 | 8384.33 |
| 1647216000000 | 8292.48 |
| 1647302400000 | 8351.72 |
| 1647388800000 | 8685.78 |
| 1647475200000 | 8842.22 |
| 1647561600000 | 8927.67 |
| 1647820800000 | 8905.64 |
| 1647907200000 | 8985.3 |
| 1647993600000 | 9043.08 |
| 1648080000000 | 9087.32 |
| 1648166400000 | 9045.18 |
| 1648425600000 | 9076.94 |
| 1648512000000 | 9212.23 |
| 1648598400000 | 9213.94 |
| 1648684800000 | 9090.19 |
| 1648771200000 | 9109.57 |
| 1649030400000 | 9222 |
| 1649116800000 | 9205.57 |
| 1649203200000 | 9103 |
| 1649289600000 | 9004.3 |
| 1649376000000 | 8940.05 |
| 1649635200000 | 8881.63 |
| 1649721600000 | 8766.91 |
| 1649808000000 | 8827.32 |
| 1649894400000 | 8801.67 |
| 1649980800000 | 8801.67 |
| 1650240000000 | 8657.36 |
| 1650326400000 | 8667.35 |
| 1650412800000 | 8686.1 |
| 1650499200000 | 8637.39 |
| 1650585600000 | 8606.46 |
| 1650844800000 | 8541.64 |
| 1650931200000 | 8439.62 |
| 1651017600000 | 8411.23 |
| 1651104000000 | 8461.55 |
| 1651190400000 | 8532.05 |
| 1651449600000 | 8562.6 |
| 1651536000000 | 8567.24 |
| 1651622400000 | 8591.46 |
| 1651708800000 | 8487.44 |
| 1651795200000 | 8338.17 |
| 1652054400000 | 8143.25 |
| 1652140800000 | 8050.74 |
| 1652227200000 | 7994.28 |
| 1652313600000 | 7863.94 |
| 1652400000000 | 8071.94 |
| 1652659200000 | 8019.1 |
| 1652745600000 | 8190.42 |
| 1652832000000 | 8180.34 |
| 1652918400000 | 8161.3 |
| 1653004800000 | 8305.77 |
| 1653264000000 | 8252.09 |
| 1653350400000 | 8158.57 |
| 1653436800000 | 8147.96 |
| 1653523200000 | 8268.06 |
| 1653609600000 | 8373.52 |
| 1653868800000 | 8412.04 |
| 1653955200000 | 8373.8 |
| 1654041600000 | 8354.55 |
| 1654128000000 | 8351 |
| 1654214400000 | 8307.47 |
| 1654473600000 | 8322.57 |
| 1654560000000 | 8386.71 |
| 1654646400000 | 8396.62 |
| 1654732800000 | 8264.71 |
| 1654819200000 | 8100.84 |
| 1655078400000 | 7913.68 |
| 1655164800000 | 7846.96 |
| 1655251200000 | 7893.15 |
| 1655337600000 | 7836.56 |
| 1655424000000 | 7822.39 |
| 1655683200000 | 7834 |
| 1655769600000 | 7926.62 |
| 1655856000000 | 7844.09 |
| 1655942400000 | 7913.35 |
| 1656028800000 | 7987.32 |
| 1656288000000 | 7999.79 |
| 1656374400000 | 7952.61 |
| 1656460800000 | 7882.35 |
| 1656547200000 | 7785.62 |
| 1656633600000 | 7762.77 |
| 1656892800000 | 7830.47 |
| 1656979200000 | 7818.67 |
| 1657065600000 | 7799.52 |
| 1657152000000 | 7915.02 |
| 1657238400000 | 7937.8 |
| 1657497600000 | 7852.6 |
| 1657584000000 | 7877.16 |
| 1657670400000 | 7831.72 |
| 1657756800000 | 7693.87 |
| 1657843200000 | 7755.93 |
| 1658102400000 | 7838.12 |
| 1658188800000 | 7921.53 |
| 1658275200000 | 8079.76 |
| 1658361600000 | 8091.42 |
| 1658448000000 | 8114.67 |
| 1658707200000 | 8081.93 |
| 1658793600000 | 8059.94 |
| 1658880000000 | 8156.64 |
| 1658966400000 | 8222.65 |
| 1659052800000 | 8183.96 |
| 1659312000000 | 8294.57 |
| 1659398400000 | 8305.55 |
| 1659484800000 | 8383.94 |
| 1659571200000 | 8491.14 |
| 1659657600000 | 8511.73 |
| 1659916800000 | 8499.76 |
| 1660003200000 | 8472.25 |
| 1660089600000 | 8608.97 |
| 1660176000000 | 8665.4 |
| 1660262400000 | 8588.9 |
| 1660521600000 | 8565.81 |
| 1660608000000 | 8396.67 |
| 1660694400000 | 8337.43 |
| 1660780800000 | 8341.56 |
| 1660867200000 | 8211.82 |
| 1661126400000 | 8179.68 |
| 1661212800000 | 8163.71 |
| 1661299200000 | 8143.78 |
| 1661385600000 | 8227.34 |
| 1661472000000 | 8177.91 |
| 1661731200000 | 8062.4 |
| 1661817600000 | 8103.4 |
| 1661904000000 | 8079.53 |
| 1661990400000 | 8044.73 |
| 1662076800000 | 8006.52 |
| 1662336000000 | 8000.59 |
| 1662422400000 | 7992.95 |
| 1662508800000 | 7960.14 |
| 1662595200000 | 8023.4 |
| 1662681600000 | 8177.26 |
| 1662940800000 | 8259.33 |
| 1663027200000 | 8200.44 |
| 1663113600000 | 8127.15 |
| 1663200000000 | 8109.52 |
| 1663286400000 | 8095.39 |
| 1663545600000 | 8069.98 |
| 1663632000000 | 8059.3 |
| 1663718400000 | 8016.54 |
| 1663804800000 | 7973.38 |
| 1663891200000 | 7833.45 |
| 1664150400000 | 7704.71 |
| 1664236800000 | 7662.91 |
| 1664323200000 | 7555.27 |
| 1664409600000 | 7544.24 |
| 1664496000000 | 7615.82 |
| 1664755200000 | 7574.58 |
| 1664841600000 | 7731.16 |
| 1664928000000 | 7748.76 |
| 1665014400000 | 7769.22 |
| 1665100800000 | 7720.05 |
| 1665360000000 | 7590.74 |
| 1665446400000 | 7561.33 |
| 1665532800000 | 7518.08 |
| 1665619200000 | 7390 |
| 1665705600000 | 7404.79 |
| 1665964800000 | 7380.76 |
| 1666051200000 | 7420.58 |
| 1666137600000 | 7333 |
| 1666224000000 | 7349.43 |
| 1666310400000 | 7194.47 |
| 1666569600000 | 7214.51 |
| 1666656000000 | 7304.84 |
| 1666742400000 | 7425.7 |
| 1666828800000 | 7413.59 |
| 1666915200000 | 7490.35 |
| 1667174400000 | 7561.27 |
| 1667260800000 | 7638.96 |
| 1667347200000 | 7653.03 |
| 1667433600000 | 7509.5 |
| 1667520000000 | 7619.4 |
| 1667779200000 | 7725.89 |
| 1667865600000 | 7741.36 |
| 1667952000000 | 7699.4 |
| 1668038400000 | 7848.72 |
| 1668124800000 | 8101.1 |
| 1668384000000 | 8139.56 |
| 1668470400000 | 8390.76 |
| 1668556800000 | 8323.66 |
| 1668643200000 | 8342.77 |
| 1668729600000 | 8312.66 |
| 1668988800000 | 8179.73 |
| 1669075200000 | 8209.78 |
| 1669161600000 | 8231.41 |
| 1669248000000 | 8244.42 |
| 1669334400000 | 8201.73 |
| 1669593600000 | 8181.01 |
| 1669680000000 | 8288.32 |
| 1669766400000 | 8391.57 |
| 1669852800000 | 8511.09 |
| 1669939200000 | 8441.4 |
| 1670198400000 | 8440.28 |
| 1670284800000 | 8391.47 |
| 1670371200000 | 8317.14 |
| 1670457600000 | 8391.59 |
| 1670544000000 | 8421.57 |
| 1670803200000 | 8412.26 |
| 1670889600000 | 8549.02 |
| 1670976000000 | 8578.2099 |
| 1671062400000 | 8454.74 |
| 1671148800000 | 8286.9599 |
| 1671408000000 | 8318.62 |
| 1671494400000 | 8322.54 |
| 1671580800000 | 8349.09 |
| 1671667200000 | 8336.02 |
| 1671753600000 | 8315.83 |
| 1672012800000 | 8315.83 |
| 1672099200000 | 8366.24 |
| 1672185600000 | 8332.07 |
| 1672272000000 | 8365.3 |
| 1672358400000 | 8383.2099 |
| 1672617600000 | 8383.2099 |
| 1672704000000 | 8369.7099 |
| 1672790400000 | 8411.93 |
| 1672876800000 | 8507.8799 |
| 1672963200000 | 8506.02 |
| 1673222400000 | 8598.14 |
| 1673308800000 | 8489.8799 |
| 1673395200000 | 8549.98 |
| 1673481600000 | 8598.09 |
| 1673568000000 | 8724.07 |
| 1673827200000 | 8688.27 |
| 1673913600000 | 8714.91 |
| 1674000000000 | 8753.01 |
| 1674086400000 | 8669.8 |
| 1674172800000 | 8799.01 |
| 1674432000000 | 8818.47 |
| 1674518400000 | 8772 |
| 1674604800000 | 8946.85 |
| 1674691200000 | 9054.58 |
| 1674777600000 | 9118.77 |
| 1675036800000 | 9023.01 |
| 1675123200000 | 8983.52 |
| 1675209600000 | 9090.77 |
| 1675296000000 | 9139.98 |
| 1675382400000 | 9094.41 |
| 1675641600000 | 8979.39 |
| 1675728000000 | 9016.35 |
| 1675814400000 | 9044.72 |
| 1675900800000 | 8984.51 |
| 1675987200000 | 8897.45 |
| 1676246400000 | 8826.59 |
| 1676332800000 | 8802.36 |
| 1676419200000 | 8695.85 |
| 1676505600000 | 8791.92 |
| 1676592000000 | 8799.41 |
| 1676851200000 | 8765.98 |
| 1676937600000 | 8715.11 |
| 1677024000000 | 8697.3799 |
| 1677110400000 | 8576.99 |
| 1677196800000 | 8550.32 |
| 1677456000000 | 8515.35 |
| 1677542400000 | 8558.07 |
| 1677628800000 | 8563.39 |
| 1677715200000 | 8506.82 |
| 1677801600000 | 8537.37 |
| 1678060800000 | 8569.44 |
| 1678147200000 | 8769.55 |
| 1678233600000 | 8719.47 |
| 1678320000000 | 8661.74 |
| 1678406400000 | 8526.66 |
| 1678665600000 | 8448.76 |
| 1678752000000 | 8478.25 |
| 1678838400000 | 8522.14 |
| 1678924800000 | 8568.93 |
| 1679011200000 | 8660.75 |
| 1679270400000 | 8553.81 |
| 1679356800000 | 8685.55 |
| 1679443200000 | 8795.02 |
| 1679529600000 | 8935.8799 |
| 1679616000000 | 8851.56 |
| 1679875200000 | 8920.34 |
| 1679961600000 | 8971.27 |
| 1680048000000 | 9040.92 |
| 1680134400000 | 9046.48 |
| 1680220800000 | 9045.5 |
| 1680480000000 | 9126.76 |
| 1680566400000 | 9213.59 |
| 1680652800000 | 9184.97 |
| 1680739200000 | 9104.02 |
| 1680825600000 | 9104.02 |
| 1681084800000 | 9080.94 |
| 1681171200000 | 9070.92 |
| 1681257600000 | 9056.9599 |
| 1681344000000 | 9154.41 |
| 1681430400000 | 9122.15 |
| 1681689600000 | 9120.59 |
| 1681776000000 | 9107.24 |
| 1681862400000 | 9113.91 |
| 1681948800000 | 9065.35 |
| 1682035200000 | 9068.32 |
| 1682294400000 | 9072.26 |
| 1682380800000 | 8925.48 |
| 1682467200000 | 8926.28 |
| 1682553600000 | 8909.17 |
| 1682640000000 | 8953.45 |
| 1682899200000 | 8943.64 |
| 1682985600000 | 8951.69 |
| 1683072000000 | 8937.3799 |
| 1683158400000 | 8988.03 |
| 1683244800000 | 9040.78 |
| 1683504000000 | 9156.17 |
| 1683590400000 | 9122.05 |
| 1683676800000 | 9152.62 |
| 1683763200000 | 9117.04 |
| 1683849600000 | 8996.78 |
| 1684108800000 | 9063.64 |
| 1684195200000 | 8815.17 |
| 1684281600000 | 8693.64 |
| 1684368000000 | 8652.72 |
| 1684454400000 | 8697.86 |
| 1684713600000 | 8692.41 |
| 1684800000000 | 8663.39 |
| 1684886400000 | 8619.64 |
| 1684972800000 | 8536.4 |
| 1685059200000 | 8534.62 |
| 1685318400000 | 8503.67 |
| 1685404800000 | 8472.03 |
| 1685491200000 | 8375.77 |
| 1685577600000 | 8431.76 |
| 1685664000000 | 8458.14 |
| 1685923200000 | 8498.61 |
| 1686009600000 | 8545.9 |
| 1686096000000 | 8524.07 |
| 1686182400000 | 8606.58 |
| 1686268800000 | 8603.86 |
| 1686528000000 | 8648.14 |
| 1686614400000 | 8662.7 |
| 1686700800000 | 8711.07 |
| 1686787200000 | 8760.07 |
| 1686873600000 | 8790.7099 |
| 1687132800000 | 8731.01 |
| 1687219200000 | 8647.93 |
| 1687305600000 | 8651.31 |
| 1687392000000 | 8629.52 |
| 1687478400000 | 8496.52 |
| 1687737600000 | 8455.51 |
| 1687824000000 | 8524.12 |
| 1687910400000 | 8496.54 |
| 1687996800000 | 8485 |
| 1688083200000 | 8507.92 |
| 1688342400000 | 8528.6 |
| 1688428800000 | 8527.42 |
| 1688515200000 | 8463.56 |
| 1688601600000 | 8324.77 |
| 1688688000000 | 8334.87 |
| 1688947200000 | 8408.27 |
| 1689033600000 | 8482.83 |
| 1689120000000 | 8607.72 |
| 1689206400000 | 8839.84 |
| 1689292800000 | 8871.35 |
| 1689552000000 | 8874.61 |
| 1689638400000 | 8860.06 |
| 1689724800000 | 8901.92 |
| 1689811200000 | 8861.11 |
| 1689897600000 | 8859.3799 |
| 1690156800000 | 8827.85 |
| 1690243200000 | 8889.65 |
| 1690329600000 | 8957.28 |
| 1690416000000 | 8994.17 |
| 1690502400000 | 9124.34 |
| 1690761600000 | 9198.82 |
| 1690848000000 | 9149.86 |
| 1690934400000 | 8940.04 |
| 1691020800000 | 8892.09 |
| 1691107200000 | 8869.39 |
| 1691366400000 | 8892.44 |
| 1691452800000 | 8845.2099 |
| 1691539200000 | 8847.22 |
| 1691625600000 | 8878.36 |
| 1691712000000 | 8815.2 |
| 1691971200000 | 8693.48 |
| 1692057600000 | 8397.03 |
| 1692144000000 | 8338.76 |
| 1692230400000 | 8281.43 |
| 1692316800000 | 8232.69 |
| 1692576000000 | 8175.93 |
| 1692662400000 | 8159.35 |
| 1692748800000 | 8221.53 |
| 1692835200000 | 8208.48 |
| 1692921600000 | 8223 |
| 1693180800000 | 8305.95 |
| 1693267200000 | 8361.32 |
| 1693353600000 | 8375.3 |
| 1693440000000 | 8401.47 |
| 1693526400000 | 8401.28 |
| 1693785600000 | 8402.9 |
| 1693872000000 | 8318.58 |
| 1693958400000 | 8325.93 |
| 1694044800000 | 8330.2 |
| 1694131200000 | 8269.98 |
| 1694390400000 | 8318.53 |
| 1694476800000 | 8294.03 |
| 1694563200000 | 8329.85 |
| 1694649600000 | 8407.78 |
| 1694736000000 | 8471.33 |
| 1694995200000 | 8404.83 |
| 1695081600000 | 8354.8799 |
| 1695168000000 | 8359.8799 |
| 1695254400000 | 8210.37 |
| 1695340800000 | 8234.2 |
| 1695600000000 | 8297.45 |
| 1695686400000 | 8294 |
| 1695772800000 | 8262.93 |
| 1695859200000 | 8317.12 |
| 1695945600000 | 8365.97 |
| 1696204800000 | 8297.58 |
| 1696291200000 | 8241.07 |
| 1696377600000 | 8120.71 |
| 1696464000000 | 8168.11 |
| 1696550400000 | 8225.45 |
| 1696809600000 | 8197.26 |
| 1696896000000 | 8327.39 |
| 1696982400000 | 8332.18 |
| 1697068800000 | 8373.01 |
| 1697155200000 | 8280.3799 |
| 1697414400000 | 8250.33 |
| 1697500800000 | 8271.61 |
| 1697587200000 | 8156.14 |
| 1697673600000 | 8052.86 |
| 1697760000000 | 8001.25 |
| 1698019200000 | 7953.31 |
| 1698105600000 | 8046.72 |
| 1698192000000 | 8005.79 |
| 1698278400000 | 7945.43 |
| 1698364800000 | 7918.29 |
| 1698624000000 | 7970.39 |
| 1698710400000 | 7951.52 |
| 1698796800000 | 7958.05 |
| 1698883200000 | 8013.66 |
| 1698969600000 | 8266.6299 |
| 1699228800000 | 8381.1299 |
| 1699315200000 | 8332.07 |
| 1699401600000 | 8218.84 |
| 1699488000000 | 8222.52 |
| 1699574400000 | 8150.58 |
| 1699833600000 | 8160.78 |
| 1699920000000 | 8085.65 |
| 1700006400000 | 8209.45 |
| 1700092800000 | 8213.56 |
| 1700179200000 | 8215.48 |
| 1700438400000 | 8221.66 |
| 1700524800000 | 8191.5 |
| 1700611200000 | 8196.41 |
| 1700697600000 | 8199.57 |
| 1700784000000 | 8152.16 |
| 1701043200000 | 8153.41 |
| 1701129600000 | 8166.79 |
| 1701216000000 | 8173.35 |
| 1701302400000 | 8124.1 |
| 1701388800000 | 8169.3 |
| 1701648000000 | 8157.45 |
| 1701734400000 | 8126.13 |
| 1701820800000 | 8161.24 |
| 1701907200000 | 8138.38 |
| 1701993600000 | 8240.6 |
| 1702252800000 | 8132.26 |
| 1702339200000 | 8183.02 |
| 1702425600000 | 8180.21 |
| 1702512000000 | 8312 |
| 1702598400000 | 8244.97 |
| 1702857600000 | 8239.78 |
| 1702944000000 | 8274.11 |
| 1703030400000 | 8223.93 |
| 1703116800000 | 8282.97 |
| 1703203200000 | 8382.66 |
| 1703462400000 | 8382.66 |
| 1703548800000 | 8389 |
| 1703635200000 | 8497.66 |
| 1703721600000 | 8637.14 |
| 1703808000000 | 8687.97 |
| 1704153600000 | 8594.29 |
| 1704240000000 | 8499.81 |
| 1704326400000 | 8429.3 |
| 1704412800000 | 8470.81 |
| 1704672000000 | 8473.39 |
| 1704758400000 | 8476.35 |
| 1704844800000 | 8430.25 |
| 1704931200000 | 8460.93 |
| 1705017600000 | 8431.2099 |
| 1705276800000 | 8436.43 |
| 1705363200000 | 8345.47 |
| 1705449600000 | 8202.83 |
| 1705536000000 | 8218.42 |
| 1705622400000 | 8277.48 |
| 1705881600000 | 8280.11 |
| 1705968000000 | 8264.45 |
| 1706054400000 | 8341.66 |
| 1706140800000 | 8312.44 |
| 1706227200000 | 8348.93 |
| 1706486400000 | 8315.06 |
| 1706572800000 | 8318.84 |
| 1706659200000 | 8338.56 |
| 1706745600000 | 8331.7099 |
| 1706832000000 | 8424.66 |
| 1707091200000 | 8274.29 |
| 1707177600000 | 8281.4599 |
| 1707264000000 | 8384.39 |
| 1707350400000 | 8331.07 |
| 1707436800000 | 8326.42 |
| 1707696000000 | 8333.61 |
| 1707782400000 | 8293.17 |
| 1707868800000 | 8310.64 |
| 1707955200000 | 8436.91 |
| 1708041600000 | 8562.93 |
| 1708300800000 | 8578.59 |
| 1708387200000 | 8639.87 |
| 1708473600000 | 8563.09 |
| 1708560000000 | 8580.77 |
| 1708646400000 | 8492 |
| 1708905600000 | 8457.75 |
| 1708992000000 | 8451.9 |
| 1709078400000 | 8399.22 |
| 1709164800000 | 8424.95 |
| 1709251200000 | 8446.1299 |
| 1709510400000 | 8463.42 |
| 1709596800000 | 8457.11 |
| 1709683200000 | 8595.2099 |
| 1709769600000 | 8615.91 |
| 1709856000000 | 8654.15 |
| 1710115200000 | 8638.41 |
| 1710201600000 | 8628.75 |
| 1710288000000 | 8716.43 |
| 1710374400000 | 8766.34 |
| 1710460800000 | 8688.7099 |
| 1710720000000 | 8678.36 |
| 1710806400000 | 8638.49 |
| 1710892800000 | 8637.56 |
| 1710979200000 | 8745.32 |
| 1711065600000 | 8702.94 |
| 1711324800000 | 8673.7 |
| 1711411200000 | 8776.99 |
| 1711497600000 | 8784.35 |
| 1711584000000 | 8705.7099 |
| 1711670400000 | 8705.7099 |
| 1711929600000 | 8709.84 |
| 1712016000000 | 8769.56 |
| 1712102400000 | 8697.69 |
| 1712188800000 | 8752.6299 |
| 1712275200000 | 8741.64 |
| 1712534400000 | 8755.17 |
| 1712620800000 | 8836.57 |
| 1712707200000 | 8796 |
| 1712793600000 | 8741.15 |
| 1712880000000 | 8646.56 |
| 1713139200000 | 8548.65 |
| 1713225600000 | 8490.54 |
| 1713312000000 | 8518.73 |
| 1713398400000 | 8618.36 |
| 1713484800000 | 8578.49 |
| 1713744000000 | 8746.75 |
| 1713830400000 | 8906.27 |
| 1713916800000 | 8971.5 |
| 1714003200000 | 8992.36 |
| 1714089600000 | 8967 |
| 1714348800000 | 9015.85 |
| 1714435200000 | 9002.76 |
| 1714521600000 | 8996.62 |
| 1714608000000 | 9070.45 |
| 1714694400000 | 9155.55 |
| 1714953600000 | 9165.3 |
| 1715040000000 | 9137.32 |
| 1715126400000 | 9085.86 |
| 1715212800000 | 9125.43 |
| 1715299200000 | 9164.1 |
| 1715558400000 | 9200.08 |
| 1715644800000 | 9254.17 |
| 1715731200000 | 9257.18 |
| 1715817600000 | 9343.42 |
| 1715904000000 | 9401.87 |
| 1716163200000 | 9379.9599 |
| 1716249600000 | 9371.49 |
| 1716336000000 | 9357.94 |
| 1716422400000 | 9363.52 |
| 1716508800000 | 9357.98 |
| 1716768000000 | 9371.06 |
| 1716854400000 | 9373.56 |
| 1716940800000 | 9317.8 |
| 1717027200000 | 9312.39 |
| 1717113600000 | 9338.91 |
| 1717372800000 | 9417.61 |
| 1717459200000 | 9407.35 |
| 1717545600000 | 9382.14 |
| 1717632000000 | 9408.17 |
| 1717718400000 | 9389.95 |
| 1717977600000 | 9358.16 |
| 1718064000000 | 9329.9599 |
| 1718150400000 | 9393.68 |
| 1718236800000 | 9414.98 |
| 1718323200000 | 9313.89 |
| 1718582400000 | 9326.79 |
| 1718668800000 | 9364.19 |
| 1718755200000 | 9382.81 |
| 1718841600000 | 9348.19 |
| 1718928000000 | 9346.47 |
| 1719187200000 | 9387.89 |
| 1719273600000 | 9385.32 |
| 1719360000000 | 9388.61 |
| 1719446400000 | 9416.78 |
| 1719532800000 | 9363.45 |
| 1719792000000 | 9335.47 |
| 1719878400000 | 9428.64 |
| 1719964800000 | 9590.6 |
| 1720051200000 | 9663.29 |
| 1720137600000 | 9605.49 |
| 1720396800000 | 9612.34 |
| 1720483200000 | 9661.29 |
| 1720569600000 | 9773.49 |
| 1720656000000 | 9837.44 |
| 1720742400000 | 9901.36 |
| 1721001600000 | 9871.06 |
| 1721088000000 | 9811.66 |
| 1721174400000 | 9825.84 |
| 1721260800000 | 9759.41 |
| 1721347200000 | 9674.81 |
| 1721606400000 | 9630.66 |
| 1721692800000 | 9682.94 |
| 1721779200000 | 9688.29 |
| 1721865600000 | 9590.14 |
| 1721952000000 | 9594.3 |
| 1722211200000 | 9634.45 |
| 1722297600000 | 9615.7 |
| 1722384000000 | 9705.3 |
| 1722470400000 | 9633.4 |
| 1722556800000 | 9561.85 |
| 1722816000000 | 9217.4 |
| 1722902400000 | 9082.67 |
| 1722988800000 | 9211.45 |
| 1723075200000 | 9276.14 |
| 1723161600000 | 9323.9 |
| 1723420800000 | 9344.12 |
| 1723507200000 | 9548.16 |
| 1723593600000 | 9686.4599 |
| 1723680000000 | 9788.98 |
| 1723766400000 | 9896.55 |
| 1724025600000 | 10015.75 |
| 1724112000000 | 10067.05 |
| 1724198400000 | 10073.5 |
| 1724284800000 | 10070.68 |
| 1724371200000 | 10157.9599 |
| 1724630400000 | 10178.48 |
| 1724716800000 | 10175.75 |
| 1724803200000 | 10152.18 |
| 1724889600000 | 10124.7099 |
| 1724976000000 | 10241.98 |
| 1725235200000 | 10271.39 |
| 1725321600000 | 10296.5 |
| 1725408000000 | 10240.17 |
| 1725494400000 | 10301.67 |
| 1725580800000 | 10296.12 |
| 1725840000000 | 10352.95 |
| 1725926400000 | 10402.25 |
| 1726012800000 | 10473.29 |
| 1726099200000 | 10552.81 |
| 1726185600000 | 10648.89 |
| 1726444800000 | 10665.33 |
| 1726531200000 | 10737.62 |
| 1726617600000 | 10773.05 |
| 1726704000000 | 10925.16 |
| 1726790400000 | 10917.97 |
| 1727049600000 | 11050.35 |
| 1727136000000 | 11069.33 |
| 1727222400000 | 10975.61 |
| 1727308800000 | 10992.82 |
| 1727395200000 | 10992.79 |
| 1727654400000 | 11012.65 |
| 1727740800000 | 10991.06 |
| 1727827200000 | 10939.14 |
| 1727913600000 | 10872.76 |
| 1728000000000 | 10870.56 |
| 1728259200000 | 10890.39 |
| 1728345600000 | 10830.54 |
| 1728432000000 | 10884.32 |
| 1728518400000 | 10834.84 |
| 1728604800000 | 10879.1 |
| 1728864000000 | 10938.12 |
| 1728950400000 | 10882.99 |
| 1729036800000 | 10882.57 |
| 1729123200000 | 10950.78 |
| 1729209600000 | 11012.8 |
| 1729468800000 | 10923.78 |
| 1729555200000 | 10844.75 |
| 1729641600000 | 10825.81 |
| 1729728000000 | 10875.72 |
| 1729814400000 | 10822.98 |
| 1730073600000 | 10782.41 |
| 1730160000000 | 10741.3799 |
| 1730246400000 | 10663.6299 |
| 1730332800000 | 10642.49 |
| 1730419200000 | 10636.61 |
| 1730678400000 | 10731.4599 |
| 1730764800000 | 10770.27 |
| 1730851200000 | 10708.68 |
| 1730937600000 | 11005.29 |
| 1731024000000 | 11095.29 |
| 1731283200000 | 11139.44 |
| 1731369600000 | 11173.55 |
| 1731456000000 | 11146.19 |
| 1731542400000 | 11187.53 |
| 1731628800000 | 11194.91 |
| 1731888000000 | 11257.81 |
| 1731974400000 | 11418.67 |
| 1732060800000 | 11364.44 |
| 1732147200000 | 11381.69 |
| 1732233600000 | 11322.16 |
| 1732492800000 | 11311.9 |
| 1732579200000 | 11256.2099 |
| 1732665600000 | 11324.25 |
| 1732752000000 | 11385.4599 |
| 1732838400000 | 11380.94 |
| 1733097600000 | 11349.7099 |
| 1733184000000 | 11491.74 |
| 1733270400000 | 11564.66 |
| 1733356800000 | 11658.02 |
| 1733443200000 | 11561.08 |
| 1733702400000 | 11558.25 |
| 1733788800000 | 11542.94 |
| 1733875200000 | 11547.78 |
| 1733961600000 | 11588.51 |
| 1734048000000 | 11554.48 |
| 1734307200000 | 11552.76 |
| 1734393600000 | 11510.2 |
| 1734480000000 | 11368.41 |
| 1734566400000 | 11278.99 |
| 1734652800000 | 11177.07 |
| 1734912000000 | 11239.35 |
| 1734998400000 | 11290.3 |
| 1735084800000 | 11290.3 |
| 1735171200000 | 11247.47 |
| 1735257600000 | 11269.62 |
| 1735516800000 | 11306.62 |
| 1735603200000 | 11235.27 |
| 1735776000000 | 11225.37 |
| 1735862400000 | 11221.69 |
| 1736121600000 | 11355.97 |
| 1736208000000 | 11347.29 |
| 1736294400000 | 11508.8 |
| 1736380800000 | 11450.6299 |
| 1736467200000 | 11254.4599 |
| 1736726400000 | 11197.77 |
| 1736812800000 | 11287.39 |
| 1736899200000 | 11254.61 |
| 1736985600000 | 11347.29 |
| 1737072000000 | 11416.57 |
| 1737331200000 | 11479.1299 |
| 1737417600000 | 11500.18 |
| 1737504000000 | 11472.22 |
| 1737590400000 | 11497.55 |
| 1737676800000 | 11596 |
| 1737936000000 | 11535.37 |
| 1738022400000 | 11563.51 |
| 1738108800000 | 11616.67 |
| 1738195200000 | 11642.24 |
| 1738281600000 | 11724.07 |
| 1738540800000 | 11601.3799 |
| 1738627200000 | 11689.9 |
| 1738713600000 | 11699.75 |
| 1738800000000 | 11705.78 |
| 1738886400000 | 11779.3799 |
| 1739145600000 | 11841.77 |
| 1739232000000 | 11863.78 |
| 1739318400000 | 11919.57 |
| 1739404800000 | 12041.8 |
| 1739491200000 | 12125.07 |
| 1739750400000 | 12182.09 |
| 1739836800000 | 12283.06 |
| 1739923200000 | 12265.52 |
| 1740009600000 | 12254.51 |
| 1740096000000 | 12172.2099 |
| 1740355200000 | 12150.65 |
| 1740441600000 | 12078.1299 |
| 1740528000000 | 12123.43 |
| 1740614400000 | 12056.06 |
| 1740700800000 | 11990.1 |
| 1740960000000 | 11999.26 |
| 1741046400000 | 12091.92 |
| 1741132800000 | 12395.65 |
| 1741219200000 | 12349.06 |
| 1741305600000 | 12307.28 |
| 1741564800000 | 12126.92 |
| 1741651200000 | 11941.17 |
| 1741737600000 | 11971.26 |
| 1741824000000 | 11879.33 |
| 1741910400000 | 11919.44 |
| 1742169600000 | 12091.82 |
| 1742256000000 | 12067.4 |
| 1742342400000 | 12101.12 |
| 1742428800000 | 12180.06 |
| 1742515200000 | 12150.99 |
| 1742774400000 | 12198.07 |
| 1742860800000 | 12287.67 |
| 1742947200000 | 12272.99 |
| 1743033600000 | 12393.24 |
| 1743120000000 | 12309.14 |
| 1743379200000 | 12282.85 |
| STOXX Singapore | STOXX Developed World | |
|---|---|---|
| 2018 | -6.007833539311 | -8.8476301757095 |
| 2019 | 12.815693535459 | 27.516179889752 |
| 2020 | 10.988737168348 | 15.956711713867 |
| 2021 | 7.0874720426726 | 21.091601814836 |
| 2022 | -11.05611716575 | -18.537766408706 |
| 2023 | 3.6353616335491 | 23.647238634635 |
| 2024 | 29.19251863788 | 18.41387419074 |
| 2025 | 44.470378116921 | -6.6810533996076 |
Methodology
The STOXX Singapore Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Singapore covering approximately 85% of investable market capitalization. STOXX Singapore 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 | CH1213333078 | SWSGP | .SWSGP | |
| Net Return EUR | CH1213333052 | SWSGR | .SWSGR | |
| Gross Return EUR | CH1213333060 | SWSGGR | .SWSGGR | |
| Net Return USD | CH1213333029 | SWSGV | SWSGV INDEX | .SWSGV |
| Price USD | CH1213333045 | SWSGL | .SWSGL | |
| Gross Return USD | CH1213333037 | SWSGGV | .SWSGGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| DBS Group Holdings Ltd. | Banks | Singapore | 21.027% |
| SEA 'A' SPN.ADR | Technology | Singapore | 15.584% |
| Oversea-Chinese Banking Corp. | Banks | Singapore | 14.965% |
| United Overseas Bank Ltd. | Banks | Singapore | 13.231% |
| Singapore Telecommunications L | Telecommunications | Singapore | 6.089% |
| CAPTIALAND INT COMM TRUST | Real Estate | Singapore | 2.608% |
| Jardine Matheson Holdings Ltd. | Industrial Goods and Services | Singapore | 2.600% |
| Singapore Exchange Ltd. | Financial Services | Singapore | 2.458% |
| Singapore Technologies Enginee | Industrial Goods and Services | Singapore | 2.329% |
| KEPPEL | Utilities | Singapore | 2.225% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.