Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Malaysia All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Malaysia All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Malaysia. STOXX Malaysia All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Malaysia All Cap | 421.1 | 169.7 | 0.6 | 0.2 | 12.7 | 0.0 | 7.5 | 0.0 | 6.9 |
| STOXX Emerging Markets All Cap | 35,112.9 | 12,252.6 | 1.7 | 0.2 | 1,184.6 | 0.0 | 9.7 | 0.0 | 5.7 |
Supersector weighting (top 10)
| Banks | 28.0 |
|---|---|
| Utilities | 10.6 |
| Food, Beverage and Tobacco | 9.4 |
| Real Estate | 7.9 |
| Construction and Materials | 6.6 |
| Industrial Goods and Services | 5.9 |
| Healthcare | 4.7 |
| Telecommunications | 4.5 |
| Technology | 4.1 |
| Basic Resources | 4.0 |
Country weighting
| Malaysia | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Malaysia All Cap | 1.1 | 4.9 | 7.9 | 48.3 | 27.4 | N/A | N/A | 7.9 | 14.0 | 4.9 |
| STOXX Emerging Markets All Cap | 4.2 | 30.0 | 25.4 | 76.2 | 45.3 | N/A | N/A | 25.4 | 20.7 | 7.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Malaysia All Cap | N/A | N/A | 14.9 | 13.0 | 12.8 | N/A | N/A | 0.2 | 0.7 | 0.2 |
| STOXX Emerging Markets All Cap | N/A | N/A | 14.8 | 13.9 | 15.3 | N/A | N/A | 1.3 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Malaysia All Cap | 0.6 | 0.7 | 0.7 | 0.6 | 0.6 | 10.4 | 11.9 | 11.6 | 11.6 | 12.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Malaysia All Cap | 0.4 | 0.7 | 0.7 | 0.6 | 0.5 | -3.4 | -2.2 | -1.4 | -0.6 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Malaysia All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Malaysia All Cap | 16.4 | 15.1 | 14.8 | 14.8 | 1.3 | 3.6 | 1.4 | 2.5 |
| STOXX Emerging Markets All Cap | 20.5 | 16.3 | 17.0 | 15.4 | 2.0 | 2.9 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Malaysia All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1000.96 |
| 1001462400000 | 999.77 |
| 1001548800000 | 1017.47 |
| 1001635200000 | 1026.24 |
| 1001894400000 | 1024.49 |
| 1001980800000 | 1031.98 |
| 1002067200000 | 1036.06 |
| 1002153600000 | 1030.68 |
| 1002240000000 | 1025.23 |
| 1002499200000 | 1007.23 |
| 1002585600000 | 1028.02 |
| 1002672000000 | 1015.91 |
| 1002758400000 | 1028.76 |
| 1002844800000 | 1030.64 |
| 1003104000000 | 1041.6 |
| 1003190400000 | 1035.48 |
| 1003276800000 | 1044.12 |
| 1003363200000 | 1039.78 |
| 1003449600000 | 1030.71 |
| 1003708800000 | 1016.11 |
| 1003795200000 | 1022.51 |
| 1003881600000 | 1028.69 |
| 1003968000000 | 1027.12 |
| 1004054400000 | 1022.97 |
| 1004313600000 | 1011.66 |
| 1004400000000 | 1007.41 |
| 1004486400000 | 1003.24 |
| 1004572800000 | 994.75 |
| 1004659200000 | 996.59 |
| 1004918400000 | 990.68 |
| 1005004800000 | 989.44 |
| 1005091200000 | 990.68 |
| 1005177600000 | 1003.43 |
| 1005264000000 | 1002.95 |
| 1005523200000 | 1011.76 |
| 1005609600000 | 1022.62 |
| 1005696000000 | 1022.62 |
| 1005782400000 | 1061.07 |
| 1005868800000 | 1071.32 |
| 1006128000000 | 1061.47 |
| 1006214400000 | 1056.59 |
| 1006300800000 | 1069.32 |
| 1006387200000 | 1069.32 |
| 1006473600000 | 1083.3 |
| 1006732800000 | 1086.27 |
| 1006819200000 | 1079.59 |
| 1006905600000 | 1082.36 |
| 1006992000000 | 1082.88 |
| 1007078400000 | 1075.92 |
| 1007337600000 | 1083.18 |
| 1007424000000 | 1092.01 |
| 1007510400000 | 1109.56 |
| 1007596800000 | 1118.11 |
| 1007683200000 | 1124.9 |
| 1007942400000 | 1134.06 |
| 1008028800000 | 1135.35 |
| 1008115200000 | 1135.05 |
| 1008201600000 | 1119.64 |
| 1008288000000 | 1126.22 |
| 1008547200000 | 1126.22 |
| 1008633600000 | 1126.22 |
| 1008720000000 | 1126.22 |
| 1008806400000 | 1122.74 |
| 1008892800000 | 1126.24 |
| 1009152000000 | 1132.2 |
| 1009238400000 | 1132.21 |
| 1009324800000 | 1149.62 |
| 1009411200000 | 1161.42 |
| 1009497600000 | 1168.96 |
| 1009756800000 | 1175.15 |
| 1009929600000 | 1157.81 |
| 1010016000000 | 1163.51 |
| 1010102400000 | 1189.28 |
| 1010361600000 | 1196.17 |
| 1010448000000 | 1185.98 |
| 1010534400000 | 1200 |
| 1010620800000 | 1209.18 |
| 1010707200000 | 1204.36 |
| 1010966400000 | 1195.74 |
| 1011052800000 | 1197.79 |
| 1011139200000 | 1198.2 |
| 1011225600000 | 1193.6 |
| 1011312000000 | 1198.46 |
| 1011571200000 | 1194.79 |
| 1011657600000 | 1184.28 |
| 1011744000000 | 1180.65 |
| 1011830400000 | 1177.75 |
| 1011916800000 | 1197.84 |
| 1012176000000 | 1222.85 |
| 1012262400000 | 1227.6 |
| 1012348800000 | 1230.89 |
| 1012435200000 | 1248.7 |
| 1012521600000 | 1248.7 |
| 1012780800000 | 1260.24 |
| 1012867200000 | 1251.93 |
| 1012953600000 | 1244.58 |
| 1013040000000 | 1228.18 |
| 1013126400000 | 1229.53 |
| 1013385600000 | 1229.53 |
| 1013472000000 | 1229.53 |
| 1013558400000 | 1229.53 |
| 1013644800000 | 1238.91 |
| 1013731200000 | 1251.14 |
| 1013990400000 | 1245.63 |
| 1014076800000 | 1259.36 |
| 1014163200000 | 1246.3 |
| 1014249600000 | 1233.63 |
| 1014336000000 | 1220.6 |
| 1014595200000 | 1200.47 |
| 1014681600000 | 1204.9 |
| 1014768000000 | 1208.47 |
| 1014854400000 | 1219.7 |
| 1014940800000 | 1239.05 |
| 1015200000000 | 1255.28 |
| 1015286400000 | 1278.52 |
| 1015372800000 | 1277.96 |
| 1015459200000 | 1285.03 |
| 1015545600000 | 1296.22 |
| 1015804800000 | 1321.43 |
| 1015891200000 | 1310.49 |
| 1015977600000 | 1312.19 |
| 1016064000000 | 1307.69 |
| 1016150400000 | 1307.69 |
| 1016409600000 | 1322.9 |
| 1016496000000 | 1318.02 |
| 1016582400000 | 1317.36 |
| 1016668800000 | 1319.64 |
| 1016755200000 | 1311.15 |
| 1017014400000 | 1297.48 |
| 1017100800000 | 1309.9 |
| 1017187200000 | 1316.01 |
| 1017273600000 | 1322.06 |
| 1017360000000 | 1323.53 |
| 1017619200000 | 1325.55 |
| 1017705600000 | 1317.38 |
| 1017792000000 | 1318.51 |
| 1017878400000 | 1316.4 |
| 1017964800000 | 1335.78 |
| 1018224000000 | 1360.31 |
| 1018310400000 | 1370.17 |
| 1018396800000 | 1371.37 |
| 1018483200000 | 1368.19 |
| 1018569600000 | 1371.7 |
| 1018828800000 | 1387.58 |
| 1018915200000 | 1383.42 |
| 1019001600000 | 1399.81 |
| 1019088000000 | 1392.1 |
| 1019174400000 | 1411.59 |
| 1019433600000 | 1424.49 |
| 1019520000000 | 1422.21 |
| 1019606400000 | 1405.47 |
| 1019692800000 | 1405.47 |
| 1019779200000 | 1406.26 |
| 1020038400000 | 1389.48 |
| 1020124800000 | 1397.68 |
| 1020211200000 | 1397.68 |
| 1020297600000 | 1401.98 |
| 1020384000000 | 1402.51 |
| 1020643200000 | 1404.8 |
| 1020729600000 | 1398.99 |
| 1020816000000 | 1409.98 |
| 1020902400000 | 1406.83 |
| 1020988800000 | 1398.57 |
| 1021248000000 | 1390.43 |
| 1021334400000 | 1388.36 |
| 1021420800000 | 1389.42 |
| 1021507200000 | 1391.78 |
| 1021593600000 | 1395.2 |
| 1021852800000 | 1389.76 |
| 1021939200000 | 1378.06 |
| 1022025600000 | 1361.97 |
| 1022112000000 | 1350.86 |
| 1022198400000 | 1350.58 |
| 1022457600000 | 1350.58 |
| 1022544000000 | 1338.17 |
| 1022630400000 | 1340.83 |
| 1022716800000 | 1334.92 |
| 1022803200000 | 1307.74 |
| 1023062400000 | 1318.8 |
| 1023148800000 | 1323.75 |
| 1023235200000 | 1313.91 |
| 1023321600000 | 1328.93 |
| 1023408000000 | 1337.77 |
| 1023667200000 | 1337.65 |
| 1023753600000 | 1334.01 |
| 1023840000000 | 1334.15 |
| 1023926400000 | 1337.74 |
| 1024012800000 | 1330.07 |
| 1024272000000 | 1323.77 |
| 1024358400000 | 1327.55 |
| 1024444800000 | 1317.93 |
| 1024531200000 | 1324.07 |
| 1024617600000 | 1314.14 |
| 1024876800000 | 1278.17 |
| 1024963200000 | 1265.23 |
| 1025049600000 | 1243.66 |
| 1025136000000 | 1254.49 |
| 1025222400000 | 1287.16 |
| 1025481600000 | 1285.55 |
| 1025568000000 | 1326.96 |
| 1025654400000 | 1315.87 |
| 1025740800000 | 1317.53 |
| 1025827200000 | 1324.24 |
| 1026086400000 | 1307.82 |
| 1026172800000 | 1323.89 |
| 1026259200000 | 1321.68 |
| 1026345600000 | 1316.46 |
| 1026432000000 | 1321.52 |
| 1026691200000 | 1319.38 |
| 1026777600000 | 1308.86 |
| 1026864000000 | 1302.09 |
| 1026950400000 | 1308.73 |
| 1027036800000 | 1295.26 |
| 1027296000000 | 1273.82 |
| 1027382400000 | 1286.05 |
| 1027468800000 | 1268.77 |
| 1027555200000 | 1277.47 |
| 1027641600000 | 1275.06 |
| 1027900800000 | 1282.14 |
| 1027987200000 | 1280.22 |
| 1028073600000 | 1278.14 |
| 1028160000000 | 1283.74 |
| 1028246400000 | 1274.64 |
| 1028505600000 | 1276.03 |
| 1028592000000 | 1276.2 |
| 1028678400000 | 1277.6 |
| 1028764800000 | 1277.65 |
| 1028851200000 | 1281.5 |
| 1029110400000 | 1284.24 |
| 1029196800000 | 1293.68 |
| 1029283200000 | 1291.03 |
| 1029369600000 | 1302.98 |
| 1029456000000 | 1308.15 |
| 1029715200000 | 1307.71 |
| 1029801600000 | 1299.01 |
| 1029888000000 | 1292.28 |
| 1029974400000 | 1289.49 |
| 1030060800000 | 1288.39 |
| 1030320000000 | 1284.91 |
| 1030406400000 | 1285.26 |
| 1030492800000 | 1278.87 |
| 1030579200000 | 1262.75 |
| 1030665600000 | 1259.82 |
| 1030924800000 | 1260.94 |
| 1031011200000 | 1258.71 |
| 1031097600000 | 1246.47 |
| 1031184000000 | 1246.67 |
| 1031270400000 | 1218.94 |
| 1031529600000 | 1202.32 |
| 1031616000000 | 1206.39 |
| 1031702400000 | 1216.31 |
| 1031788800000 | 1226.4 |
| 1031875200000 | 1205.75 |
| 1032134400000 | 1199.29 |
| 1032220800000 | 1210.92 |
| 1032307200000 | 1186.74 |
| 1032393600000 | 1180.95 |
| 1032480000000 | 1176.24 |
| 1032739200000 | 1154.44 |
| 1032825600000 | 1131.36 |
| 1032912000000 | 1100.52 |
| 1032998400000 | 1106.65 |
| 1033084800000 | 1120.16 |
| 1033344000000 | 1100.46 |
| 1033430400000 | 1114.43 |
| 1033516800000 | 1118.98 |
| 1033603200000 | 1115.2 |
| 1033689600000 | 1089.16 |
| 1033948800000 | 1084.81 |
| 1034035200000 | 1085.92 |
| 1034121600000 | 1082.35 |
| 1034208000000 | 1095.24 |
| 1034294400000 | 1104.61 |
| 1034553600000 | 1086.77 |
| 1034640000000 | 1073.97 |
| 1034726400000 | 1098.32 |
| 1034812800000 | 1108.89 |
| 1034899200000 | 1138.41 |
| 1035158400000 | 1134.67 |
| 1035244800000 | 1138.72 |
| 1035331200000 | 1136.53 |
| 1035417600000 | 1147.84 |
| 1035504000000 | 1143.51 |
| 1035763200000 | 1160.65 |
| 1035849600000 | 1156.24 |
| 1035936000000 | 1148.51 |
| 1036022400000 | 1153.81 |
| 1036108800000 | 1144.32 |
| 1036368000000 | 1144.32 |
| 1036454400000 | 1142.04 |
| 1036540800000 | 1153.62 |
| 1036627200000 | 1148.36 |
| 1036713600000 | 1149.97 |
| 1036972800000 | 1137.75 |
| 1037059200000 | 1133.59 |
| 1037145600000 | 1126.1 |
| 1037232000000 | 1125.75 |
| 1037318400000 | 1127.56 |
| 1037577600000 | 1122.93 |
| 1037664000000 | 1111.44 |
| 1037750400000 | 1112.11 |
| 1037836800000 | 1115.8 |
| 1037923200000 | 1119.03 |
| 1038182400000 | 1124.97 |
| 1038268800000 | 1125.41 |
| 1038355200000 | 1111.11 |
| 1038441600000 | 1113.42 |
| 1038528000000 | 1113.73 |
| 1038787200000 | 1101.49 |
| 1038873600000 | 1086.72 |
| 1038960000000 | 1095.12 |
| 1039046400000 | 1095.12 |
| 1039132800000 | 1095.12 |
| 1039392000000 | 1132.28 |
| 1039478400000 | 1124.72 |
| 1039564800000 | 1126.11 |
| 1039651200000 | 1124.26 |
| 1039737600000 | 1123.97 |
| 1039996800000 | 1118.74 |
| 1040083200000 | 1129.89 |
| 1040169600000 | 1125.12 |
| 1040256000000 | 1124.44 |
| 1040342400000 | 1122.58 |
| 1040601600000 | 1121.63 |
| 1040688000000 | 1123.33 |
| 1040774400000 | 1123.33 |
| 1040860800000 | 1129.32 |
| 1040947200000 | 1133.74 |
| 1041206400000 | 1132.51 |
| 1041292800000 | 1130.18 |
| 1041465600000 | 1108.68 |
| 1041552000000 | 1112.34 |
| 1041811200000 | 1105.04 |
| 1041897600000 | 1104.21 |
| 1041984000000 | 1103.66 |
| 1042070400000 | 1107.06 |
| 1042156800000 | 1123.9 |
| 1042416000000 | 1156.52 |
| 1042502400000 | 1171.57 |
| 1042588800000 | 1187.37 |
| 1042675200000 | 1188.64 |
| 1042761600000 | 1187.44 |
| 1043020800000 | 1184.47 |
| 1043107200000 | 1205.58 |
| 1043193600000 | 1200.76 |
| 1043280000000 | 1194.16 |
| 1043366400000 | 1183.13 |
| 1043625600000 | 1162.05 |
| 1043712000000 | 1181.18 |
| 1043798400000 | 1169.13 |
| 1043884800000 | 1171.55 |
| 1043971200000 | 1171.55 |
| 1044230400000 | 1171.55 |
| 1044316800000 | 1171.55 |
| 1044403200000 | 1176.57 |
| 1044489600000 | 1170.53 |
| 1044576000000 | 1162.18 |
| 1044835200000 | 1150.92 |
| 1044921600000 | 1157.4 |
| 1045008000000 | 1157.4 |
| 1045094400000 | 1150.29 |
| 1045180800000 | 1150.29 |
| 1045440000000 | 1161.99 |
| 1045526400000 | 1158.39 |
| 1045612800000 | 1164.64 |
| 1045699200000 | 1149.48 |
| 1045785600000 | 1147.97 |
| 1046044800000 | 1142.43 |
| 1046131200000 | 1136.73 |
| 1046217600000 | 1134.46 |
| 1046304000000 | 1132.82 |
| 1046390400000 | 1126.91 |
| 1046649600000 | 1130.03 |
| 1046736000000 | 1130.03 |
| 1046822400000 | 1117.41 |
| 1046908800000 | 1117.28 |
| 1046995200000 | 1105.39 |
| 1047254400000 | 1082.33 |
| 1047340800000 | 1072.9 |
| 1047427200000 | 1088.56 |
| 1047513600000 | 1084.79 |
| 1047600000000 | 1089.59 |
| 1047859200000 | 1081.63 |
| 1047945600000 | 1095.48 |
| 1048032000000 | 1098.7 |
| 1048118400000 | 1113.82 |
| 1048204800000 | 1106.64 |
| 1048464000000 | 1108.19 |
| 1048550400000 | 1100.7 |
| 1048636800000 | 1107.37 |
| 1048723200000 | 1101.13 |
| 1048809600000 | 1101.76 |
| 1049068800000 | 1100.43 |
| 1049155200000 | 1088.02 |
| 1049241600000 | 1090.92 |
| 1049328000000 | 1091.61 |
| 1049414400000 | 1098.67 |
| 1049673600000 | 1111.74 |
| 1049760000000 | 1111.41 |
| 1049846400000 | 1098.67 |
| 1049932800000 | 1091.78 |
| 1050019200000 | 1093.53 |
| 1050278400000 | 1088.64 |
| 1050364800000 | 1104.66 |
| 1050451200000 | 1107.25 |
| 1050537600000 | 1100.95 |
| 1050624000000 | 1109.62 |
| 1050883200000 | 1109.84 |
| 1050969600000 | 1107.54 |
| 1051056000000 | 1100.56 |
| 1051142400000 | 1088.62 |
| 1051228800000 | 1092.59 |
| 1051488000000 | 1085.74 |
| 1051574400000 | 1094.35 |
| 1051660800000 | 1101.47 |
| 1051747200000 | 1101.47 |
| 1051833600000 | 1096.7 |
| 1052092800000 | 1104.05 |
| 1052179200000 | 1104.63 |
| 1052265600000 | 1107.04 |
| 1052352000000 | 1104.25 |
| 1052438400000 | 1103.89 |
| 1052697600000 | 1108.08 |
| 1052784000000 | 1112.23 |
| 1052870400000 | 1112.23 |
| 1052956800000 | 1112.23 |
| 1053043200000 | 1115.67 |
| 1053302400000 | 1112.78 |
| 1053388800000 | 1114.78 |
| 1053475200000 | 1117.72 |
| 1053561600000 | 1123.21 |
| 1053648000000 | 1142.52 |
| 1053907200000 | 1155.58 |
| 1053993600000 | 1148.62 |
| 1054080000000 | 1175.76 |
| 1054166400000 | 1187.33 |
| 1054252800000 | 1190.48 |
| 1054512000000 | 1186.48 |
| 1054598400000 | 1191.27 |
| 1054684800000 | 1187 |
| 1054771200000 | 1207.99 |
| 1054857600000 | 1206.83 |
| 1055116800000 | 1217.32 |
| 1055203200000 | 1211.74 |
| 1055289600000 | 1231.19 |
| 1055376000000 | 1236.15 |
| 1055462400000 | 1237.64 |
| 1055721600000 | 1220.58 |
| 1055808000000 | 1224.91 |
| 1055894400000 | 1220.82 |
| 1055980800000 | 1219.42 |
| 1056067200000 | 1219.82 |
| 1056326400000 | 1221.72 |
| 1056412800000 | 1209.65 |
| 1056499200000 | 1218.29 |
| 1056585600000 | 1214.81 |
| 1056672000000 | 1241.88 |
| 1056931200000 | 1241.65 |
| 1057017600000 | 1246.56 |
| 1057104000000 | 1265.34 |
| 1057190400000 | 1304.39 |
| 1057276800000 | 1313.82 |
| 1057536000000 | 1323.98 |
| 1057622400000 | 1319.43 |
| 1057708800000 | 1318.21 |
| 1057795200000 | 1315.24 |
| 1057881600000 | 1311.68 |
| 1058140800000 | 1324.44 |
| 1058227200000 | 1326.56 |
| 1058313600000 | 1315.24 |
| 1058400000000 | 1295.7 |
| 1058486400000 | 1299.62 |
| 1058745600000 | 1304.82 |
| 1058832000000 | 1291.34 |
| 1058918400000 | 1286.43 |
| 1059004800000 | 1283.2 |
| 1059091200000 | 1281.1 |
| 1059350400000 | 1275.36 |
| 1059436800000 | 1281.76 |
| 1059523200000 | 1301.77 |
| 1059609600000 | 1299.41 |
| 1059696000000 | 1307.17 |
| 1059955200000 | 1306.94 |
| 1060041600000 | 1298.85 |
| 1060128000000 | 1292.79 |
| 1060214400000 | 1293.12 |
| 1060300800000 | 1296.99 |
| 1060560000000 | 1304.05 |
| 1060646400000 | 1300.74 |
| 1060732800000 | 1302.85 |
| 1060819200000 | 1313.45 |
| 1060905600000 | 1315.19 |
| 1061164800000 | 1316.34 |
| 1061251200000 | 1322.54 |
| 1061337600000 | 1320.77 |
| 1061424000000 | 1333.14 |
| 1061510400000 | 1341.36 |
| 1061769600000 | 1338.85 |
| 1061856000000 | 1334.87 |
| 1061942400000 | 1340.58 |
| 1062028800000 | 1340.02 |
| 1062115200000 | 1332.14 |
| 1062374400000 | 1323.65 |
| 1062460800000 | 1317.68 |
| 1062547200000 | 1320.56 |
| 1062633600000 | 1328.3 |
| 1062720000000 | 1331.73 |
| 1062979200000 | 1313.34 |
| 1063065600000 | 1299.04 |
| 1063152000000 | 1289.79 |
| 1063238400000 | 1304.95 |
| 1063324800000 | 1303.07 |
| 1063584000000 | 1303.31 |
| 1063670400000 | 1304.04 |
| 1063756800000 | 1316.69 |
| 1063843200000 | 1309.72 |
| 1063929600000 | 1312.24 |
| 1064188800000 | 1302.25 |
| 1064275200000 | 1300.25 |
| 1064361600000 | 1316.25 |
| 1064448000000 | 1314.4 |
| 1064534400000 | 1317.89 |
| 1064793600000 | 1307.27 |
| 1064880000000 | 1301.11 |
| 1064966400000 | 1312.05 |
| 1065052800000 | 1311.1 |
| 1065139200000 | 1315.11 |
| 1065398400000 | 1318.89 |
| 1065484800000 | 1327.71 |
| 1065571200000 | 1345.89 |
| 1065657600000 | 1386.81 |
| 1065744000000 | 1399.17 |
| 1066003200000 | 1402.61 |
| 1066089600000 | 1389.28 |
| 1066176000000 | 1399.06 |
| 1066262400000 | 1404.31 |
| 1066348800000 | 1400.53 |
| 1066608000000 | 1399.25 |
| 1066694400000 | 1414.61 |
| 1066780800000 | 1442.95 |
| 1066867200000 | 1438.04 |
| 1066953600000 | 1438.04 |
| 1067212800000 | 1437.17 |
| 1067299200000 | 1440.44 |
| 1067385600000 | 1446.98 |
| 1067472000000 | 1449.68 |
| 1067558400000 | 1446.79 |
| 1067817600000 | 1446.68 |
| 1067904000000 | 1456.28 |
| 1067990400000 | 1451.82 |
| 1068076800000 | 1446.24 |
| 1068163200000 | 1444.41 |
| 1068422400000 | 1434.85 |
| 1068508800000 | 1424.34 |
| 1068595200000 | 1415.91 |
| 1068681600000 | 1414.18 |
| 1068768000000 | 1428.26 |
| 1069027200000 | 1404.59 |
| 1069113600000 | 1405.66 |
| 1069200000000 | 1371.51 |
| 1069286400000 | 1389.03 |
| 1069372800000 | 1402.86 |
| 1069632000000 | 1402.86 |
| 1069718400000 | 1402.86 |
| 1069804800000 | 1402.86 |
| 1069891200000 | 1393.65 |
| 1069977600000 | 1403.91 |
| 1070236800000 | 1422.6 |
| 1070323200000 | 1428.02 |
| 1070409600000 | 1425.07 |
| 1070496000000 | 1415.63 |
| 1070582400000 | 1408.65 |
| 1070841600000 | 1403.27 |
| 1070928000000 | 1410.8 |
| 1071014400000 | 1419.85 |
| 1071100800000 | 1413.95 |
| 1071187200000 | 1410.26 |
| 1071446400000 | 1405.44 |
| 1071532800000 | 1394.67 |
| 1071619200000 | 1377.67 |
| 1071705600000 | 1365.13 |
| 1071792000000 | 1372.01 |
| 1072051200000 | 1380.68 |
| 1072137600000 | 1385.18 |
| 1072224000000 | 1385.02 |
| 1072310400000 | 1386.23 |
| 1072396800000 | 1393.44 |
| 1072656000000 | 1407.1 |
| 1072742400000 | 1416.36 |
| 1072828800000 | 1419.04 |
| 1073001600000 | 1407.62 |
| 1073260800000 | 1417.94 |
| 1073347200000 | 1411.41 |
| 1073433600000 | 1445.36 |
| 1073520000000 | 1464.33 |
| 1073606400000 | 1485.98 |
| 1073865600000 | 1482.3 |
| 1073952000000 | 1476.26 |
| 1074038400000 | 1470.06 |
| 1074124800000 | 1465.8 |
| 1074211200000 | 1473.79 |
| 1074470400000 | 1476.7 |
| 1074556800000 | 1486.27 |
| 1074643200000 | 1486.27 |
| 1074729600000 | 1486.27 |
| 1074816000000 | 1486.27 |
| 1075075200000 | 1495.37 |
| 1075161600000 | 1488.12 |
| 1075248000000 | 1482.33 |
| 1075334400000 | 1476.49 |
| 1075420800000 | 1480.72 |
| 1075680000000 | 1480.72 |
| 1075766400000 | 1480.72 |
| 1075852800000 | 1454.05 |
| 1075939200000 | 1458.34 |
| 1076025600000 | 1474.15 |
| 1076284800000 | 1477.87 |
| 1076371200000 | 1470.15 |
| 1076457600000 | 1481.92 |
| 1076544000000 | 1495.23 |
| 1076630400000 | 1495.4 |
| 1076889600000 | 1502.66 |
| 1076976000000 | 1533.81 |
| 1077062400000 | 1557.43 |
| 1077148800000 | 1561.14 |
| 1077235200000 | 1567.87 |
| 1077494400000 | 1567.87 |
| 1077580800000 | 1591.29 |
| 1077667200000 | 1590.22 |
| 1077753600000 | 1615.81 |
| 1077840000000 | 1602.61 |
| 1078099200000 | 1603.44 |
| 1078185600000 | 1622.6 |
| 1078272000000 | 1591.28 |
| 1078358400000 | 1599.5 |
| 1078444800000 | 1609.52 |
| 1078704000000 | 1601.64 |
| 1078790400000 | 1606.26 |
| 1078876800000 | 1594.93 |
| 1078963200000 | 1604.9 |
| 1079049600000 | 1609.97 |
| 1079308800000 | 1620.66 |
| 1079395200000 | 1611.3 |
| 1079481600000 | 1619.84 |
| 1079568000000 | 1640.57 |
| 1079654400000 | 1645.52 |
| 1079913600000 | 1653.2 |
| 1080000000000 | 1633.57 |
| 1080086400000 | 1630.59 |
| 1080172800000 | 1620.26 |
| 1080259200000 | 1630.47 |
| 1080518400000 | 1632.24 |
| 1080604800000 | 1627.29 |
| 1080691200000 | 1627.59 |
| 1080777600000 | 1607.67 |
| 1080864000000 | 1609.17 |
| 1081123200000 | 1614.32 |
| 1081209600000 | 1604.87 |
| 1081296000000 | 1602.54 |
| 1081382400000 | 1560.26 |
| 1081468800000 | 1560.53 |
| 1081728000000 | 1555.58 |
| 1081814400000 | 1555.44 |
| 1081900800000 | 1529.59 |
| 1081987200000 | 1517.33 |
| 1082073600000 | 1556.71 |
| 1082332800000 | 1497.28 |
| 1082419200000 | 1505.62 |
| 1082505600000 | 1511.14 |
| 1082592000000 | 1526.75 |
| 1082678400000 | 1533.01 |
| 1082937600000 | 1454.78 |
| 1083024000000 | 1431.57 |
| 1083110400000 | 1419.17 |
| 1083196800000 | 1396.38 |
| 1083283200000 | 1380.75 |
| 1083542400000 | 1380.75 |
| 1083628800000 | 1380.75 |
| 1083715200000 | 1391.79 |
| 1083801600000 | 1379.35 |
| 1083888000000 | 1365.19 |
| 1084147200000 | 1326.34 |
| 1084233600000 | 1314.01 |
| 1084320000000 | 1328.54 |
| 1084406400000 | 1306.41 |
| 1084492800000 | 1292.67 |
| 1084752000000 | 1263 |
| 1084838400000 | 1266.94 |
| 1084924800000 | 1290.53 |
| 1085011200000 | 1282.11 |
| 1085097600000 | 1288.56 |
| 1085356800000 | 1293.46 |
| 1085443200000 | 1294.59 |
| 1085529600000 | 1329.76 |
| 1085616000000 | 1355.45 |
| 1085702400000 | 1351.19 |
| 1085961600000 | 1354.6 |
| 1086048000000 | 1356.04 |
| 1086134400000 | 1347.06 |
| 1086220800000 | 1332.06 |
| 1086307200000 | 1336.62 |
| 1086566400000 | 1357.42 |
| 1086652800000 | 1362.44 |
| 1086739200000 | 1361.85 |
| 1086825600000 | 1367.58 |
| 1086912000000 | 1368.62 |
| 1087171200000 | 1358.63 |
| 1087257600000 | 1345.06 |
| 1087344000000 | 1358.47 |
| 1087430400000 | 1362.31 |
| 1087516800000 | 1366.37 |
| 1087776000000 | 1368.44 |
| 1087862400000 | 1355.82 |
| 1087948800000 | 1362.09 |
| 1088035200000 | 1374.33 |
| 1088121600000 | 1369.49 |
| 1088380800000 | 1367.22 |
| 1088467200000 | 1370.25 |
| 1088553600000 | 1370.04 |
| 1088640000000 | 1380.34 |
| 1088726400000 | 1383.68 |
| 1088985600000 | 1406.52 |
| 1089072000000 | 1421.64 |
| 1089158400000 | 1428.24 |
| 1089244800000 | 1419.64 |
| 1089331200000 | 1421.44 |
| 1089590400000 | 1421.09 |
| 1089676800000 | 1417.87 |
| 1089763200000 | 1406.45 |
| 1089849600000 | 1394.69 |
| 1089936000000 | 1398.88 |
| 1090195200000 | 1396.72 |
| 1090281600000 | 1390.42 |
| 1090368000000 | 1396.27 |
| 1090454400000 | 1393.71 |
| 1090540800000 | 1392.97 |
| 1090800000000 | 1389.96 |
| 1090886400000 | 1388.03 |
| 1090972800000 | 1391.88 |
| 1091059200000 | 1382.86 |
| 1091145600000 | 1382.61 |
| 1091404800000 | 1371.45 |
| 1091491200000 | 1370.19 |
| 1091577600000 | 1365.71 |
| 1091664000000 | 1364.07 |
| 1091750400000 | 1357.13 |
| 1092009600000 | 1348.84 |
| 1092096000000 | 1356.26 |
| 1092182400000 | 1356.89 |
| 1092268800000 | 1353.59 |
| 1092355200000 | 1345.05 |
| 1092614400000 | 1330.65 |
| 1092700800000 | 1332.35 |
| 1092787200000 | 1331.42 |
| 1092873600000 | 1330.96 |
| 1092960000000 | 1328.57 |
| 1093219200000 | 1328.73 |
| 1093305600000 | 1324.22 |
| 1093392000000 | 1327.78 |
| 1093478400000 | 1344.58 |
| 1093564800000 | 1348.59 |
| 1093824000000 | 1360.39 |
| 1093910400000 | 1360.39 |
| 1093996800000 | 1360.72 |
| 1094083200000 | 1386.57 |
| 1094169600000 | 1383.03 |
| 1094428800000 | 1377.91 |
| 1094515200000 | 1384.55 |
| 1094601600000 | 1399.37 |
| 1094688000000 | 1397.43 |
| 1094774400000 | 1402.77 |
| 1095033600000 | 1417.83 |
| 1095120000000 | 1419.41 |
| 1095206400000 | 1414.97 |
| 1095292800000 | 1425.37 |
| 1095379200000 | 1429.05 |
| 1095638400000 | 1438.34 |
| 1095724800000 | 1439.47 |
| 1095811200000 | 1426.07 |
| 1095897600000 | 1419.71 |
| 1095984000000 | 1420.63 |
| 1096243200000 | 1408.27 |
| 1096329600000 | 1406 |
| 1096416000000 | 1407.53 |
| 1096502400000 | 1414.46 |
| 1096588800000 | 1418.62 |
| 1096848000000 | 1439.58 |
| 1096934400000 | 1434.54 |
| 1097020800000 | 1434.89 |
| 1097107200000 | 1438.94 |
| 1097193600000 | 1436.77 |
| 1097452800000 | 1426.94 |
| 1097539200000 | 1423.52 |
| 1097625600000 | 1424.2 |
| 1097712000000 | 1419.69 |
| 1097798400000 | 1417.61 |
| 1098057600000 | 1418.27 |
| 1098144000000 | 1419.71 |
| 1098230400000 | 1417.58 |
| 1098316800000 | 1417.27 |
| 1098403200000 | 1422.68 |
| 1098662400000 | 1417.23 |
| 1098748800000 | 1416.2 |
| 1098835200000 | 1416.17 |
| 1098921600000 | 1419.6 |
| 1099008000000 | 1432.19 |
| 1099267200000 | 1438.49 |
| 1099353600000 | 1454.78 |
| 1099440000000 | 1463.2 |
| 1099526400000 | 1454.87 |
| 1099612800000 | 1454.08 |
| 1099872000000 | 1453.86 |
| 1099958400000 | 1457.3 |
| 1100044800000 | 1468.31 |
| 1100131200000 | 1468.31 |
| 1100217600000 | 1468.31 |
| 1100476800000 | 1468.31 |
| 1100563200000 | 1468.31 |
| 1100649600000 | 1495.5 |
| 1100736000000 | 1496.85 |
| 1100822400000 | 1490.46 |
| 1101081600000 | 1486.72 |
| 1101168000000 | 1508.93 |
| 1101254400000 | 1510.8 |
| 1101340800000 | 1507.33 |
| 1101427200000 | 1507.18 |
| 1101686400000 | 1518.77 |
| 1101772800000 | 1522.06 |
| 1101859200000 | 1519.65 |
| 1101945600000 | 1529.17 |
| 1102032000000 | 1526.65 |
| 1102291200000 | 1526.54 |
| 1102377600000 | 1518.59 |
| 1102464000000 | 1504.86 |
| 1102550400000 | 1494.22 |
| 1102636800000 | 1489.78 |
| 1102896000000 | 1495.36 |
| 1102982400000 | 1494.57 |
| 1103068800000 | 1506.38 |
| 1103155200000 | 1506.81 |
| 1103241600000 | 1508.33 |
| 1103500800000 | 1516.26 |
| 1103587200000 | 1511.05 |
| 1103673600000 | 1506.65 |
| 1103760000000 | 1513.85 |
| 1103846400000 | 1511.67 |
| 1104105600000 | 1510.87 |
| 1104192000000 | 1510.39 |
| 1104278400000 | 1516.73 |
| 1104364800000 | 1521.04 |
| 1104451200000 | 1515.74 |
| 1104710400000 | 1511.09 |
| 1104796800000 | 1510.47 |
| 1104883200000 | 1520.02 |
| 1104969600000 | 1526.87 |
| 1105056000000 | 1538.3 |
| 1105315200000 | 1542.93 |
| 1105401600000 | 1562.22 |
| 1105488000000 | 1565.48 |
| 1105574400000 | 1565.97 |
| 1105660800000 | 1558.13 |
| 1105920000000 | 1563.19 |
| 1106006400000 | 1568.94 |
| 1106092800000 | 1562.65 |
| 1106179200000 | 1554.29 |
| 1106265600000 | 1554.29 |
| 1106524800000 | 1542.83 |
| 1106611200000 | 1536.37 |
| 1106697600000 | 1543.04 |
| 1106784000000 | 1536.29 |
| 1106870400000 | 1531.58 |
| 1107129600000 | 1525.3 |
| 1107216000000 | 1525.3 |
| 1107302400000 | 1521.22 |
| 1107388800000 | 1523.88 |
| 1107475200000 | 1508.4 |
| 1107734400000 | 1511.11 |
| 1107820800000 | 1515.04 |
| 1107907200000 | 1515.04 |
| 1107993600000 | 1515.04 |
| 1108080000000 | 1515.04 |
| 1108339200000 | 1520.06 |
| 1108425600000 | 1517.08 |
| 1108512000000 | 1521.51 |
| 1108598400000 | 1510 |
| 1108684800000 | 1503.46 |
| 1108944000000 | 1497.66 |
| 1109030400000 | 1488.15 |
| 1109116800000 | 1485.11 |
| 1109203200000 | 1492.98 |
| 1109289600000 | 1495.22 |
| 1109548800000 | 1498.59 |
| 1109635200000 | 1483.5 |
| 1109721600000 | 1471.88 |
| 1109808000000 | 1468.1 |
| 1109894400000 | 1464.48 |
| 1110153600000 | 1469.14 |
| 1110240000000 | 1479.6 |
| 1110326400000 | 1489.91 |
| 1110412800000 | 1484.46 |
| 1110499200000 | 1492.2 |
| 1110758400000 | 1490.65 |
| 1110844800000 | 1482.33 |
| 1110931200000 | 1485.72 |
| 1111017600000 | 1485.86 |
| 1111104000000 | 1476.32 |
| 1111363200000 | 1463.75 |
| 1111449600000 | 1453.38 |
| 1111536000000 | 1458.01 |
| 1111622400000 | 1461.05 |
| 1111708800000 | 1460.72 |
| 1111968000000 | 1461.78 |
| 1112054400000 | 1455.97 |
| 1112140800000 | 1449.52 |
| 1112227200000 | 1438.75 |
| 1112313600000 | 1445.04 |
| 1112572800000 | 1434.39 |
| 1112659200000 | 1436.16 |
| 1112745600000 | 1421.81 |
| 1112832000000 | 1423.39 |
| 1112918400000 | 1429.64 |
| 1113177600000 | 1435.89 |
| 1113264000000 | 1433.15 |
| 1113350400000 | 1443.91 |
| 1113436800000 | 1446.14 |
| 1113523200000 | 1441.8 |
| 1113782400000 | 1427.81 |
| 1113868800000 | 1430.97 |
| 1113955200000 | 1433.54 |
| 1114041600000 | 1433.54 |
| 1114128000000 | 1439.04 |
| 1114387200000 | 1431.33 |
| 1114473600000 | 1429.51 |
| 1114560000000 | 1428.13 |
| 1114646400000 | 1430.45 |
| 1114732800000 | 1440.96 |
| 1114992000000 | 1440.96 |
| 1115078400000 | 1456.21 |
| 1115164800000 | 1472.67 |
| 1115251200000 | 1474.14 |
| 1115337600000 | 1471.8 |
| 1115596800000 | 1470.08 |
| 1115683200000 | 1469.64 |
| 1115769600000 | 1461.81 |
| 1115856000000 | 1452.02 |
| 1115942400000 | 1447.38 |
| 1116201600000 | 1444.23 |
| 1116288000000 | 1445.23 |
| 1116374400000 | 1438.97 |
| 1116460800000 | 1443.15 |
| 1116547200000 | 1435.67 |
| 1116806400000 | 1435.67 |
| 1116892800000 | 1434.57 |
| 1116979200000 | 1411.07 |
| 1117065600000 | 1405.45 |
| 1117152000000 | 1409.7 |
| 1117411200000 | 1408.76 |
| 1117497600000 | 1397.65 |
| 1117584000000 | 1396.55 |
| 1117670400000 | 1391.87 |
| 1117756800000 | 1402.19 |
| 1118016000000 | 1414.47 |
| 1118102400000 | 1421.99 |
| 1118188800000 | 1430.09 |
| 1118275200000 | 1427.51 |
| 1118361600000 | 1445.31 |
| 1118620800000 | 1454.78 |
| 1118707200000 | 1449.56 |
| 1118793600000 | 1462.37 |
| 1118880000000 | 1457.41 |
| 1118966400000 | 1456.31 |
| 1119225600000 | 1453.01 |
| 1119312000000 | 1453.86 |
| 1119398400000 | 1468.04 |
| 1119484800000 | 1464.51 |
| 1119571200000 | 1458.63 |
| 1119830400000 | 1447.15 |
| 1119916800000 | 1450.97 |
| 1120003200000 | 1445.44 |
| 1120089600000 | 1441.19 |
| 1120176000000 | 1449.45 |
| 1120435200000 | 1454.03 |
| 1120521600000 | 1454.65 |
| 1120608000000 | 1466.68 |
| 1120694400000 | 1475.02 |
| 1120780800000 | 1469.8 |
| 1121040000000 | 1481.76 |
| 1121126400000 | 1492.12 |
| 1121212800000 | 1490.12 |
| 1121299200000 | 1503.08 |
| 1121385600000 | 1499.92 |
| 1121644800000 | 1495.28 |
| 1121731200000 | 1499.88 |
| 1121817600000 | 1513.34 |
| 1121904000000 | 1510.84 |
| 1121990400000 | 1540.7 |
| 1122249600000 | 1554.9 |
| 1122336000000 | 1551.09 |
| 1122422400000 | 1545.08 |
| 1122508800000 | 1549.59 |
| 1122595200000 | 1554.07 |
| 1122854400000 | 1557.29 |
| 1122940800000 | 1560.77 |
| 1123027200000 | 1581.02 |
| 1123113600000 | 1569.17 |
| 1123200000000 | 1565.89 |
| 1123459200000 | 1574.49 |
| 1123545600000 | 1354.88 |
| 1123632000000 | 1351.26 |
| 1123718400000 | 1344.54 |
| 1123804800000 | 1345.55 |
| 1124064000000 | 1332.77 |
| 1124150400000 | 1324.36 |
| 1124236800000 | 1322.81 |
| 1124323200000 | 1318.78 |
| 1124409600000 | 1319.55 |
| 1124668800000 | 1315.68 |
| 1124755200000 | 1315 |
| 1124841600000 | 1315.88 |
| 1124928000000 | 1309.43 |
| 1125014400000 | 1310.37 |
| 1125273600000 | 1298.21 |
| 1125360000000 | 1299.86 |
| 1125446400000 | 1299.86 |
| 1125532800000 | 1295.23 |
| 1125619200000 | 1298.84 |
| 1125878400000 | 1295.49 |
| 1125964800000 | 1294.96 |
| 1126051200000 | 1305.82 |
| 1126137600000 | 1301.4 |
| 1126224000000 | 1303.36 |
| 1126483200000 | 1304.53 |
| 1126569600000 | 1301.22 |
| 1126656000000 | 1298.3 |
| 1126742400000 | 1302.5 |
| 1126828800000 | 1306.98 |
| 1127088000000 | 1306.8 |
| 1127174400000 | 1306.08 |
| 1127260800000 | 1308.98 |
| 1127347200000 | 1309.22 |
| 1127433600000 | 1308.15 |
| 1127692800000 | 1313.44 |
| 1127779200000 | 1318.46 |
| 1127865600000 | 1313.76 |
| 1127952000000 | 1289.84 |
| 1128038400000 | 1291.91 |
| 1128297600000 | 1288.82 |
| 1128384000000 | 1312.54 |
| 1128470400000 | 1319.19 |
| 1128556800000 | 1316.93 |
| 1128643200000 | 1315.72 |
| 1128902400000 | 1321.87 |
| 1128988800000 | 1321.36 |
| 1129075200000 | 1321.09 |
| 1129161600000 | 1317.94 |
| 1129248000000 | 1316.59 |
| 1129507200000 | 1314.33 |
| 1129593600000 | 1313.93 |
| 1129680000000 | 1299.09 |
| 1129766400000 | 1294.82 |
| 1129852800000 | 1292.07 |
| 1130112000000 | 1285.08 |
| 1130198400000 | 1283.85 |
| 1130284800000 | 1286.43 |
| 1130371200000 | 1286.57 |
| 1130457600000 | 1287.26 |
| 1130716800000 | 1295.27 |
| 1130803200000 | 1295.27 |
| 1130889600000 | 1305.77 |
| 1130976000000 | 1305.77 |
| 1131062400000 | 1305.77 |
| 1131321600000 | 1303.58 |
| 1131408000000 | 1297.82 |
| 1131494400000 | 1294.31 |
| 1131580800000 | 1287.6 |
| 1131667200000 | 1284.13 |
| 1131926400000 | 1276.12 |
| 1132012800000 | 1269.99 |
| 1132099200000 | 1275.59 |
| 1132185600000 | 1273.69 |
| 1132272000000 | 1285.13 |
| 1132531200000 | 1290.63 |
| 1132617600000 | 1287.92 |
| 1132704000000 | 1287.05 |
| 1132790400000 | 1286.13 |
| 1132876800000 | 1288.64 |
| 1133136000000 | 1287.92 |
| 1133222400000 | 1284.7 |
| 1133308800000 | 1281.75 |
| 1133395200000 | 1265.42 |
| 1133481600000 | 1261.71 |
| 1133740800000 | 1264.17 |
| 1133827200000 | 1267.55 |
| 1133913600000 | 1273.17 |
| 1134000000000 | 1278.95 |
| 1134086400000 | 1283.38 |
| 1134345600000 | 1280.1 |
| 1134432000000 | 1283.4 |
| 1134518400000 | 1282.95 |
| 1134604800000 | 1280.54 |
| 1134691200000 | 1279.85 |
| 1134950400000 | 1282.62 |
| 1135036800000 | 1283.81 |
| 1135123200000 | 1280.63 |
| 1135209600000 | 1284.56 |
| 1135296000000 | 1282.87 |
| 1135555200000 | 1283 |
| 1135641600000 | 1283.9 |
| 1135728000000 | 1284.75 |
| 1135814400000 | 1292.21 |
| 1135900800000 | 1293.71 |
| 1136160000000 | 1293.71 |
| 1136246400000 | 1284.64 |
| 1136332800000 | 1295.71 |
| 1136419200000 | 1315.95 |
| 1136505600000 | 1324.83 |
| 1136764800000 | 1331.01 |
| 1136851200000 | 1331.01 |
| 1136937600000 | 1325.74 |
| 1137024000000 | 1326.58 |
| 1137110400000 | 1326.11 |
| 1137369600000 | 1316.26 |
| 1137456000000 | 1319.4 |
| 1137542400000 | 1309.56 |
| 1137628800000 | 1319.78 |
| 1137715200000 | 1324.66 |
| 1137974400000 | 1323.81 |
| 1138060800000 | 1332.62 |
| 1138147200000 | 1335.84 |
| 1138233600000 | 1342.42 |
| 1138320000000 | 1344.21 |
| 1138579200000 | 1344.21 |
| 1138665600000 | 1344.21 |
| 1138752000000 | 1344.21 |
| 1138838400000 | 1344.21 |
| 1138924800000 | 1371.96 |
| 1139184000000 | 1375.93 |
| 1139270400000 | 1371.67 |
| 1139356800000 | 1365.51 |
| 1139443200000 | 1372.23 |
| 1139529600000 | 1373.1 |
| 1139788800000 | 1378.03 |
| 1139875200000 | 1381 |
| 1139961600000 | 1382.39 |
| 1140048000000 | 1384.42 |
| 1140134400000 | 1384.59 |
| 1140393600000 | 1383.87 |
| 1140480000000 | 1382.13 |
| 1140566400000 | 1382.6 |
| 1140652800000 | 1391.69 |
| 1140739200000 | 1389.21 |
| 1140998400000 | 1393.14 |
| 1141084800000 | 1395.99 |
| 1141171200000 | 1391.07 |
| 1141257600000 | 1395.69 |
| 1141344000000 | 1392.55 |
| 1141603200000 | 1384.55 |
| 1141689600000 | 1382.92 |
| 1141776000000 | 1377.75 |
| 1141862400000 | 1389.29 |
| 1141948800000 | 1390.54 |
| 1142208000000 | 1395.45 |
| 1142294400000 | 1396.59 |
| 1142380800000 | 1399.73 |
| 1142467200000 | 1401.66 |
| 1142553600000 | 1403.4 |
| 1142812800000 | 1407.1 |
| 1142899200000 | 1410.48 |
| 1142985600000 | 1411.25 |
| 1143072000000 | 1415.66 |
| 1143158400000 | 1419.28 |
| 1143417600000 | 1424.44 |
| 1143504000000 | 1430.66 |
| 1143590400000 | 1431.4 |
| 1143676800000 | 1423.11 |
| 1143763200000 | 1426.08 |
| 1144022400000 | 1428.8 |
| 1144108800000 | 1436.49 |
| 1144195200000 | 1456.65 |
| 1144281600000 | 1456.91 |
| 1144368000000 | 1461.15 |
| 1144627200000 | 1462.24 |
| 1144713600000 | 1462.24 |
| 1144800000000 | 1462.05 |
| 1144886400000 | 1451.47 |
| 1144972800000 | 1454.59 |
| 1145232000000 | 1458 |
| 1145318400000 | 1460.59 |
| 1145404800000 | 1474.83 |
| 1145491200000 | 1478.51 |
| 1145577600000 | 1481.91 |
| 1145836800000 | 1482.84 |
| 1145923200000 | 1485.41 |
| 1146009600000 | 1496.61 |
| 1146096000000 | 1497.84 |
| 1146182400000 | 1501.06 |
| 1146441600000 | 1500.85 |
| 1146528000000 | 1511.66 |
| 1146614400000 | 1512.96 |
| 1146700800000 | 1517.94 |
| 1146787200000 | 1534.59 |
| 1147046400000 | 1552.77 |
| 1147132800000 | 1552.51 |
| 1147219200000 | 1556.49 |
| 1147305600000 | 1557 |
| 1147392000000 | 1557 |
| 1147651200000 | 1531.85 |
| 1147737600000 | 1524.21 |
| 1147824000000 | 1535.33 |
| 1147910400000 | 1505.26 |
| 1147996800000 | 1495.72 |
| 1148256000000 | 1458.69 |
| 1148342400000 | 1469.17 |
| 1148428800000 | 1460.43 |
| 1148515200000 | 1446.61 |
| 1148601600000 | 1462.62 |
| 1148860800000 | 1464.93 |
| 1148947200000 | 1468.08 |
| 1149033600000 | 1461.19 |
| 1149120000000 | 1462.79 |
| 1149206400000 | 1462 |
| 1149465600000 | 1467.4 |
| 1149552000000 | 1451.54 |
| 1149638400000 | 1437.95 |
| 1149724800000 | 1421.05 |
| 1149811200000 | 1418.51 |
| 1150070400000 | 1418.57 |
| 1150156800000 | 1390.81 |
| 1150243200000 | 1380 |
| 1150329600000 | 1379.85 |
| 1150416000000 | 1398.71 |
| 1150675200000 | 1383.44 |
| 1150761600000 | 1387.11 |
| 1150848000000 | 1395.22 |
| 1150934400000 | 1408.59 |
| 1151020800000 | 1404.56 |
| 1151280000000 | 1399.45 |
| 1151366400000 | 1406.42 |
| 1151452800000 | 1406.96 |
| 1151539200000 | 1413.17 |
| 1151625600000 | 1424.74 |
| 1151884800000 | 1435.24 |
| 1151971200000 | 1452.27 |
| 1152057600000 | 1450.39 |
| 1152144000000 | 1435.22 |
| 1152230400000 | 1450.63 |
| 1152489600000 | 1452.41 |
| 1152576000000 | 1447.56 |
| 1152662400000 | 1452.36 |
| 1152748800000 | 1447.5 |
| 1152835200000 | 1420.34 |
| 1153094400000 | 1395.12 |
| 1153180800000 | 1407.27 |
| 1153267200000 | 1406.75 |
| 1153353600000 | 1419.93 |
| 1153440000000 | 1430.3 |
| 1153699200000 | 1420.27 |
| 1153785600000 | 1430.49 |
| 1153872000000 | 1441.9 |
| 1153958400000 | 1448.32 |
| 1154044800000 | 1451.41 |
| 1154304000000 | 1454.01 |
| 1154390400000 | 1447.52 |
| 1154476800000 | 1445.05 |
| 1154563200000 | 1444.58 |
| 1154649600000 | 1455.37 |
| 1154908800000 | 1459.33 |
| 1154995200000 | 1461.2 |
| 1155081600000 | 1464.94 |
| 1155168000000 | 1467.02 |
| 1155254400000 | 1461.07 |
| 1155513600000 | 1462.58 |
| 1155600000000 | 1457.09 |
| 1155686400000 | 1452.04 |
| 1155772800000 | 1461.38 |
| 1155859200000 | 1465.68 |
| 1156118400000 | 1467.68 |
| 1156204800000 | 1472.48 |
| 1156291200000 | 1477.23 |
| 1156377600000 | 1475.15 |
| 1156464000000 | 1476.44 |
| 1156723200000 | 1477.2 |
| 1156809600000 | 1483.16 |
| 1156896000000 | 1487.64 |
| 1156982400000 | 1487.23 |
| 1157068800000 | 1495.53 |
| 1157328000000 | 1509 |
| 1157414400000 | 1507.93 |
| 1157500800000 | 1498.41 |
| 1157587200000 | 1497.64 |
| 1157673600000 | 1492.2 |
| 1157932800000 | 1487.58 |
| 1158019200000 | 1482.75 |
| 1158105600000 | 1487.89 |
| 1158192000000 | 1492.01 |
| 1158278400000 | 1496.24 |
| 1158537600000 | 1501.96 |
| 1158624000000 | 1496.91 |
| 1158710400000 | 1491.34 |
| 1158796800000 | 1503.13 |
| 1158883200000 | 1501.56 |
| 1159142400000 | 1499.06 |
| 1159228800000 | 1499.87 |
| 1159315200000 | 1502.17 |
| 1159401600000 | 1504.49 |
| 1159488000000 | 1502.44 |
| 1159747200000 | 1503.78 |
| 1159833600000 | 1503.61 |
| 1159920000000 | 1497.05 |
| 1160006400000 | 1506.82 |
| 1160092800000 | 1509.71 |
| 1160352000000 | 1505.04 |
| 1160438400000 | 1506.79 |
| 1160524800000 | 1513.53 |
| 1160611200000 | 1522.19 |
| 1160697600000 | 1538.34 |
| 1160956800000 | 1535.99 |
| 1161043200000 | 1530.7 |
| 1161129600000 | 1532.76 |
| 1161216000000 | 1537.53 |
| 1161302400000 | 1540.68 |
| 1161561600000 | 1540.68 |
| 1161648000000 | 1540.68 |
| 1161734400000 | 1540.68 |
| 1161820800000 | 1549.06 |
| 1161907200000 | 1569.46 |
| 1162166400000 | 1569.46 |
| 1162252800000 | 1568.54 |
| 1162339200000 | 1572.27 |
| 1162425600000 | 1581.56 |
| 1162512000000 | 1586.71 |
| 1162771200000 | 1578.43 |
| 1162857600000 | 1601.61 |
| 1162944000000 | 1613.44 |
| 1163030400000 | 1629 |
| 1163116800000 | 1632.53 |
| 1163376000000 | 1632.89 |
| 1163462400000 | 1647.8 |
| 1163548800000 | 1642.14 |
| 1163635200000 | 1655.9 |
| 1163721600000 | 1662.33 |
| 1163980800000 | 1653.14 |
| 1164067200000 | 1662.14 |
| 1164153600000 | 1675.19 |
| 1164240000000 | 1678.38 |
| 1164326400000 | 1701.95 |
| 1164585600000 | 1716.95 |
| 1164672000000 | 1694.68 |
| 1164758400000 | 1712.51 |
| 1164844800000 | 1747.35 |
| 1164931200000 | 1760.57 |
| 1165190400000 | 1760.43 |
| 1165276800000 | 1792.01 |
| 1165363200000 | 1807.54 |
| 1165449600000 | 1811.05 |
| 1165536000000 | 1810.09 |
| 1165795200000 | 1810.19 |
| 1165881600000 | 1796.42 |
| 1165968000000 | 1781.08 |
| 1166054400000 | 1772.91 |
| 1166140800000 | 1797.23 |
| 1166400000000 | 1783.38 |
| 1166486400000 | 1736.44 |
| 1166572800000 | 1779.01 |
| 1166659200000 | 1785.55 |
| 1166745600000 | 1792.61 |
| 1167004800000 | 1792.61 |
| 1167091200000 | 1788.6 |
| 1167177600000 | 1800.77 |
| 1167264000000 | 1809.79 |
| 1167350400000 | 1825.51 |
| 1167696000000 | 1824.48 |
| 1167782400000 | 1866.18 |
| 1167868800000 | 1863.74 |
| 1167955200000 | 1870.04 |
| 1168214400000 | 1859.5 |
| 1168300800000 | 1873.36 |
| 1168387200000 | 1861.61 |
| 1168473600000 | 1852.95 |
| 1168560000000 | 1886.57 |
| 1168819200000 | 1906.99 |
| 1168905600000 | 1920.95 |
| 1168992000000 | 1934.44 |
| 1169078400000 | 1946.84 |
| 1169164800000 | 1949.4 |
| 1169424000000 | 1967.43 |
| 1169510400000 | 1991.44 |
| 1169596800000 | 2004.48 |
| 1169683200000 | 1997.28 |
| 1169769600000 | 1978.54 |
| 1170028800000 | 1989.24 |
| 1170115200000 | 1991.76 |
| 1170201600000 | 2003.97 |
| 1170288000000 | 2003.97 |
| 1170374400000 | 2031.96 |
| 1170633600000 | 2055.31 |
| 1170720000000 | 2080.15 |
| 1170806400000 | 2094.83 |
| 1170892800000 | 2104.25 |
| 1170979200000 | 2097.59 |
| 1171238400000 | 2080.41 |
| 1171324800000 | 2083.95 |
| 1171411200000 | 2110.12 |
| 1171497600000 | 2129.28 |
| 1171584000000 | 2144.07 |
| 1171843200000 | 2144.07 |
| 1171929600000 | 2144.07 |
| 1172016000000 | 2173.46 |
| 1172102400000 | 2171.83 |
| 1172188800000 | 2182.28 |
| 1172448000000 | 2167.41 |
| 1172534400000 | 2095.22 |
| 1172620800000 | 2024.66 |
| 1172707200000 | 1991.43 |
| 1172793600000 | 1964.4 |
| 1173052800000 | 1857.19 |
| 1173139200000 | 1897.04 |
| 1173225600000 | 1940.85 |
| 1173312000000 | 2000.78 |
| 1173398400000 | 2007.27 |
| 1173657600000 | 2037.31 |
| 1173744000000 | 2027.01 |
| 1173830400000 | 1966.33 |
| 1173916800000 | 1988.49 |
| 1174003200000 | 1996.7 |
| 1174262400000 | 2022.54 |
| 1174348800000 | 2054.07 |
| 1174435200000 | 2074.25 |
| 1174521600000 | 2104.94 |
| 1174608000000 | 2135.33 |
| 1174867200000 | 2155.4 |
| 1174953600000 | 2161.51 |
| 1175040000000 | 2134.02 |
| 1175126400000 | 2143.91 |
| 1175212800000 | 2169.36 |
| 1175472000000 | 2167.22 |
| 1175558400000 | 2188.6 |
| 1175644800000 | 2217.61 |
| 1175731200000 | 2225.45 |
| 1175817600000 | 2230.06 |
| 1176076800000 | 2266.32 |
| 1176163200000 | 2285.05 |
| 1176249600000 | 2291.48 |
| 1176336000000 | 2295.14 |
| 1176422400000 | 2297.92 |
| 1176681600000 | 2326.17 |
| 1176768000000 | 2342.01 |
| 1176854400000 | 2344.78 |
| 1176940800000 | 2300.28 |
| 1177027200000 | 2317.04 |
| 1177286400000 | 2327.43 |
| 1177372800000 | 2321.82 |
| 1177459200000 | 2319.66 |
| 1177545600000 | 2319.66 |
| 1177632000000 | 2338.57 |
| 1177891200000 | 2324.03 |
| 1177977600000 | 2324.03 |
| 1178064000000 | 2324.03 |
| 1178150400000 | 2366.83 |
| 1178236800000 | 2395.11 |
| 1178496000000 | 2402.78 |
| 1178582400000 | 2388.68 |
| 1178668800000 | 2384.32 |
| 1178755200000 | 2401.79 |
| 1178841600000 | 2391.08 |
| 1179100800000 | 2411.05 |
| 1179187200000 | 2385.88 |
| 1179273600000 | 2396.57 |
| 1179360000000 | 2410.04 |
| 1179446400000 | 2408.59 |
| 1179705600000 | 2402.21 |
| 1179792000000 | 2441.75 |
| 1179878400000 | 2418.41 |
| 1179964800000 | 2390.4 |
| 1180051200000 | 2380.34 |
| 1180310400000 | 2398.52 |
| 1180396800000 | 2391.05 |
| 1180483200000 | 2374.56 |
| 1180569600000 | 2391.18 |
| 1180656000000 | 2411.19 |
| 1180915200000 | 2415.84 |
| 1181001600000 | 2421.68 |
| 1181088000000 | 2416.15 |
| 1181174400000 | 2400.73 |
| 1181260800000 | 2350.16 |
| 1181520000000 | 2355.44 |
| 1181606400000 | 2375.44 |
| 1181692800000 | 2341.93 |
| 1181779200000 | 2358.22 |
| 1181865600000 | 2368.73 |
| 1182124800000 | 2418.48 |
| 1182211200000 | 2417.49 |
| 1182297600000 | 2442.14 |
| 1182384000000 | 2422.26 |
| 1182470400000 | 2429.8 |
| 1182729600000 | 2395.67 |
| 1182816000000 | 2370.39 |
| 1182902400000 | 2350.35 |
| 1182988800000 | 2353.09 |
| 1183075200000 | 2369.39 |
| 1183334400000 | 2403.43 |
| 1183420800000 | 2411.79 |
| 1183507200000 | 2413.98 |
| 1183593600000 | 2404.11 |
| 1183680000000 | 2405.99 |
| 1183939200000 | 2420.59 |
| 1184025600000 | 2409.82 |
| 1184112000000 | 2392 |
| 1184198400000 | 2410.5 |
| 1184284800000 | 2448.3 |
| 1184544000000 | 2442.94 |
| 1184630400000 | 2433.99 |
| 1184716800000 | 2413.83 |
| 1184803200000 | 2438.01 |
| 1184889600000 | 2481.26 |
| 1185148800000 | 2489.82 |
| 1185235200000 | 2509.07 |
| 1185321600000 | 2472.88 |
| 1185408000000 | 2459.64 |
| 1185494400000 | 2402.44 |
| 1185753600000 | 2399.63 |
| 1185840000000 | 2440.6 |
| 1185926400000 | 2366.16 |
| 1186012800000 | 2355.07 |
| 1186099200000 | 2362.76 |
| 1186358400000 | 2284.04 |
| 1186444800000 | 2277.5 |
| 1186531200000 | 2324.12 |
| 1186617600000 | 2319.76 |
| 1186704000000 | 2267.67 |
| 1186963200000 | 2269.29 |
| 1187049600000 | 2266.71 |
| 1187136000000 | 2199.41 |
| 1187222400000 | 2099.33 |
| 1187308800000 | 2069.92 |
| 1187568000000 | 2179.05 |
| 1187654400000 | 2150.83 |
| 1187740800000 | 2206.85 |
| 1187827200000 | 2257.7 |
| 1187913600000 | 2229.32 |
| 1188172800000 | 2242.67 |
| 1188259200000 | 2244.81 |
| 1188345600000 | 2214.17 |
| 1188432000000 | 2233.29 |
| 1188518400000 | 2234.57 |
| 1188777600000 | 2252.58 |
| 1188864000000 | 2253.83 |
| 1188950400000 | 2281.71 |
| 1189036800000 | 2283.69 |
| 1189123200000 | 2289.55 |
| 1189382400000 | 2264.36 |
| 1189468800000 | 2257.28 |
| 1189555200000 | 2261.01 |
| 1189641600000 | 2271.76 |
| 1189728000000 | 2278.79 |
| 1189987200000 | 2253.64 |
| 1190073600000 | 2256.4 |
| 1190160000000 | 2313.16 |
| 1190246400000 | 2332.09 |
| 1190332800000 | 2331.13 |
| 1190592000000 | 2363.91 |
| 1190678400000 | 2357.61 |
| 1190764800000 | 2378.32 |
| 1190851200000 | 2413.12 |
| 1190937600000 | 2426.42 |
| 1191196800000 | 2443.87 |
| 1191283200000 | 2473.44 |
| 1191369600000 | 2467.09 |
| 1191456000000 | 2474.38 |
| 1191542400000 | 2484.55 |
| 1191801600000 | 2476.78 |
| 1191888000000 | 2483.67 |
| 1191974400000 | 2515.13 |
| 1192060800000 | 2534 |
| 1192147200000 | 2520.17 |
| 1192406400000 | 2520.91 |
| 1192492800000 | 2502.7 |
| 1192579200000 | 2511.01 |
| 1192665600000 | 2519.59 |
| 1192752000000 | 2509.97 |
| 1193011200000 | 2462.75 |
| 1193097600000 | 2478.79 |
| 1193184000000 | 2478.47 |
| 1193270400000 | 2526.75 |
| 1193356800000 | 2572.02 |
| 1193616000000 | 2609.83 |
| 1193702400000 | 2613.17 |
| 1193788800000 | 2618.05 |
| 1193875200000 | 2474.48 |
| 1193961600000 | 2446.71 |
| 1194220800000 | 2415.33 |
| 1194307200000 | 2437.18 |
| 1194393600000 | 2484.89 |
| 1194480000000 | 2484.89 |
| 1194566400000 | 2464.65 |
| 1194825600000 | 2412.71 |
| 1194912000000 | 2409.5 |
| 1194998400000 | 2415.4 |
| 1195084800000 | 2400.67 |
| 1195171200000 | 2386.16 |
| 1195430400000 | 2381.22 |
| 1195516800000 | 2377.86 |
| 1195603200000 | 2338.86 |
| 1195689600000 | 2307.91 |
| 1195776000000 | 2338.47 |
| 1196035200000 | 2365.1 |
| 1196121600000 | 2342.49 |
| 1196208000000 | 2339.84 |
| 1196294400000 | 2366.02 |
| 1196380800000 | 2690.17 |
| 1196640000000 | 2741.42 |
| 1196726400000 | 2745.34 |
| 1196812800000 | 2775.62 |
| 1196899200000 | 2798.82 |
| 1196985600000 | 2798.85 |
| 1197244800000 | 2791.14 |
| 1197331200000 | 2812.54 |
| 1197417600000 | 2788.1 |
| 1197504000000 | 2774.21 |
| 1197590400000 | 2752.72 |
| 1197849600000 | 2713.23 |
| 1197936000000 | 2697.06 |
| 1198022400000 | 2700.08 |
| 1198108800000 | 2700.08 |
| 1198195200000 | 2727.68 |
| 1198454400000 | 2776.68 |
| 1198540800000 | 2777.61 |
| 1198627200000 | 2782.3 |
| 1198713600000 | 2818.37 |
| 1198800000000 | 2852.27 |
| 1199059200000 | 2869.19 |
| 1199232000000 | 2849.43 |
| 1199318400000 | 2873.2 |
| 1199404800000 | 2942.09 |
| 1199664000000 | 2948.69 |
| 1199750400000 | 2993.08 |
| 1199836800000 | 3008.2 |
| 1199923200000 | 3005.3 |
| 1200009600000 | 3060.2 |
| 1200268800000 | 3033.47 |
| 1200355200000 | 3028.13 |
| 1200441600000 | 2917.63 |
| 1200528000000 | 2922.52 |
| 1200614400000 | 2879.06 |
| 1200873600000 | 2792.72 |
| 1200960000000 | 2681.58 |
| 1201046400000 | 2691.38 |
| 1201132800000 | 2759.38 |
| 1201219200000 | 2834.98 |
| 1201478400000 | 2776.67 |
| 1201564800000 | 2798.49 |
| 1201651200000 | 2786.97 |
| 1201737600000 | 2811.1 |
| 1201824000000 | 2811.1 |
| 1202083200000 | 2868.19 |
| 1202169600000 | 2892.4 |
| 1202256000000 | 2857.01 |
| 1202342400000 | 2857.01 |
| 1202428800000 | 2857.01 |
| 1202688000000 | 2829.3 |
| 1202774400000 | 2850.84 |
| 1202860800000 | 2861.47 |
| 1202947200000 | 2887.69 |
| 1203033600000 | 2882.98 |
| 1203292800000 | 2851.55 |
| 1203379200000 | 2874.21 |
| 1203465600000 | 2849.84 |
| 1203552000000 | 2806.89 |
| 1203638400000 | 2758.78 |
| 1203897600000 | 2760.08 |
| 1203984000000 | 2775.08 |
| 1204070400000 | 2791.85 |
| 1204156800000 | 2773.88 |
| 1204243200000 | 2768.8 |
| 1204502400000 | 2707.83 |
| 1204588800000 | 2690.98 |
| 1204675200000 | 2618.56 |
| 1204761600000 | 2668.77 |
| 1204848000000 | 2659.67 |
| 1205107200000 | 2377.95 |
| 1205193600000 | 2450.1 |
| 1205280000000 | 2511.11 |
| 1205366400000 | 2465.29 |
| 1205452800000 | 2454.16 |
| 1205712000000 | 2385.34 |
| 1205798400000 | 2410.87 |
| 1205884800000 | 2403.44 |
| 1205971200000 | 2403.44 |
| 1206057600000 | 2405.09 |
| 1206316800000 | 2406.05 |
| 1206403200000 | 2478.64 |
| 1206489600000 | 2513.26 |
| 1206576000000 | 2531.63 |
| 1206662400000 | 2560.64 |
| 1206921600000 | 2531.52 |
| 1207008000000 | 2539.44 |
| 1207094400000 | 2518.21 |
| 1207180800000 | 2486.36 |
| 1207267200000 | 2474.45 |
| 1207526400000 | 2480.97 |
| 1207612800000 | 2492.22 |
| 1207699200000 | 2502.66 |
| 1207785600000 | 2566.83 |
| 1207872000000 | 2567.54 |
| 1208131200000 | 2526.75 |
| 1208217600000 | 2544.09 |
| 1208304000000 | 2578.99 |
| 1208390400000 | 2594.33 |
| 1208476800000 | 2620.9 |
| 1208736000000 | 2655.31 |
| 1208822400000 | 2663.33 |
| 1208908800000 | 2693.92 |
| 1208995200000 | 2694.21 |
| 1209081600000 | 2678.19 |
| 1209340800000 | 2689.72 |
| 1209427200000 | 2670.53 |
| 1209513600000 | 2653.97 |
| 1209600000000 | 2653.97 |
| 1209686400000 | 2629.65 |
| 1209945600000 | 2639.97 |
| 1210032000000 | 2647.92 |
| 1210118400000 | 2651.2 |
| 1210204800000 | 2601.77 |
| 1210291200000 | 2628.81 |
| 1210550400000 | 2629 |
| 1210636800000 | 2608.12 |
| 1210723200000 | 2568.19 |
| 1210809600000 | 2582.8 |
| 1210896000000 | 2625.89 |
| 1211155200000 | 2625.89 |
| 1211241600000 | 2592.72 |
| 1211328000000 | 2602.39 |
| 1211414400000 | 2606.39 |
| 1211500800000 | 2590.32 |
| 1211760000000 | 2574.11 |
| 1211846400000 | 2569.5 |
| 1211932800000 | 2540.36 |
| 1212019200000 | 2535.26 |
| 1212105600000 | 2562.59 |
| 1212364800000 | 2547.27 |
| 1212451200000 | 2535.28 |
| 1212537600000 | 2500.4 |
| 1212624000000 | 2433.86 |
| 1212710400000 | 2484.55 |
| 1212969600000 | 2449.26 |
| 1213056000000 | 2442.5 |
| 1213142400000 | 2433.2 |
| 1213228800000 | 2424.78 |
| 1213315200000 | 2429.8 |
| 1213574400000 | 2450.33 |
| 1213660800000 | 2452.55 |
| 1213747200000 | 2411.64 |
| 1213833600000 | 2375.8 |
| 1213920000000 | 2398.02 |
| 1214179200000 | 2375.79 |
| 1214265600000 | 2387.73 |
| 1214352000000 | 2392.71 |
| 1214438400000 | 2396.28 |
| 1214524800000 | 2365.96 |
| 1214784000000 | 2354.13 |
| 1214870400000 | 2325.23 |
| 1214956800000 | 2273.48 |
| 1215043200000 | 2277.31 |
| 1215129600000 | 2236.4 |
| 1215388800000 | 2223 |
| 1215475200000 | 2204.63 |
| 1215561600000 | 2249.02 |
| 1215648000000 | 2234.34 |
| 1215734400000 | 2265.86 |
| 1215993600000 | 2263.93 |
| 1216080000000 | 2240.34 |
| 1216166400000 | 2218.34 |
| 1216252800000 | 2214.74 |
| 1216339200000 | 2168.17 |
| 1216598400000 | 2163.4 |
| 1216684800000 | 2182.03 |
| 1216771200000 | 2240.34 |
| 1216857600000 | 2233.38 |
| 1216944000000 | 2240.94 |
| 1217203200000 | 2257.55 |
| 1217289600000 | 2249.06 |
| 1217376000000 | 2266.52 |
| 1217462400000 | 2278.2 |
| 1217548800000 | 2271.26 |
| 1217808000000 | 2245.07 |
| 1217894400000 | 2197.03 |
| 1217980800000 | 2193.18 |
| 1218067200000 | 2178 |
| 1218153600000 | 2155.95 |
| 1218412800000 | 2156.56 |
| 1218499200000 | 2133.03 |
| 1218585600000 | 2131.34 |
| 1218672000000 | 2116.28 |
| 1218758400000 | 2079.44 |
| 1219017600000 | 2053.16 |
| 1219104000000 | 2022.04 |
| 1219190400000 | 2035.56 |
| 1219276800000 | 2027.19 |
| 1219363200000 | 2052.04 |
| 1219622400000 | 2020.38 |
| 1219708800000 | 1993.08 |
| 1219795200000 | 1996.78 |
| 1219881600000 | 1994.85 |
| 1219968000000 | 2044.2 |
| 1220227200000 | 2037.59 |
| 1220313600000 | 2001.69 |
| 1220400000000 | 1991.93 |
| 1220486400000 | 2002.25 |
| 1220572800000 | 1958.15 |
| 1220832000000 | 1986.91 |
| 1220918400000 | 1959.34 |
| 1221004800000 | 1937.38 |
| 1221091200000 | 1886.01 |
| 1221177600000 | 1894.57 |
| 1221436800000 | 1863.42 |
| 1221523200000 | 1826.93 |
| 1221609600000 | 1812.86 |
| 1221696000000 | 1783.87 |
| 1221782400000 | 1852.76 |
| 1222041600000 | 1887.87 |
| 1222128000000 | 1885.04 |
| 1222214400000 | 1883.6 |
| 1222300800000 | 1868.98 |
| 1222387200000 | 1856.19 |
| 1222646400000 | 1847.31 |
| 1222732800000 | 1852.75 |
| 1222819200000 | 1852.75 |
| 1222905600000 | 1850.6 |
| 1222992000000 | 1832.03 |
| 1223251200000 | 1783.45 |
| 1223337600000 | 1784.76 |
| 1223424000000 | 1733.26 |
| 1223510400000 | 1725.29 |
| 1223596800000 | 1660.28 |
| 1223856000000 | 1685.69 |
| 1223942400000 | 1715.45 |
| 1224028800000 | 1674.35 |
| 1224115200000 | 1616.38 |
| 1224201600000 | 1589.14 |
| 1224460800000 | 1599.79 |
| 1224547200000 | 1612.25 |
| 1224633600000 | 1576.01 |
| 1224720000000 | 1538.5 |
| 1224806400000 | 1475.95 |
| 1225065600000 | 1475.95 |
| 1225152000000 | 1427.4 |
| 1225238400000 | 1419.07 |
| 1225324800000 | 1490.9 |
| 1225411200000 | 1503.58 |
| 1225670400000 | 1579.85 |
| 1225756800000 | 1582.46 |
| 1225843200000 | 1601.64 |
| 1225929600000 | 1555.38 |
| 1226016000000 | 1553.25 |
| 1226275200000 | 1578.6 |
| 1226361600000 | 1541.99 |
| 1226448000000 | 1535.71 |
| 1226534400000 | 1518.72 |
| 1226620800000 | 1526.32 |
| 1226880000000 | 1525.58 |
| 1226966400000 | 1517.2 |
| 1227052800000 | 1504.06 |
| 1227139200000 | 1473.19 |
| 1227225600000 | 1475.91 |
| 1227484800000 | 1457.22 |
| 1227571200000 | 1472.7 |
| 1227657600000 | 1468.6 |
| 1227744000000 | 1482.07 |
| 1227830400000 | 1477 |
| 1228089600000 | 1459.1 |
| 1228176000000 | 1448.68 |
| 1228262400000 | 1449.61 |
| 1228348800000 | 1450.74 |
| 1228435200000 | 1438.52 |
| 1228694400000 | 1438.5 |
| 1228780800000 | 1438.77 |
| 1228867200000 | 1468.22 |
| 1228953600000 | 1495.99 |
| 1229040000000 | 1478.32 |
| 1229299200000 | 1479.71 |
| 1229385600000 | 1496.25 |
| 1229472000000 | 1515.35 |
| 1229558400000 | 1580.16 |
| 1229644800000 | 1578.38 |
| 1229904000000 | 1568.07 |
| 1229990400000 | 1567.12 |
| 1230076800000 | 1563.67 |
| 1230163200000 | 1563.67 |
| 1230249600000 | 1562.38 |
| 1230508800000 | 1562.38 |
| 1230595200000 | 1585.9 |
| 1230681600000 | 1591.54 |
| 1230854400000 | 1622.91 |
| 1231113600000 | 1656.71 |
| 1231200000000 | 1651.11 |
| 1231286400000 | 1654.93 |
| 1231372800000 | 1608.73 |
| 1231459200000 | 1625.31 |
| 1231718400000 | 1616.1 |
| 1231804800000 | 1596.26 |
| 1231891200000 | 1599.79 |
| 1231977600000 | 1562.03 |
| 1232064000000 | 1566.61 |
| 1232323200000 | 1552.77 |
| 1232409600000 | 1523.42 |
| 1232496000000 | 1508.52 |
| 1232582400000 | 1523.55 |
| 1232668800000 | 1509.13 |
| 1232928000000 | 1509.13 |
| 1233014400000 | 1509.13 |
| 1233100800000 | 1535.02 |
| 1233187200000 | 1535.21 |
| 1233273600000 | 1536.59 |
| 1233532800000 | 1533.2 |
| 1233619200000 | 1527.6 |
| 1233705600000 | 1521.77 |
| 1233792000000 | 1527.5 |
| 1233878400000 | 1561.6 |
| 1234137600000 | 1562.25 |
| 1234224000000 | 1576.14 |
| 1234310400000 | 1562.82 |
| 1234396800000 | 1550.08 |
| 1234483200000 | 1583.32 |
| 1234742400000 | 1573.37 |
| 1234828800000 | 1550.44 |
| 1234915200000 | 1538.68 |
| 1235001600000 | 1543.88 |
| 1235088000000 | 1520.56 |
| 1235347200000 | 1529.39 |
| 1235433600000 | 1532.29 |
| 1235520000000 | 1532.22 |
| 1235606400000 | 1530.96 |
| 1235692800000 | 1515.6 |
| 1235952000000 | 1482.63 |
| 1236038400000 | 1475.08 |
| 1236124800000 | 1472.99 |
| 1236211200000 | 1473.45 |
| 1236297600000 | 1458.53 |
| 1236556800000 | 1458.53 |
| 1236643200000 | 1455.89 |
| 1236729600000 | 1445.81 |
| 1236816000000 | 1426.61 |
| 1236902400000 | 1431.69 |
| 1237161600000 | 1439.66 |
| 1237248000000 | 1441.87 |
| 1237334400000 | 1450.93 |
| 1237420800000 | 1468.3 |
| 1237507200000 | 1470.73 |
| 1237766400000 | 1513.26 |
| 1237852800000 | 1522.14 |
| 1237939200000 | 1524.26 |
| 1238025600000 | 1545.98 |
| 1238112000000 | 1546.61 |
| 1238371200000 | 1501.2 |
| 1238457600000 | 1512.66 |
| 1238544000000 | 1533.91 |
| 1238630400000 | 1594.2 |
| 1238716800000 | 1609.16 |
| 1238976000000 | 1650.7 |
| 1239062400000 | 1622.87 |
| 1239148800000 | 1586.38 |
| 1239235200000 | 1616.61 |
| 1239321600000 | 1657.34 |
| 1239580800000 | 1653.39 |
| 1239667200000 | 1696.32 |
| 1239753600000 | 1697.63 |
| 1239840000000 | 1706.36 |
| 1239926400000 | 1705.54 |
| 1240185600000 | 1704.79 |
| 1240272000000 | 1693.18 |
| 1240358400000 | 1695.72 |
| 1240444800000 | 1730.06 |
| 1240531200000 | 1774.37 |
| 1240790400000 | 1737.54 |
| 1240876800000 | 1691.31 |
| 1240963200000 | 1719.22 |
| 1241049600000 | 1776.13 |
| 1241136000000 | 1776.13 |
| 1241395200000 | 1830.2 |
| 1241481600000 | 1839.51 |
| 1241568000000 | 1862.09 |
| 1241654400000 | 1870.34 |
| 1241740800000 | 1884.44 |
| 1242000000000 | 1882.78 |
| 1242086400000 | 1880.22 |
| 1242172800000 | 1876.68 |
| 1242259200000 | 1839.08 |
| 1242345600000 | 1837.97 |
| 1242604800000 | 1827.96 |
| 1242691200000 | 1866.23 |
| 1242777600000 | 1895.62 |
| 1242864000000 | 1888.74 |
| 1242950400000 | 1938.32 |
| 1243209600000 | 1965.4 |
| 1243296000000 | 1950.48 |
| 1243382400000 | 1951.53 |
| 1243468800000 | 1930.79 |
| 1243555200000 | 1938.48 |
| 1243814400000 | 1991.88 |
| 1243900800000 | 1988.25 |
| 1243987200000 | 1980.32 |
| 1244073600000 | 1993.33 |
| 1244160000000 | 2019.67 |
| 1244419200000 | 1999.61 |
| 1244505600000 | 1994.01 |
| 1244592000000 | 2035.69 |
| 1244678400000 | 2042.02 |
| 1244764800000 | 2050.85 |
| 1245024000000 | 2036.64 |
| 1245110400000 | 2008.75 |
| 1245196800000 | 1994.91 |
| 1245283200000 | 1950.54 |
| 1245369600000 | 1959.08 |
| 1245628800000 | 1929.49 |
| 1245715200000 | 1917.73 |
| 1245801600000 | 1959.2 |
| 1245888000000 | 1992.54 |
| 1245974400000 | 1997.47 |
| 1246233600000 | 1991.55 |
| 1246320000000 | 2006.12 |
| 1246406400000 | 2008.11 |
| 1246492800000 | 2001.09 |
| 1246579200000 | 1990.41 |
| 1246838400000 | 1967.73 |
| 1246924800000 | 1969.7 |
| 1247011200000 | 1959.65 |
| 1247097600000 | 1961.92 |
| 1247184000000 | 1958.45 |
| 1247443200000 | 1938.34 |
| 1247529600000 | 1975.69 |
| 1247616000000 | 2023.56 |
| 1247702400000 | 2039.54 |
| 1247788800000 | 2062.92 |
| 1248048000000 | 2113.88 |
| 1248134400000 | 2108.48 |
| 1248220800000 | 2115 |
| 1248307200000 | 2136.65 |
| 1248393600000 | 2151.7 |
| 1248652800000 | 2166.59 |
| 1248739200000 | 2200.22 |
| 1248825600000 | 2167.8 |
| 1248912000000 | 2167.46 |
| 1248998400000 | 2194.56 |
| 1249257600000 | 2208.79 |
| 1249344000000 | 2230.9 |
| 1249430400000 | 2231.83 |
| 1249516800000 | 2251.1 |
| 1249603200000 | 2241.78 |
| 1249862400000 | 2246.45 |
| 1249948800000 | 2237.28 |
| 1250035200000 | 2208.96 |
| 1250121600000 | 2238.51 |
| 1250208000000 | 2235.76 |
| 1250467200000 | 2175.02 |
| 1250553600000 | 2177.05 |
| 1250640000000 | 2149.77 |
| 1250726400000 | 2181 |
| 1250812800000 | 2184.84 |
| 1251072000000 | 2214.88 |
| 1251158400000 | 2200.35 |
| 1251244800000 | 2204.19 |
| 1251331200000 | 2202.16 |
| 1251417600000 | 2206.89 |
| 1251676800000 | 2206.89 |
| 1251763200000 | 2193.07 |
| 1251849600000 | 2180.98 |
| 1251936000000 | 2204.15 |
| 1252022400000 | 2216.88 |
| 1252281600000 | 2248.88 |
| 1252368000000 | 2272.86 |
| 1252454400000 | 2263.71 |
| 1252540800000 | 2275.07 |
| 1252627200000 | 2290.1 |
| 1252886400000 | 2264.34 |
| 1252972800000 | 2278.18 |
| 1253059200000 | 2307.12 |
| 1253145600000 | 2329 |
| 1253232000000 | 2330.63 |
| 1253491200000 | 2330.63 |
| 1253577600000 | 2330.63 |
| 1253664000000 | 2336.67 |
| 1253750400000 | 2333.27 |
| 1253836800000 | 2323.31 |
| 1254096000000 | 2295.14 |
| 1254182400000 | 2298.12 |
| 1254268800000 | 2301.63 |
| 1254355200000 | 2307.02 |
| 1254441600000 | 2290.28 |
| 1254700800000 | 2322.08 |
| 1254787200000 | 2333.89 |
| 1254873600000 | 2363.59 |
| 1254960000000 | 2399.66 |
| 1255046400000 | 2403.76 |
| 1255305600000 | 2403.18 |
| 1255392000000 | 2414.68 |
| 1255478400000 | 2456.73 |
| 1255564800000 | 2463.46 |
| 1255651200000 | 2480.38 |
| 1255910400000 | 2486.26 |
| 1255996800000 | 2501.72 |
| 1256083200000 | 2476.21 |
| 1256169600000 | 2463.19 |
| 1256256000000 | 2488.2 |
| 1256515200000 | 2472.76 |
| 1256601600000 | 2459.22 |
| 1256688000000 | 2417.22 |
| 1256774400000 | 2402 |
| 1256860800000 | 2417.2 |
| 1257120000000 | 2402.5 |
| 1257206400000 | 2396.52 |
| 1257292800000 | 2428.27 |
| 1257379200000 | 2422.45 |
| 1257465600000 | 2448.12 |
| 1257724800000 | 2476.57 |
| 1257811200000 | 2484.74 |
| 1257897600000 | 2482.35 |
| 1257984000000 | 2484.56 |
| 1258070400000 | 2487.89 |
| 1258329600000 | 2507.3 |
| 1258416000000 | 2510.77 |
| 1258502400000 | 2505.08 |
| 1258588800000 | 2490.11 |
| 1258675200000 | 2489.94 |
| 1258934400000 | 2490.43 |
| 1259020800000 | 2482.92 |
| 1259107200000 | 2490.83 |
| 1259193600000 | 2473.33 |
| 1259280000000 | 2473.33 |
| 1259539200000 | 2444.15 |
| 1259625600000 | 2463.97 |
| 1259712000000 | 2487.67 |
| 1259798400000 | 2490.65 |
| 1259884800000 | 2480.76 |
| 1260144000000 | 2462.92 |
| 1260230400000 | 2457.49 |
| 1260316800000 | 2443.13 |
| 1260403200000 | 2452.56 |
| 1260489600000 | 2453.5 |
| 1260748800000 | 2457.74 |
| 1260835200000 | 2464.29 |
| 1260921600000 | 2452.57 |
| 1261008000000 | 2443.67 |
| 1261094400000 | 2443.67 |
| 1261353600000 | 2423.8 |
| 1261440000000 | 2434.64 |
| 1261526400000 | 2429.77 |
| 1261612800000 | 2444.01 |
| 1261699200000 | 2444.03 |
| 1261958400000 | 2462.01 |
| 1262044800000 | 2470.67 |
| 1262131200000 | 2469.81 |
| 1262217600000 | 2474.06 |
| 1262563200000 | 2508.22 |
| 1262649600000 | 2549.16 |
| 1262736000000 | 2562.59 |
| 1262822400000 | 2570.1 |
| 1262908800000 | 2565.43 |
| 1263168000000 | 2597.67 |
| 1263254400000 | 2592.67 |
| 1263340800000 | 2579.34 |
| 1263427200000 | 2603.42 |
| 1263513600000 | 2606.86 |
| 1263772800000 | 2602.91 |
| 1263859200000 | 2606.73 |
| 1263945600000 | 2597.29 |
| 1264032000000 | 2584.12 |
| 1264118400000 | 2553.28 |
| 1264377600000 | 2545.78 |
| 1264464000000 | 2495.46 |
| 1264550400000 | 2458.3 |
| 1264636800000 | 2479.17 |
| 1264723200000 | 2467.31 |
| 1264982400000 | 2467.31 |
| 1265068800000 | 2468.53 |
| 1265155200000 | 2491.06 |
| 1265241600000 | 2471.23 |
| 1265328000000 | 2419.04 |
| 1265587200000 | 2395.84 |
| 1265673600000 | 2391 |
| 1265760000000 | 2418.45 |
| 1265846400000 | 2426.01 |
| 1265932800000 | 2441.05 |
| 1266192000000 | 2441.05 |
| 1266278400000 | 2441.05 |
| 1266364800000 | 2477.96 |
| 1266451200000 | 2464.21 |
| 1266537600000 | 2444.47 |
| 1266796800000 | 2473.24 |
| 1266883200000 | 2486.47 |
| 1266969600000 | 2489.14 |
| 1267056000000 | 2484.35 |
| 1267142400000 | 2484.35 |
| 1267401600000 | 2522.74 |
| 1267488000000 | 2532.19 |
| 1267574400000 | 2542.62 |
| 1267660800000 | 2540.51 |
| 1267747200000 | 2575.08 |
| 1268006400000 | 2641.21 |
| 1268092800000 | 2627.56 |
| 1268179200000 | 2664.98 |
| 1268265600000 | 2658.14 |
| 1268352000000 | 2649.55 |
| 1268611200000 | 2613 |
| 1268697600000 | 2612.98 |
| 1268784000000 | 2643.21 |
| 1268870400000 | 2634.38 |
| 1268956800000 | 2623.16 |
| 1269216000000 | 2603.6 |
| 1269302400000 | 2626.89 |
| 1269388800000 | 2640.63 |
| 1269475200000 | 2654.54 |
| 1269561600000 | 2675 |
| 1269820800000 | 2716.57 |
| 1269907200000 | 2722.65 |
| 1269993600000 | 2732.37 |
| 1270080000000 | 2748.98 |
| 1270166400000 | 2763.57 |
| 1270425600000 | 2805.64 |
| 1270512000000 | 2827.23 |
| 1270598400000 | 2833.57 |
| 1270684800000 | 2813.28 |
| 1270771200000 | 2827.01 |
| 1271030400000 | 2818.57 |
| 1271116800000 | 2793.38 |
| 1271203200000 | 2822.17 |
| 1271289600000 | 2830.76 |
| 1271376000000 | 2816.55 |
| 1271635200000 | 2771.62 |
| 1271721600000 | 2801.94 |
| 1271808000000 | 2810.83 |
| 1271894400000 | 2816.45 |
| 1271980800000 | 2817.45 |
| 1272240000000 | 2835.23 |
| 1272326400000 | 2825.35 |
| 1272412800000 | 2780.46 |
| 1272499200000 | 2809.08 |
| 1272585600000 | 2840.45 |
| 1272844800000 | 2819.8 |
| 1272931200000 | 2799.37 |
| 1273017600000 | 2765.6 |
| 1273104000000 | 2725.39 |
| 1273190400000 | 2713.55 |
| 1273449600000 | 2784.58 |
| 1273536000000 | 2786.15 |
| 1273622400000 | 2799.75 |
| 1273708800000 | 2812.81 |
| 1273795200000 | 2807.99 |
| 1274054400000 | 2762.89 |
| 1274140800000 | 2767.48 |
| 1274227200000 | 2683.64 |
| 1274313600000 | 2654.23 |
| 1274400000000 | 2579.76 |
| 1274659200000 | 2561.11 |
| 1274745600000 | 2474.59 |
| 1274832000000 | 2506.47 |
| 1274918400000 | 2572.83 |
| 1275004800000 | 2572.83 |
| 1275264000000 | 2638.11 |
| 1275350400000 | 2588.99 |
| 1275436800000 | 2586.76 |
| 1275523200000 | 2652.62 |
| 1275609600000 | 2643.93 |
| 1275868800000 | 2579.54 |
| 1275955200000 | 2585.37 |
| 1276041600000 | 2600.07 |
| 1276128000000 | 2615.07 |
| 1276214400000 | 2639.95 |
| 1276473600000 | 2671.48 |
| 1276560000000 | 2662.32 |
| 1276646400000 | 2684.27 |
| 1276732800000 | 2679.24 |
| 1276819200000 | 2719.63 |
| 1277078400000 | 2811.4 |
| 1277164800000 | 2772.3 |
| 1277251200000 | 2765.97 |
| 1277337600000 | 2756.63 |
| 1277424000000 | 2741.85 |
| 1277683200000 | 2763.58 |
| 1277769600000 | 2727.16 |
| 1277856000000 | 2721.98 |
| 1277942400000 | 2715.76 |
| 1278028800000 | 2723.4 |
| 1278288000000 | 2715.24 |
| 1278374400000 | 2734.36 |
| 1278460800000 | 2730.85 |
| 1278547200000 | 2759.03 |
| 1278633600000 | 2781.93 |
| 1278892800000 | 2777.76 |
| 1278979200000 | 2788.78 |
| 1279065600000 | 2814.07 |
| 1279152000000 | 2794.66 |
| 1279238400000 | 2800.29 |
| 1279497600000 | 2775.68 |
| 1279584000000 | 2796.88 |
| 1279670400000 | 2803.9 |
| 1279756800000 | 2795.01 |
| 1279843200000 | 2825.6 |
| 1280102400000 | 2835.82 |
| 1280188800000 | 2847.05 |
| 1280275200000 | 2848.19 |
| 1280361600000 | 2861.34 |
| 1280448000000 | 2877.1 |
| 1280707200000 | 2905.65 |
| 1280793600000 | 2912.1 |
| 1280880000000 | 2902.63 |
| 1280966400000 | 2920.64 |
| 1281052800000 | 2922.99 |
| 1281312000000 | 2926.98 |
| 1281398400000 | 2915.94 |
| 1281484800000 | 2879.83 |
| 1281571200000 | 2854.44 |
| 1281657600000 | 2900.18 |
| 1281916800000 | 2913.2 |
| 1282003200000 | 2955.07 |
| 1282089600000 | 2967.23 |
| 1282176000000 | 3003.8 |
| 1282262400000 | 2996.27 |
| 1282521600000 | 3023.11 |
| 1282608000000 | 3006.83 |
| 1282694400000 | 2992 |
| 1282780800000 | 3009.46 |
| 1282867200000 | 3006.44 |
| 1283126400000 | 3041.3 |
| 1283212800000 | 3041.31 |
| 1283299200000 | 3066.52 |
| 1283385600000 | 3095.88 |
| 1283472000000 | 3094.83 |
| 1283731200000 | 3101.51 |
| 1283817600000 | 3092.34 |
| 1283904000000 | 3101.92 |
| 1283990400000 | 3116.78 |
| 1284076800000 | 3116.75 |
| 1284336000000 | 3173.8 |
| 1284422400000 | 3207.02 |
| 1284508800000 | 3194.17 |
| 1284595200000 | 3194.17 |
| 1284681600000 | 3212.36 |
| 1284940800000 | 3213.65 |
| 1285027200000 | 3239.07 |
| 1285113600000 | 3247.31 |
| 1285200000000 | 3204.62 |
| 1285286400000 | 3197.63 |
| 1285545600000 | 3228.79 |
| 1285632000000 | 3214.81 |
| 1285718400000 | 3231.45 |
| 1285804800000 | 3237.97 |
| 1285891200000 | 3247.26 |
| 1286150400000 | 3249.88 |
| 1286236800000 | 3251.54 |
| 1286323200000 | 3272.59 |
| 1286409600000 | 3279.61 |
| 1286496000000 | 3257.97 |
| 1286755200000 | 3287.79 |
| 1286841600000 | 3281.3 |
| 1286928000000 | 3322.4 |
| 1287014400000 | 3332.09 |
| 1287100800000 | 3323.24 |
| 1287360000000 | 3294.03 |
| 1287446400000 | 3301.04 |
| 1287532800000 | 3284.23 |
| 1287619200000 | 3314.46 |
| 1287705600000 | 3304.96 |
| 1287964800000 | 3335.64 |
| 1288051200000 | 3343.67 |
| 1288137600000 | 3329.48 |
| 1288224000000 | 3325.93 |
| 1288310400000 | 3336.7 |
| 1288569600000 | 3364.91 |
| 1288656000000 | 3361.35 |
| 1288742400000 | 3375.2 |
| 1288828800000 | 3388.78 |
| 1288915200000 | 3388.78 |
| 1289174400000 | 3401.27 |
| 1289260800000 | 3410.19 |
| 1289347200000 | 3422.22 |
| 1289433600000 | 3393.99 |
| 1289520000000 | 3332.47 |
| 1289779200000 | 3312.62 |
| 1289865600000 | 3321.84 |
| 1289952000000 | 3321.79 |
| 1290038400000 | 3320.33 |
| 1290124800000 | 3346.54 |
| 1290384000000 | 3359.9 |
| 1290470400000 | 3287.38 |
| 1290556800000 | 3287.94 |
| 1290643200000 | 3318.02 |
| 1290729600000 | 3280.86 |
| 1290988800000 | 3282.65 |
| 1291075200000 | 3251.48 |
| 1291161600000 | 3267.72 |
| 1291248000000 | 3308.2 |
| 1291334400000 | 3312.71 |
| 1291593600000 | 3325.9 |
| 1291680000000 | 3325.89 |
| 1291766400000 | 3351.07 |
| 1291852800000 | 3380.12 |
| 1291939200000 | 3361.39 |
| 1292198400000 | 3369.06 |
| 1292284800000 | 3388.35 |
| 1292371200000 | 3378.24 |
| 1292457600000 | 3359.71 |
| 1292544000000 | 3368.8 |
| 1292803200000 | 3347.72 |
| 1292889600000 | 3381.09 |
| 1292976000000 | 3405.72 |
| 1293062400000 | 3428.24 |
| 1293148800000 | 3441.08 |
| 1293408000000 | 3442.79 |
| 1293494400000 | 3455.76 |
| 1293580800000 | 3478.73 |
| 1293667200000 | 3470.27 |
| 1293753600000 | 3470.27 |
| 1294012800000 | 3527.02 |
| 1294099200000 | 3570.29 |
| 1294185600000 | 3593.09 |
| 1294272000000 | 3601.24 |
| 1294358400000 | 3613.44 |
| 1294617600000 | 3589.98 |
| 1294704000000 | 3592.75 |
| 1294790400000 | 3615.31 |
| 1294876800000 | 3641.38 |
| 1294963200000 | 3627.26 |
| 1295222400000 | 3630.14 |
| 1295308800000 | 3617.78 |
| 1295395200000 | 3615.01 |
| 1295481600000 | 3615.01 |
| 1295568000000 | 3557.06 |
| 1295827200000 | 3551.65 |
| 1295913600000 | 3519.08 |
| 1296000000000 | 3503.61 |
| 1296086400000 | 3520.23 |
| 1296172800000 | 3501.95 |
| 1296432000000 | 3490.31 |
| 1296518400000 | 3490.27 |
| 1296604800000 | 3543.76 |
| 1296691200000 | 3543.79 |
| 1296777600000 | 3543.76 |
| 1297036800000 | 3558.15 |
| 1297123200000 | 3572.31 |
| 1297209600000 | 3561.98 |
| 1297296000000 | 3494 |
| 1297382400000 | 3454.75 |
| 1297641600000 | 3483.23 |
| 1297728000000 | 3483.28 |
| 1297814400000 | 3492.77 |
| 1297900800000 | 3496.35 |
| 1297987200000 | 3533.5 |
| 1298246400000 | 3547.57 |
| 1298332800000 | 3494.99 |
| 1298419200000 | 3486.96 |
| 1298505600000 | 3415.81 |
| 1298592000000 | 3428.87 |
| 1298851200000 | 3428.38 |
| 1298937600000 | 3470.19 |
| 1299024000000 | 3453.86 |
| 1299110400000 | 3476.32 |
| 1299196800000 | 3511.85 |
| 1299456000000 | 3492.06 |
| 1299542400000 | 3497.46 |
| 1299628800000 | 3511.49 |
| 1299715200000 | 3499.8 |
| 1299801600000 | 3451.93 |
| 1300060800000 | 3451.69 |
| 1300147200000 | 3395.13 |
| 1300233600000 | 3433.71 |
| 1300320000000 | 3429.4 |
| 1300406400000 | 3455.31 |
| 1300665600000 | 3487.17 |
| 1300752000000 | 3507.23 |
| 1300838400000 | 3519.14 |
| 1300924800000 | 3523.25 |
| 1301011200000 | 3532.59 |
| 1301270400000 | 3527.16 |
| 1301356800000 | 3536.65 |
| 1301443200000 | 3564.62 |
| 1301529600000 | 3594.15 |
| 1301616000000 | 3621.97 |
| 1301875200000 | 3624.15 |
| 1301961600000 | 3617.31 |
| 1302048000000 | 3624.47 |
| 1302134400000 | 3639.57 |
| 1302220800000 | 3636.86 |
| 1302480000000 | 3603 |
| 1302566400000 | 3560.15 |
| 1302652800000 | 3587.21 |
| 1302739200000 | 3565.61 |
| 1302825600000 | 3560.93 |
| 1303084800000 | 3576.62 |
| 1303171200000 | 3564.61 |
| 1303257600000 | 3595.84 |
| 1303344000000 | 3601.73 |
| 1303430400000 | 3595.26 |
| 1303689600000 | 3617.11 |
| 1303776000000 | 3627.27 |
| 1303862400000 | 3647.22 |
| 1303948800000 | 3675.12 |
| 1304035200000 | 3675.97 |
| 1304294400000 | 3675.97 |
| 1304380800000 | 3651.23 |
| 1304467200000 | 3639.79 |
| 1304553600000 | 3604.83 |
| 1304640000000 | 3582.58 |
| 1304899200000 | 3604.95 |
| 1304985600000 | 3614.21 |
| 1305072000000 | 3656.26 |
| 1305158400000 | 3602.89 |
| 1305244800000 | 3645.52 |
| 1305504000000 | 3582.75 |
| 1305590400000 | 3582.75 |
| 1305676800000 | 3614.47 |
| 1305763200000 | 3626.84 |
| 1305849600000 | 3644.25 |
| 1306108800000 | 3557.12 |
| 1306195200000 | 3577.15 |
| 1306281600000 | 3559.58 |
| 1306368000000 | 3600.32 |
| 1306454400000 | 3632.72 |
| 1306713600000 | 3632.59 |
| 1306800000000 | 3669 |
| 1306886400000 | 3666.14 |
| 1306972800000 | 3661.42 |
| 1307059200000 | 3678.54 |
| 1307318400000 | 3667.67 |
| 1307404800000 | 3674.3 |
| 1307491200000 | 3665.12 |
| 1307577600000 | 3659.91 |
| 1307664000000 | 3672.51 |
| 1307923200000 | 3626.19 |
| 1308009600000 | 3646.89 |
| 1308096000000 | 3660.49 |
| 1308182400000 | 3633.3 |
| 1308268800000 | 3659.99 |
| 1308528000000 | 3640.16 |
| 1308614400000 | 3659.12 |
| 1308700800000 | 3685.64 |
| 1308787200000 | 3662.98 |
| 1308873600000 | 3657.3 |
| 1309132800000 | 3628.68 |
| 1309219200000 | 3664.88 |
| 1309305600000 | 3689.19 |
| 1309392000000 | 3721.65 |
| 1309478400000 | 3738.22 |
| 1309737600000 | 3741.9 |
| 1309824000000 | 3738.98 |
| 1309910400000 | 3758.22 |
| 1309996800000 | 3756.85 |
| 1310083200000 | 3785.27 |
| 1310342400000 | 3746.77 |
| 1310428800000 | 3697.92 |
| 1310515200000 | 3718.53 |
| 1310601600000 | 3737.8 |
| 1310688000000 | 3723.88 |
| 1310947200000 | 3675.16 |
| 1311033600000 | 3662.81 |
| 1311120000000 | 3688.66 |
| 1311206400000 | 3704.49 |
| 1311292800000 | 3738.21 |
| 1311552000000 | 3723.05 |
| 1311638400000 | 3754.43 |
| 1311724800000 | 3770.64 |
| 1311811200000 | 3747.86 |
| 1311897600000 | 3721.84 |
| 1312156800000 | 3780.45 |
| 1312243200000 | 3746.02 |
| 1312329600000 | 3710.03 |
| 1312416000000 | 3704.77 |
| 1312502400000 | 3602.8 |
| 1312761600000 | 3511.87 |
| 1312848000000 | 3439.63 |
| 1312934400000 | 3494.87 |
| 1313020800000 | 3498.56 |
| 1313107200000 | 3506.65 |
| 1313366400000 | 3570.48 |
| 1313452800000 | 3573.7 |
| 1313539200000 | 3589.31 |
| 1313625600000 | 3571.03 |
| 1313712000000 | 3527.96 |
| 1313971200000 | 3511.29 |
| 1314057600000 | 3542.21 |
| 1314144000000 | 3495.19 |
| 1314230400000 | 3473.95 |
| 1314316800000 | 3425.45 |
| 1314576000000 | 3432.24 |
| 1314662400000 | 3432.26 |
| 1314748800000 | 3432.28 |
| 1314835200000 | 3432.28 |
| 1314921600000 | 3518.15 |
| 1315180800000 | 3472.07 |
| 1315267200000 | 3444.91 |
| 1315353600000 | 3467.81 |
| 1315440000000 | 3476.86 |
| 1315526400000 | 3462.9 |
| 1315785600000 | 3375.26 |
| 1315872000000 | 3348.53 |
| 1315958400000 | 3290.54 |
| 1316044800000 | 3263.8 |
| 1316131200000 | 3263.81 |
| 1316390400000 | 3201.25 |
| 1316476800000 | 3186.12 |
| 1316563200000 | 3197.9 |
| 1316649600000 | 3088.33 |
| 1316736000000 | 3020.96 |
| 1316995200000 | 2926.5 |
| 1317081600000 | 3036.82 |
| 1317168000000 | 3044.52 |
| 1317254400000 | 3070.63 |
| 1317340800000 | 3061.07 |
| 1317600000000 | 2999.34 |
| 1317686400000 | 2988.13 |
| 1317772800000 | 3027.49 |
| 1317859200000 | 3081.15 |
| 1317945600000 | 3113.44 |
| 1318204800000 | 3136.78 |
| 1318291200000 | 3160.02 |
| 1318377600000 | 3214.45 |
| 1318464000000 | 3251.13 |
| 1318550400000 | 3254.38 |
| 1318809600000 | 3342.94 |
| 1318896000000 | 3242.47 |
| 1318982400000 | 3304.33 |
| 1319068800000 | 3259.25 |
| 1319155200000 | 3231.94 |
| 1319414400000 | 3275.07 |
| 1319500800000 | 3299.23 |
| 1319587200000 | 3299.23 |
| 1319673600000 | 3368.58 |
| 1319760000000 | 3436.52 |
| 1320019200000 | 3449.21 |
| 1320105600000 | 3347.76 |
| 1320192000000 | 3329.99 |
| 1320278400000 | 3297 |
| 1320364800000 | 3361.47 |
| 1320624000000 | 3361.48 |
| 1320710400000 | 3349.6 |
| 1320796800000 | 3380.21 |
| 1320883200000 | 3304.09 |
| 1320969600000 | 3311.66 |
| 1321228800000 | 3347.16 |
| 1321315200000 | 3327.54 |
| 1321401600000 | 3333.96 |
| 1321488000000 | 3304.68 |
| 1321574400000 | 3272.85 |
| 1321833600000 | 3201.03 |
| 1321920000000 | 3211.84 |
| 1322006400000 | 3194.61 |
| 1322092800000 | 3218.7 |
| 1322179200000 | 3186.76 |
| 1322438400000 | 3186.74 |
| 1322524800000 | 3238.17 |
| 1322611200000 | 3296.85 |
| 1322697600000 | 3360.77 |
| 1322784000000 | 3383.18 |
| 1323043200000 | 3381.11 |
| 1323129600000 | 3360.98 |
| 1323216000000 | 3380.34 |
| 1323302400000 | 3357.96 |
| 1323388800000 | 3302.47 |
| 1323648000000 | 3310.3 |
| 1323734400000 | 3289.31 |
| 1323820800000 | 3279.47 |
| 1323907200000 | 3282.42 |
| 1323993600000 | 3294.54 |
| 1324252800000 | 3307.61 |
| 1324339200000 | 3295.24 |
| 1324425600000 | 3351.72 |
| 1324512000000 | 3361.5 |
| 1324598400000 | 3383.22 |
| 1324857600000 | 3383.22 |
| 1324944000000 | 3381.37 |
| 1325030400000 | 3399.54 |
| 1325116800000 | 3393.49 |
| 1325203200000 | 3442.33 |
| 1325462400000 | 3442.33 |
| 1325548800000 | 3451.86 |
| 1325635200000 | 3453.83 |
| 1325721600000 | 3462.48 |
| 1325808000000 | 3461.64 |
| 1326067200000 | 3473.99 |
| 1326153600000 | 3490.03 |
| 1326240000000 | 3496.58 |
| 1326326400000 | 3504.32 |
| 1326412800000 | 3509.46 |
| 1326672000000 | 3467.85 |
| 1326758400000 | 3511.41 |
| 1326844800000 | 3522.19 |
| 1326931200000 | 3531.6 |
| 1327017600000 | 3543.67 |
| 1327276800000 | 3543.64 |
| 1327363200000 | 3543.63 |
| 1327449600000 | 3581.9 |
| 1327536000000 | 3640.95 |
| 1327622400000 | 3642.17 |
| 1327881600000 | 3606.09 |
| 1327968000000 | 3645.17 |
| 1328054400000 | 3645.17 |
| 1328140800000 | 3711.62 |
| 1328227200000 | 3724.28 |
| 1328486400000 | 3724.23 |
| 1328572800000 | 3724.27 |
| 1328659200000 | 3761.57 |
| 1328745600000 | 3776.87 |
| 1328832000000 | 3744.24 |
| 1329091200000 | 3762.6 |
| 1329177600000 | 3736.16 |
| 1329264000000 | 3743.54 |
| 1329350400000 | 3688.67 |
| 1329436800000 | 3725.32 |
| 1329696000000 | 3761.56 |
| 1329782400000 | 3769.87 |
| 1329868800000 | 3747.64 |
| 1329955200000 | 3743.94 |
| 1330041600000 | 3750.38 |
| 1330300800000 | 3735.16 |
| 1330387200000 | 3750.42 |
| 1330473600000 | 3800.19 |
| 1330560000000 | 3798.64 |
| 1330646400000 | 3817.61 |
| 1330905600000 | 3802.4 |
| 1330992000000 | 3795.6 |
| 1331078400000 | 3757.19 |
| 1331164800000 | 3786.55 |
| 1331251200000 | 3791.61 |
| 1331510400000 | 3741.04 |
| 1331596800000 | 3730 |
| 1331683200000 | 3738.04 |
| 1331769600000 | 3735.08 |
| 1331856000000 | 3717 |
| 1332115200000 | 3728.8 |
| 1332201600000 | 3702.98 |
| 1332288000000 | 3722.9 |
| 1332374400000 | 3713.21 |
| 1332460800000 | 3722.29 |
| 1332720000000 | 3711.55 |
| 1332806400000 | 3749.8 |
| 1332892800000 | 3730.28 |
| 1332979200000 | 3724.69 |
| 1333065600000 | 3748.06 |
| 1333324800000 | 3780.52 |
| 1333411200000 | 3791.61 |
| 1333497600000 | 3758.89 |
| 1333584000000 | 3741.02 |
| 1333670400000 | 3751.13 |
| 1333929600000 | 3729.74 |
| 1334016000000 | 3738.02 |
| 1334102400000 | 3738.06 |
| 1334188800000 | 3757.4 |
| 1334275200000 | 3780.01 |
| 1334534400000 | 3753.42 |
| 1334620800000 | 3749.14 |
| 1334707200000 | 3751.92 |
| 1334793600000 | 3746.28 |
| 1334880000000 | 3734.39 |
| 1335139200000 | 3712.4 |
| 1335225600000 | 3713.67 |
| 1335312000000 | 3711.33 |
| 1335398400000 | 3712.89 |
| 1335484800000 | 3712.31 |
| 1335744000000 | 3739.5 |
| 1335830400000 | 3739.47 |
| 1335916800000 | 3762.51 |
| 1336003200000 | 3760.15 |
| 1336089600000 | 3765.96 |
| 1336348800000 | 3732.88 |
| 1336435200000 | 3740.21 |
| 1336521600000 | 3705.91 |
| 1336608000000 | 3715.28 |
| 1336694400000 | 3698.42 |
| 1336953600000 | 3664.11 |
| 1337040000000 | 3628.75 |
| 1337126400000 | 3524.42 |
| 1337212800000 | 3581.09 |
| 1337299200000 | 3523.15 |
| 1337558400000 | 3540.18 |
| 1337644800000 | 3580.34 |
| 1337731200000 | 3535.25 |
| 1337817600000 | 3541.22 |
| 1337904000000 | 3552.33 |
| 1338163200000 | 3582.88 |
| 1338249600000 | 3592.37 |
| 1338336000000 | 3595.78 |
| 1338422400000 | 3597.65 |
| 1338508800000 | 3555.34 |
| 1338768000000 | 3506.07 |
| 1338854400000 | 3517.95 |
| 1338940800000 | 3571.05 |
| 1339027200000 | 3605.29 |
| 1339113600000 | 3562.39 |
| 1339372800000 | 3606.71 |
| 1339459200000 | 3586.08 |
| 1339545600000 | 3595.58 |
| 1339632000000 | 3568.45 |
| 1339718400000 | 3622.63 |
| 1339977600000 | 3639.9 |
| 1340064000000 | 3663.11 |
| 1340150400000 | 3683.1 |
| 1340236800000 | 3660.57 |
| 1340323200000 | 3645.7 |
| 1340582400000 | 3637.61 |
| 1340668800000 | 3620.61 |
| 1340755200000 | 3633.94 |
| 1340841600000 | 3617.92 |
| 1340928000000 | 3654.8 |
| 1341187200000 | 3680.63 |
| 1341273600000 | 3704.94 |
| 1341360000000 | 3711.96 |
| 1341446400000 | 3709.59 |
| 1341532800000 | 3715.93 |
| 1341792000000 | 3696.45 |
| 1341878400000 | 3720.75 |
| 1341964800000 | 3726.5 |
| 1342051200000 | 3700.28 |
| 1342137600000 | 3708.19 |
| 1342396800000 | 3732.47 |
| 1342483200000 | 3752.46 |
| 1342569600000 | 3765.1 |
| 1342656000000 | 3778.91 |
| 1342742400000 | 3787.62 |
| 1343001600000 | 3738.72 |
| 1343088000000 | 3725.24 |
| 1343174400000 | 3730.71 |
| 1343260800000 | 3698.16 |
| 1343347200000 | 3716.21 |
| 1343606400000 | 3742.91 |
| 1343692800000 | 3775.83 |
| 1343779200000 | 3793.71 |
| 1343865600000 | 3786.6 |
| 1343952000000 | 3780.03 |
| 1344211200000 | 3808.43 |
| 1344297600000 | 3798.02 |
| 1344384000000 | 3796.26 |
| 1344470400000 | 3814.22 |
| 1344556800000 | 3804.46 |
| 1344816000000 | 3803.9 |
| 1344902400000 | 3823.29 |
| 1344988800000 | 3802.51 |
| 1345075200000 | 3800.84 |
| 1345161600000 | 3794.29 |
| 1345420800000 | 3794.27 |
| 1345507200000 | 3794.33 |
| 1345593600000 | 3819.96 |
| 1345680000000 | 3845.55 |
| 1345766400000 | 3829.82 |
| 1346025600000 | 3822.32 |
| 1346112000000 | 3807.27 |
| 1346198400000 | 3787.95 |
| 1346284800000 | 3789.01 |
| 1346371200000 | 3789.04 |
| 1346630400000 | 3819.51 |
| 1346716800000 | 3822.55 |
| 1346803200000 | 3777.2 |
| 1346889600000 | 3726.99 |
| 1346976000000 | 3748.43 |
| 1347235200000 | 3749.28 |
| 1347321600000 | 3750.07 |
| 1347408000000 | 3768.18 |
| 1347494400000 | 3787.76 |
| 1347580800000 | 3878.1 |
| 1347840000000 | 3878.15 |
| 1347926400000 | 3844.13 |
| 1348012800000 | 3854.55 |
| 1348099200000 | 3802.07 |
| 1348185600000 | 3824.15 |
| 1348444800000 | 3772.94 |
| 1348531200000 | 3779.84 |
| 1348617600000 | 3758.6 |
| 1348704000000 | 3774.36 |
| 1348790400000 | 3823.61 |
| 1349049600000 | 3835.21 |
| 1349136000000 | 3861.92 |
| 1349222400000 | 3839.99 |
| 1349308800000 | 3874.19 |
| 1349395200000 | 3872.26 |
| 1349654400000 | 3858.11 |
| 1349740800000 | 3864.41 |
| 1349827200000 | 3851.18 |
| 1349913600000 | 3855.18 |
| 1350000000000 | 3866.18 |
| 1350259200000 | 3868.73 |
| 1350345600000 | 3875.86 |
| 1350432000000 | 3911.72 |
| 1350518400000 | 3920.84 |
| 1350604800000 | 3900.03 |
| 1350864000000 | 3889.95 |
| 1350950400000 | 3890.81 |
| 1351036800000 | 3900.04 |
| 1351123200000 | 3934.35 |
| 1351209600000 | 3934.34 |
| 1351468800000 | 3914.82 |
| 1351555200000 | 3924.81 |
| 1351641600000 | 3931.23 |
| 1351728000000 | 3930.5 |
| 1351814400000 | 3909.28 |
| 1352073600000 | 3893.33 |
| 1352160000000 | 3885.23 |
| 1352246400000 | 3905.82 |
| 1352332800000 | 3877.86 |
| 1352419200000 | 3874.58 |
| 1352678400000 | 3866.22 |
| 1352764800000 | 3865.7 |
| 1352851200000 | 3852.68 |
| 1352937600000 | 3852.67 |
| 1353024000000 | 3834.94 |
| 1353283200000 | 3831.58 |
| 1353369600000 | 3837.65 |
| 1353456000000 | 3828.34 |
| 1353542400000 | 3820.6 |
| 1353628800000 | 3818.02 |
| 1353888000000 | 3805.65 |
| 1353974400000 | 3790.83 |
| 1354060800000 | 3793.94 |
| 1354147200000 | 3806.69 |
| 1354233600000 | 3815.93 |
| 1354492800000 | 3815.84 |
| 1354579200000 | 3810.21 |
| 1354665600000 | 3826.52 |
| 1354752000000 | 3822.5 |
| 1354838400000 | 3817.31 |
| 1355097600000 | 3842.13 |
| 1355184000000 | 3862.38 |
| 1355270400000 | 3883.13 |
| 1355356800000 | 3879.95 |
| 1355443200000 | 3873.97 |
| 1355702400000 | 3862.56 |
| 1355788800000 | 3881.62 |
| 1355875200000 | 3903.09 |
| 1355961600000 | 3908.32 |
| 1356048000000 | 3876.11 |
| 1356307200000 | 3891.47 |
| 1356393600000 | 3891.47 |
| 1356480000000 | 3894.36 |
| 1356566400000 | 3913.9 |
| 1356652800000 | 3932.92 |
| 1356912000000 | 3965.8 |
| 1357084800000 | 3967.22 |
| 1357171200000 | 4010.47 |
| 1357257600000 | 3995.59 |
| 1357516800000 | 4012.91 |
| 1357603200000 | 4004.48 |
| 1357689600000 | 4010.82 |
| 1357776000000 | 4014.32 |
| 1357862400000 | 4014.49 |
| 1358121600000 | 4021.25 |
| 1358208000000 | 4033.79 |
| 1358294400000 | 4018.67 |
| 1358380800000 | 4023.63 |
| 1358467200000 | 4019.76 |
| 1358726400000 | 3901.33 |
| 1358812800000 | 3874.17 |
| 1358899200000 | 3889.71 |
| 1358985600000 | 3890.02 |
| 1359072000000 | 3896.01 |
| 1359331200000 | 3896.02 |
| 1359417600000 | 3854.28 |
| 1359504000000 | 3823.4 |
| 1359590400000 | 3793.67 |
| 1359676800000 | 3793.23 |
| 1359936000000 | 3835.82 |
| 1360022400000 | 3834.47 |
| 1360108800000 | 3786.09 |
| 1360195200000 | 3795.87 |
| 1360281600000 | 3800.18 |
| 1360540800000 | 3800.17 |
| 1360627200000 | 3800.16 |
| 1360713600000 | 3829.67 |
| 1360800000000 | 3835.49 |
| 1360886400000 | 3825.31 |
| 1361145600000 | 3805.52 |
| 1361232000000 | 3782.85 |
| 1361318400000 | 3792.72 |
| 1361404800000 | 3777.42 |
| 1361491200000 | 3810.41 |
| 1361750400000 | 3824.34 |
| 1361836800000 | 3816.3 |
| 1361923200000 | 3818.71 |
| 1362009600000 | 3865.57 |
| 1362096000000 | 3861.33 |
| 1362355200000 | 3848.33 |
| 1362441600000 | 3866.14 |
| 1362528000000 | 3889.55 |
| 1362614400000 | 3888.8 |
| 1362700800000 | 3905.42 |
| 1362960000000 | 3908.8 |
| 1363046400000 | 3915.59 |
| 1363132800000 | 3892.98 |
| 1363219200000 | 3878.04 |
| 1363305600000 | 3848.69 |
| 1363564800000 | 3815.01 |
| 1363651200000 | 3835.17 |
| 1363737600000 | 3848.45 |
| 1363824000000 | 3854.28 |
| 1363910400000 | 3850.13 |
| 1364169600000 | 3900.36 |
| 1364256000000 | 3921.01 |
| 1364342400000 | 3946.7 |
| 1364428800000 | 3968.05 |
| 1364515200000 | 3963.11 |
| 1364774400000 | 3962.8 |
| 1364860800000 | 4011.54 |
| 1364947200000 | 4017.54 |
| 1365033600000 | 4030.33 |
| 1365120000000 | 4076.23 |
| 1365379200000 | 4075.35 |
| 1365465600000 | 4110.08 |
| 1365552000000 | 4133.06 |
| 1365638400000 | 4145.74 |
| 1365724800000 | 4115.42 |
| 1365984000000 | 4105.7 |
| 1366070400000 | 4115.24 |
| 1366156800000 | 4159.46 |
| 1366243200000 | 4142.78 |
| 1366329600000 | 4135.6 |
| 1366588800000 | 4108.41 |
| 1366675200000 | 4085 |
| 1366761600000 | 4111.38 |
| 1366848000000 | 4137.58 |
| 1366934400000 | 4148.75 |
| 1367193600000 | 4143.43 |
| 1367280000000 | 4146.38 |
| 1367366400000 | 4146.42 |
| 1367452800000 | 4123.43 |
| 1367539200000 | 4108.41 |
| 1367798400000 | 4344.25 |
| 1367884800000 | 4408.93 |
| 1367971200000 | 4425.68 |
| 1368057600000 | 4405.73 |
| 1368144000000 | 4416.99 |
| 1368403200000 | 4449.62 |
| 1368489600000 | 4463.28 |
| 1368576000000 | 4444.25 |
| 1368662400000 | 4390.18 |
| 1368748800000 | 4386.02 |
| 1369008000000 | 4432.75 |
| 1369094400000 | 4457.78 |
| 1369180800000 | 4434.6 |
| 1369267200000 | 4379.26 |
| 1369353600000 | 4379.25 |
| 1369612800000 | 4386.74 |
| 1369699200000 | 4401.82 |
| 1369785600000 | 4374.34 |
| 1369872000000 | 4357.33 |
| 1369958400000 | 4318.28 |
| 1370217600000 | 4300.71 |
| 1370304000000 | 4340.7 |
| 1370390400000 | 4353.88 |
| 1370476800000 | 4332.41 |
| 1370563200000 | 4341.37 |
| 1370822400000 | 4325.97 |
| 1370908800000 | 4272.9 |
| 1370995200000 | 4283.31 |
| 1371081600000 | 4196.84 |
| 1371168000000 | 4263.42 |
| 1371427200000 | 4262.72 |
| 1371513600000 | 4242.45 |
| 1371600000000 | 4246.65 |
| 1371686400000 | 4156.77 |
| 1371772800000 | 4107.82 |
| 1372032000000 | 4044.01 |
| 1372118400000 | 4069.49 |
| 1372204800000 | 4084.66 |
| 1372291200000 | 4156.7 |
| 1372377600000 | 4227.45 |
| 1372636800000 | 4228.53 |
| 1372723200000 | 4217.84 |
| 1372809600000 | 4185.4 |
| 1372896000000 | 4198.71 |
| 1372982400000 | 4199.34 |
| 1373241600000 | 4151.45 |
| 1373328000000 | 4190.54 |
| 1373414400000 | 4202.54 |
| 1373500800000 | 4240.57 |
| 1373587200000 | 4239.5 |
| 1373846400000 | 4227.04 |
| 1373932800000 | 4232.78 |
| 1374019200000 | 4236.68 |
| 1374105600000 | 4249 |
| 1374192000000 | 4260.75 |
| 1374451200000 | 4274.1 |
| 1374537600000 | 4296.78 |
| 1374624000000 | 4292.32 |
| 1374710400000 | 4274.32 |
| 1374796800000 | 4261.45 |
| 1375056000000 | 4214.59 |
| 1375142400000 | 4211.17 |
| 1375228800000 | 4126.33 |
| 1375315200000 | 4144.57 |
| 1375401600000 | 4140 |
| 1375660800000 | 4183.23 |
| 1375747200000 | 4169.01 |
| 1375833600000 | 4149.15 |
| 1375920000000 | 4149.14 |
| 1376006400000 | 4149.13 |
| 1376265600000 | 4167.08 |
| 1376352000000 | 4178.63 |
| 1376438400000 | 4157.23 |
| 1376524800000 | 4147.45 |
| 1376611200000 | 4141.1 |
| 1376870400000 | 4106.05 |
| 1376956800000 | 4021.03 |
| 1377043200000 | 4007.92 |
| 1377129600000 | 3927.28 |
| 1377216000000 | 3941 |
| 1377475200000 | 3931.21 |
| 1377561600000 | 3848.86 |
| 1377648000000 | 3798.7 |
| 1377734400000 | 3867.49 |
| 1377820800000 | 3958.86 |
| 1378080000000 | 3945.68 |
| 1378166400000 | 3953.02 |
| 1378252800000 | 3940.84 |
| 1378339200000 | 3933.57 |
| 1378425600000 | 3911.1 |
| 1378684800000 | 4003.02 |
| 1378771200000 | 4063.52 |
| 1378857600000 | 4091.8 |
| 1378944000000 | 4082.49 |
| 1379030400000 | 4063.59 |
| 1379289600000 | 4063.59 |
| 1379376000000 | 4124.84 |
| 1379462400000 | 4136.01 |
| 1379548800000 | 4297.75 |
| 1379635200000 | 4290.22 |
| 1379894400000 | 4237.43 |
| 1379980800000 | 4216.53 |
| 1380067200000 | 4191.59 |
| 1380153600000 | 4180.13 |
| 1380240000000 | 4172.22 |
| 1380499200000 | 4120.35 |
| 1380585600000 | 4156.11 |
| 1380672000000 | 4170.19 |
| 1380758400000 | 4210.16 |
| 1380844800000 | 4237.99 |
| 1381104000000 | 4233.82 |
| 1381190400000 | 4226.84 |
| 1381276800000 | 4205.32 |
| 1381363200000 | 4234.55 |
| 1381449600000 | 4270.34 |
| 1381708800000 | 4263.69 |
| 1381795200000 | 4263.7 |
| 1381881600000 | 4287.85 |
| 1381968000000 | 4331.92 |
| 1382054400000 | 4333.44 |
| 1382313600000 | 4323.76 |
| 1382400000000 | 4317.79 |
| 1382486400000 | 4347.28 |
| 1382572800000 | 4364.35 |
| 1382659200000 | 4367.88 |
| 1382918400000 | 4394.2 |
| 1383004800000 | 4369.48 |
| 1383091200000 | 4374.26 |
| 1383177600000 | 4343.53 |
| 1383264000000 | 4331.14 |
| 1383523200000 | 4325.44 |
| 1383609600000 | 4325.41 |
| 1383696000000 | 4310.13 |
| 1383782400000 | 4314.76 |
| 1383868800000 | 4317.36 |
| 1384128000000 | 4288.92 |
| 1384214400000 | 4260.1 |
| 1384300800000 | 4228.74 |
| 1384387200000 | 4245.61 |
| 1384473600000 | 4262.35 |
| 1384732800000 | 4287.4 |
| 1384819200000 | 4332.83 |
| 1384905600000 | 4307.57 |
| 1384992000000 | 4267.46 |
| 1385078400000 | 4256.98 |
| 1385337600000 | 4257.97 |
| 1385424000000 | 4246.42 |
| 1385510400000 | 4238.53 |
| 1385596800000 | 4252.71 |
| 1385683200000 | 4269.89 |
| 1385942400000 | 4288.4 |
| 1386028800000 | 4301.06 |
| 1386115200000 | 4282.44 |
| 1386201600000 | 4284.96 |
| 1386288000000 | 4272.65 |
| 1386547200000 | 4337.55 |
| 1386633600000 | 4346.56 |
| 1386720000000 | 4339.93 |
| 1386806400000 | 4297.24 |
| 1386892800000 | 4297.07 |
| 1387152000000 | 4286.17 |
| 1387238400000 | 4302.27 |
| 1387324800000 | 4283.03 |
| 1387411200000 | 4265.03 |
| 1387497600000 | 4233.57 |
| 1387756800000 | 4220.3 |
| 1387843200000 | 4219.86 |
| 1387929600000 | 4219.86 |
| 1388016000000 | 4233.39 |
| 1388102400000 | 4281.02 |
| 1388361600000 | 4292.62 |
| 1388448000000 | 4304.23 |
| 1388620800000 | 4262.53 |
| 1388707200000 | 4232.66 |
| 1388966400000 | 4225.63 |
| 1389052800000 | 4221.35 |
| 1389139200000 | 4243.48 |
| 1389225600000 | 4236.65 |
| 1389312000000 | 4244.77 |
| 1389571200000 | 4264.71 |
| 1389657600000 | 4264.71 |
| 1389744000000 | 4204.4 |
| 1389830400000 | 4165.62 |
| 1389916800000 | 4165.62 |
| 1390176000000 | 4127.43 |
| 1390262400000 | 4137.03 |
| 1390348800000 | 4138.79 |
| 1390435200000 | 4118.04 |
| 1390521600000 | 4103.79 |
| 1390780800000 | 4028.6 |
| 1390867200000 | 4044.34 |
| 1390953600000 | 4064.35 |
| 1391040000000 | 4085.76 |
| 1391126400000 | 4085.8 |
| 1391385600000 | 4085.8 |
| 1391472000000 | 4048.98 |
| 1391558400000 | 4073.11 |
| 1391644800000 | 4090.05 |
| 1391731200000 | 4104.19 |
| 1391990400000 | 4112.33 |
| 1392076800000 | 4136.26 |
| 1392163200000 | 4153.9 |
| 1392249600000 | 4137.65 |
| 1392336000000 | 4164.76 |
| 1392595200000 | 4194.62 |
| 1392681600000 | 4183.12 |
| 1392768000000 | 4203.72 |
| 1392854400000 | 4182.57 |
| 1392940800000 | 4204.93 |
| 1393200000000 | 4212.4 |
| 1393286400000 | 4224.43 |
| 1393372800000 | 4211.87 |
| 1393459200000 | 4218.91 |
| 1393545600000 | 4230.22 |
| 1393804800000 | 4199.13 |
| 1393891200000 | 4216.26 |
| 1393977600000 | 4231.39 |
| 1394064000000 | 4272.43 |
| 1394150400000 | 4272.9 |
| 1394409600000 | 4216.53 |
| 1394496000000 | 4235.16 |
| 1394582400000 | 4202.15 |
| 1394668800000 | 4215.66 |
| 1394755200000 | 4178.41 |
| 1395014400000 | 4196.44 |
| 1395100800000 | 4214.52 |
| 1395187200000 | 4206.41 |
| 1395273600000 | 4178.41 |
| 1395360000000 | 4167.76 |
| 1395619200000 | 4199.92 |
| 1395705600000 | 4197.18 |
| 1395792000000 | 4207.79 |
| 1395878400000 | 4230.47 |
| 1395964800000 | 4268.85 |
| 1396224000000 | 4282.72 |
| 1396310400000 | 4280.5 |
| 1396396800000 | 4278.45 |
| 1396483200000 | 4266.17 |
| 1396569600000 | 4260.9 |
| 1396828800000 | 4291.55 |
| 1396915200000 | 4315.22 |
| 1397001600000 | 4345.73 |
| 1397088000000 | 4366.9 |
| 1397174400000 | 4333.97 |
| 1397433600000 | 4312.29 |
| 1397520000000 | 4328.57 |
| 1397606400000 | 4320.61 |
| 1397692800000 | 4332.47 |
| 1397779200000 | 4337.82 |
| 1398038400000 | 4338.76 |
| 1398124800000 | 4326.96 |
| 1398211200000 | 4333.07 |
| 1398297600000 | 4325.25 |
| 1398384000000 | 4312.59 |
| 1398643200000 | 4308.23 |
| 1398729600000 | 4328.47 |
| 1398816000000 | 4339.61 |
| 1398902400000 | 4339.61 |
| 1398988800000 | 4337.08 |
| 1399248000000 | 4328.3 |
| 1399334400000 | 4333.5 |
| 1399420800000 | 4332.13 |
| 1399507200000 | 4356.54 |
| 1399593600000 | 4375.11 |
| 1399852800000 | 4363.99 |
| 1399939200000 | 4364.06 |
| 1400025600000 | 4421.26 |
| 1400112000000 | 4413.19 |
| 1400198400000 | 4407.67 |
| 1400457600000 | 4446.21 |
| 1400544000000 | 4425.04 |
| 1400630400000 | 4425.38 |
| 1400716800000 | 4428.23 |
| 1400803200000 | 4414.04 |
| 1401062400000 | 4397.83 |
| 1401148800000 | 4396.35 |
| 1401235200000 | 4397.38 |
| 1401321600000 | 4419.98 |
| 1401408000000 | 4406.48 |
| 1401667200000 | 4381.16 |
| 1401753600000 | 4403.22 |
| 1401840000000 | 4377.97 |
| 1401926400000 | 4397.13 |
| 1402012800000 | 4405.85 |
| 1402272000000 | 4422.61 |
| 1402358400000 | 4434.38 |
| 1402444800000 | 4436.59 |
| 1402531200000 | 4431.03 |
| 1402617600000 | 4417.73 |
| 1402876800000 | 4399.34 |
| 1402963200000 | 4410.14 |
| 1403049600000 | 4402.63 |
| 1403136000000 | 4440.38 |
| 1403222400000 | 4439.04 |
| 1403481600000 | 4440.79 |
| 1403568000000 | 4466.48 |
| 1403654400000 | 4442.15 |
| 1403740800000 | 4457.36 |
| 1403827200000 | 4450.19 |
| 1404086400000 | 4456.92 |
| 1404172800000 | 4457.95 |
| 1404259200000 | 4481.33 |
| 1404345600000 | 4495.52 |
| 1404432000000 | 4508.6 |
| 1404691200000 | 4527.93 |
| 1404777600000 | 4554.66 |
| 1404864000000 | 4551.73 |
| 1404950400000 | 4549.16 |
| 1405036800000 | 4523.78 |
| 1405296000000 | 4536.16 |
| 1405382400000 | 4536.11 |
| 1405468800000 | 4541.13 |
| 1405555200000 | 4550.65 |
| 1405641600000 | 4512.01 |
| 1405900800000 | 4513.04 |
| 1405987200000 | 4519.79 |
| 1406073600000 | 4536.29 |
| 1406160000000 | 4533.54 |
| 1406246400000 | 4536.19 |
| 1406505600000 | 4536.15 |
| 1406592000000 | 4536.15 |
| 1406678400000 | 4529.18 |
| 1406764800000 | 4496.93 |
| 1406851200000 | 4454.49 |
| 1407110400000 | 4498.26 |
| 1407196800000 | 4521.12 |
| 1407283200000 | 4493.66 |
| 1407369600000 | 4473.41 |
| 1407456000000 | 4426.21 |
| 1407715200000 | 4460.98 |
| 1407801600000 | 4466.74 |
| 1407888000000 | 4489.43 |
| 1407974400000 | 4509.75 |
| 1408060800000 | 4551.96 |
| 1408320000000 | 4541.24 |
| 1408406400000 | 4563.61 |
| 1408492800000 | 4554.95 |
| 1408579200000 | 4537.66 |
| 1408665600000 | 4550 |
| 1408924800000 | 4525.31 |
| 1409011200000 | 4526.4 |
| 1409097600000 | 4567.22 |
| 1409184000000 | 4565.64 |
| 1409270400000 | 4538.3 |
| 1409529600000 | 4538.27 |
| 1409616000000 | 4504.69 |
| 1409702400000 | 4499.64 |
| 1409788800000 | 4513 |
| 1409875200000 | 4512.98 |
| 1410134400000 | 4529.66 |
| 1410220800000 | 4503.42 |
| 1410307200000 | 4485.24 |
| 1410393600000 | 4490.08 |
| 1410480000000 | 4466.86 |
| 1410739200000 | 4399.82 |
| 1410825600000 | 4399.81 |
| 1410912000000 | 4403.71 |
| 1410998400000 | 4388.17 |
| 1411084800000 | 4399.07 |
| 1411344000000 | 4373.24 |
| 1411430400000 | 4358.85 |
| 1411516800000 | 4364.57 |
| 1411603200000 | 4367.57 |
| 1411689600000 | 4355.62 |
| 1411948800000 | 4336.9 |
| 1412035200000 | 4339.37 |
| 1412121600000 | 4340.82 |
| 1412208000000 | 4350.39 |
| 1412294400000 | 4342.71 |
| 1412553600000 | 4342.44 |
| 1412640000000 | 4318.56 |
| 1412726400000 | 4262.97 |
| 1412812800000 | 4316.22 |
| 1412899200000 | 4253.68 |
| 1413158400000 | 4213.58 |
| 1413244800000 | 4205.76 |
| 1413331200000 | 4160.78 |
| 1413417600000 | 4096.52 |
| 1413504000000 | 4168.47 |
| 1413763200000 | 4212.7 |
| 1413849600000 | 4214.8 |
| 1413936000000 | 4214.75 |
| 1414022400000 | 4245.45 |
| 1414108800000 | 4265.13 |
| 1414368000000 | 4286.62 |
| 1414454400000 | 4280.68 |
| 1414540800000 | 4319.37 |
| 1414627200000 | 4312.64 |
| 1414713600000 | 4338.74 |
| 1414972800000 | 4303.83 |
| 1415059200000 | 4273.23 |
| 1415145600000 | 4229.26 |
| 1415232000000 | 4228.27 |
| 1415318400000 | 4199.52 |
| 1415577600000 | 4223.73 |
| 1415664000000 | 4187.32 |
| 1415750400000 | 4183.78 |
| 1415836800000 | 4176.03 |
| 1415923200000 | 4156.08 |
| 1416182400000 | 4135.4 |
| 1416268800000 | 4144.01 |
| 1416355200000 | 4152.46 |
| 1416441600000 | 4140.64 |
| 1416528000000 | 4130.61 |
| 1416787200000 | 4189.94 |
| 1416873600000 | 4187.15 |
| 1416960000000 | 4199.18 |
| 1417046400000 | 4181.42 |
| 1417132800000 | 4113.72 |
| 1417392000000 | 3939.15 |
| 1417478400000 | 3972.5 |
| 1417564800000 | 3892.64 |
| 1417651200000 | 3869.3 |
| 1417737600000 | 3852.2 |
| 1417996800000 | 3817.36 |
| 1418083200000 | 3817.86 |
| 1418169600000 | 3863.17 |
| 1418256000000 | 3807.64 |
| 1418342400000 | 3770.18 |
| 1418601600000 | 3676.6 |
| 1418688000000 | 3642.3 |
| 1418774400000 | 3675.42 |
| 1418860800000 | 3744.3 |
| 1418947200000 | 3777.31 |
| 1419206400000 | 3822.94 |
| 1419292800000 | 3818.28 |
| 1419379200000 | 3822.09 |
| 1419465600000 | 3822.14 |
| 1419552000000 | 3854.93 |
| 1419811200000 | 3851.31 |
| 1419897600000 | 3844.74 |
| 1419984000000 | 3839.96 |
| 1420156800000 | 3808.35 |
| 1420416000000 | 3756.56 |
| 1420502400000 | 3685.13 |
| 1420588800000 | 3646.35 |
| 1420675200000 | 3700.32 |
| 1420761600000 | 3718.97 |
| 1421020800000 | 3721.82 |
| 1421107200000 | 3716.52 |
| 1421193600000 | 3708.41 |
| 1421280000000 | 3749.44 |
| 1421366400000 | 3745.66 |
| 1421625600000 | 3757.32 |
| 1421712000000 | 3713.5 |
| 1421798400000 | 3744.24 |
| 1421884800000 | 3788.86 |
| 1421971200000 | 3828.83 |
| 1422230400000 | 3801.6 |
| 1422316800000 | 3831.71 |
| 1422403200000 | 3795.68 |
| 1422489600000 | 3760.53 |
| 1422576000000 | 3760.56 |
| 1422835200000 | 3760.56 |
| 1422921600000 | 3760.55 |
| 1423008000000 | 3865.62 |
| 1423094400000 | 3852.8 |
| 1423180800000 | 3902.72 |
| 1423440000000 | 3888.52 |
| 1423526400000 | 3871.43 |
| 1423612800000 | 3831.83 |
| 1423699200000 | 3803.74 |
| 1423785600000 | 3857.59 |
| 1424044800000 | 3867.59 |
| 1424131200000 | 3862.78 |
| 1424217600000 | 3827.58 |
| 1424304000000 | 3827.58 |
| 1424390400000 | 3827.52 |
| 1424649600000 | 3815.83 |
| 1424736000000 | 3831.59 |
| 1424822400000 | 3864.22 |
| 1424908800000 | 3900.8 |
| 1424995200000 | 3885.74 |
| 1425254400000 | 3841.63 |
| 1425340800000 | 3853.54 |
| 1425427200000 | 3839.97 |
| 1425513600000 | 3806.28 |
| 1425600000000 | 3803.23 |
| 1425859200000 | 3748.91 |
| 1425945600000 | 3727.92 |
| 1426032000000 | 3706.19 |
| 1426118400000 | 3732.88 |
| 1426204800000 | 3723.92 |
| 1426464000000 | 3693 |
| 1426550400000 | 3711.78 |
| 1426636800000 | 3717.28 |
| 1426723200000 | 3739.31 |
| 1426809600000 | 3709.56 |
| 1427068800000 | 3729.13 |
| 1427155200000 | 3810.31 |
| 1427241600000 | 3798.71 |
| 1427328000000 | 3808.13 |
| 1427414400000 | 3780.2 |
| 1427673600000 | 3762.37 |
| 1427760000000 | 3791.29 |
| 1427846400000 | 3781.41 |
| 1427932800000 | 3826 |
| 1428019200000 | 3831.12 |
| 1428278400000 | 3884.91 |
| 1428364800000 | 3906.28 |
| 1428451200000 | 3908.05 |
| 1428537600000 | 3907.87 |
| 1428624000000 | 3863.87 |
| 1428883200000 | 3816.91 |
| 1428969600000 | 3815.82 |
| 1429056000000 | 3819.12 |
| 1429142400000 | 3895.4 |
| 1429228800000 | 3923.33 |
| 1429488000000 | 3929.99 |
| 1429574400000 | 3941.2 |
| 1429660800000 | 3953.78 |
| 1429747200000 | 3932.87 |
| 1429833600000 | 4014.55 |
| 1430092800000 | 4020.95 |
| 1430179200000 | 4022.21 |
| 1430265600000 | 4000.8 |
| 1430352000000 | 3960.34 |
| 1430438400000 | 3960.35 |
| 1430697600000 | 3960.03 |
| 1430784000000 | 3922.1 |
| 1430870400000 | 3952.88 |
| 1430956800000 | 3894.47 |
| 1431043200000 | 3897.55 |
| 1431302400000 | 3886.23 |
| 1431388800000 | 3853.03 |
| 1431475200000 | 3887.43 |
| 1431561600000 | 3911.92 |
| 1431648000000 | 3942.11 |
| 1431907200000 | 3964.63 |
| 1431993600000 | 3917.46 |
| 1432080000000 | 3891.17 |
| 1432166400000 | 3883.02 |
| 1432252800000 | 3883.8 |
| 1432512000000 | 3838.69 |
| 1432598400000 | 3787.14 |
| 1432684800000 | 3764.3 |
| 1432771200000 | 3755.34 |
| 1432857600000 | 3720.21 |
| 1433116800000 | 3699.22 |
| 1433203200000 | 3688.66 |
| 1433289600000 | 3719.92 |
| 1433376000000 | 3705.21 |
| 1433462400000 | 3687.01 |
| 1433721600000 | 3627.41 |
| 1433808000000 | 3618.14 |
| 1433894400000 | 3647.05 |
| 1433980800000 | 3633.01 |
| 1434067200000 | 3621.37 |
| 1434326400000 | 3590.58 |
| 1434412800000 | 3592.26 |
| 1434499200000 | 3593.47 |
| 1434585600000 | 3622.53 |
| 1434672000000 | 3597.32 |
| 1434931200000 | 3634.39 |
| 1435017600000 | 3618.78 |
| 1435104000000 | 3616.8 |
| 1435190400000 | 3581.79 |
| 1435276800000 | 3562.94 |
| 1435536000000 | 3507.19 |
| 1435622400000 | 3540.51 |
| 1435708800000 | 3612.26 |
| 1435795200000 | 3600.42 |
| 1435881600000 | 3597.66 |
| 1436140800000 | 3530.93 |
| 1436227200000 | 3518.93 |
| 1436313600000 | 3478.17 |
| 1436400000000 | 3503.38 |
| 1436486400000 | 3535.39 |
| 1436745600000 | 3529.3 |
| 1436832000000 | 3534.07 |
| 1436918400000 | 3551.43 |
| 1437004800000 | 3550.34 |
| 1437091200000 | 3550.51 |
| 1437350400000 | 3549.06 |
| 1437436800000 | 3573.4 |
| 1437523200000 | 3576.42 |
| 1437609600000 | 3554.43 |
| 1437696000000 | 3545.95 |
| 1437955200000 | 3518.65 |
| 1438041600000 | 3493.8 |
| 1438128000000 | 3501.1 |
| 1438214400000 | 3498.82 |
| 1438300800000 | 3532.05 |
| 1438560000000 | 3527.16 |
| 1438646400000 | 3498.34 |
| 1438732800000 | 3480.13 |
| 1438819200000 | 3403.78 |
| 1438905600000 | 3359.52 |
| 1439164800000 | 3294.18 |
| 1439251200000 | 3232.42 |
| 1439337600000 | 3104.9 |
| 1439424000000 | 3160.8 |
| 1439510400000 | 3060.22 |
| 1439769600000 | 2986.95 |
| 1439856000000 | 3005.58 |
| 1439942400000 | 3011.03 |
| 1440028800000 | 2975.6 |
| 1440115200000 | 2940.31 |
| 1440374400000 | 2812.77 |
| 1440460800000 | 2872.26 |
| 1440547200000 | 2878.53 |
| 1440633600000 | 2934.72 |
| 1440720000000 | 2976.8 |
| 1440979200000 | 2976.68 |
| 1441065600000 | 3002.01 |
| 1441152000000 | 2947.22 |
| 1441238400000 | 2944.54 |
| 1441324800000 | 2916.87 |
| 1441584000000 | 2856.31 |
| 1441670400000 | 2858.68 |
| 1441756800000 | 2894.86 |
| 1441843200000 | 2909.3 |
| 1441929600000 | 2912.88 |
| 1442188800000 | 2975.96 |
| 1442275200000 | 2995.48 |
| 1442361600000 | 2995.5 |
| 1442448000000 | 3084.77 |
| 1442534400000 | 3103.13 |
| 1442793600000 | 3015.07 |
| 1442880000000 | 2995.13 |
| 1442966400000 | 2926.48 |
| 1443052800000 | 2926.46 |
| 1443139200000 | 2905.33 |
| 1443398400000 | 2879.92 |
| 1443484800000 | 2845.25 |
| 1443571200000 | 2916.67 |
| 1443657600000 | 2933.2 |
| 1443744000000 | 2916.83 |
| 1444003200000 | 2968.05 |
| 1444089600000 | 2996 |
| 1444176000000 | 3161.03 |
| 1444262400000 | 3147.19 |
| 1444348800000 | 3251.84 |
| 1444608000000 | 3255.47 |
| 1444694400000 | 3223.72 |
| 1444780800000 | 3223.74 |
| 1444867200000 | 3273.83 |
| 1444953600000 | 3235.4 |
| 1445212800000 | 3218.08 |
| 1445299200000 | 3159.25 |
| 1445385600000 | 3154.28 |
| 1445472000000 | 3153.46 |
| 1445558400000 | 3213.25 |
| 1445817600000 | 3206.53 |
| 1445904000000 | 3162.12 |
| 1445990400000 | 3141 |
| 1446076800000 | 3095.9 |
| 1446163200000 | 3098.59 |
| 1446422400000 | 3095.76 |
| 1446508800000 | 3130.43 |
| 1446595200000 | 3161.03 |
| 1446681600000 | 3146 |
| 1446768000000 | 3134.95 |
| 1447027200000 | 3095.13 |
| 1447113600000 | 3095.15 |
| 1447200000000 | 3068.72 |
| 1447286400000 | 3063.31 |
| 1447372800000 | 3046.91 |
| 1447632000000 | 3031.98 |
| 1447718400000 | 3043.73 |
| 1447804800000 | 3031.42 |
| 1447891200000 | 3067.29 |
| 1447977600000 | 3117.53 |
| 1448236800000 | 3114.27 |
| 1448323200000 | 3160.43 |
| 1448409600000 | 3196.48 |
| 1448496000000 | 3191.39 |
| 1448582400000 | 3160.72 |
| 1448841600000 | 3144.53 |
| 1448928000000 | 3182.76 |
| 1449014400000 | 3175.44 |
| 1449100800000 | 3169.4 |
| 1449187200000 | 3166.15 |
| 1449446400000 | 3186.65 |
| 1449532800000 | 3148.6 |
| 1449619200000 | 3124.24 |
| 1449705600000 | 3113.96 |
| 1449792000000 | 3074.16 |
| 1450051200000 | 3031.43 |
| 1450137600000 | 3044.35 |
| 1450224000000 | 3060.1 |
| 1450310400000 | 3103.02 |
| 1450396800000 | 3095.01 |
| 1450656000000 | 3067.42 |
| 1450742400000 | 3092.83 |
| 1450828800000 | 3116.25 |
| 1450915200000 | 3116.25 |
| 1451001600000 | 3116.25 |
| 1451260800000 | 3135.6 |
| 1451347200000 | 3163.13 |
| 1451433600000 | 3169.88 |
| 1451520000000 | 3172.13 |
| 1451865600000 | 3074.43 |
| 1451952000000 | 3103.92 |
| 1452038400000 | 3084.28 |
| 1452124800000 | 3058.1 |
| 1452211200000 | 3070.56 |
| 1452470400000 | 3041.76 |
| 1452556800000 | 3028.34 |
| 1452643200000 | 3050.73 |
| 1452729600000 | 3022.8 |
| 1452816000000 | 3008.72 |
| 1453075200000 | 2997.12 |
| 1453161600000 | 3032.6 |
| 1453248000000 | 2986.94 |
| 1453334400000 | 2960.35 |
| 1453420800000 | 3060.86 |
| 1453680000000 | 3060.89 |
| 1453766400000 | 3060.11 |
| 1453852800000 | 3092.82 |
| 1453939200000 | 3144.81 |
| 1454025600000 | 3244.55 |
| 1454284800000 | 3244.58 |
| 1454371200000 | 3183.02 |
| 1454457600000 | 3138.34 |
| 1454544000000 | 3229 |
| 1454630400000 | 3226.49 |
| 1454889600000 | 3226.5 |
| 1454976000000 | 3226.49 |
| 1455062400000 | 3228.34 |
| 1455148800000 | 3205.17 |
| 1455235200000 | 3184.89 |
| 1455494400000 | 3224.34 |
| 1455580800000 | 3229.12 |
| 1455667200000 | 3183.67 |
| 1455753600000 | 3253.37 |
| 1455840000000 | 3216.99 |
| 1456099200000 | 3230.73 |
| 1456185600000 | 3237.87 |
| 1456272000000 | 3196.06 |
| 1456358400000 | 3186.04 |
| 1456444800000 | 3190.22 |
| 1456704000000 | 3183.7 |
| 1456790400000 | 3235.91 |
| 1456876800000 | 3271.5 |
| 1456963200000 | 3297.86 |
| 1457049600000 | 3313.41 |
| 1457308800000 | 3335.62 |
| 1457395200000 | 3301.58 |
| 1457481600000 | 3297.9 |
| 1457568000000 | 3332.26 |
| 1457654400000 | 3352.15 |
| 1457913600000 | 3345.01 |
| 1458000000000 | 3310.23 |
| 1458086400000 | 3316.62 |
| 1458172800000 | 3395.49 |
| 1458259200000 | 3432.61 |
| 1458518400000 | 3427.54 |
| 1458604800000 | 3480.19 |
| 1458691200000 | 3493.61 |
| 1458777600000 | 3448.97 |
| 1458864000000 | 3430.68 |
| 1459123200000 | 3440.9 |
| 1459209600000 | 3477.82 |
| 1459296000000 | 3535.33 |
| 1459382400000 | 3573.06 |
| 1459468800000 | 3570.45 |
| 1459728000000 | 3587.24 |
| 1459814400000 | 3561.08 |
| 1459900800000 | 3566.99 |
| 1459987200000 | 3582.23 |
| 1460073600000 | 3588.97 |
| 1460332800000 | 3590.13 |
| 1460419200000 | 3602.02 |
| 1460505600000 | 3617.74 |
| 1460592000000 | 3601.94 |
| 1460678400000 | 3597.73 |
| 1460937600000 | 3559.14 |
| 1461024000000 | 3581.64 |
| 1461110400000 | 3601.36 |
| 1461196800000 | 3610.61 |
| 1461283200000 | 3587.63 |
| 1461542400000 | 3567.96 |
| 1461628800000 | 3510.31 |
| 1461715200000 | 3523.08 |
| 1461801600000 | 3511.65 |
| 1461888000000 | 3495.69 |
| 1462147200000 | 3495.68 |
| 1462233600000 | 3433.17 |
| 1462320000000 | 3403.03 |
| 1462406400000 | 3370.35 |
| 1462492800000 | 3378.99 |
| 1462752000000 | 3347.09 |
| 1462838400000 | 3319.57 |
| 1462924800000 | 3348.69 |
| 1463011200000 | 3363.32 |
| 1463097600000 | 3327.3 |
| 1463356800000 | 3309.26 |
| 1463443200000 | 3337.7 |
| 1463529600000 | 3312.92 |
| 1463616000000 | 3290.73 |
| 1463702400000 | 3285.51 |
| 1463961600000 | 3299 |
| 1464048000000 | 3248.65 |
| 1464134400000 | 3270.1 |
| 1464220800000 | 3287.35 |
| 1464307200000 | 3299.79 |
| 1464566400000 | 3255.7 |
| 1464652800000 | 3243.79 |
| 1464739200000 | 3230.73 |
| 1464825600000 | 3229.76 |
| 1464912000000 | 3243.11 |
| 1465171200000 | 3295.18 |
| 1465257600000 | 3355.11 |
| 1465344000000 | 3346.92 |
| 1465430400000 | 3343.28 |
| 1465516800000 | 3312.33 |
| 1465776000000 | 3273.61 |
| 1465862400000 | 3256.58 |
| 1465948800000 | 3260.71 |
| 1466035200000 | 3233.14 |
| 1466121600000 | 3240.23 |
| 1466380800000 | 3282.54 |
| 1466467200000 | 3321.3 |
| 1466553600000 | 3321.29 |
| 1466640000000 | 3337.2 |
| 1466726400000 | 3257.49 |
| 1466985600000 | 3241.47 |
| 1467072000000 | 3285.18 |
| 1467158400000 | 3329.63 |
| 1467244800000 | 3356.66 |
| 1467331200000 | 3372.23 |
| 1467590400000 | 3386.85 |
| 1467676800000 | 3360.51 |
| 1467763200000 | 3360.52 |
| 1467849600000 | 3360.52 |
| 1467936000000 | 3340.19 |
| 1468195200000 | 3392.86 |
| 1468281600000 | 3405.36 |
| 1468368000000 | 3437.64 |
| 1468454400000 | 3448.25 |
| 1468540800000 | 3470.23 |
| 1468800000000 | 3446.52 |
| 1468886400000 | 3429.43 |
| 1468972800000 | 3409.4 |
| 1469059200000 | 3374.09 |
| 1469145600000 | 3364.02 |
| 1469404800000 | 3372.12 |
| 1469491200000 | 3362.97 |
| 1469577600000 | 3353.66 |
| 1469664000000 | 3368 |
| 1469750400000 | 3338.77 |
| 1470009600000 | 3400.1 |
| 1470096000000 | 3381.01 |
| 1470182400000 | 3344.57 |
| 1470268800000 | 3366.14 |
| 1470355200000 | 3408.38 |
| 1470614400000 | 3414.09 |
| 1470700800000 | 3423.75 |
| 1470787200000 | 3466.3 |
| 1470873600000 | 3464.84 |
| 1470960000000 | 3455.2 |
| 1471219200000 | 3483.55 |
| 1471305600000 | 3518.13 |
| 1471392000000 | 3482.96 |
| 1471478400000 | 3503.74 |
| 1471564800000 | 3474.12 |
| 1471824000000 | 3470.56 |
| 1471910400000 | 3449.34 |
| 1471996800000 | 3439.04 |
| 1472083200000 | 3454.21 |
| 1472169600000 | 3461.77 |
| 1472428800000 | 3434.09 |
| 1472515200000 | 3422.44 |
| 1472601600000 | 3422.45 |
| 1472688000000 | 3394.11 |
| 1472774400000 | 3389.87 |
| 1473033600000 | 3415.19 |
| 1473120000000 | 3429.13 |
| 1473206400000 | 3450.41 |
| 1473292800000 | 3464.56 |
| 1473379200000 | 3434.99 |
| 1473638400000 | 3435 |
| 1473724800000 | 3386.72 |
| 1473811200000 | 3350.03 |
| 1473897600000 | 3334.08 |
| 1473984000000 | 3334.07 |
| 1474243200000 | 3331.57 |
| 1474329600000 | 3336.06 |
| 1474416000000 | 3346.44 |
| 1474502400000 | 3391.22 |
| 1474588800000 | 3395.58 |
| 1474848000000 | 3376.47 |
| 1474934400000 | 3373.6 |
| 1475020800000 | 3368.48 |
| 1475107200000 | 3389.47 |
| 1475193600000 | 3349.12 |
| 1475452800000 | 3349.1 |
| 1475539200000 | 3375.62 |
| 1475625600000 | 3368.65 |
| 1475712000000 | 3370.08 |
| 1475798400000 | 3356.14 |
| 1476057600000 | 3353.22 |
| 1476144000000 | 3350.78 |
| 1476230400000 | 3329.69 |
| 1476316800000 | 3310.2 |
| 1476403200000 | 3314.31 |
| 1476662400000 | 3292.89 |
| 1476748800000 | 3336.86 |
| 1476835200000 | 3340.94 |
| 1476921600000 | 3341.99 |
| 1477008000000 | 3347.48 |
| 1477267200000 | 3361.84 |
| 1477353600000 | 3375 |
| 1477440000000 | 3362.14 |
| 1477526400000 | 3341.75 |
| 1477612800000 | 3330.37 |
| 1477872000000 | 3337.25 |
| 1477958400000 | 3340.66 |
| 1478044800000 | 3312.99 |
| 1478131200000 | 3293.82 |
| 1478217600000 | 3284.04 |
| 1478476800000 | 3282.41 |
| 1478563200000 | 3309.62 |
| 1478649600000 | 3257.89 |
| 1478736000000 | 3237.22 |
| 1478822400000 | 3194.85 |
| 1479081600000 | 3132.87 |
| 1479168000000 | 3153.97 |
| 1479254400000 | 3143.99 |
| 1479340800000 | 3108.82 |
| 1479427200000 | 3092.97 |
| 1479686400000 | 3093.23 |
| 1479772800000 | 3096.73 |
| 1479859200000 | 3077.49 |
| 1479945600000 | 3057.97 |
| 1480032000000 | 3057.48 |
| 1480291200000 | 3048.87 |
| 1480377600000 | 3040.29 |
| 1480464000000 | 3038.7 |
| 1480550400000 | 3046.34 |
| 1480636800000 | 3055.93 |
| 1480896000000 | 3048.97 |
| 1480982400000 | 3064.19 |
| 1481068800000 | 3068.71 |
| 1481155200000 | 3098.27 |
| 1481241600000 | 3094.1 |
| 1481500800000 | 3094.09 |
| 1481587200000 | 3097.29 |
| 1481673600000 | 3085 |
| 1481760000000 | 3064.22 |
| 1481846400000 | 3055.07 |
| 1482105600000 | 3050.48 |
| 1482192000000 | 3048.11 |
| 1482278400000 | 3044.79 |
| 1482364800000 | 3033.32 |
| 1482451200000 | 3021.07 |
| 1482710400000 | 3021.07 |
| 1482796800000 | 3023.49 |
| 1482883200000 | 3038.7 |
| 1482969600000 | 3048.98 |
| 1483056000000 | 3058.99 |
| 1483315200000 | 3058.99 |
| 1483401600000 | 3051.46 |
| 1483488000000 | 3069.15 |
| 1483574400000 | 3099.53 |
| 1483660800000 | 3127.62 |
| 1483920000000 | 3112.78 |
| 1484006400000 | 3123.28 |
| 1484092800000 | 3135.65 |
| 1484179200000 | 3154.08 |
| 1484265600000 | 3138.69 |
| 1484524800000 | 3109.61 |
| 1484611200000 | 3124.39 |
| 1484697600000 | 3140.2 |
| 1484784000000 | 3140.12 |
| 1484870400000 | 3134.93 |
| 1485129600000 | 3149.81 |
| 1485216000000 | 3171.18 |
| 1485302400000 | 3171.82 |
| 1485388800000 | 3196.62 |
| 1485475200000 | 3189.54 |
| 1485734400000 | 3189.52 |
| 1485820800000 | 3165.26 |
| 1485907200000 | 3165.25 |
| 1485993600000 | 3174.78 |
| 1486080000000 | 3190.2 |
| 1486339200000 | 3205.24 |
| 1486425600000 | 3196.25 |
| 1486512000000 | 3198.93 |
| 1486598400000 | 3198.92 |
| 1486684800000 | 3211.12 |
| 1486944000000 | 3226.38 |
| 1487030400000 | 3225.3 |
| 1487116800000 | 3228.43 |
| 1487203200000 | 3223.72 |
| 1487289600000 | 3226.65 |
| 1487548800000 | 3232.33 |
| 1487635200000 | 3225.29 |
| 1487721600000 | 3235.16 |
| 1487808000000 | 3233.59 |
| 1487894400000 | 3231.22 |
| 1488153600000 | 3222.65 |
| 1488240000000 | 3225.58 |
| 1488326400000 | 3225.69 |
| 1488412800000 | 3255.93 |
| 1488499200000 | 3240.65 |
| 1488758400000 | 3277.04 |
| 1488844800000 | 3289.44 |
| 1488931200000 | 3280.11 |
| 1489017600000 | 3257.52 |
| 1489104000000 | 3261.63 |
| 1489363200000 | 3272.47 |
| 1489449600000 | 3273.6 |
| 1489536000000 | 3266.72 |
| 1489622400000 | 3310.98 |
| 1489708800000 | 3327.5 |
| 1489968000000 | 3344.39 |
| 1490054400000 | 3356.31 |
| 1490140800000 | 3345.64 |
| 1490227200000 | 3347.82 |
| 1490313600000 | 3346.48 |
| 1490572800000 | 3355.1 |
| 1490659200000 | 3374.3 |
| 1490745600000 | 3366.94 |
| 1490832000000 | 3364.41 |
| 1490918400000 | 3347.65 |
| 1491177600000 | 3358.73 |
| 1491264000000 | 3363.28 |
| 1491350400000 | 3365.72 |
| 1491436800000 | 3349.35 |
| 1491523200000 | 3353.53 |
| 1491782400000 | 3352.9 |
| 1491868800000 | 3348.39 |
| 1491955200000 | 3366.79 |
| 1492041600000 | 3363.24 |
| 1492128000000 | 3342.21 |
| 1492387200000 | 3355.51 |
| 1492473600000 | 3368.52 |
| 1492560000000 | 3371.63 |
| 1492646400000 | 3377.17 |
| 1492732800000 | 3402.57 |
| 1492992000000 | 3402.57 |
| 1493078400000 | 3447.31 |
| 1493164800000 | 3476.57 |
| 1493251200000 | 3477.73 |
| 1493337600000 | 3488.67 |
| 1493596800000 | 3488.67 |
| 1493683200000 | 3520.58 |
| 1493769600000 | 3517.01 |
| 1493856000000 | 3491.07 |
| 1493942400000 | 3490.97 |
| 1494201600000 | 3509.25 |
| 1494288000000 | 3499.28 |
| 1494374400000 | 3499.27 |
| 1494460800000 | 3520.38 |
| 1494547200000 | 3521.96 |
| 1494806400000 | 3543.66 |
| 1494892800000 | 3544.75 |
| 1494979200000 | 3541.35 |
| 1495065600000 | 3522.92 |
| 1495152000000 | 3536.1 |
| 1495411200000 | 3561.79 |
| 1495497600000 | 3552.33 |
| 1495584000000 | 3555.35 |
| 1495670400000 | 3576.62 |
| 1495756800000 | 3575.57 |
| 1496016000000 | 3551.62 |
| 1496102400000 | 3541.36 |
| 1496188800000 | 3544.33 |
| 1496275200000 | 3536.94 |
| 1496361600000 | 3578.92 |
| 1496620800000 | 3613.48 |
| 1496707200000 | 3608.89 |
| 1496793600000 | 3607.13 |
| 1496880000000 | 3607.24 |
| 1496966400000 | 3619.91 |
| 1497225600000 | 3619.93 |
| 1497312000000 | 3611.88 |
| 1497398400000 | 3630.57 |
| 1497484800000 | 3616.15 |
| 1497571200000 | 3607 |
| 1497830400000 | 3594.14 |
| 1497916800000 | 3573.14 |
| 1498003200000 | 3556.5 |
| 1498089600000 | 3560.54 |
| 1498176000000 | 3568.18 |
| 1498435200000 | 3568.19 |
| 1498521600000 | 3568.18 |
| 1498608000000 | 3554.34 |
| 1498694400000 | 3562.13 |
| 1498780800000 | 3554.1 |
| 1499040000000 | 3555.38 |
| 1499126400000 | 3547.13 |
| 1499212800000 | 3559.09 |
| 1499299200000 | 3559.82 |
| 1499385600000 | 3536.14 |
| 1499644800000 | 3528.36 |
| 1499731200000 | 3520.29 |
| 1499817600000 | 3531.96 |
| 1499904000000 | 3533.43 |
| 1499990400000 | 3536.32 |
| 1500249600000 | 3541.44 |
| 1500336000000 | 3543.62 |
| 1500422400000 | 3547.91 |
| 1500508800000 | 3540.33 |
| 1500595200000 | 3552.82 |
| 1500854400000 | 3561.3 |
| 1500940800000 | 3558.37 |
| 1501027200000 | 3561.31 |
| 1501113600000 | 3577.86 |
| 1501200000000 | 3568.52 |
| 1501459200000 | 3558.95 |
| 1501545600000 | 3559.79 |
| 1501632000000 | 3570.66 |
| 1501718400000 | 3573.67 |
| 1501804800000 | 3580.39 |
| 1502064000000 | 3581.26 |
| 1502150400000 | 3585.49 |
| 1502236800000 | 3575.67 |
| 1502323200000 | 3568.95 |
| 1502409600000 | 3539.42 |
| 1502668800000 | 3553.38 |
| 1502755200000 | 3556.35 |
| 1502841600000 | 3563.29 |
| 1502928000000 | 3573.36 |
| 1503014400000 | 3577.97 |
| 1503273600000 | 3570.86 |
| 1503360000000 | 3582.77 |
| 1503446400000 | 3586.45 |
| 1503532800000 | 3594.63 |
| 1503619200000 | 3588.94 |
| 1503878400000 | 3592.66 |
| 1503964800000 | 3576.67 |
| 1504051200000 | 3598.45 |
| 1504137600000 | 3598.43 |
| 1504224000000 | 3598.46 |
| 1504483200000 | 3598.45 |
| 1504569600000 | 3604.41 |
| 1504656000000 | 3628.58 |
| 1504742400000 | 3676.53 |
| 1504828800000 | 3687.19 |
| 1505088000000 | 3691.95 |
| 1505174400000 | 3695.01 |
| 1505260800000 | 3698.09 |
| 1505347200000 | 3679 |
| 1505433600000 | 3705.72 |
| 1505692800000 | 3697.17 |
| 1505779200000 | 3682.78 |
| 1505865600000 | 3682.31 |
| 1505952000000 | 3665.67 |
| 1506038400000 | 3665.68 |
| 1506297600000 | 3650.11 |
| 1506384000000 | 3638.03 |
| 1506470400000 | 3619.68 |
| 1506556800000 | 3600.69 |
| 1506643200000 | 3622.15 |
| 1506902400000 | 3605.95 |
| 1506988800000 | 3610.14 |
| 1507075200000 | 3623.09 |
| 1507161600000 | 3622.78 |
| 1507248000000 | 3626.67 |
| 1507507200000 | 3628.59 |
| 1507593600000 | 3642.14 |
| 1507680000000 | 3639.21 |
| 1507766400000 | 3636.48 |
| 1507852800000 | 3640.07 |
| 1508112000000 | 3654.42 |
| 1508198400000 | 3635.98 |
| 1508284800000 | 3635.98 |
| 1508371200000 | 3630.97 |
| 1508457600000 | 3623.66 |
| 1508716800000 | 3612.01 |
| 1508803200000 | 3603.13 |
| 1508889600000 | 3608.79 |
| 1508976000000 | 3602.88 |
| 1509062400000 | 3620.31 |
| 1509321600000 | 3638.71 |
| 1509408000000 | 3640.79 |
| 1509494400000 | 3638.62 |
| 1509580800000 | 3631.16 |
| 1509667200000 | 3627.65 |
| 1509926400000 | 3639.24 |
| 1510012800000 | 3651.4 |
| 1510099200000 | 3643.3 |
| 1510185600000 | 3668.7 |
| 1510272000000 | 3677.67 |
| 1510531200000 | 3670.17 |
| 1510617600000 | 3660.88 |
| 1510704000000 | 3655.31 |
| 1510790400000 | 3642.05 |
| 1510876800000 | 3656.13 |
| 1511136000000 | 3657.14 |
| 1511222400000 | 3662.24 |
| 1511308800000 | 3709.74 |
| 1511395200000 | 3715.92 |
| 1511481600000 | 3698.44 |
| 1511740800000 | 3701.75 |
| 1511827200000 | 3702.03 |
| 1511913600000 | 3730.77 |
| 1512000000000 | 3730.08 |
| 1512086400000 | 3730.07 |
| 1512345600000 | 3744.9 |
| 1512432000000 | 3756.92 |
| 1512518400000 | 3727.61 |
| 1512604800000 | 3706.19 |
| 1512691200000 | 3707.63 |
| 1512950400000 | 3717.18 |
| 1513036800000 | 3730.22 |
| 1513123200000 | 3741.19 |
| 1513209600000 | 3786.95 |
| 1513296000000 | 3782.82 |
| 1513555200000 | 3779.6 |
| 1513641600000 | 3770.86 |
| 1513728000000 | 3799.81 |
| 1513814400000 | 3799.96 |
| 1513900800000 | 3817.68 |
| 1514160000000 | 3817.68 |
| 1514246400000 | 3809.26 |
| 1514332800000 | 3837.67 |
| 1514419200000 | 3863.76 |
| 1514505600000 | 3918.76 |
| 1514851200000 | 3924.63 |
| 1514937600000 | 3965.63 |
| 1515024000000 | 4003.72 |
| 1515110400000 | 4050.44 |
| 1515369600000 | 4097.14 |
| 1515456000000 | 4070.02 |
| 1515542400000 | 4064.21 |
| 1515628800000 | 4062.33 |
| 1515715200000 | 4097.61 |
| 1515974400000 | 4108.04 |
| 1516060800000 | 4104.14 |
| 1516147200000 | 4110.73 |
| 1516233600000 | 4092.24 |
| 1516320000000 | 4130.06 |
| 1516579200000 | 4144.03 |
| 1516665600000 | 4177.27 |
| 1516752000000 | 4183.58 |
| 1516838400000 | 4229.3 |
| 1516924800000 | 4257.87 |
| 1517184000000 | 4270.54 |
| 1517270400000 | 4225.11 |
| 1517356800000 | 4225.05 |
| 1517443200000 | 4225.07 |
| 1517529600000 | 4235.17 |
| 1517788800000 | 4174.85 |
| 1517875200000 | 4075.08 |
| 1517961600000 | 4130.62 |
| 1518048000000 | 4116.76 |
| 1518134400000 | 4064.27 |
| 1518393600000 | 4073.78 |
| 1518480000000 | 4083.81 |
| 1518566400000 | 4115.78 |
| 1518652800000 | 4155.32 |
| 1518739200000 | 4155.26 |
| 1518998400000 | 4203.78 |
| 1519084800000 | 4184.91 |
| 1519171200000 | 4193.99 |
| 1519257600000 | 4180.3 |
| 1519344000000 | 4191.09 |
| 1519603200000 | 4201.69 |
| 1519689600000 | 4221.13 |
| 1519776000000 | 4178 |
| 1519862400000 | 4170.83 |
| 1519948800000 | 4177.9 |
| 1520208000000 | 4134.69 |
| 1520294400000 | 4146.34 |
| 1520380800000 | 4104.41 |
| 1520467200000 | 4100.44 |
| 1520553600000 | 4106 |
| 1520812800000 | 4158.88 |
| 1520899200000 | 4166.63 |
| 1520985600000 | 4163.72 |
| 1521072000000 | 4132.85 |
| 1521158400000 | 4144.42 |
| 1521417600000 | 4134.84 |
| 1521504000000 | 4139.24 |
| 1521590400000 | 4140.05 |
| 1521676800000 | 4173.42 |
| 1521763200000 | 4135.18 |
| 1522022400000 | 4145.71 |
| 1522108800000 | 4179.03 |
| 1522195200000 | 4177.64 |
| 1522281600000 | 4168.48 |
| 1522368000000 | 4190.42 |
| 1522627200000 | 4186.08 |
| 1522713600000 | 4157.84 |
| 1522800000000 | 4056.37 |
| 1522886400000 | 4119.98 |
| 1522972800000 | 4114.2 |
| 1523232000000 | 4150.88 |
| 1523318400000 | 4200.8 |
| 1523404800000 | 4230.48 |
| 1523491200000 | 4227.01 |
| 1523577600000 | 4222.13 |
| 1523836800000 | 4230.98 |
| 1523923200000 | 4219.23 |
| 1524009600000 | 4215.15 |
| 1524096000000 | 4245.6 |
| 1524182400000 | 4218.72 |
| 1524441600000 | 4188.21 |
| 1524528000000 | 4146.58 |
| 1524614400000 | 4102.72 |
| 1524700800000 | 4111.13 |
| 1524787200000 | 4137.39 |
| 1525046400000 | 4148.56 |
| 1525132800000 | 4148.57 |
| 1525219200000 | 4108.07 |
| 1525305600000 | 4102.21 |
| 1525392000000 | 4080.62 |
| 1525651200000 | 4043 |
| 1525737600000 | 4078.92 |
| 1525824000000 | 4078.92 |
| 1525910400000 | 4078.95 |
| 1525996800000 | 4078.93 |
| 1526256000000 | 4071.77 |
| 1526342400000 | 4064.75 |
| 1526428800000 | 4073.82 |
| 1526515200000 | 4056.83 |
| 1526601600000 | 4045.75 |
| 1526860800000 | 4037.61 |
| 1526947200000 | 4043.26 |
| 1527033600000 | 3948.53 |
| 1527120000000 | 3894.31 |
| 1527206400000 | 3944.26 |
| 1527465600000 | 3906.77 |
| 1527552000000 | 3906.77 |
| 1527638400000 | 3773.56 |
| 1527724800000 | 3822.74 |
| 1527811200000 | 3861.59 |
| 1528070400000 | 3880.27 |
| 1528156800000 | 3890.76 |
| 1528243200000 | 3934.48 |
| 1528329600000 | 3954.8 |
| 1528416000000 | 3935.96 |
| 1528675200000 | 3934.43 |
| 1528761600000 | 3912.09 |
| 1528848000000 | 3911.47 |
| 1528934400000 | 3913.94 |
| 1529020800000 | 3913.94 |
| 1529280000000 | 3866.63 |
| 1529366400000 | 3811.46 |
| 1529452800000 | 3809.53 |
| 1529539200000 | 3761.84 |
| 1529625600000 | 3781.09 |
| 1529884800000 | 3741.84 |
| 1529971200000 | 3732.31 |
| 1530057600000 | 3706.69 |
| 1530144000000 | 3693.04 |
| 1530230400000 | 3751.86 |
| 1530489600000 | 3733.16 |
| 1530576000000 | 3719.03 |
| 1530662400000 | 3741.5 |
| 1530748800000 | 3750.91 |
| 1530835200000 | 3702.68 |
| 1531094400000 | 3708.12 |
| 1531180800000 | 3748.32 |
| 1531267200000 | 3724.82 |
| 1531353600000 | 3765.83 |
| 1531440000000 | 3802.17 |
| 1531699200000 | 3828.02 |
| 1531785600000 | 3835.6 |
| 1531872000000 | 3859.55 |
| 1531958400000 | 3872.87 |
| 1532044800000 | 3870.53 |
| 1532304000000 | 3888.35 |
| 1532390400000 | 3895.89 |
| 1532476800000 | 3908.54 |
| 1532563200000 | 3906 |
| 1532649600000 | 3909.86 |
| 1532908800000 | 3915.28 |
| 1532995200000 | 3934.69 |
| 1533081600000 | 3940.04 |
| 1533168000000 | 3906.45 |
| 1533254400000 | 3907.28 |
| 1533513600000 | 3903.81 |
| 1533600000000 | 3927.25 |
| 1533686400000 | 3960.03 |
| 1533772800000 | 3958.62 |
| 1533859200000 | 3950.95 |
| 1534118400000 | 3896 |
| 1534204800000 | 3894.12 |
| 1534291200000 | 3896.41 |
| 1534377600000 | 3875.13 |
| 1534464000000 | 3885.33 |
| 1534723200000 | 3900.86 |
| 1534809600000 | 3919.02 |
| 1534896000000 | 3919.04 |
| 1534982400000 | 3933.83 |
| 1535068800000 | 3915.59 |
| 1535328000000 | 3932.62 |
| 1535414400000 | 3953.84 |
| 1535500800000 | 3925.14 |
| 1535587200000 | 3914.05 |
| 1535673600000 | 3914.05 |
| 1535932800000 | 3880.57 |
| 1536019200000 | 3875.85 |
| 1536105600000 | 3839.82 |
| 1536192000000 | 3838.87 |
| 1536278400000 | 3841.6 |
| 1536537600000 | 3841.6 |
| 1536624000000 | 3841.62 |
| 1536710400000 | 3795.82 |
| 1536796800000 | 3808.99 |
| 1536883200000 | 3839.87 |
| 1537142400000 | 3839.89 |
| 1537228800000 | 3811.13 |
| 1537315200000 | 3828.18 |
| 1537401600000 | 3839.31 |
| 1537488000000 | 3860.38 |
| 1537747200000 | 3843.43 |
| 1537833600000 | 3830.69 |
| 1537920000000 | 3838.75 |
| 1538006400000 | 3844.19 |
| 1538092800000 | 3850.41 |
| 1538352000000 | 3846.86 |
| 1538438400000 | 3853.14 |
| 1538524800000 | 3852.59 |
| 1538611200000 | 3830.81 |
| 1538697600000 | 3806.88 |
| 1538956800000 | 3768.24 |
| 1539043200000 | 3763.39 |
| 1539129600000 | 3680.22 |
| 1539216000000 | 3627.63 |
| 1539302400000 | 3667.5 |
| 1539561600000 | 3664.07 |
| 1539648000000 | 3680.15 |
| 1539734400000 | 3694.39 |
| 1539820800000 | 3686.42 |
| 1539907200000 | 3671.85 |
| 1540166400000 | 3650.63 |
| 1540252800000 | 3601.79 |
| 1540339200000 | 3585.95 |
| 1540425600000 | 3555.61 |
| 1540512000000 | 3551.2 |
| 1540771200000 | 3534.18 |
| 1540857600000 | 3539.62 |
| 1540944000000 | 3594.35 |
| 1541030400000 | 3601.51 |
| 1541116800000 | 3642.31 |
| 1541376000000 | 3620.21 |
| 1541462400000 | 3620.2 |
| 1541548800000 | 3645.32 |
| 1541635200000 | 3657.05 |
| 1541721600000 | 3616.8 |
| 1541980800000 | 3582.47 |
| 1542067200000 | 3562.56 |
| 1542153600000 | 3566.18 |
| 1542240000000 | 3589.34 |
| 1542326400000 | 3619.14 |
| 1542585600000 | 3628.49 |
| 1542672000000 | 3628.49 |
| 1542758400000 | 3599.44 |
| 1542844800000 | 3593.09 |
| 1542931200000 | 3592.5 |
| 1543190400000 | 3605.56 |
| 1543276800000 | 3560.05 |
| 1543363200000 | 3557.48 |
| 1543449600000 | 3580.38 |
| 1543536000000 | 3541.16 |
| 1543795200000 | 3595.09 |
| 1543881600000 | 3601.82 |
| 1543968000000 | 3583.41 |
| 1544054400000 | 3554.69 |
| 1544140800000 | 3553.25 |
| 1544400000000 | 3507.83 |
| 1544486400000 | 3478.03 |
| 1544572800000 | 3489.37 |
| 1544659200000 | 3514.64 |
| 1544745600000 | 3485.49 |
| 1545004800000 | 3445.57 |
| 1545091200000 | 3418.71 |
| 1545177600000 | 3453.05 |
| 1545264000000 | 3448.16 |
| 1545350400000 | 3475.7 |
| 1545609600000 | 3496.61 |
| 1545696000000 | 3496.61 |
| 1545782400000 | 3478.93 |
| 1545868800000 | 3530.44 |
| 1545955200000 | 3547.96 |
| 1546214400000 | 3562.29 |
| 1546387200000 | 3516.81 |
| 1546473600000 | 3525.16 |
| 1546560000000 | 3524.69 |
| 1546819200000 | 3562.52 |
| 1546905600000 | 3550.81 |
| 1546992000000 | 3559.49 |
| 1547078400000 | 3600.64 |
| 1547164800000 | 3619.99 |
| 1547424000000 | 3598.23 |
| 1547510400000 | 3604.64 |
| 1547596800000 | 3595.49 |
| 1547683200000 | 3615.64 |
| 1547769600000 | 3632.91 |
| 1548028800000 | 3632.9 |
| 1548115200000 | 3625.11 |
| 1548201600000 | 3598.33 |
| 1548288000000 | 3611.59 |
| 1548374400000 | 3649.06 |
| 1548633600000 | 3650.24 |
| 1548720000000 | 3634 |
| 1548806400000 | 3623.49 |
| 1548892800000 | 3632.06 |
| 1548979200000 | 3632.04 |
| 1549238400000 | 3640.85 |
| 1549324800000 | 3640.84 |
| 1549411200000 | 3640.84 |
| 1549497600000 | 3684.25 |
| 1549584000000 | 3678.42 |
| 1549843200000 | 3675.61 |
| 1549929600000 | 3666.55 |
| 1550016000000 | 3675.4 |
| 1550102400000 | 3678.73 |
| 1550188800000 | 3670.23 |
| 1550448000000 | 3682.14 |
| 1550534400000 | 3715.44 |
| 1550620800000 | 3782.48 |
| 1550707200000 | 3787.48 |
| 1550793600000 | 3760.69 |
| 1551052800000 | 3768.87 |
| 1551139200000 | 3751.35 |
| 1551225600000 | 3742.01 |
| 1551312000000 | 3720.16 |
| 1551398400000 | 3703.99 |
| 1551657600000 | 3691.27 |
| 1551744000000 | 3685.65 |
| 1551830400000 | 3689.05 |
| 1551916800000 | 3694.76 |
| 1552003200000 | 3681.54 |
| 1552262400000 | 3655.11 |
| 1552348800000 | 3674.8 |
| 1552435200000 | 3680.13 |
| 1552521600000 | 3673.6 |
| 1552608000000 | 3690.67 |
| 1552867200000 | 3718.15 |
| 1552953600000 | 3702.41 |
| 1553040000000 | 3710.86 |
| 1553126400000 | 3685.48 |
| 1553212800000 | 3692.57 |
| 1553472000000 | 3655.79 |
| 1553558400000 | 3655.32 |
| 1553644800000 | 3646.45 |
| 1553731200000 | 3643.18 |
| 1553817600000 | 3646.37 |
| 1554076800000 | 3625.35 |
| 1554163200000 | 3629.48 |
| 1554249600000 | 3659.74 |
| 1554336000000 | 3664.11 |
| 1554422400000 | 3653.64 |
| 1554681600000 | 3656.3 |
| 1554768000000 | 3661.35 |
| 1554854400000 | 3647.35 |
| 1554940800000 | 3611.38 |
| 1555027200000 | 3619.96 |
| 1555286400000 | 3625.18 |
| 1555372800000 | 3598.32 |
| 1555459200000 | 3574.03 |
| 1555545600000 | 3566.38 |
| 1555632000000 | 3579.47 |
| 1555891200000 | 3613.19 |
| 1555977600000 | 3629.85 |
| 1556064000000 | 3655.76 |
| 1556150400000 | 3646.15 |
| 1556236800000 | 3651.42 |
| 1556496000000 | 3640.25 |
| 1556582400000 | 3641.93 |
| 1556668800000 | 3641.89 |
| 1556755200000 | 3619.38 |
| 1556841600000 | 3624.34 |
| 1557100800000 | 3597.73 |
| 1557187200000 | 3613.8 |
| 1557273600000 | 3598.68 |
| 1557360000000 | 3560.28 |
| 1557446400000 | 3543.33 |
| 1557705600000 | 3507.51 |
| 1557792000000 | 3498.14 |
| 1557878400000 | 3523.68 |
| 1557964800000 | 3505.02 |
| 1558051200000 | 3507.7 |
| 1558310400000 | 3507.7 |
| 1558396800000 | 3485.54 |
| 1558483200000 | 3485.53 |
| 1558569600000 | 3469.98 |
| 1558656000000 | 3463.42 |
| 1558915200000 | 3470.09 |
| 1559001600000 | 3501.35 |
| 1559088000000 | 3507.61 |
| 1559174400000 | 3541.98 |
| 1559260800000 | 3572.44 |
| 1559520000000 | 3584.25 |
| 1559606400000 | 3576.11 |
| 1559692800000 | 3576.12 |
| 1559779200000 | 3576.08 |
| 1559865600000 | 3602.31 |
| 1560124800000 | 3619.68 |
| 1560211200000 | 3615.5 |
| 1560297600000 | 3621.5 |
| 1560384000000 | 3608.63 |
| 1560470400000 | 3595.39 |
| 1560729600000 | 3579.04 |
| 1560816000000 | 3596.81 |
| 1560902400000 | 3628.28 |
| 1560988800000 | 3680.61 |
| 1561075200000 | 3700.18 |
| 1561334400000 | 3690.52 |
| 1561420800000 | 3688.88 |
| 1561507200000 | 3682.94 |
| 1561593600000 | 3687.78 |
| 1561680000000 | 3695.58 |
| 1561939200000 | 3722.96 |
| 1562025600000 | 3738.69 |
| 1562112000000 | 3737.59 |
| 1562198400000 | 3741.94 |
| 1562284800000 | 3730.92 |
| 1562544000000 | 3713.02 |
| 1562630400000 | 3725.22 |
| 1562716800000 | 3720.35 |
| 1562803200000 | 3743.47 |
| 1562889600000 | 3731.48 |
| 1563148800000 | 3742.03 |
| 1563235200000 | 3739.41 |
| 1563321600000 | 3712.59 |
| 1563408000000 | 3695.95 |
| 1563494400000 | 3718.12 |
| 1563753600000 | 3710.98 |
| 1563840000000 | 3706.37 |
| 1563926400000 | 3705.36 |
| 1564012800000 | 3711.94 |
| 1564099200000 | 3689.08 |
| 1564358400000 | 3669.58 |
| 1564444800000 | 3669.58 |
| 1564531200000 | 3643.24 |
| 1564617600000 | 3633.5 |
| 1564704000000 | 3595.3 |
| 1564963200000 | 3533.26 |
| 1565049600000 | 3527.22 |
| 1565136000000 | 3514.3 |
| 1565222400000 | 3542.17 |
| 1565308800000 | 3544.25 |
| 1565568000000 | 3544.26 |
| 1565654400000 | 3488.37 |
| 1565740800000 | 3509.39 |
| 1565827200000 | 3495.27 |
| 1565913600000 | 3506.64 |
| 1566172800000 | 3508.29 |
| 1566259200000 | 3514.1 |
| 1566345600000 | 3505.8 |
| 1566432000000 | 3505.43 |
| 1566518400000 | 3519.39 |
| 1566777600000 | 3481.55 |
| 1566864000000 | 3465.47 |
| 1566950400000 | 3455.16 |
| 1567036800000 | 3455.08 |
| 1567123200000 | 3504.77 |
| 1567382400000 | 3504.75 |
| 1567468800000 | 3447.77 |
| 1567555200000 | 3477.42 |
| 1567641600000 | 3490.01 |
| 1567728000000 | 3507.13 |
| 1567987200000 | 3507.11 |
| 1568073600000 | 3511.95 |
| 1568160000000 | 3520.64 |
| 1568246400000 | 3528.55 |
| 1568332800000 | 3540.03 |
| 1568592000000 | 3540.05 |
| 1568678400000 | 3526.97 |
| 1568764800000 | 3527.28 |
| 1568851200000 | 3512.19 |
| 1568937600000 | 3532.65 |
| 1569196800000 | 3517.5 |
| 1569283200000 | 3513.11 |
| 1569369600000 | 3502.58 |
| 1569456000000 | 3507.19 |
| 1569542400000 | 3497.73 |
| 1569801600000 | 3498.92 |
| 1569888000000 | 3501.87 |
| 1569974400000 | 3479.07 |
| 1570060800000 | 3462.57 |
| 1570147200000 | 3460.48 |
| 1570406400000 | 3458.22 |
| 1570492800000 | 3464.25 |
| 1570579200000 | 3441.11 |
| 1570665600000 | 3446.55 |
| 1570752000000 | 3470.36 |
| 1571011200000 | 3489.13 |
| 1571097600000 | 3491.55 |
| 1571184000000 | 3506.83 |
| 1571270400000 | 3513.71 |
| 1571356800000 | 3502.7 |
| 1571616000000 | 3504.66 |
| 1571702400000 | 3505.18 |
| 1571788800000 | 3495.03 |
| 1571875200000 | 3501 |
| 1571961600000 | 3494.31 |
| 1572220800000 | 3494.33 |
| 1572307200000 | 3509.58 |
| 1572393600000 | 3510.06 |
| 1572480000000 | 3543.94 |
| 1572566400000 | 3548.66 |
| 1572825600000 | 3583.46 |
| 1572912000000 | 3607.97 |
| 1572998400000 | 3594.92 |
| 1573084800000 | 3620.81 |
| 1573171200000 | 3615.06 |
| 1573430400000 | 3604.16 |
| 1573516800000 | 3605.26 |
| 1573603200000 | 3573.82 |
| 1573689600000 | 3566.76 |
| 1573776000000 | 3571.44 |
| 1574035200000 | 3582.99 |
| 1574121600000 | 3581.77 |
| 1574208000000 | 3572.81 |
| 1574294400000 | 3554.1 |
| 1574380800000 | 3556.56 |
| 1574640000000 | 3543.25 |
| 1574726400000 | 3527.88 |
| 1574812800000 | 3537.49 |
| 1574899200000 | 3526.03 |
| 1574985600000 | 3489.54 |
| 1575244800000 | 3496.62 |
| 1575331200000 | 3482.15 |
| 1575417600000 | 3480.43 |
| 1575504000000 | 3496.17 |
| 1575590400000 | 3512.45 |
| 1575849600000 | 3504.28 |
| 1575936000000 | 3502 |
| 1576022400000 | 3508.26 |
| 1576108800000 | 3523.18 |
| 1576195200000 | 3553.48 |
| 1576454400000 | 3545.72 |
| 1576540800000 | 3558.93 |
| 1576627200000 | 3605.44 |
| 1576713600000 | 3595 |
| 1576800000000 | 3615.81 |
| 1577059200000 | 3620.48 |
| 1577145600000 | 3608.63 |
| 1577232000000 | 3608.63 |
| 1577318400000 | 3612.82 |
| 1577404800000 | 3637.6 |
| 1577664000000 | 3669.65 |
| 1577750400000 | 3640.46 |
| 1577923200000 | 3670.72 |
| 1578009600000 | 3677.3 |
| 1578268800000 | 3650.91 |
| 1578355200000 | 3681.05 |
| 1578441600000 | 3626.6 |
| 1578528000000 | 3651.34 |
| 1578614400000 | 3660.62 |
| 1578873600000 | 3661.96 |
| 1578960000000 | 3644.56 |
| 1579046400000 | 3649.54 |
| 1579132800000 | 3664.37 |
| 1579219200000 | 3684.81 |
| 1579478400000 | 3673.52 |
| 1579564800000 | 3658.28 |
| 1579651200000 | 3653.19 |
| 1579737600000 | 3640.79 |
| 1579824000000 | 3645.99 |
| 1580083200000 | 3645.97 |
| 1580169600000 | 3570.22 |
| 1580256000000 | 3579.26 |
| 1580342400000 | 3559.63 |
| 1580428800000 | 3510.26 |
| 1580688000000 | 3466.94 |
| 1580774400000 | 3497.5 |
| 1580860800000 | 3502.74 |
| 1580947200000 | 3531 |
| 1581033600000 | 3523.23 |
| 1581292800000 | 3492.77 |
| 1581379200000 | 3523.5 |
| 1581465600000 | 3513.93 |
| 1581552000000 | 3514.53 |
| 1581638400000 | 3529.45 |
| 1581897600000 | 3517.32 |
| 1581984000000 | 3497.66 |
| 1582070400000 | 3487.98 |
| 1582156800000 | 3472.15 |
| 1582243200000 | 3456.35 |
| 1582502400000 | 3332.44 |
| 1582588800000 | 3354.33 |
| 1582675200000 | 3339.6 |
| 1582761600000 | 3353.06 |
| 1582848000000 | 3289 |
| 1583107200000 | 3256.57 |
| 1583193600000 | 3280.13 |
| 1583280000000 | 3323.9 |
| 1583366400000 | 3350.51 |
| 1583452800000 | 3313.48 |
| 1583712000000 | 3125.83 |
| 1583798400000 | 3120.18 |
| 1583884800000 | 3165.62 |
| 1583971200000 | 3076.83 |
| 1584057600000 | 2896.48 |
| 1584316800000 | 2708.92 |
| 1584403200000 | 2633.07 |
| 1584489600000 | 2573.56 |
| 1584576000000 | 2476.27 |
| 1584662400000 | 2660.67 |
| 1584921600000 | 2525.24 |
| 1585008000000 | 2606.87 |
| 1585094400000 | 2706.91 |
| 1585180800000 | 2761.96 |
| 1585267200000 | 2803.09 |
| 1585526400000 | 2770.2 |
| 1585612800000 | 2829.02 |
| 1585699200000 | 2761.92 |
| 1585785600000 | 2796.09 |
| 1585872000000 | 2788.74 |
| 1586131200000 | 2813.27 |
| 1586217600000 | 2890.59 |
| 1586304000000 | 2864.01 |
| 1586390400000 | 2891.65 |
| 1586476800000 | 2882.63 |
| 1586736000000 | 2880.81 |
| 1586822400000 | 2917.03 |
| 1586908800000 | 2955.95 |
| 1586995200000 | 2933.97 |
| 1587081600000 | 2984.56 |
| 1587340800000 | 3000.17 |
| 1587427200000 | 2915.73 |
| 1587513600000 | 2937.5 |
| 1587600000000 | 2945.64 |
| 1587686400000 | 2927.52 |
| 1587945600000 | 2929.28 |
| 1588032000000 | 2923.5 |
| 1588118400000 | 2960.76 |
| 1588204800000 | 3045.7 |
| 1588291200000 | 3045.71 |
| 1588550400000 | 2986.59 |
| 1588636800000 | 3023.31 |
| 1588723200000 | 2993.1 |
| 1588809600000 | 2993.07 |
| 1588896000000 | 3002.66 |
| 1589155200000 | 3002.66 |
| 1589241600000 | 3005.1 |
| 1589328000000 | 3048.02 |
| 1589414400000 | 3040.45 |
| 1589500800000 | 3054.09 |
| 1589760000000 | 3071.99 |
| 1589846400000 | 3121.25 |
| 1589932800000 | 3147.53 |
| 1590019200000 | 3209.6 |
| 1590105600000 | 3153.32 |
| 1590364800000 | 3153.33 |
| 1590451200000 | 3153.31 |
| 1590537600000 | 3212.57 |
| 1590624000000 | 3220.86 |
| 1590710400000 | 3284.28 |
| 1590969600000 | 3338.21 |
| 1591056000000 | 3396.82 |
| 1591142400000 | 3448.76 |
| 1591228800000 | 3498.44 |
| 1591315200000 | 3502.09 |
| 1591574400000 | 3502.06 |
| 1591660800000 | 3548.11 |
| 1591747200000 | 3576.13 |
| 1591833600000 | 3535.18 |
| 1591920000000 | 3491.55 |
| 1592179200000 | 3360.13 |
| 1592265600000 | 3419.17 |
| 1592352000000 | 3426.7 |
| 1592438400000 | 3379.9 |
| 1592524800000 | 3396.17 |
| 1592784000000 | 3392.77 |
| 1592870400000 | 3389.94 |
| 1592956800000 | 3387.42 |
| 1593043200000 | 3354.59 |
| 1593129600000 | 3336.1 |
| 1593388800000 | 3359.25 |
| 1593475200000 | 3381.37 |
| 1593561600000 | 3427.76 |
| 1593648000000 | 3476.34 |
| 1593734400000 | 3518.27 |
| 1593993600000 | 3590.84 |
| 1594080000000 | 3580.2 |
| 1594166400000 | 3610.1 |
| 1594252800000 | 3637.36 |
| 1594339200000 | 3653.41 |
| 1594598400000 | 3707.57 |
| 1594684800000 | 3674.7 |
| 1594771200000 | 3646.63 |
| 1594857600000 | 3603.5 |
| 1594944000000 | 3688.15 |
| 1595203200000 | 3702.25 |
| 1595289600000 | 3718.5 |
| 1595376000000 | 3708.76 |
| 1595462400000 | 3748.86 |
| 1595548800000 | 3707.57 |
| 1595808000000 | 3741.94 |
| 1595894400000 | 3800.24 |
| 1595980800000 | 3808.2 |
| 1596067200000 | 3797.21 |
| 1596153600000 | 3797.24 |
| 1596412800000 | 3774.57 |
| 1596499200000 | 3809.69 |
| 1596585600000 | 3834.37 |
| 1596672000000 | 3883.36 |
| 1596758400000 | 3845.82 |
| 1597017600000 | 3797.53 |
| 1597104000000 | 3794.41 |
| 1597190400000 | 3729.58 |
| 1597276800000 | 3774.92 |
| 1597363200000 | 3722.25 |
| 1597622400000 | 3699.92 |
| 1597708800000 | 3802.11 |
| 1597795200000 | 3816.77 |
| 1597881600000 | 3816.75 |
| 1597968000000 | 3835.34 |
| 1598227200000 | 3826.05 |
| 1598313600000 | 3766.33 |
| 1598400000000 | 3783.68 |
| 1598486400000 | 3786.26 |
| 1598572800000 | 3758.01 |
| 1598832000000 | 3758.03 |
| 1598918400000 | 3775.58 |
| 1599004800000 | 3797.06 |
| 1599091200000 | 3734.06 |
| 1599177600000 | 3712.59 |
| 1599436800000 | 3694.19 |
| 1599523200000 | 3664.05 |
| 1599609600000 | 3582.15 |
| 1599696000000 | 3531.27 |
| 1599782400000 | 3611.47 |
| 1600041600000 | 3676.16 |
| 1600128000000 | 3724.89 |
| 1600214400000 | 3724.86 |
| 1600300800000 | 3674.28 |
| 1600387200000 | 3696.04 |
| 1600646400000 | 3662.28 |
| 1600732800000 | 3668.35 |
| 1600819200000 | 3628.35 |
| 1600905600000 | 3645.81 |
| 1600992000000 | 3677.47 |
| 1601251200000 | 3691.51 |
| 1601337600000 | 3692.25 |
| 1601424000000 | 3681.77 |
| 1601510400000 | 3679.98 |
| 1601596800000 | 3691.13 |
| 1601856000000 | 3739.03 |
| 1601942400000 | 3714.61 |
| 1602028800000 | 3689.79 |
| 1602115200000 | 3747.15 |
| 1602201600000 | 3781.26 |
| 1602460800000 | 3762.92 |
| 1602547200000 | 3784.56 |
| 1602633600000 | 3792.76 |
| 1602720000000 | 3776.08 |
| 1602806400000 | 3769.69 |
| 1603065600000 | 3815.05 |
| 1603152000000 | 3790.42 |
| 1603238400000 | 3731.34 |
| 1603324800000 | 3747.11 |
| 1603411200000 | 3714.08 |
| 1603670400000 | 3700.76 |
| 1603756800000 | 3725.11 |
| 1603843200000 | 3715.49 |
| 1603929600000 | 3715.49 |
| 1604016000000 | 3647.67 |
| 1604275200000 | 3620.93 |
| 1604361600000 | 3620.71 |
| 1604448000000 | 3623.04 |
| 1604534400000 | 3734.44 |
| 1604620800000 | 3803.29 |
| 1604880000000 | 3825.82 |
| 1604966400000 | 3870.59 |
| 1605052800000 | 3853.18 |
| 1605139200000 | 3886.38 |
| 1605225600000 | 3896.01 |
| 1605484800000 | 3914.5 |
| 1605571200000 | 3950.33 |
| 1605657600000 | 3947.01 |
| 1605744000000 | 3887.64 |
| 1605830400000 | 3930.45 |
| 1606089600000 | 3941.79 |
| 1606176000000 | 3877.9 |
| 1606262400000 | 3915.79 |
| 1606348800000 | 3983.84 |
| 1606435200000 | 3971 |
| 1606694400000 | 3915.93 |
| 1606780800000 | 3977.35 |
| 1606867200000 | 3972.57 |
| 1606953600000 | 4035.19 |
| 1607040000000 | 4043.41 |
| 1607299200000 | 4034.56 |
| 1607385600000 | 4067.64 |
| 1607472000000 | 4088.2 |
| 1607558400000 | 4104.71 |
| 1607644800000 | 4155.54 |
| 1607904000000 | 4076.29 |
| 1607990400000 | 4104.46 |
| 1608076800000 | 4148.79 |
| 1608163200000 | 4143.76 |
| 1608249600000 | 4094.35 |
| 1608508800000 | 4072.98 |
| 1608595200000 | 4018.91 |
| 1608681600000 | 4058.74 |
| 1608768000000 | 4053.08 |
| 1608854400000 | 4053.08 |
| 1609113600000 | 4070.24 |
| 1609200000000 | 4052.32 |
| 1609286400000 | 4088.64 |
| 1609372800000 | 4069.58 |
| 1609718400000 | 4016.29 |
| 1609804800000 | 4009.1 |
| 1609891200000 | 3971.42 |
| 1609977600000 | 3955.34 |
| 1610064000000 | 4025.86 |
| 1610323200000 | 3975.27 |
| 1610409600000 | 3981.64 |
| 1610496000000 | 4054.37 |
| 1610582400000 | 4055.17 |
| 1610668800000 | 4041.56 |
| 1610928000000 | 4004.46 |
| 1611014400000 | 3986.84 |
| 1611100800000 | 3996.87 |
| 1611187200000 | 3987.05 |
| 1611273600000 | 3994.13 |
| 1611532800000 | 3945.3 |
| 1611619200000 | 3941.72 |
| 1611705600000 | 3962.95 |
| 1611792000000 | 3962.94 |
| 1611878400000 | 3952.73 |
| 1612137600000 | 3952.75 |
| 1612224000000 | 3982.55 |
| 1612310400000 | 3987.5 |
| 1612396800000 | 3993.64 |
| 1612483200000 | 3969.28 |
| 1612742400000 | 3959.01 |
| 1612828800000 | 4002.85 |
| 1612915200000 | 4025.37 |
| 1613001600000 | 4041.04 |
| 1613088000000 | 4041.03 |
| 1613347200000 | 4070.96 |
| 1613433600000 | 4078.36 |
| 1613520000000 | 4047.93 |
| 1613606400000 | 3997.12 |
| 1613692800000 | 4021.7 |
| 1613952000000 | 3981.17 |
| 1614038400000 | 3975.25 |
| 1614124800000 | 3944.76 |
| 1614211200000 | 4015.95 |
| 1614297600000 | 3991.12 |
| 1614556800000 | 3958.46 |
| 1614643200000 | 3961.98 |
| 1614729600000 | 4013.09 |
| 1614816000000 | 3981.29 |
| 1614902400000 | 3989.89 |
| 1615161600000 | 3953.49 |
| 1615248000000 | 3980.62 |
| 1615334400000 | 4012.44 |
| 1615420800000 | 4033.62 |
| 1615507200000 | 4004.16 |
| 1615766400000 | 4014.93 |
| 1615852800000 | 4022.61 |
| 1615939200000 | 4025.85 |
| 1616025600000 | 4048.66 |
| 1616112000000 | 4042.5 |
| 1616371200000 | 4017.58 |
| 1616457600000 | 3970.62 |
| 1616544000000 | 3971.72 |
| 1616630400000 | 3952.01 |
| 1616716800000 | 3963.39 |
| 1616976000000 | 3985.27 |
| 1617062400000 | 3973.86 |
| 1617148800000 | 3908.32 |
| 1617235200000 | 3942.54 |
| 1617321600000 | 3957.53 |
| 1617580800000 | 3962.69 |
| 1617667200000 | 3969.33 |
| 1617753600000 | 4008.86 |
| 1617840000000 | 4021.8 |
| 1617926400000 | 4015.62 |
| 1618185600000 | 4018.96 |
| 1618272000000 | 3988.31 |
| 1618358400000 | 4002.48 |
| 1618444800000 | 4023.51 |
| 1618531200000 | 4024.01 |
| 1618790400000 | 4006.62 |
| 1618876800000 | 4020.36 |
| 1618963200000 | 3996.51 |
| 1619049600000 | 4035.96 |
| 1619136000000 | 4045.02 |
| 1619395200000 | 4093.52 |
| 1619481600000 | 4063.92 |
| 1619568000000 | 4055.09 |
| 1619654400000 | 4055.11 |
| 1619740800000 | 4038.75 |
| 1620000000000 | 3996.02 |
| 1620086400000 | 3971.9 |
| 1620172800000 | 3941.44 |
| 1620259200000 | 3926.84 |
| 1620345600000 | 3959.44 |
| 1620604800000 | 3944.14 |
| 1620691200000 | 3906.7 |
| 1620777600000 | 3911.54 |
| 1620864000000 | 3911.52 |
| 1620950400000 | 3911.56 |
| 1621209600000 | 3888.88 |
| 1621296000000 | 3919.34 |
| 1621382400000 | 3877.84 |
| 1621468800000 | 3848.64 |
| 1621555200000 | 3825.98 |
| 1621814400000 | 3861.54 |
| 1621900800000 | 3877.69 |
| 1621987200000 | 3877.7 |
| 1622073600000 | 3914.33 |
| 1622160000000 | 3923.49 |
| 1622419200000 | 3905.48 |
| 1622505600000 | 3909.3 |
| 1622592000000 | 3952 |
| 1622678400000 | 3936.18 |
| 1622764800000 | 3906.22 |
| 1623024000000 | 3906.22 |
| 1623110400000 | 3930.95 |
| 1623196800000 | 3915.19 |
| 1623283200000 | 3912.69 |
| 1623369600000 | 3916.27 |
| 1623628800000 | 3932.63 |
| 1623715200000 | 3930.21 |
| 1623801600000 | 3910.58 |
| 1623888000000 | 3876.46 |
| 1623974400000 | 3915.9 |
| 1624233600000 | 3867.02 |
| 1624320000000 | 3849.25 |
| 1624406400000 | 3831.79 |
| 1624492800000 | 3800.95 |
| 1624579200000 | 3809.45 |
| 1624838400000 | 3780.18 |
| 1624924800000 | 3791.41 |
| 1625011200000 | 3761.16 |
| 1625097600000 | 3757.49 |
| 1625184000000 | 3748.68 |
| 1625443200000 | 3754.17 |
| 1625529600000 | 3764.94 |
| 1625616000000 | 3758.23 |
| 1625702400000 | 3679.8 |
| 1625788800000 | 3700.87 |
| 1626048000000 | 3675.88 |
| 1626134400000 | 3692.53 |
| 1626220800000 | 3681.55 |
| 1626307200000 | 3710.71 |
| 1626393600000 | 3709.33 |
| 1626652800000 | 3693.2 |
| 1626739200000 | 3693.15 |
| 1626825600000 | 3688.55 |
| 1626912000000 | 3723.47 |
| 1626998400000 | 3721.62 |
| 1627257600000 | 3690.46 |
| 1627344000000 | 3690.46 |
| 1627430400000 | 3683.65 |
| 1627516800000 | 3671.2 |
| 1627603200000 | 3658.89 |
| 1627862400000 | 3660.28 |
| 1627948800000 | 3674.87 |
| 1628035200000 | 3649.83 |
| 1628121600000 | 3660.12 |
| 1628208000000 | 3652.32 |
| 1628467200000 | 3661.12 |
| 1628553600000 | 3661.1 |
| 1628640000000 | 3666.37 |
| 1628726400000 | 3661.83 |
| 1628812800000 | 3662.5 |
| 1629072000000 | 3652.8 |
| 1629158400000 | 3694.74 |
| 1629244800000 | 3704.95 |
| 1629331200000 | 3677.61 |
| 1629417600000 | 3688.94 |
| 1629676800000 | 3715.33 |
| 1629763200000 | 3791.68 |
| 1629849600000 | 3830.8 |
| 1629936000000 | 3866 |
| 1630022400000 | 3877.93 |
| 1630281600000 | 3934.12 |
| 1630368000000 | 3934.15 |
| 1630454400000 | 3917.25 |
| 1630540800000 | 3901.98 |
| 1630627200000 | 3929.98 |
| 1630886400000 | 3930.13 |
| 1630972800000 | 3933.3 |
| 1631059200000 | 3955.1 |
| 1631145600000 | 3913.92 |
| 1631232000000 | 3928.37 |
| 1631491200000 | 3903.29 |
| 1631577600000 | 3870.42 |
| 1631664000000 | 3868.3 |
| 1631750400000 | 3868.28 |
| 1631836800000 | 3851.93 |
| 1632096000000 | 3774.55 |
| 1632182400000 | 3784.39 |
| 1632268800000 | 3792.78 |
| 1632355200000 | 3821.73 |
| 1632441600000 | 3816.48 |
| 1632700800000 | 3814.66 |
| 1632787200000 | 3836.64 |
| 1632873600000 | 3845.68 |
| 1632960000000 | 3837.26 |
| 1633046400000 | 3814.71 |
| 1633305600000 | 3827.28 |
| 1633392000000 | 3839.2 |
| 1633478400000 | 3883.48 |
| 1633564800000 | 3894.31 |
| 1633651200000 | 3910.62 |
| 1633910400000 | 3943.28 |
| 1633996800000 | 3968.83 |
| 1634083200000 | 4004.15 |
| 1634169600000 | 4004.44 |
| 1634256000000 | 4019.24 |
| 1634515200000 | 4021.73 |
| 1634601600000 | 4021.72 |
| 1634688000000 | 4030.64 |
| 1634774400000 | 4002.23 |
| 1634860800000 | 4004.73 |
| 1635120000000 | 4003.2 |
| 1635206400000 | 3994.99 |
| 1635292800000 | 3984.07 |
| 1635379200000 | 3960.25 |
| 1635465600000 | 3968.11 |
| 1635724800000 | 3882.15 |
| 1635811200000 | 3910.05 |
| 1635897600000 | 3891.36 |
| 1635984000000 | 3891.36 |
| 1636070400000 | 3886.03 |
| 1636329600000 | 3889.6 |
| 1636416000000 | 3871.16 |
| 1636502400000 | 3852.84 |
| 1636588800000 | 3830.58 |
| 1636675200000 | 3862.65 |
| 1636934400000 | 3851.46 |
| 1637020800000 | 3843.49 |
| 1637107200000 | 3829.3 |
| 1637193600000 | 3820.44 |
| 1637280000000 | 3821.14 |
| 1637539200000 | 3819.34 |
| 1637625600000 | 3797.65 |
| 1637712000000 | 3778.77 |
| 1637798400000 | 3751.12 |
| 1637884800000 | 3716.04 |
| 1638144000000 | 3710.97 |
| 1638230400000 | 3741.57 |
| 1638316800000 | 3696.73 |
| 1638403200000 | 3669.3 |
| 1638489600000 | 3668.45 |
| 1638748800000 | 3625.31 |
| 1638835200000 | 3658.05 |
| 1638921600000 | 3665.01 |
| 1639008000000 | 3686.66 |
| 1639094400000 | 3658.28 |
| 1639353600000 | 3652.7 |
| 1639440000000 | 3618.24 |
| 1639526400000 | 3628.84 |
| 1639612800000 | 3655.15 |
| 1639699200000 | 3671.11 |
| 1639958400000 | 3636.2 |
| 1640044800000 | 3648.99 |
| 1640131200000 | 3661.77 |
| 1640217600000 | 3712.25 |
| 1640304000000 | 3721.1 |
| 1640563200000 | 3766.14 |
| 1640649600000 | 3793.26 |
| 1640736000000 | 3803.34 |
| 1640822400000 | 3806.27 |
| 1640908800000 | 3848.99 |
| 1641168000000 | 3821.87 |
| 1641254400000 | 3807.63 |
| 1641340800000 | 3816.7 |
| 1641427200000 | 3771.23 |
| 1641513600000 | 3791.81 |
| 1641772800000 | 3802.37 |
| 1641859200000 | 3824.7 |
| 1641945600000 | 3837.32 |
| 1642032000000 | 3846.8 |
| 1642118400000 | 3793.27 |
| 1642377600000 | 3763.73 |
| 1642464000000 | 3763.73 |
| 1642550400000 | 3708.08 |
| 1642636800000 | 3720.11 |
| 1642723200000 | 3713.45 |
| 1642982400000 | 3692.55 |
| 1643068800000 | 3659.4 |
| 1643155200000 | 3685.16 |
| 1643241600000 | 3674.32 |
| 1643328000000 | 3689.47 |
| 1643587200000 | 3689.81 |
| 1643673600000 | 3689.75 |
| 1643760000000 | 3689.77 |
| 1643846400000 | 3717.08 |
| 1643932800000 | 3723.1 |
| 1644192000000 | 3739.08 |
| 1644278400000 | 3744.46 |
| 1644364800000 | 3784.07 |
| 1644451200000 | 3818.77 |
| 1644537600000 | 3825.82 |
| 1644796800000 | 3822.62 |
| 1644883200000 | 3851.88 |
| 1644969600000 | 3868.37 |
| 1645056000000 | 3872.93 |
| 1645142400000 | 3869.08 |
| 1645401600000 | 3834.1 |
| 1645488000000 | 3798.27 |
| 1645574400000 | 3830.91 |
| 1645660800000 | 3775.22 |
| 1645747200000 | 3821.45 |
| 1646006400000 | 3843.97 |
| 1646092800000 | 3832.95 |
| 1646179200000 | 3828.59 |
| 1646265600000 | 3865.06 |
| 1646352000000 | 3824.38 |
| 1646611200000 | 3730.62 |
| 1646697600000 | 3656.5 |
| 1646784000000 | 3715.37 |
| 1646870400000 | 3753.18 |
| 1646956800000 | 3741.09 |
| 1647216000000 | 3724.13 |
| 1647302400000 | 3683.61 |
| 1647388800000 | 3753.87 |
| 1647475200000 | 3814.72 |
| 1647561600000 | 3808.72 |
| 1647820800000 | 3810.93 |
| 1647907200000 | 3799.12 |
| 1647993600000 | 3826.24 |
| 1648080000000 | 3831.37 |
| 1648166400000 | 3867.29 |
| 1648425600000 | 3841.26 |
| 1648512000000 | 3818.24 |
| 1648598400000 | 3838.88 |
| 1648684800000 | 3857.21 |
| 1648771200000 | 3877.43 |
| 1649030400000 | 3875.4 |
| 1649116800000 | 3891.72 |
| 1649203200000 | 3902.97 |
| 1649289600000 | 3879.58 |
| 1649376000000 | 3898.33 |
| 1649635200000 | 3868.51 |
| 1649721600000 | 3847.37 |
| 1649808000000 | 3858.81 |
| 1649894400000 | 3859.16 |
| 1649980800000 | 3846.47 |
| 1650240000000 | 3805.58 |
| 1650326400000 | 3805.55 |
| 1650412800000 | 3811.33 |
| 1650499200000 | 3816.8 |
| 1650585600000 | 3784.95 |
| 1650844800000 | 3714.19 |
| 1650931200000 | 3732.6 |
| 1651017600000 | 3700.84 |
| 1651104000000 | 3732.12 |
| 1651190400000 | 3750.6 |
| 1651449600000 | 3750.63 |
| 1651536000000 | 3750.61 |
| 1651622400000 | 3750.62 |
| 1651708800000 | 3718.08 |
| 1651795200000 | 3650.33 |
| 1652054400000 | 3598.81 |
| 1652140800000 | 3602.61 |
| 1652227200000 | 3607.37 |
| 1652313600000 | 3538.97 |
| 1652400000000 | 3557.65 |
| 1652659200000 | 3557.63 |
| 1652745600000 | 3588.35 |
| 1652832000000 | 3598.72 |
| 1652918400000 | 3570.5 |
| 1653004800000 | 3594.84 |
| 1653264000000 | 3590.45 |
| 1653350400000 | 3553.44 |
| 1653436800000 | 3552.84 |
| 1653523200000 | 3565.33 |
| 1653609600000 | 3586.37 |
| 1653868800000 | 3592.22 |
| 1653955200000 | 3632.75 |
| 1654041600000 | 3604.91 |
| 1654128000000 | 3594.07 |
| 1654214400000 | 3584.97 |
| 1654473600000 | 3585 |
| 1654560000000 | 3557.32 |
| 1654646400000 | 3555.69 |
| 1654732800000 | 3529.43 |
| 1654819200000 | 3486.71 |
| 1655078400000 | 3386.2 |
| 1655164800000 | 3410.65 |
| 1655251200000 | 3368.96 |
| 1655337600000 | 3400.7 |
| 1655424000000 | 3366.03 |
| 1655683200000 | 3322.28 |
| 1655769600000 | 3369.59 |
| 1655856000000 | 3307.2 |
| 1655942400000 | 3303.69 |
| 1656028800000 | 3325.39 |
| 1656288000000 | 3332.25 |
| 1656374400000 | 3366.2 |
| 1656460800000 | 3353.65 |
| 1656547200000 | 3336.9 |
| 1656633600000 | 3335.23 |
| 1656892800000 | 3300.97 |
| 1656979200000 | 3303.23 |
| 1657065600000 | 3257.08 |
| 1657152000000 | 3248.77 |
| 1657238400000 | 3260.98 |
| 1657497600000 | 3260.99 |
| 1657584000000 | 3244.19 |
| 1657670400000 | 3216.6 |
| 1657756800000 | 3223 |
| 1657843200000 | 3212.65 |
| 1658102400000 | 3239.7 |
| 1658188800000 | 3242.05 |
| 1658275200000 | 3263.2 |
| 1658361600000 | 3293.27 |
| 1658448000000 | 3326.46 |
| 1658707200000 | 3325.83 |
| 1658793600000 | 3318.89 |
| 1658880000000 | 3335.75 |
| 1658966400000 | 3388.88 |
| 1659052800000 | 3399.3 |
| 1659312000000 | 3418.05 |
| 1659398400000 | 3391.11 |
| 1659484800000 | 3387.24 |
| 1659571200000 | 3423.53 |
| 1659657600000 | 3411.88 |
| 1659916800000 | 3397.44 |
| 1660003200000 | 3398.1 |
| 1660089600000 | 3373.82 |
| 1660176000000 | 3426.34 |
| 1660262400000 | 3425.06 |
| 1660521600000 | 3405.36 |
| 1660608000000 | 3424.87 |
| 1660694400000 | 3422.16 |
| 1660780800000 | 3413.13 |
| 1660867200000 | 3400.45 |
| 1661126400000 | 3351.86 |
| 1661212800000 | 3343.96 |
| 1661299200000 | 3324.93 |
| 1661385600000 | 3388.05 |
| 1661472000000 | 3395.46 |
| 1661731200000 | 3367.46 |
| 1661817600000 | 3398.88 |
| 1661904000000 | 3398.87 |
| 1661990400000 | 3354.63 |
| 1662076800000 | 3349.96 |
| 1662336000000 | 3343.68 |
| 1662422400000 | 3344.79 |
| 1662508800000 | 3354.19 |
| 1662595200000 | 3363.78 |
| 1662681600000 | 3371.93 |
| 1662940800000 | 3379.66 |
| 1663027200000 | 3363.29 |
| 1663113600000 | 3312.07 |
| 1663200000000 | 3307.24 |
| 1663286400000 | 3307.26 |
| 1663545600000 | 3263.64 |
| 1663632000000 | 3273.31 |
| 1663718400000 | 3245.74 |
| 1663804800000 | 3223.49 |
| 1663891200000 | 3186.76 |
| 1664150400000 | 3136.11 |
| 1664236800000 | 3129.78 |
| 1664323200000 | 3098.45 |
| 1664409600000 | 3087.98 |
| 1664496000000 | 3088.76 |
| 1664755200000 | 3074.19 |
| 1664841600000 | 3103.15 |
| 1664928000000 | 3134.55 |
| 1665014400000 | 3137.3 |
| 1665100800000 | 3107.35 |
| 1665360000000 | 3107.36 |
| 1665446400000 | 3042.24 |
| 1665532800000 | 3018.52 |
| 1665619200000 | 2999.48 |
| 1665705600000 | 3010.67 |
| 1665964800000 | 3003.23 |
| 1666051200000 | 3035.15 |
| 1666137600000 | 3054.4 |
| 1666224000000 | 3082.24 |
| 1666310400000 | 3087.7 |
| 1666569600000 | 3087.7 |
| 1666656000000 | 3090.93 |
| 1666742400000 | 3123.16 |
| 1666828800000 | 3130.05 |
| 1666915200000 | 3115.55 |
| 1667174400000 | 3132.86 |
| 1667260800000 | 3103.57 |
| 1667347200000 | 3112.81 |
| 1667433600000 | 3055.22 |
| 1667520000000 | 3086.42 |
| 1667779200000 | 3100.14 |
| 1667865600000 | 3096.02 |
| 1667952000000 | 3135.98 |
| 1668038400000 | 3134.44 |
| 1668124800000 | 3235.37 |
| 1668384000000 | 3252.18 |
| 1668470400000 | 3266.37 |
| 1668556800000 | 3259.67 |
| 1668643200000 | 3246.64 |
| 1668729600000 | 3246.62 |
| 1668988800000 | 3226.13 |
| 1669075200000 | 3217.11 |
| 1669161600000 | 3228.29 |
| 1669248000000 | 3410.33 |
| 1669334400000 | 3399.28 |
| 1669593600000 | 3399.26 |
| 1669680000000 | 3366.76 |
| 1669766400000 | 3441 |
| 1669852800000 | 3493.63 |
| 1669939200000 | 3496.08 |
| 1670198400000 | 3491.56 |
| 1670284800000 | 3470.99 |
| 1670371200000 | 3459.36 |
| 1670457600000 | 3451.46 |
| 1670544000000 | 3471.73 |
| 1670803200000 | 3456.9 |
| 1670889600000 | 3446.85 |
| 1670976000000 | 3502.83 |
| 1671062400000 | 3454.59 |
| 1671148800000 | 3458.8 |
| 1671408000000 | 3457.07 |
| 1671494400000 | 3429.07 |
| 1671580800000 | 3413.05 |
| 1671667200000 | 3436.34 |
| 1671753600000 | 3454.41 |
| 1672012800000 | 3454.41 |
| 1672099200000 | 3462.58 |
| 1672185600000 | 3463.41 |
| 1672272000000 | 3484.32 |
| 1672358400000 | 3502.68 |
| 1672617600000 | 3502.68 |
| 1672704000000 | 3469.73 |
| 1672790400000 | 3468.99 |
| 1672876800000 | 3501.51 |
| 1672963200000 | 3489 |
| 1673222400000 | 3544.73 |
| 1673308800000 | 3535.07 |
| 1673395200000 | 3549.91 |
| 1673481600000 | 3568.3 |
| 1673568000000 | 3602.66 |
| 1673827200000 | 3623.98 |
| 1673913600000 | 3624.26 |
| 1674000000000 | 3628.94 |
| 1674086400000 | 3637.15 |
| 1674172800000 | 3665.32 |
| 1674432000000 | 3665.34 |
| 1674518400000 | 3665.34 |
| 1674604800000 | 3700.47 |
| 1674691200000 | 3717.8 |
| 1674777600000 | 3725.65 |
| 1675036800000 | 3731.92 |
| 1675123200000 | 3682.33 |
| 1675209600000 | 3682.31 |
| 1675296000000 | 3721.57 |
| 1675382400000 | 3715.93 |
| 1675641600000 | 3715.89 |
| 1675728000000 | 3639.23 |
| 1675814400000 | 3630.08 |
| 1675900800000 | 3600.99 |
| 1675987200000 | 3599.88 |
| 1676246400000 | 3571.39 |
| 1676332800000 | 3600.56 |
| 1676419200000 | 3578.94 |
| 1676505600000 | 3566.77 |
| 1676592000000 | 3519.25 |
| 1676851200000 | 3513.94 |
| 1676937600000 | 3506.08 |
| 1677024000000 | 3473.6 |
| 1677110400000 | 3474.85 |
| 1677196800000 | 3477.39 |
| 1677456000000 | 3436.78 |
| 1677542400000 | 3421.49 |
| 1677628800000 | 3425.15 |
| 1677715200000 | 3430.5 |
| 1677801600000 | 3436.16 |
| 1678060800000 | 3439.48 |
| 1678147200000 | 3452.91 |
| 1678233600000 | 3405.19 |
| 1678320000000 | 3400.41 |
| 1678406400000 | 3364.09 |
| 1678665600000 | 3385.31 |
| 1678752000000 | 3323.66 |
| 1678838400000 | 3353.2199 |
| 1678924800000 | 3313.81 |
| 1679011200000 | 3371.8 |
| 1679270400000 | 3342.06 |
| 1679356800000 | 3364.01 |
| 1679443200000 | 3381.44 |
| 1679529600000 | 3419.67 |
| 1679616000000 | 3386.96 |
| 1679875200000 | 3384.21 |
| 1679961600000 | 3423.26 |
| 1680048000000 | 3440.14 |
| 1680134400000 | 3452.71 |
| 1680220800000 | 3458.73 |
| 1680480000000 | 3481.78 |
| 1680566400000 | 3493.86 |
| 1680652800000 | 3498.32 |
| 1680739200000 | 3488.47 |
| 1680825600000 | 3491.31 |
| 1681084800000 | 3492.83 |
| 1681171200000 | 3504.17 |
| 1681257600000 | 3509.16 |
| 1681344000000 | 3523.28 |
| 1681430400000 | 3523.88 |
| 1681689600000 | 3506.68 |
| 1681776000000 | 3487.3 |
| 1681862400000 | 3461.32 |
| 1681948800000 | 3459.88 |
| 1682035200000 | 3459.87 |
| 1682294400000 | 3459.87 |
| 1682380800000 | 3451.63 |
| 1682467200000 | 3420.37 |
| 1682553600000 | 3424.74 |
| 1682640000000 | 3421.27 |
| 1682899200000 | 3421.28 |
| 1682985600000 | 3439.26 |
| 1683072000000 | 3440.75 |
| 1683158400000 | 3440.73 |
| 1683244800000 | 3455 |
| 1683504000000 | 3458.1 |
| 1683590400000 | 3451.43 |
| 1683676800000 | 3432.5 |
| 1683763200000 | 3423.37 |
| 1683849600000 | 3405.75 |
| 1684108800000 | 3378.43 |
| 1684195200000 | 3391.19 |
| 1684281600000 | 3379.64 |
| 1684368000000 | 3386.5 |
| 1684454400000 | 3382.66 |
| 1684713600000 | 3357.81 |
| 1684800000000 | 3325.9 |
| 1684886400000 | 3297.88 |
| 1684972800000 | 3255.9899 |
| 1685059200000 | 3280.35 |
| 1685318400000 | 3287.36 |
| 1685404800000 | 3275.42 |
| 1685491200000 | 3254.66 |
| 1685577600000 | 3246.52 |
| 1685664000000 | 3272.16 |
| 1685923200000 | 3272.16 |
| 1686009600000 | 3247.75 |
| 1686096000000 | 3245.81 |
| 1686182400000 | 3220.29 |
| 1686268800000 | 3233.03 |
| 1686528000000 | 3249.5 |
| 1686614400000 | 3249.2199 |
| 1686700800000 | 3264.17 |
| 1686787200000 | 3248.34 |
| 1686873600000 | 3273.28 |
| 1687132800000 | 3255.4699 |
| 1687219200000 | 3233.56 |
| 1687305600000 | 3246.71 |
| 1687392000000 | 3240.81 |
| 1687478400000 | 3215.7399 |
| 1687737600000 | 3209.17 |
| 1687824000000 | 3210.7199 |
| 1687910400000 | 3211.66 |
| 1687996800000 | 3211.66 |
| 1688083200000 | 3202.1 |
| 1688342400000 | 3240.87 |
| 1688428800000 | 3247.51 |
| 1688515200000 | 3245.44 |
| 1688601600000 | 3231.43 |
| 1688688000000 | 3211.05 |
| 1688947200000 | 3220.87 |
| 1689033600000 | 3243.48 |
| 1689120000000 | 3261.94 |
| 1689206400000 | 3308.77 |
| 1689292800000 | 3396.58 |
| 1689552000000 | 3383.44 |
| 1689638400000 | 3377.37 |
| 1689724800000 | 3377.35 |
| 1689811200000 | 3376.29 |
| 1689897600000 | 3372.5 |
| 1690156800000 | 3378.6 |
| 1690243200000 | 3415.99 |
| 1690329600000 | 3442.55 |
| 1690416000000 | 3470.7 |
| 1690502400000 | 3443.69 |
| 1690761600000 | 3496.48 |
| 1690848000000 | 3475.56 |
| 1690934400000 | 3443.67 |
| 1691020800000 | 3423.43 |
| 1691107200000 | 3435.55 |
| 1691366400000 | 3433.16 |
| 1691452800000 | 3429.84 |
| 1691539200000 | 3457.16 |
| 1691625600000 | 3453.87 |
| 1691712000000 | 3442.5 |
| 1691971200000 | 3428.18 |
| 1692057600000 | 3427.36 |
| 1692144000000 | 3440.47 |
| 1692230400000 | 3396.93 |
| 1692316800000 | 3394.01 |
| 1692576000000 | 3398.22 |
| 1692662400000 | 3403.75 |
| 1692748800000 | 3379.9 |
| 1692835200000 | 3396.56 |
| 1692921600000 | 3401.34 |
| 1693180800000 | 3401 |
| 1693267200000 | 3427.1 |
| 1693353600000 | 3430.61 |
| 1693440000000 | 3430.58 |
| 1693526400000 | 3445.85 |
| 1693785600000 | 3440.43 |
| 1693872000000 | 3414.17 |
| 1693958400000 | 3424.6 |
| 1694044800000 | 3416.93 |
| 1694131200000 | 3406.31 |
| 1694390400000 | 3407.63 |
| 1694476800000 | 3398.63 |
| 1694563200000 | 3402.54 |
| 1694649600000 | 3412.65 |
| 1694736000000 | 3432.67 |
| 1694995200000 | 3428.54 |
| 1695081600000 | 3426.84 |
| 1695168000000 | 3440.89 |
| 1695254400000 | 3428.48 |
| 1695340800000 | 3437.83 |
| 1695600000000 | 3425.4 |
| 1695686400000 | 3423.53 |
| 1695772800000 | 3398.51 |
| 1695859200000 | 3398.51 |
| 1695945600000 | 3383.46 |
| 1696204800000 | 3354.39 |
| 1696291200000 | 3348.06 |
| 1696377600000 | 3327.41 |
| 1696464000000 | 3329.55 |
| 1696550400000 | 3343.55 |
| 1696809600000 | 3332.38 |
| 1696896000000 | 3369.29 |
| 1696982400000 | 3382.02 |
| 1697068800000 | 3404.31 |
| 1697155200000 | 3393.4 |
| 1697414400000 | 3376.09 |
| 1697500800000 | 3385.27 |
| 1697587200000 | 3368.72 |
| 1697673600000 | 3342.61 |
| 1697760000000 | 3334.9699 |
| 1698019200000 | 3302.03 |
| 1698105600000 | 3313.94 |
| 1698192000000 | 3332.58 |
| 1698278400000 | 3327.45 |
| 1698364800000 | 3333.55 |
| 1698624000000 | 3331.03 |
| 1698710400000 | 3343.23 |
| 1698796800000 | 3321.94 |
| 1698883200000 | 3353.25 |
| 1698969600000 | 3389.95 |
| 1699228800000 | 3492.25 |
| 1699315200000 | 3463.76 |
| 1699401600000 | 3448.15 |
| 1699488000000 | 3434.57 |
| 1699574400000 | 3405.35 |
| 1699833600000 | 3405.36 |
| 1699920000000 | 3409.32 |
| 1700006400000 | 3476.25 |
| 1700092800000 | 3466.28 |
| 1700179200000 | 3464.53 |
| 1700438400000 | 3472.4 |
| 1700524800000 | 3494.66 |
| 1700611200000 | 3465.43 |
| 1700697600000 | 3459.24 |
| 1700784000000 | 3454.22 |
| 1701043200000 | 3444.18 |
| 1701129600000 | 3451.9 |
| 1701216000000 | 3460.17 |
| 1701302400000 | 3459.16 |
| 1701388800000 | 3446.36 |
| 1701648000000 | 3446.29 |
| 1701734400000 | 3441.03 |
| 1701820800000 | 3430.53 |
| 1701907200000 | 3415.01 |
| 1701993600000 | 3431.03 |
| 1702252800000 | 3435.96 |
| 1702339200000 | 3434.41 |
| 1702425600000 | 3430.75 |
| 1702512000000 | 3482.55 |
| 1702598400000 | 3497.76 |
| 1702857600000 | 3486.35 |
| 1702944000000 | 3498.5 |
| 1703030400000 | 3514.96 |
| 1703116800000 | 3505.46 |
| 1703203200000 | 3523.22 |
| 1703462400000 | 3523.22 |
| 1703548800000 | 3513.3 |
| 1703635200000 | 3527.13 |
| 1703721600000 | 3549.68 |
| 1703808000000 | 3554.37 |
| 1704153600000 | 3548.91 |
| 1704240000000 | 3557.96 |
| 1704326400000 | 3586.1 |
| 1704412800000 | 3605.02 |
| 1704672000000 | 3631.12 |
| 1704758400000 | 3635.8 |
| 1704844800000 | 3615.86 |
| 1704931200000 | 3606.5 |
| 1705017600000 | 3618.01 |
| 1705276800000 | 3629.96 |
| 1705363200000 | 3592.81 |
| 1705449600000 | 3558.22 |
| 1705536000000 | 3525.31 |
| 1705622400000 | 3546.19 |
| 1705881600000 | 3560.04 |
| 1705968000000 | 3564.23 |
| 1706054400000 | 3581.84 |
| 1706140800000 | 3581.84 |
| 1706227200000 | 3592.61 |
| 1706486400000 | 3602.53 |
| 1706572800000 | 3601.54 |
| 1706659200000 | 3591.73 |
| 1706745600000 | 3591.73 |
| 1706832000000 | 3599.75 |
| 1707091200000 | 3564.6 |
| 1707177600000 | 3558.59 |
| 1707264000000 | 3560.64 |
| 1707350400000 | 3558.69 |
| 1707436800000 | 3566.44 |
| 1707696000000 | 3566.48 |
| 1707782400000 | 3603.8 |
| 1707868800000 | 3583.89 |
| 1707955200000 | 3590.26 |
| 1708041600000 | 3600.95 |
| 1708300800000 | 3602.38 |
| 1708387200000 | 3633.11 |
| 1708473600000 | 3627.12 |
| 1708560000000 | 3640.44 |
| 1708646400000 | 3644.45 |
| 1708905600000 | 3635.87 |
| 1708992000000 | 3667.35 |
| 1709078400000 | 3631.36 |
| 1709164800000 | 3654.92 |
| 1709251200000 | 3629.91 |
| 1709510400000 | 3650.36 |
| 1709596800000 | 3633.5 |
| 1709683200000 | 3621.67 |
| 1709769600000 | 3653.54 |
| 1709856000000 | 3677.91 |
| 1710115200000 | 3691.38 |
| 1710201600000 | 3714.44 |
| 1710288000000 | 3706.13 |
| 1710374400000 | 3720.94 |
| 1710460800000 | 3731.68 |
| 1710720000000 | 3733.78 |
| 1710806400000 | 3712.22 |
| 1710892800000 | 3701.16 |
| 1710979200000 | 3738.2 |
| 1711065600000 | 3726.74 |
| 1711324800000 | 3731.76 |
| 1711411200000 | 3743.95 |
| 1711497600000 | 3727.8 |
| 1711584000000 | 3727.8 |
| 1711670400000 | 3742.11 |
| 1711929600000 | 3756.15 |
| 1712016000000 | 3743.11 |
| 1712102400000 | 3728.52 |
| 1712188800000 | 3775.09 |
| 1712275200000 | 3774.83 |
| 1712534400000 | 3781.67 |
| 1712620800000 | 3773.85 |
| 1712707200000 | 3773.87 |
| 1712793600000 | 3773.88 |
| 1712880000000 | 3758.68 |
| 1713139200000 | 3718.7 |
| 1713225600000 | 3677.85 |
| 1713312000000 | 3698.69 |
| 1713398400000 | 3719.36 |
| 1713484800000 | 3712.4 |
| 1713744000000 | 3745.19 |
| 1713830400000 | 3754.25 |
| 1713916800000 | 3785.74 |
| 1714003200000 | 3780.03 |
| 1714089600000 | 3805.51 |
| 1714348800000 | 3832.82 |
| 1714435200000 | 3820.84 |
| 1714521600000 | 3820.84 |
| 1714608000000 | 3841.34 |
| 1714694400000 | 3878.79 |
| 1714953600000 | 3903.7 |
| 1715040000000 | 3928.04 |
| 1715126400000 | 3928.36 |
| 1715212800000 | 3924.33 |
| 1715299200000 | 3927.28 |
| 1715558400000 | 3945.61 |
| 1715644800000 | 3961.59 |
| 1715731200000 | 3995.53 |
| 1715817600000 | 4031.69 |
| 1715904000000 | 4053.42 |
| 1716163200000 | 4088.43 |
| 1716249600000 | 4067 |
| 1716336000000 | 4067 |
| 1716422400000 | 4079.86 |
| 1716508800000 | 4050.83 |
| 1716768000000 | 4062.89 |
| 1716854400000 | 4054.13 |
| 1716940800000 | 4026.46 |
| 1717027200000 | 4029.14 |
| 1717113600000 | 3999.39 |
| 1717372800000 | 3999.38 |
| 1717459200000 | 4040.77 |
| 1717545600000 | 4035.03 |
| 1717632000000 | 4062.34 |
| 1717718400000 | 4085.64 |
| 1717977600000 | 4059.49 |
| 1718064000000 | 4077.29 |
| 1718150400000 | 4080.29 |
| 1718236800000 | 4112.5 |
| 1718323200000 | 4088.33 |
| 1718582400000 | 4088.32 |
| 1718668800000 | 4082.51 |
| 1718755200000 | 4063.09 |
| 1718841600000 | 4046.24 |
| 1718928000000 | 4047.05 |
| 1719187200000 | 4025.25 |
| 1719273600000 | 4014.87 |
| 1719360000000 | 4025.65 |
| 1719446400000 | 4004.13 |
| 1719532800000 | 4027.38 |
| 1719792000000 | 4054.69 |
| 1719878400000 | 4062.27 |
| 1719964800000 | 4110.46 |
| 1720051200000 | 4127.1899 |
| 1720137600000 | 4119.3 |
| 1720396800000 | 4119.34 |
| 1720483200000 | 4131.12 |
| 1720569600000 | 4149.66 |
| 1720656000000 | 4185.84 |
| 1720742400000 | 4186.3 |
| 1721001600000 | 4215.61 |
| 1721088000000 | 4202.11 |
| 1721174400000 | 4237.92 |
| 1721260800000 | 4227.57 |
| 1721347200000 | 4200.82 |
| 1721606400000 | 4168.66 |
| 1721692800000 | 4203.3 |
| 1721779200000 | 4174.16 |
| 1721865600000 | 4155.68 |
| 1721952000000 | 4161.76 |
| 1722211200000 | 4205.91 |
| 1722297600000 | 4192.28 |
| 1722384000000 | 4231.63 |
| 1722470400000 | 4252.59 |
| 1722556800000 | 4238.14 |
| 1722816000000 | 4051.92 |
| 1722902400000 | 4118.6 |
| 1722988800000 | 4164.04 |
| 1723075200000 | 4172.61 |
| 1723161600000 | 4265.93 |
| 1723420800000 | 4264.66 |
| 1723507200000 | 4261.64 |
| 1723593600000 | 4310.2 |
| 1723680000000 | 4276.83 |
| 1723766400000 | 4313.05 |
| 1724025600000 | 4411.67 |
| 1724112000000 | 4391.09 |
| 1724198400000 | 4380.4 |
| 1724284800000 | 4389.53 |
| 1724371200000 | 4355.99 |
| 1724630400000 | 4388.58 |
| 1724716800000 | 4407.58 |
| 1724803200000 | 4414.52 |
| 1724889600000 | 4390.02 |
| 1724976000000 | 4443.43 |
| 1725235200000 | 4416.92 |
| 1725321600000 | 4404.16 |
| 1725408000000 | 4392.24 |
| 1725494400000 | 4382.36 |
| 1725580800000 | 4352.17 |
| 1725840000000 | 4301.24 |
| 1725926400000 | 4354.13 |
| 1726012800000 | 4322.61 |
| 1726099200000 | 4340.6 |
| 1726185600000 | 4422.59 |
| 1726444800000 | 4422.55 |
| 1726531200000 | 4520.61 |
| 1726617600000 | 4527.17 |
| 1726704000000 | 4603.62 |
| 1726790400000 | 4631.2299 |
| 1727049600000 | 4620.54 |
| 1727136000000 | 4677.65 |
| 1727222400000 | 4681.9799 |
| 1727308800000 | 4657.6 |
| 1727395200000 | 4659.02 |
| 1727654400000 | 4642.2 |
| 1727740800000 | 4626.08 |
| 1727827200000 | 4564.88 |
| 1727913600000 | 4514.18 |
| 1728000000000 | 4497.05 |
| 1728259200000 | 4451.97 |
| 1728345600000 | 4454.42 |
| 1728432000000 | 4458.96 |
| 1728518400000 | 4467.61 |
| 1728604800000 | 4457.42 |
| 1728864000000 | 4451.18 |
| 1728950400000 | 4443.41 |
| 1729036800000 | 4440.95 |
| 1729123200000 | 4443.43 |
| 1729209600000 | 4468.52 |
| 1729468800000 | 4467.63 |
| 1729555200000 | 4442.84 |
| 1729641600000 | 4424.14 |
| 1729728000000 | 4398.97 |
| 1729814400000 | 4377.68 |
| 1730073600000 | 4336.09 |
| 1730160000000 | 4331.08 |
| 1730246400000 | 4303.66 |
| 1730332800000 | 4303.6 |
| 1730419200000 | 4312.9799 |
| 1730678400000 | 4344.7299 |
| 1730764800000 | 4378.72 |
| 1730851200000 | 4386.89 |
| 1730937600000 | 4356.29 |
| 1731024000000 | 4361.47 |
| 1731283200000 | 4304.92 |
| 1731369600000 | 4282.05 |
| 1731456000000 | 4280.83 |
| 1731542400000 | 4232.12 |
| 1731628800000 | 4228.03 |
| 1731888000000 | 4241.33 |
| 1731974400000 | 4251 |
| 1732060800000 | 4256.06 |
| 1732147200000 | 4231.9 |
| 1732233600000 | 4232.2299 |
| 1732492800000 | 4272.96 |
| 1732579200000 | 4265.46 |
| 1732665600000 | 4292.7 |
| 1732752000000 | 4273.71 |
| 1732838400000 | 4272.09 |
| 1733097600000 | 4265.67 |
| 1733184000000 | 4288.88 |
| 1733270400000 | 4336.95 |
| 1733356800000 | 4368.05 |
| 1733443200000 | 4385.63 |
| 1733702400000 | 4371.93 |
| 1733788800000 | 4373.55 |
| 1733875200000 | 4354.83 |
| 1733961600000 | 4348.84 |
| 1734048000000 | 4363.79 |
| 1734307200000 | 4350.71 |
| 1734393600000 | 4312.43 |
| 1734480000000 | 4316.91 |
| 1734566400000 | 4289.4 |
| 1734652800000 | 4267.96 |
| 1734912000000 | 4293.54 |
| 1734998400000 | 4307.88 |
| 1735084800000 | 4307.88 |
| 1735171200000 | 4360.39 |
| 1735257600000 | 4392.35 |
| 1735516800000 | 4423.72 |
| 1735603200000 | 4428.82 |
| 1735776000000 | 4406.16 |
| 1735862400000 | 4387.99 |
| 1736121600000 | 4375.09 |
| 1736208000000 | 4408.58 |
| 1736294400000 | 4352.02 |
| 1736380800000 | 4296.17 |
| 1736467200000 | 4306.83 |
| 1736726400000 | 4246.76 |
| 1736812800000 | 4226.87 |
| 1736899200000 | 4176.21 |
| 1736985600000 | 4166.53 |
| 1737072000000 | 4191.43 |
| 1737331200000 | 4223.68 |
| 1737417600000 | 4273.93 |
| 1737504000000 | 4313.36 |
| 1737590400000 | 4278.36 |
| 1737676800000 | 4318.54 |
| 1737936000000 | 4261.1 |
| 1738022400000 | 4225.83 |
| 1738108800000 | 4225.81 |
| 1738195200000 | 4225.86 |
| 1738281600000 | 4178.8 |
| 1738540800000 | 4157.54 |
| 1738627200000 | 4211.25 |
| 1738713600000 | 4266.29 |
| 1738800000000 | 4277.35 |
| 1738886400000 | 4298.18 |
| 1739145600000 | 4258.03 |
| 1739232000000 | 4258.03 |
| 1739318400000 | 4276.66 |
| 1739404800000 | 4273.46 |
| 1739491200000 | 4289.86 |
| 1739750400000 | 4271.61 |
| 1739836800000 | 4240.49 |
| 1739923200000 | 4218.91 |
| 1740009600000 | 4223.54 |
| 1740096000000 | 4255.42 |
| 1740355200000 | 4232.96 |
| 1740441600000 | 4162.26 |
| 1740528000000 | 4197.7299 |
| 1740614400000 | 4203.17 |
| 1740700800000 | 4111.24 |
| 1740960000000 | 4097.41 |
| 1741046400000 | 4030.29 |
| 1741132800000 | 4096 |
| 1741219200000 | 4098.4399 |
| 1741305600000 | 4081.78 |
| 1741564800000 | 4036.45 |
| 1741651200000 | 3994.64 |
| 1741737600000 | 3923.09 |
| 1741824000000 | 3994.76 |
| 1741910400000 | 4021.39 |
| 1742169600000 | 4068.31 |
| 1742256000000 | 4068.35 |
| 1742342400000 | 4059.86 |
| 1742428800000 | 4050.58 |
| 1742515200000 | 4058.37 |
| 1742774400000 | 4028.32 |
| 1742860800000 | 4058.6 |
| 1742947200000 | 4070.19 |
| 1743033600000 | 4115.79 |
| 1743120000000 | 4058.47 |
| 1743379200000 | 4058.54 |
| 1743465600000 | 4058.52 |
| 1743552000000 | 4051.25 |
| 1743638400000 | 4043.5 |
| 1743724800000 | 3993.94 |
| 1743984000000 | 3735.03 |
| 1744070400000 | 3741.49 |
| 1744156800000 | 3629.27 |
| 1744243200000 | 3832.46 |
| 1744329600000 | 3861.87 |
| 1744588800000 | 3941.7 |
| 1744675200000 | 3960.99 |
| 1744761600000 | 3934.73 |
| 1744848000000 | 3949.49 |
| 1744934400000 | 3993.15 |
| 1745193600000 | 4016.39 |
| 1745280000000 | 3959.16 |
| 1745366400000 | 4005.72 |
| 1745452800000 | 4032.33 |
| 1745539200000 | 4061.77 |
| 1745798400000 | 4102.16 |
| 1745884800000 | 4126.06 |
| 1745971200000 | 4183.1 |
| 1746057600000 | 4183.09 |
| 1746144000000 | 4274.15 |
| 1746403200000 | 4319.49 |
| 1746489600000 | 4272.25 |
| 1746576000000 | 4306.1899 |
| 1746662400000 | 4258.09 |
| 1746748800000 | 4254.74 |
| 1747008000000 | 4254.7 |
| 1747094400000 | 4330.09 |
| 1747180800000 | 4382.46 |
| 1747267200000 | 4365.53 |
| 1747353600000 | 4339.11 |
| 1747612800000 | 4286.42 |
| 1747699200000 | 4272.29 |
| 1747785600000 | 4284.2299 |
| 1747872000000 | 4242.82 |
| 1747958400000 | 4303.1 |
| 1748217600000 | 4306.27 |
| 1748304000000 | 4264.04 |
| 1748390400000 | 4279.11 |
| 1748476800000 | 4255.56 |
| 1748563200000 | 4214.86 |
| 1748822400000 | 4214.84 |
| 1748908800000 | 4205.77 |
| 1748995200000 | 4212.71 |
| 1749081600000 | 4264.56 |
| 1749168000000 | 4261.58 |
| 1749427200000 | 4278.66 |
| 1749513600000 | 4277.9399 |
| 1749600000000 | 4294.62 |
| 1749686400000 | 4316.52 |
| 1749772800000 | 4262.2299 |
| 1750032000000 | 4258.15 |
| 1750118400000 | 4236 |
| 1750204800000 | 4233.63 |
| 1750291200000 | 4194.1899 |
| 1750377600000 | 4201.3 |
| 1750636800000 | 4177.56 |
| 1750723200000 | 4233.76 |
| 1750809600000 | 4260.59 |
| 1750896000000 | 4292.5 |
| 1750982400000 | 4292.4799 |
| 1751241600000 | 4331.09 |
| 1751328000000 | 4372.05 |
| 1751414400000 | 4364.6 |
| 1751500800000 | 4387.21 |
| 1751587200000 | 4392.4 |
| 1751846400000 | 4339.22 |
| 1751932800000 | 4316.59 |
| 1752019200000 | 4315.01 |
| 1752105600000 | 4335.7 |
| 1752192000000 | 4334.92 |
| 1752451200000 | 4339.83 |
| 1752537600000 | 4319.89 |
| 1752624000000 | 4276.11 |
| 1752710400000 | 4290.96 |
| 1752796800000 | 4321.4799 |
| 1753056000000 | 4322.06 |
| 1753142400000 | 4309.33 |
| 1753228800000 | 4341.59 |
| 1753315200000 | 4373.85 |
| 1753401600000 | 4351.13 |
| 1753660800000 | 4326.09 |
| 1753747200000 | 4313.09 |
| 1753833600000 | 4300.59 |
| 1753920000000 | 4269.32 |
| 1754006400000 | 4300.16 |
| 1754265600000 | 4320.63 |
| 1754352000000 | 4353.62 |
| 1754438400000 | 4343.77 |
| 1754524800000 | 4347.37 |
| 1754611200000 | 4347.5 |
| 1754870400000 | 4376.04 |
| 1754956800000 | 4392.45 |
| 1755043200000 | 4462.12 |
| 1755129600000 | 4443.24 |
| 1755216000000 | 4432.76 |
| 1755475200000 | 4440.34 |
| 1755561600000 | 4450.96 |
| 1755648000000 | 4434.4799 |
| 1755734400000 | 4440.37 |
| 1755820800000 | 4450.81 |
| 1756080000000 | 4484.63 |
| 1756166400000 | 4427.49 |
| 1756252800000 | 4429.51 |
| 1756339200000 | 4441.52 |
| 1756425600000 | 4409.05 |
| 1756684800000 | 4409 |
| 1756771200000 | 4394.2 |
| 1756857600000 | 4417.92 |
| 1756944000000 | 4414.7299 |
| 1757030400000 | 4414.74 |
| 1757289600000 | 4440.68 |
| 1757376000000 | 4460.4 |
| 1757462400000 | 4452.61 |
| 1757548800000 | 4461.95 |
| 1757635200000 | 4518.41 |
| 1757894400000 | 4518.4399 |
| 1757980800000 | 4518.42 |
| 1758067200000 | 4575.27 |
| 1758153600000 | 4557.55 |
| 1758240000000 | 4546.58 |
| 1758499200000 | 4565.54 |
| 1758585600000 | 4580.14 |
| 1758672000000 | 4572.84 |
| 1758758400000 | 4572.77 |
| 1758844800000 | 4580.21 |
| 1759104000000 | 4589.6899 |
| 1759190400000 | 4596.12 |
| 1759276800000 | 4628.47 |
| 1759363200000 | 4681.57 |
| 1759449600000 | 4680.43 |
| 1759708800000 | 4668.76 |
| 1759795200000 | 4651.61 |
| 1759881600000 | 4646.28 |
| 1759968000000 | 4677.9799 |
| 1760054400000 | 4650.13 |
| 1760313600000 | 4628.49 |
| 1760400000000 | 4607.7 |
| 1760486400000 | 4620.53 |
| 1760572800000 | 4629.71 |
| 1760659200000 | 4599.16 |
| 1760918400000 | 4599.21 |
| 1761004800000 | 4627.86 |
| 1761091200000 | 4594.58 |
| 1761177600000 | 4605.03 |
| 1761264000000 | 4626.75 |
| 1761523200000 | 4652.15 |
| 1761609600000 | 4649.02 |
| 1761696000000 | 4655.96 |
| 1761782400000 | 4643.99 |
| 1761868800000 | 4645.72 |
| 1762128000000 | 4653.16 |
| 1762214400000 | 4640.51 |
| 1762300800000 | 4645.06 |
| 1762387200000 | 4652.08 |
| 1762473600000 | 4658.66 |
| 1762732800000 | 4692.4799 |
| 1762819200000 | 4727.53 |
| 1762905600000 | 4727.9 |
| 1762992000000 | 4738.12 |
| 1763078400000 | 4711.33 |
| 1763337600000 | 4699.12 |
| 1763424000000 | 4644.8 |
| 1763510400000 | 4681.89 |
| 1763596800000 | 4683.63 |
| 1763683200000 | 4676.71 |
| 1763942400000 | 4696 |
| 1764028800000 | 4691 |
| 1764115200000 | 4710.74 |
| 1764201600000 | 4705.14 |
| 1764288000000 | 4663.95 |
| STOXX Malaysia All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -9.0632769103295 | -15.71715618689 |
| 2019 | 2.18587617382 | 19.422456386872 |
| 2020 | 11.692474337493 | 19.987685664342 |
| 2021 | -5.4002641901259 | -1.2303801472855 |
| 2022 | -8.9974252985843 | -20.805275435793 |
| 2023 | 1.4757271574922 | 12.465440780807 |
| 2024 | 24.497146468147 | 7.6467251449016 |
| 2025 | 5.8960412969361 | 36.978418422189 |
Methodology
The STOXX Malaysia All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Malaysia. STOXX Malaysia All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1169661423 | SWMYACGR | .SWMYACGR | |
| Price EUR | CH1169661431 | SWMYACP | .SWMYACP | |
| Net Return EUR | CH1169661415 | SWMYACR | .SWMYACR | |
| Net Return USD | CH1169661381 | SWMYACV | .SWMYACV | |
| Gross Return USD | CH1169661399 | SWMYACGV | .SWMYACGV | |
| Price USD | CH1169661407 | SWMYACL | .SWMYACL |
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 |
|---|---|---|---|
| Malayan Banking Bhd | Banks | Malaysia | 7.469% |
| Public Bank Bhd | Banks | Malaysia | 7.145% |
| CIMB Group Holdings Bhd | Banks | Malaysia | 6.323% |
| Tenaga Nasional Bhd | Utilities | Malaysia | 5.045% |
| PRESS METAL ALUMINIUM HOLDINGS | Basic Resources | Malaysia | 3.512% |
| Gamuda Bhd | Construction and Materials | Malaysia | 3.087% |
| IHH HEALTHCARE | Healthcare | Malaysia | 2.502% |
| YTL | Utilities | Malaysia | 1.857% |
| HONG LEONG BANK | Banks | Malaysia | 1.827% |
| RHB BANK BHD | Banks | Malaysia | 1.786% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.