Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Malaysia Large 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 Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Malaysia covering approximately 70% of investable market capitalization. STOXX Malaysia Large 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 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 Large Cap | 193.0 | 73.5 | 3.5 | 2.0 | 12.3 | 0.6 | 16.8 | 0.8 | 4.0 |
| STOXX Emerging Markets Large Cap | 19,443.0 | 6,768.2 | 7.8 | 2.1 | 665.4 | 0.0 | 9.8 | 0.0 | 6.9 |
Supersector weighting (top 10)
| Banks | 52.8 |
|---|---|
| Utilities | 13.5 |
| Food, Beverage and Tobacco | 7.8 |
| Basic Resources | 6.9 |
| Telecommunications | 4.8 |
| Health Care | 4.7 |
| Chemicals | 4.2 |
| Industrial Goods and Services | 2.9 |
| Travel and Leisure | 1.6 |
| Energy | 0.9 |
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 Large Cap | -2.0 | -4.0 | 11.5 | 3.7 | 38.7 | N/A | N/A | 11.5 | 1.2 | 6.8 |
| STOXX Emerging Markets Large Cap | 0.7 | 2.5 | 8.0 | 5.0 | 41.6 | N/A | N/A | 8.0 | 1.6 | 7.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Malaysia Large Cap | N/A | N/A | 11.7 | 12.0 | 13.4 | N/A | N/A | 0.5 | -0.1 | 0.4 |
| STOXX Emerging Markets Large Cap | N/A | N/A | 14.3 | 15.6 | 16.7 | N/A | N/A | 0.3 | -0.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Malaysia Large Cap | 0.3 | 0.5 | 0.4 | 0.5 | 0.5 | 17.9 | 14.2 | 14.2 | 14.0 | 15.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Malaysia Large Cap | 0.2 | 0.4 | 0.3 | 0.4 | 0.4 | -2.0 | -2.0 | 0.1 | -0.1 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 31, 2025
BENCHMARK INDICES
STOXX Malaysia Large 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 Large Cap | 14.1 | 13.1 | 14.1 | 13.1 | 1.3 | 4.7 | 1.7 | 0.7 |
| STOXX Emerging Markets Large Cap | 14.1 | 12.5 | 13.6 | 12.4 | 1.7 | 2.4 | 0.9 | 31.2 |
Performance and annual returns
| STOXX Malaysia Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 999.3 |
| 1001462400000 | 983.5 |
| 1001548800000 | 1003.13 |
| 1001635200000 | 1002.15 |
| 1001894400000 | 1004.23 |
| 1001980800000 | 1008.72 |
| 1002067200000 | 1002.35 |
| 1002153600000 | 984.33 |
| 1002240000000 | 981.93 |
| 1002499200000 | 969 |
| 1002585600000 | 987.48 |
| 1002672000000 | 977.89 |
| 1002758400000 | 987.82 |
| 1002844800000 | 985.95 |
| 1003104000000 | 1008.47 |
| 1003190400000 | 1004.24 |
| 1003276800000 | 1021.41 |
| 1003363200000 | 1019.36 |
| 1003449600000 | 999.94 |
| 1003708800000 | 990.35 |
| 1003795200000 | 997.53 |
| 1003881600000 | 1008.89 |
| 1003968000000 | 1001.64 |
| 1004054400000 | 993.31 |
| 1004313600000 | 976.71 |
| 1004400000000 | 969.9 |
| 1004486400000 | 955.22 |
| 1004572800000 | 942.15 |
| 1004659200000 | 940.53 |
| 1004918400000 | 933.45 |
| 1005004800000 | 937.13 |
| 1005091200000 | 934.23 |
| 1005177600000 | 943.18 |
| 1005264000000 | 945.64 |
| 1005523200000 | 950.82 |
| 1005609600000 | 976.01 |
| 1005696000000 | 976.01 |
| 1005782400000 | 1015.94 |
| 1005868800000 | 1019.59 |
| 1006128000000 | 993.3 |
| 1006214400000 | 991.32 |
| 1006300800000 | 1009.4 |
| 1006387200000 | 1009.4 |
| 1006473600000 | 1019.38 |
| 1006732800000 | 1014.74 |
| 1006819200000 | 1011.19 |
| 1006905600000 | 1027.07 |
| 1006992000000 | 1034.82 |
| 1007078400000 | 1026.54 |
| 1007337600000 | 1049.14 |
| 1007424000000 | 1053.96 |
| 1007510400000 | 1061.45 |
| 1007596800000 | 1068.59 |
| 1007683200000 | 1082.22 |
| 1007942400000 | 1089.09 |
| 1008028800000 | 1094.84 |
| 1008115200000 | 1098.58 |
| 1008201600000 | 1092.63 |
| 1008288000000 | 1088.81 |
| 1008547200000 | 1088.81 |
| 1008633600000 | 1088.81 |
| 1008720000000 | 1088.81 |
| 1008806400000 | 1080.86 |
| 1008892800000 | 1093.35 |
| 1009152000000 | 1105.17 |
| 1009238400000 | 1105.17 |
| 1009324800000 | 1123.24 |
| 1009411200000 | 1142.2 |
| 1009497600000 | 1152.24 |
| 1009756800000 | 1159.85 |
| 1009929600000 | 1128.77 |
| 1010016000000 | 1124.52 |
| 1010102400000 | 1135.95 |
| 1010361600000 | 1140.3 |
| 1010448000000 | 1128.94 |
| 1010534400000 | 1147 |
| 1010620800000 | 1153.24 |
| 1010707200000 | 1153.98 |
| 1010966400000 | 1144.64 |
| 1011052800000 | 1152.85 |
| 1011139200000 | 1153.16 |
| 1011225600000 | 1145.51 |
| 1011312000000 | 1143.49 |
| 1011571200000 | 1138.89 |
| 1011657600000 | 1128 |
| 1011744000000 | 1129.16 |
| 1011830400000 | 1123.72 |
| 1011916800000 | 1133.51 |
| 1012176000000 | 1143.87 |
| 1012262400000 | 1143.67 |
| 1012348800000 | 1150.2 |
| 1012435200000 | 1168.29 |
| 1012521600000 | 1168.29 |
| 1012780800000 | 1178.62 |
| 1012867200000 | 1165.38 |
| 1012953600000 | 1155.92 |
| 1013040000000 | 1135.71 |
| 1013126400000 | 1151.7 |
| 1013385600000 | 1151.7 |
| 1013472000000 | 1151.7 |
| 1013558400000 | 1151.7 |
| 1013644800000 | 1154.58 |
| 1013731200000 | 1171.06 |
| 1013990400000 | 1171.93 |
| 1014076800000 | 1179.75 |
| 1014163200000 | 1160.71 |
| 1014249600000 | 1151.12 |
| 1014336000000 | 1147.35 |
| 1014595200000 | 1130.71 |
| 1014681600000 | 1124.03 |
| 1014768000000 | 1122.74 |
| 1014854400000 | 1129 |
| 1014940800000 | 1151.62 |
| 1015200000000 | 1158.24 |
| 1015286400000 | 1176.08 |
| 1015372800000 | 1173.84 |
| 1015459200000 | 1187.45 |
| 1015545600000 | 1184.14 |
| 1015804800000 | 1215.18 |
| 1015891200000 | 1198.33 |
| 1015977600000 | 1204.23 |
| 1016064000000 | 1202.68 |
| 1016150400000 | 1202.68 |
| 1016409600000 | 1211.83 |
| 1016496000000 | 1200.84 |
| 1016582400000 | 1199.72 |
| 1016668800000 | 1200.8 |
| 1016755200000 | 1186.93 |
| 1017014400000 | 1170.54 |
| 1017100800000 | 1183.72 |
| 1017187200000 | 1175.4 |
| 1017273600000 | 1165.07 |
| 1017360000000 | 1171.65 |
| 1017619200000 | 1185 |
| 1017705600000 | 1176.53 |
| 1017792000000 | 1179.33 |
| 1017878400000 | 1165.97 |
| 1017964800000 | 1175.21 |
| 1018224000000 | 1182.45 |
| 1018310400000 | 1183 |
| 1018396800000 | 1179.32 |
| 1018483200000 | 1173.7 |
| 1018569600000 | 1169.93 |
| 1018828800000 | 1179.39 |
| 1018915200000 | 1171.06 |
| 1019001600000 | 1182.01 |
| 1019088000000 | 1167.58 |
| 1019174400000 | 1181.11 |
| 1019433600000 | 1201.28 |
| 1019520000000 | 1210.07 |
| 1019606400000 | 1198.88 |
| 1019692800000 | 1198.88 |
| 1019779200000 | 1206.34 |
| 1020038400000 | 1192.91 |
| 1020124800000 | 1202.71 |
| 1020211200000 | 1202.71 |
| 1020297600000 | 1199.35 |
| 1020384000000 | 1201.11 |
| 1020643200000 | 1206.08 |
| 1020729600000 | 1200.02 |
| 1020816000000 | 1199.61 |
| 1020902400000 | 1198.62 |
| 1020988800000 | 1183.78 |
| 1021248000000 | 1185.52 |
| 1021334400000 | 1190.33 |
| 1021420800000 | 1187.92 |
| 1021507200000 | 1184.97 |
| 1021593600000 | 1180 |
| 1021852800000 | 1181.72 |
| 1021939200000 | 1185.13 |
| 1022025600000 | 1175.83 |
| 1022112000000 | 1177.74 |
| 1022198400000 | 1167.48 |
| 1022457600000 | 1167.48 |
| 1022544000000 | 1166.52 |
| 1022630400000 | 1167.43 |
| 1022716800000 | 1167.35 |
| 1022803200000 | 1119.47 |
| 1023062400000 | 1133.11 |
| 1023148800000 | 1132.11 |
| 1023235200000 | 1117.57 |
| 1023321600000 | 1130.27 |
| 1023408000000 | 1134.09 |
| 1023667200000 | 1137.65 |
| 1023753600000 | 1135.49 |
| 1023840000000 | 1138.35 |
| 1023926400000 | 1143.96 |
| 1024012800000 | 1140.33 |
| 1024272000000 | 1134.47 |
| 1024358400000 | 1136.17 |
| 1024444800000 | 1133.11 |
| 1024531200000 | 1134.58 |
| 1024617600000 | 1126.8 |
| 1024876800000 | 1110.09 |
| 1024963200000 | 1095.92 |
| 1025049600000 | 1090.66 |
| 1025136000000 | 1088.48 |
| 1025222400000 | 1102.82 |
| 1025481600000 | 1101.96 |
| 1025568000000 | 1170.12 |
| 1025654400000 | 1147.31 |
| 1025740800000 | 1134.71 |
| 1025827200000 | 1138.11 |
| 1026086400000 | 1117.96 |
| 1026172800000 | 1131.61 |
| 1026259200000 | 1129.47 |
| 1026345600000 | 1125.13 |
| 1026432000000 | 1122.48 |
| 1026691200000 | 1120.55 |
| 1026777600000 | 1117.18 |
| 1026864000000 | 1113.57 |
| 1026950400000 | 1117.45 |
| 1027036800000 | 1112.65 |
| 1027296000000 | 1090.84 |
| 1027382400000 | 1099.08 |
| 1027468800000 | 1078.49 |
| 1027555200000 | 1092.05 |
| 1027641600000 | 1096.34 |
| 1027900800000 | 1096.08 |
| 1027987200000 | 1095.13 |
| 1028073600000 | 1091.89 |
| 1028160000000 | 1100.95 |
| 1028246400000 | 1090.41 |
| 1028505600000 | 1098.52 |
| 1028592000000 | 1100.23 |
| 1028678400000 | 1102.57 |
| 1028764800000 | 1104.66 |
| 1028851200000 | 1104.42 |
| 1029110400000 | 1109.96 |
| 1029196800000 | 1112.12 |
| 1029283200000 | 1110.25 |
| 1029369600000 | 1118.71 |
| 1029456000000 | 1128.28 |
| 1029715200000 | 1125.82 |
| 1029801600000 | 1122.02 |
| 1029888000000 | 1119.2 |
| 1029974400000 | 1118.36 |
| 1030060800000 | 1121.65 |
| 1030320000000 | 1116.87 |
| 1030406400000 | 1121.88 |
| 1030492800000 | 1113.07 |
| 1030579200000 | 1096.06 |
| 1030665600000 | 1085.81 |
| 1030924800000 | 1096.71 |
| 1031011200000 | 1097.59 |
| 1031097600000 | 1098.09 |
| 1031184000000 | 1095.29 |
| 1031270400000 | 1070.21 |
| 1031529600000 | 1054.21 |
| 1031616000000 | 1045.72 |
| 1031702400000 | 1050.47 |
| 1031788800000 | 1060.31 |
| 1031875200000 | 1052.38 |
| 1032134400000 | 1051.29 |
| 1032220800000 | 1059.66 |
| 1032307200000 | 1027.33 |
| 1032393600000 | 1017.67 |
| 1032480000000 | 1015.79 |
| 1032739200000 | 999.41 |
| 1032825600000 | 984.41 |
| 1032912000000 | 954.82 |
| 1032998400000 | 962.76 |
| 1033084800000 | 976.9 |
| 1033344000000 | 954.98 |
| 1033430400000 | 974.27 |
| 1033516800000 | 976.82 |
| 1033603200000 | 981.89 |
| 1033689600000 | 981.37 |
| 1033948800000 | 987.13 |
| 1034035200000 | 993.76 |
| 1034121600000 | 992.8 |
| 1034208000000 | 991.76 |
| 1034294400000 | 999.92 |
| 1034553600000 | 995.76 |
| 1034640000000 | 977.85 |
| 1034726400000 | 993.08 |
| 1034812800000 | 999.11 |
| 1034899200000 | 1005.49 |
| 1035158400000 | 1010.1 |
| 1035244800000 | 1012.84 |
| 1035331200000 | 1015.13 |
| 1035417600000 | 1016.61 |
| 1035504000000 | 1013.78 |
| 1035763200000 | 1024.09 |
| 1035849600000 | 1022.74 |
| 1035936000000 | 1021.61 |
| 1036022400000 | 1022.2 |
| 1036108800000 | 1020.64 |
| 1036368000000 | 1020.64 |
| 1036454400000 | 1010.41 |
| 1036540800000 | 1020.1 |
| 1036627200000 | 1014.21 |
| 1036713600000 | 1022.14 |
| 1036972800000 | 1004.92 |
| 1037059200000 | 1000.88 |
| 1037145600000 | 992.95 |
| 1037232000000 | 987.95 |
| 1037318400000 | 989.23 |
| 1037577600000 | 984.82 |
| 1037664000000 | 977.91 |
| 1037750400000 | 981.69 |
| 1037836800000 | 991.17 |
| 1037923200000 | 987.84 |
| 1038182400000 | 993.55 |
| 1038268800000 | 987.21 |
| 1038355200000 | 969.64 |
| 1038441600000 | 970.83 |
| 1038528000000 | 964.21 |
| 1038787200000 | 953.29 |
| 1038873600000 | 943.17 |
| 1038960000000 | 947.53 |
| 1039046400000 | 947.53 |
| 1039132800000 | 947.53 |
| 1039392000000 | 994.65 |
| 1039478400000 | 987.59 |
| 1039564800000 | 994.41 |
| 1039651200000 | 996.44 |
| 1039737600000 | 987.34 |
| 1039996800000 | 984.5 |
| 1040083200000 | 997.77 |
| 1040169600000 | 1003 |
| 1040256000000 | 1005.21 |
| 1040342400000 | 1005.09 |
| 1040601600000 | 1009.15 |
| 1040688000000 | 1013.53 |
| 1040774400000 | 1013.53 |
| 1040860800000 | 1032.57 |
| 1040947200000 | 1030.77 |
| 1041206400000 | 1024.06 |
| 1041292800000 | 1007.36 |
| 1041465600000 | 993.48 |
| 1041552000000 | 998.15 |
| 1041811200000 | 984.4 |
| 1041897600000 | 977.4 |
| 1041984000000 | 976.75 |
| 1042070400000 | 977.28 |
| 1042156800000 | 991.4 |
| 1042416000000 | 1017.54 |
| 1042502400000 | 1044.32 |
| 1042588800000 | 1048.69 |
| 1042675200000 | 1050.03 |
| 1042761600000 | 1052.18 |
| 1043020800000 | 1043.76 |
| 1043107200000 | 1053.66 |
| 1043193600000 | 1050.8 |
| 1043280000000 | 1046.4 |
| 1043366400000 | 1051.49 |
| 1043625600000 | 1049.07 |
| 1043712000000 | 1051.57 |
| 1043798400000 | 1041.62 |
| 1043884800000 | 1040.98 |
| 1043971200000 | 1040.98 |
| 1044230400000 | 1040.98 |
| 1044316800000 | 1040.98 |
| 1044403200000 | 1048.31 |
| 1044489600000 | 1037.42 |
| 1044576000000 | 1032.8 |
| 1044835200000 | 1037.38 |
| 1044921600000 | 1036.08 |
| 1045008000000 | 1036.08 |
| 1045094400000 | 1031.38 |
| 1045180800000 | 1034.82 |
| 1045440000000 | 1033.35 |
| 1045526400000 | 1033.61 |
| 1045612800000 | 1037.87 |
| 1045699200000 | 1028.51 |
| 1045785600000 | 1032.8 |
| 1046044800000 | 1026.69 |
| 1046131200000 | 1028.56 |
| 1046217600000 | 1026.74 |
| 1046304000000 | 1030.15 |
| 1046390400000 | 1022.4 |
| 1046649600000 | 1022.29 |
| 1046736000000 | 1022.29 |
| 1046822400000 | 1013.67 |
| 1046908800000 | 1019.05 |
| 1046995200000 | 1011.41 |
| 1047254400000 | 998.89 |
| 1047340800000 | 989.17 |
| 1047427200000 | 1007.92 |
| 1047513600000 | 1000.24 |
| 1047600000000 | 1000.22 |
| 1047859200000 | 992.23 |
| 1047945600000 | 989.08 |
| 1048032000000 | 992.64 |
| 1048118400000 | 993.59 |
| 1048204800000 | 999.03 |
| 1048464000000 | 1000.16 |
| 1048550400000 | 997.38 |
| 1048636800000 | 1002.52 |
| 1048723200000 | 993.72 |
| 1048809600000 | 995.91 |
| 1049068800000 | 999.95 |
| 1049155200000 | 989.65 |
| 1049241600000 | 987.44 |
| 1049328000000 | 990.19 |
| 1049414400000 | 996.1 |
| 1049673600000 | 1004.95 |
| 1049760000000 | 1007.24 |
| 1049846400000 | 994.23 |
| 1049932800000 | 986.01 |
| 1050019200000 | 984.07 |
| 1050278400000 | 977.32 |
| 1050364800000 | 996.01 |
| 1050451200000 | 996.9 |
| 1050537600000 | 987.6 |
| 1050624000000 | 1001.46 |
| 1050883200000 | 1001.43 |
| 1050969600000 | 1000.43 |
| 1051056000000 | 996.08 |
| 1051142400000 | 985.77 |
| 1051228800000 | 991.79 |
| 1051488000000 | 983.02 |
| 1051574400000 | 988.05 |
| 1051660800000 | 991.94 |
| 1051747200000 | 991.94 |
| 1051833600000 | 989.86 |
| 1052092800000 | 996.87 |
| 1052179200000 | 1000.54 |
| 1052265600000 | 1001.35 |
| 1052352000000 | 994.29 |
| 1052438400000 | 993.19 |
| 1052697600000 | 998.63 |
| 1052784000000 | 1001.42 |
| 1052870400000 | 1001.42 |
| 1052956800000 | 1001.42 |
| 1053043200000 | 999.35 |
| 1053302400000 | 997.73 |
| 1053388800000 | 996.44 |
| 1053475200000 | 1003.39 |
| 1053561600000 | 1008.24 |
| 1053648000000 | 1014.24 |
| 1053907200000 | 1022.45 |
| 1053993600000 | 1012.67 |
| 1054080000000 | 1032.32 |
| 1054166400000 | 1050.93 |
| 1054252800000 | 1050.9 |
| 1054512000000 | 1049.64 |
| 1054598400000 | 1056.4 |
| 1054684800000 | 1052.07 |
| 1054771200000 | 1065.01 |
| 1054857600000 | 1061.89 |
| 1055116800000 | 1068.37 |
| 1055203200000 | 1063.7 |
| 1055289600000 | 1070.49 |
| 1055376000000 | 1073.91 |
| 1055462400000 | 1071.98 |
| 1055721600000 | 1061.52 |
| 1055808000000 | 1063.28 |
| 1055894400000 | 1063.42 |
| 1055980800000 | 1057.66 |
| 1056067200000 | 1063 |
| 1056326400000 | 1071.28 |
| 1056412800000 | 1058.97 |
| 1056499200000 | 1068.69 |
| 1056585600000 | 1065.92 |
| 1056672000000 | 1079.58 |
| 1056931200000 | 1077.9 |
| 1057017600000 | 1080.69 |
| 1057104000000 | 1093.44 |
| 1057190400000 | 1121.38 |
| 1057276800000 | 1122.43 |
| 1057536000000 | 1129.8 |
| 1057622400000 | 1126.41 |
| 1057708800000 | 1127.06 |
| 1057795200000 | 1122.57 |
| 1057881600000 | 1117.84 |
| 1058140800000 | 1121.09 |
| 1058227200000 | 1124.7 |
| 1058313600000 | 1114.27 |
| 1058400000000 | 1103.91 |
| 1058486400000 | 1104.03 |
| 1058745600000 | 1108.62 |
| 1058832000000 | 1099.55 |
| 1058918400000 | 1099.16 |
| 1059004800000 | 1092.83 |
| 1059091200000 | 1091.97 |
| 1059350400000 | 1088.58 |
| 1059436800000 | 1092.03 |
| 1059523200000 | 1107.65 |
| 1059609600000 | 1107.31 |
| 1059696000000 | 1108.88 |
| 1059955200000 | 1112 |
| 1060041600000 | 1109.98 |
| 1060128000000 | 1102.73 |
| 1060214400000 | 1104.17 |
| 1060300800000 | 1105.9 |
| 1060560000000 | 1111.81 |
| 1060646400000 | 1104.17 |
| 1060732800000 | 1102.9 |
| 1060819200000 | 1112.35 |
| 1060905600000 | 1116.66 |
| 1061164800000 | 1117.68 |
| 1061251200000 | 1121.41 |
| 1061337600000 | 1120.11 |
| 1061424000000 | 1135.36 |
| 1061510400000 | 1143.66 |
| 1061769600000 | 1140.19 |
| 1061856000000 | 1137.97 |
| 1061942400000 | 1144.58 |
| 1062028800000 | 1143.87 |
| 1062115200000 | 1139.81 |
| 1062374400000 | 1139.81 |
| 1062460800000 | 1137.74 |
| 1062547200000 | 1145.27 |
| 1062633600000 | 1154.77 |
| 1062720000000 | 1163.91 |
| 1062979200000 | 1149.33 |
| 1063065600000 | 1138.44 |
| 1063152000000 | 1128.68 |
| 1063238400000 | 1138.66 |
| 1063324800000 | 1136.91 |
| 1063584000000 | 1144.23 |
| 1063670400000 | 1140.65 |
| 1063756800000 | 1150.21 |
| 1063843200000 | 1140.33 |
| 1063929600000 | 1141.78 |
| 1064188800000 | 1130.57 |
| 1064275200000 | 1128.45 |
| 1064361600000 | 1143.45 |
| 1064448000000 | 1135.98 |
| 1064534400000 | 1133.18 |
| 1064793600000 | 1124.82 |
| 1064880000000 | 1122.45 |
| 1064966400000 | 1132.72 |
| 1065052800000 | 1130.06 |
| 1065139200000 | 1132.96 |
| 1065398400000 | 1131.8 |
| 1065484800000 | 1139.26 |
| 1065571200000 | 1157.91 |
| 1065657600000 | 1194.23 |
| 1065744000000 | 1206.04 |
| 1066003200000 | 1211.96 |
| 1066089600000 | 1194.78 |
| 1066176000000 | 1200.09 |
| 1066262400000 | 1199.2 |
| 1066348800000 | 1191.73 |
| 1066608000000 | 1194.68 |
| 1066694400000 | 1213.94 |
| 1066780800000 | 1243.46 |
| 1066867200000 | 1239.1 |
| 1066953600000 | 1239.1 |
| 1067212800000 | 1236.36 |
| 1067299200000 | 1241.74 |
| 1067385600000 | 1249.89 |
| 1067472000000 | 1253.72 |
| 1067558400000 | 1266.21 |
| 1067817600000 | 1259.77 |
| 1067904000000 | 1265.09 |
| 1067990400000 | 1258.45 |
| 1068076800000 | 1252.04 |
| 1068163200000 | 1249.38 |
| 1068422400000 | 1238.58 |
| 1068508800000 | 1222.96 |
| 1068595200000 | 1215.51 |
| 1068681600000 | 1218.12 |
| 1068768000000 | 1223.38 |
| 1069027200000 | 1202.9 |
| 1069113600000 | 1206.92 |
| 1069200000000 | 1177.89 |
| 1069286400000 | 1199.8 |
| 1069372800000 | 1214.15 |
| 1069632000000 | 1214.15 |
| 1069718400000 | 1214.15 |
| 1069804800000 | 1214.15 |
| 1069891200000 | 1202.31 |
| 1069977600000 | 1214.42 |
| 1070236800000 | 1221.49 |
| 1070323200000 | 1229.07 |
| 1070409600000 | 1227.16 |
| 1070496000000 | 1215.5 |
| 1070582400000 | 1206.1 |
| 1070841600000 | 1203.63 |
| 1070928000000 | 1206.25 |
| 1071014400000 | 1220.71 |
| 1071100800000 | 1225.01 |
| 1071187200000 | 1218.79 |
| 1071446400000 | 1209.94 |
| 1071532800000 | 1197.95 |
| 1071619200000 | 1193.21 |
| 1071705600000 | 1181.17 |
| 1071792000000 | 1190.34 |
| 1072051200000 | 1200.16 |
| 1072137600000 | 1200.32 |
| 1072224000000 | 1204.19 |
| 1072310400000 | 1205.82 |
| 1072396800000 | 1211.07 |
| 1072656000000 | 1220.25 |
| 1072742400000 | 1230.23 |
| 1072828800000 | 1231.12 |
| 1073001600000 | 1223.77 |
| 1073260800000 | 1229.1 |
| 1073347200000 | 1220.13 |
| 1073433600000 | 1255.93 |
| 1073520000000 | 1277.74 |
| 1073606400000 | 1299.06 |
| 1073865600000 | 1291.8 |
| 1073952000000 | 1282.77 |
| 1074038400000 | 1280.42 |
| 1074124800000 | 1282.75 |
| 1074211200000 | 1289.75 |
| 1074470400000 | 1289.51 |
| 1074556800000 | 1296.23 |
| 1074643200000 | 1296.23 |
| 1074729600000 | 1296.23 |
| 1074816000000 | 1296.23 |
| 1075075200000 | 1309.67 |
| 1075161600000 | 1294.7 |
| 1075248000000 | 1290.6 |
| 1075334400000 | 1287.82 |
| 1075420800000 | 1291.83 |
| 1075680000000 | 1291.83 |
| 1075766400000 | 1291.83 |
| 1075852800000 | 1272.76 |
| 1075939200000 | 1276.78 |
| 1076025600000 | 1291.73 |
| 1076284800000 | 1295.39 |
| 1076371200000 | 1285.03 |
| 1076457600000 | 1300.44 |
| 1076544000000 | 1314 |
| 1076630400000 | 1312.64 |
| 1076889600000 | 1319.06 |
| 1076976000000 | 1356.16 |
| 1077062400000 | 1379.54 |
| 1077148800000 | 1375.04 |
| 1077235200000 | 1383.04 |
| 1077494400000 | 1383.04 |
| 1077580800000 | 1399.28 |
| 1077667200000 | 1394.63 |
| 1077753600000 | 1414.64 |
| 1077840000000 | 1400.74 |
| 1078099200000 | 1400.34 |
| 1078185600000 | 1424.98 |
| 1078272000000 | 1388.78 |
| 1078358400000 | 1403.24 |
| 1078444800000 | 1416.25 |
| 1078704000000 | 1405.44 |
| 1078790400000 | 1413.24 |
| 1078876800000 | 1403.86 |
| 1078963200000 | 1416.71 |
| 1079049600000 | 1421.55 |
| 1079308800000 | 1429.72 |
| 1079395200000 | 1418.06 |
| 1079481600000 | 1422.83 |
| 1079568000000 | 1451.59 |
| 1079654400000 | 1458.05 |
| 1079913600000 | 1472.95 |
| 1080000000000 | 1450.94 |
| 1080086400000 | 1443.91 |
| 1080172800000 | 1427.27 |
| 1080259200000 | 1436.12 |
| 1080518400000 | 1453.14 |
| 1080604800000 | 1452.28 |
| 1080691200000 | 1448.16 |
| 1080777600000 | 1415.94 |
| 1080864000000 | 1417.31 |
| 1081123200000 | 1418.74 |
| 1081209600000 | 1412.49 |
| 1081296000000 | 1410.54 |
| 1081382400000 | 1412.07 |
| 1081468800000 | 1407.71 |
| 1081728000000 | 1405.65 |
| 1081814400000 | 1408.73 |
| 1081900800000 | 1378.55 |
| 1081987200000 | 1378.8 |
| 1082073600000 | 1379.55 |
| 1082332800000 | 1372.57 |
| 1082419200000 | 1379.82 |
| 1082505600000 | 1391.83 |
| 1082592000000 | 1410.3 |
| 1082678400000 | 1410.14 |
| 1082937600000 | 1396.99 |
| 1083024000000 | 1399.62 |
| 1083110400000 | 1384.14 |
| 1083196800000 | 1362.53 |
| 1083283200000 | 1347.88 |
| 1083542400000 | 1347.88 |
| 1083628800000 | 1347.88 |
| 1083715200000 | 1360.54 |
| 1083801600000 | 1350.85 |
| 1083888000000 | 1339.27 |
| 1084147200000 | 1304.04 |
| 1084233600000 | 1300.57 |
| 1084320000000 | 1313.65 |
| 1084406400000 | 1282.15 |
| 1084492800000 | 1266.42 |
| 1084752000000 | 1244.01 |
| 1084838400000 | 1254.57 |
| 1084924800000 | 1279.03 |
| 1085011200000 | 1282.47 |
| 1085097600000 | 1282.87 |
| 1085356800000 | 1287.55 |
| 1085443200000 | 1293.59 |
| 1085529600000 | 1375.52 |
| 1085616000000 | 1409.8 |
| 1085702400000 | 1395.04 |
| 1085961600000 | 1401.6 |
| 1086048000000 | 1404.93 |
| 1086134400000 | 1393.77 |
| 1086220800000 | 1383.81 |
| 1086307200000 | 1395.97 |
| 1086566400000 | 1417.92 |
| 1086652800000 | 1425.17 |
| 1086739200000 | 1425.78 |
| 1086825600000 | 1436.68 |
| 1086912000000 | 1445.8 |
| 1087171200000 | 1432.72 |
| 1087257600000 | 1408.79 |
| 1087344000000 | 1436.64 |
| 1087430400000 | 1442.23 |
| 1087516800000 | 1446.01 |
| 1087776000000 | 1451.13 |
| 1087862400000 | 1431.86 |
| 1087948800000 | 1446.17 |
| 1088035200000 | 1460.12 |
| 1088121600000 | 1453.32 |
| 1088380800000 | 1445.66 |
| 1088467200000 | 1449.25 |
| 1088553600000 | 1453.25 |
| 1088640000000 | 1464.87 |
| 1088726400000 | 1465.52 |
| 1088985600000 | 1487.33 |
| 1089072000000 | 1502.5 |
| 1089158400000 | 1501.98 |
| 1089244800000 | 1496.48 |
| 1089331200000 | 1501.61 |
| 1089590400000 | 1501.53 |
| 1089676800000 | 1502.41 |
| 1089763200000 | 1491.42 |
| 1089849600000 | 1475.93 |
| 1089936000000 | 1478.62 |
| 1090195200000 | 1480.3 |
| 1090281600000 | 1473.71 |
| 1090368000000 | 1482.82 |
| 1090454400000 | 1481.58 |
| 1090540800000 | 1480.09 |
| 1090800000000 | 1485.61 |
| 1090886400000 | 1479.79 |
| 1090972800000 | 1483.56 |
| 1091059200000 | 1468.1 |
| 1091145600000 | 1471.76 |
| 1091404800000 | 1460.29 |
| 1091491200000 | 1460.99 |
| 1091577600000 | 1458.9 |
| 1091664000000 | 1461.4 |
| 1091750400000 | 1454.07 |
| 1092009600000 | 1445.71 |
| 1092096000000 | 1459 |
| 1092182400000 | 1456.93 |
| 1092268800000 | 1455.95 |
| 1092355200000 | 1445.59 |
| 1092614400000 | 1433.44 |
| 1092700800000 | 1439.84 |
| 1092787200000 | 1441.57 |
| 1092873600000 | 1437.56 |
| 1092960000000 | 1435.42 |
| 1093219200000 | 1433.82 |
| 1093305600000 | 1425.72 |
| 1093392000000 | 1432.17 |
| 1093478400000 | 1454.12 |
| 1093564800000 | 1457.24 |
| 1093824000000 | 1464.37 |
| 1093910400000 | 1464.37 |
| 1093996800000 | 1473.34 |
| 1094083200000 | 1499.94 |
| 1094169600000 | 1491.39 |
| 1094428800000 | 1489.58 |
| 1094515200000 | 1491.8 |
| 1094601600000 | 1506.06 |
| 1094688000000 | 1508.64 |
| 1094774400000 | 1516.79 |
| 1095033600000 | 1527.15 |
| 1095120000000 | 1534.01 |
| 1095206400000 | 1537.89 |
| 1095292800000 | 1552.81 |
| 1095379200000 | 1556.86 |
| 1095638400000 | 1570.4 |
| 1095724800000 | 1578.51 |
| 1095811200000 | 1560.15 |
| 1095897600000 | 1551.13 |
| 1095984000000 | 1556.96 |
| 1096243200000 | 1544.1 |
| 1096329600000 | 1540.01 |
| 1096416000000 | 1541.47 |
| 1096502400000 | 1544.41 |
| 1096588800000 | 1550.22 |
| 1096848000000 | 1569.81 |
| 1096934400000 | 1559.1 |
| 1097020800000 | 1556.42 |
| 1097107200000 | 1562.35 |
| 1097193600000 | 1561.8 |
| 1097452800000 | 1547 |
| 1097539200000 | 1545.3 |
| 1097625600000 | 1548.39 |
| 1097712000000 | 1542.38 |
| 1097798400000 | 1542.02 |
| 1098057600000 | 1545.69 |
| 1098144000000 | 1542.36 |
| 1098230400000 | 1540.22 |
| 1098316800000 | 1543.08 |
| 1098403200000 | 1550.77 |
| 1098662400000 | 1548.18 |
| 1098748800000 | 1545.9 |
| 1098835200000 | 1540.78 |
| 1098921600000 | 1543.96 |
| 1099008000000 | 1563.51 |
| 1099267200000 | 1571.27 |
| 1099353600000 | 1592.18 |
| 1099440000000 | 1599.37 |
| 1099526400000 | 1588.17 |
| 1099612800000 | 1583.14 |
| 1099872000000 | 1584.86 |
| 1099958400000 | 1587.34 |
| 1100044800000 | 1600.01 |
| 1100131200000 | 1600.01 |
| 1100217600000 | 1600.01 |
| 1100476800000 | 1600.01 |
| 1100563200000 | 1600.01 |
| 1100649600000 | 1628.93 |
| 1100736000000 | 1629.67 |
| 1100822400000 | 1617.07 |
| 1101081600000 | 1619.14 |
| 1101168000000 | 1645.64 |
| 1101254400000 | 1644.74 |
| 1101340800000 | 1634.95 |
| 1101427200000 | 1640.4 |
| 1101686400000 | 1657.25 |
| 1101772800000 | 1654.36 |
| 1101859200000 | 1650.81 |
| 1101945600000 | 1659.98 |
| 1102032000000 | 1653.22 |
| 1102291200000 | 1653.52 |
| 1102377600000 | 1647.08 |
| 1102464000000 | 1631.41 |
| 1102550400000 | 1622.74 |
| 1102636800000 | 1628.64 |
| 1102896000000 | 1631.28 |
| 1102982400000 | 1626.28 |
| 1103068800000 | 1644.51 |
| 1103155200000 | 1644.15 |
| 1103241600000 | 1647.42 |
| 1103500800000 | 1653.88 |
| 1103587200000 | 1652.52 |
| 1103673600000 | 1647.9 |
| 1103760000000 | 1660.56 |
| 1103846400000 | 1657.64 |
| 1104105600000 | 1658.5 |
| 1104192000000 | 1660.37 |
| 1104278400000 | 1662.17 |
| 1104364800000 | 1660.62 |
| 1104451200000 | 1658.52 |
| 1104710400000 | 1656.53 |
| 1104796800000 | 1654.77 |
| 1104883200000 | 1670.73 |
| 1104969600000 | 1679.14 |
| 1105056000000 | 1690.25 |
| 1105315200000 | 1690.68 |
| 1105401600000 | 1709.36 |
| 1105488000000 | 1719.32 |
| 1105574400000 | 1719.26 |
| 1105660800000 | 1703.46 |
| 1105920000000 | 1710.74 |
| 1106006400000 | 1725.88 |
| 1106092800000 | 1715.25 |
| 1106179200000 | 1698.05 |
| 1106265600000 | 1698.05 |
| 1106524800000 | 1675.84 |
| 1106611200000 | 1667.92 |
| 1106697600000 | 1685.18 |
| 1106784000000 | 1682.9 |
| 1106870400000 | 1674.74 |
| 1107129600000 | 1673.6 |
| 1107216000000 | 1673.6 |
| 1107302400000 | 1668.26 |
| 1107388800000 | 1663.69 |
| 1107475200000 | 1639.4 |
| 1107734400000 | 1659.7 |
| 1107820800000 | 1660.17 |
| 1107907200000 | 1660.17 |
| 1107993600000 | 1660.17 |
| 1108080000000 | 1660.17 |
| 1108339200000 | 1673.99 |
| 1108425600000 | 1680.84 |
| 1108512000000 | 1676.71 |
| 1108598400000 | 1656.82 |
| 1108684800000 | 1646 |
| 1108944000000 | 1641.68 |
| 1109030400000 | 1635.84 |
| 1109116800000 | 1634.9 |
| 1109203200000 | 1645.66 |
| 1109289600000 | 1649 |
| 1109548800000 | 1655.19 |
| 1109635200000 | 1636.63 |
| 1109721600000 | 1616.04 |
| 1109808000000 | 1612.62 |
| 1109894400000 | 1603.55 |
| 1110153600000 | 1614.76 |
| 1110240000000 | 1622.47 |
| 1110326400000 | 1632.88 |
| 1110412800000 | 1626.84 |
| 1110499200000 | 1640.69 |
| 1110758400000 | 1635.31 |
| 1110844800000 | 1623.73 |
| 1110931200000 | 1633.07 |
| 1111017600000 | 1630.87 |
| 1111104000000 | 1621.01 |
| 1111363200000 | 1603.74 |
| 1111449600000 | 1589.83 |
| 1111536000000 | 1598.46 |
| 1111622400000 | 1600.76 |
| 1111708800000 | 1601.26 |
| 1111968000000 | 1604.91 |
| 1112054400000 | 1601.21 |
| 1112140800000 | 1591.88 |
| 1112227200000 | 1578.65 |
| 1112313600000 | 1594.65 |
| 1112572800000 | 1582.87 |
| 1112659200000 | 1580.71 |
| 1112745600000 | 1556.44 |
| 1112832000000 | 1563.07 |
| 1112918400000 | 1568.73 |
| 1113177600000 | 1579.3 |
| 1113264000000 | 1572.71 |
| 1113350400000 | 1592.11 |
| 1113436800000 | 1596.74 |
| 1113523200000 | 1593.46 |
| 1113782400000 | 1579.06 |
| 1113868800000 | 1581.78 |
| 1113955200000 | 1583.81 |
| 1114041600000 | 1583.81 |
| 1114128000000 | 1594.57 |
| 1114387200000 | 1583.83 |
| 1114473600000 | 1580.84 |
| 1114560000000 | 1582.32 |
| 1114646400000 | 1592.83 |
| 1114732800000 | 1602.71 |
| 1114992000000 | 1602.71 |
| 1115078400000 | 1626.38 |
| 1115164800000 | 1641.4 |
| 1115251200000 | 1646.14 |
| 1115337600000 | 1641.24 |
| 1115596800000 | 1642 |
| 1115683200000 | 1648.28 |
| 1115769600000 | 1639.62 |
| 1115856000000 | 1626.76 |
| 1115942400000 | 1618 |
| 1116201600000 | 1618.42 |
| 1116288000000 | 1623.19 |
| 1116374400000 | 1611.9 |
| 1116460800000 | 1619.86 |
| 1116547200000 | 1609.24 |
| 1116806400000 | 1609.24 |
| 1116892800000 | 1606.18 |
| 1116979200000 | 1576.03 |
| 1117065600000 | 1575.9 |
| 1117152000000 | 1585.49 |
| 1117411200000 | 1592.04 |
| 1117497600000 | 1581.15 |
| 1117584000000 | 1587.52 |
| 1117670400000 | 1590.21 |
| 1117756800000 | 1588.09 |
| 1118016000000 | 1594.04 |
| 1118102400000 | 1606.99 |
| 1118188800000 | 1612.09 |
| 1118275200000 | 1609.53 |
| 1118361600000 | 1627.95 |
| 1118620800000 | 1634.53 |
| 1118707200000 | 1631.37 |
| 1118793600000 | 1649.02 |
| 1118880000000 | 1640.23 |
| 1118966400000 | 1637.41 |
| 1119225600000 | 1629.94 |
| 1119312000000 | 1637.87 |
| 1119398400000 | 1652.66 |
| 1119484800000 | 1650.3 |
| 1119571200000 | 1637.87 |
| 1119830400000 | 1625.92 |
| 1119916800000 | 1641.99 |
| 1120003200000 | 1628.14 |
| 1120089600000 | 1622.07 |
| 1120176000000 | 1635.59 |
| 1120435200000 | 1647.98 |
| 1120521600000 | 1648.2 |
| 1120608000000 | 1663.06 |
| 1120694400000 | 1672.08 |
| 1120780800000 | 1662.11 |
| 1121040000000 | 1674.11 |
| 1121126400000 | 1687.24 |
| 1121212800000 | 1683.36 |
| 1121299200000 | 1699.1 |
| 1121385600000 | 1694.86 |
| 1121644800000 | 1685.71 |
| 1121731200000 | 1690.53 |
| 1121817600000 | 1707.53 |
| 1121904000000 | 1704.54 |
| 1121990400000 | 1743.84 |
| 1122249600000 | 1754.26 |
| 1122336000000 | 1747.93 |
| 1122422400000 | 1744.94 |
| 1122508800000 | 1744.81 |
| 1122595200000 | 1748.36 |
| 1122854400000 | 1757.82 |
| 1122940800000 | 1756.28 |
| 1123027200000 | 1774.31 |
| 1123113600000 | 1757.26 |
| 1123200000000 | 1750.33 |
| 1123459200000 | 1762.37 |
| 1123545600000 | 1759.14 |
| 1123632000000 | 1757.46 |
| 1123718400000 | 1752.57 |
| 1123804800000 | 1753.3 |
| 1124064000000 | 1732.77 |
| 1124150400000 | 1718.12 |
| 1124236800000 | 1721.8 |
| 1124323200000 | 1719.54 |
| 1124409600000 | 1722.79 |
| 1124668800000 | 1717.14 |
| 1124755200000 | 1714.01 |
| 1124841600000 | 1720 |
| 1124928000000 | 1712.51 |
| 1125014400000 | 1719.68 |
| 1125273600000 | 1708.99 |
| 1125360000000 | 1710.92 |
| 1125446400000 | 1710.92 |
| 1125532800000 | 1710.12 |
| 1125619200000 | 1716.25 |
| 1125878400000 | 1704.77 |
| 1125964800000 | 1704.85 |
| 1126051200000 | 1718.59 |
| 1126137600000 | 1711.07 |
| 1126224000000 | 1718.08 |
| 1126483200000 | 1715.3 |
| 1126569600000 | 1708.11 |
| 1126656000000 | 1713.22 |
| 1126742400000 | 1718.93 |
| 1126828800000 | 1726.08 |
| 1127088000000 | 1723.5 |
| 1127174400000 | 1720.99 |
| 1127260800000 | 1720 |
| 1127347200000 | 1727.99 |
| 1127433600000 | 1725.77 |
| 1127692800000 | 1740.51 |
| 1127779200000 | 1752.41 |
| 1127865600000 | 1736.25 |
| 1127952000000 | 1744.29 |
| 1128038400000 | 1747.89 |
| 1128297600000 | 1744.89 |
| 1128384000000 | 1741.25 |
| 1128470400000 | 1754.83 |
| 1128556800000 | 1754.5 |
| 1128643200000 | 1749.16 |
| 1128902400000 | 1759.99 |
| 1128988800000 | 1755.04 |
| 1129075200000 | 1758.04 |
| 1129161600000 | 1755 |
| 1129248000000 | 1757.25 |
| 1129507200000 | 1756.9 |
| 1129593600000 | 1758.48 |
| 1129680000000 | 1737.95 |
| 1129766400000 | 1734.44 |
| 1129852800000 | 1728.34 |
| 1130112000000 | 1715.27 |
| 1130198400000 | 1714.76 |
| 1130284800000 | 1717.24 |
| 1130371200000 | 1715.15 |
| 1130457600000 | 1716.52 |
| 1130716800000 | 1721.1 |
| 1130803200000 | 1721.1 |
| 1130889600000 | 1734.25 |
| 1130976000000 | 1734.25 |
| 1131062400000 | 1734.25 |
| 1131321600000 | 1730.92 |
| 1131408000000 | 1719.63 |
| 1131494400000 | 1715.81 |
| 1131580800000 | 1704.28 |
| 1131667200000 | 1699.44 |
| 1131926400000 | 1693.85 |
| 1132012800000 | 1684.97 |
| 1132099200000 | 1697.3 |
| 1132185600000 | 1689.88 |
| 1132272000000 | 1709.11 |
| 1132531200000 | 1717.01 |
| 1132617600000 | 1720.99 |
| 1132704000000 | 1716.92 |
| 1132790400000 | 1715.15 |
| 1132876800000 | 1717.69 |
| 1133136000000 | 1718.09 |
| 1133222400000 | 1714.66 |
| 1133308800000 | 1718.36 |
| 1133395200000 | 1691.99 |
| 1133481600000 | 1685.71 |
| 1133740800000 | 1682.73 |
| 1133827200000 | 1691.06 |
| 1133913600000 | 1692.68 |
| 1134000000000 | 1703.43 |
| 1134086400000 | 1717.02 |
| 1134345600000 | 1710.73 |
| 1134432000000 | 1717.35 |
| 1134518400000 | 1719.81 |
| 1134604800000 | 1715.36 |
| 1134691200000 | 1716 |
| 1134950400000 | 1725.66 |
| 1135036800000 | 1723.46 |
| 1135123200000 | 1717.19 |
| 1135209600000 | 1724.28 |
| 1135296000000 | 1718.21 |
| 1135555200000 | 1718.24 |
| 1135641600000 | 1725.32 |
| 1135728000000 | 1721.35 |
| 1135814400000 | 1738.29 |
| 1135900800000 | 1736.85 |
| 1136160000000 | 1736.85 |
| 1136246400000 | 1723.35 |
| 1136332800000 | 1736.11 |
| 1136419200000 | 1756.12 |
| 1136505600000 | 1766.43 |
| 1136764800000 | 1771.3 |
| 1136851200000 | 1771.3 |
| 1136937600000 | 1755.59 |
| 1137024000000 | 1764.34 |
| 1137110400000 | 1765.21 |
| 1137369600000 | 1753.09 |
| 1137456000000 | 1757.98 |
| 1137542400000 | 1740.81 |
| 1137628800000 | 1754.42 |
| 1137715200000 | 1760.58 |
| 1137974400000 | 1763.04 |
| 1138060800000 | 1774.91 |
| 1138147200000 | 1776.44 |
| 1138233600000 | 1784.65 |
| 1138320000000 | 1783.79 |
| 1138579200000 | 1783.79 |
| 1138665600000 | 1783.79 |
| 1138752000000 | 1783.79 |
| 1138838400000 | 1783.79 |
| 1138924800000 | 1828.87 |
| 1139184000000 | 1834.93 |
| 1139270400000 | 1825.39 |
| 1139356800000 | 1811.67 |
| 1139443200000 | 1829.58 |
| 1139529600000 | 1825.57 |
| 1139788800000 | 1826.17 |
| 1139875200000 | 1832.75 |
| 1139961600000 | 1837.94 |
| 1140048000000 | 1847.32 |
| 1140134400000 | 1842.62 |
| 1140393600000 | 1841.21 |
| 1140480000000 | 1838.21 |
| 1140566400000 | 1827.87 |
| 1140652800000 | 1842.72 |
| 1140739200000 | 1837.82 |
| 1140998400000 | 1844.4 |
| 1141084800000 | 1850.73 |
| 1141171200000 | 1841.04 |
| 1141257600000 | 1835.42 |
| 1141344000000 | 1829.42 |
| 1141603200000 | 1822.36 |
| 1141689600000 | 1825.07 |
| 1141776000000 | 1821.19 |
| 1141862400000 | 1832.14 |
| 1141948800000 | 1831.02 |
| 1142208000000 | 1838.38 |
| 1142294400000 | 1842.85 |
| 1142380800000 | 1844.44 |
| 1142467200000 | 1843.7 |
| 1142553600000 | 1846.79 |
| 1142812800000 | 1849.12 |
| 1142899200000 | 1852.07 |
| 1142985600000 | 1853.31 |
| 1143072000000 | 1858.05 |
| 1143158400000 | 1859.48 |
| 1143417600000 | 1862.87 |
| 1143504000000 | 1869.87 |
| 1143590400000 | 1871.7 |
| 1143676800000 | 1860.92 |
| 1143763200000 | 1862.12 |
| 1144022400000 | 1859.17 |
| 1144108800000 | 1863.57 |
| 1144195200000 | 1894.03 |
| 1144281600000 | 1890.03 |
| 1144368000000 | 1896.03 |
| 1144627200000 | 1888.16 |
| 1144713600000 | 1888.16 |
| 1144800000000 | 1887.04 |
| 1144886400000 | 1867.64 |
| 1144972800000 | 1874.37 |
| 1145232000000 | 1876.67 |
| 1145318400000 | 1879.82 |
| 1145404800000 | 1897.1 |
| 1145491200000 | 1898.08 |
| 1145577600000 | 1900.85 |
| 1145836800000 | 1900.9 |
| 1145923200000 | 1900.41 |
| 1146009600000 | 1917.83 |
| 1146096000000 | 1916.34 |
| 1146182400000 | 1913.32 |
| 1146441600000 | 1913.06 |
| 1146528000000 | 1919.62 |
| 1146614400000 | 1922.41 |
| 1146700800000 | 1931.21 |
| 1146787200000 | 1951.67 |
| 1147046400000 | 1966.35 |
| 1147132800000 | 1963.15 |
| 1147219200000 | 1969.32 |
| 1147305600000 | 1965.42 |
| 1147392000000 | 1965.42 |
| 1147651200000 | 1953.2 |
| 1147737600000 | 1950.34 |
| 1147824000000 | 1953.76 |
| 1147910400000 | 1919.17 |
| 1147996800000 | 1901.9 |
| 1148256000000 | 1857.59 |
| 1148342400000 | 1870.43 |
| 1148428800000 | 1859.45 |
| 1148515200000 | 1841.41 |
| 1148601600000 | 1859.58 |
| 1148860800000 | 1867.65 |
| 1148947200000 | 1870.94 |
| 1149033600000 | 1868.41 |
| 1149120000000 | 1873.13 |
| 1149206400000 | 1866.21 |
| 1149465600000 | 1870.2 |
| 1149552000000 | 1851.56 |
| 1149638400000 | 1837.53 |
| 1149724800000 | 1828.25 |
| 1149811200000 | 1826.87 |
| 1150070400000 | 1828.98 |
| 1150156800000 | 1794.26 |
| 1150243200000 | 1774.7 |
| 1150329600000 | 1764.57 |
| 1150416000000 | 1779.77 |
| 1150675200000 | 1751.51 |
| 1150761600000 | 1752.5 |
| 1150848000000 | 1751.95 |
| 1150934400000 | 1772.12 |
| 1151020800000 | 1776.58 |
| 1151280000000 | 1770.26 |
| 1151366400000 | 1775.5 |
| 1151452800000 | 1773.33 |
| 1151539200000 | 1786.27 |
| 1151625600000 | 1798.78 |
| 1151884800000 | 1814.05 |
| 1151971200000 | 1835.58 |
| 1152057600000 | 1837.3 |
| 1152144000000 | 1815.15 |
| 1152230400000 | 1834.51 |
| 1152489600000 | 1834.96 |
| 1152576000000 | 1829.26 |
| 1152662400000 | 1837.13 |
| 1152748800000 | 1835.84 |
| 1152835200000 | 1799.38 |
| 1153094400000 | 1762.12 |
| 1153180800000 | 1775.69 |
| 1153267200000 | 1774.51 |
| 1153353600000 | 1791.52 |
| 1153440000000 | 1813.95 |
| 1153699200000 | 1800.41 |
| 1153785600000 | 1818.32 |
| 1153872000000 | 1841.41 |
| 1153958400000 | 1849.24 |
| 1154044800000 | 1853.22 |
| 1154304000000 | 1851.57 |
| 1154390400000 | 1847.68 |
| 1154476800000 | 1849.6 |
| 1154563200000 | 1847.45 |
| 1154649600000 | 1865.91 |
| 1154908800000 | 1869.2 |
| 1154995200000 | 1873.82 |
| 1155081600000 | 1884.31 |
| 1155168000000 | 1883.85 |
| 1155254400000 | 1873.44 |
| 1155513600000 | 1879.69 |
| 1155600000000 | 1864.15 |
| 1155686400000 | 1860.36 |
| 1155772800000 | 1871.28 |
| 1155859200000 | 1877.98 |
| 1156118400000 | 1875.49 |
| 1156204800000 | 1878.84 |
| 1156291200000 | 1889.32 |
| 1156377600000 | 1889.31 |
| 1156464000000 | 1886.18 |
| 1156723200000 | 1892.72 |
| 1156809600000 | 1898.79 |
| 1156896000000 | 1908.74 |
| 1156982400000 | 1908.22 |
| 1157068800000 | 1914.78 |
| 1157328000000 | 1941.11 |
| 1157414400000 | 1940.1 |
| 1157500800000 | 1917.75 |
| 1157587200000 | 1918.95 |
| 1157673600000 | 1911.32 |
| 1157932800000 | 1906.93 |
| 1158019200000 | 1902.62 |
| 1158105600000 | 1908.82 |
| 1158192000000 | 1910.88 |
| 1158278400000 | 1910.88 |
| 1158537600000 | 1923.01 |
| 1158624000000 | 1920.92 |
| 1158710400000 | 1911.51 |
| 1158796800000 | 1925.38 |
| 1158883200000 | 1925.81 |
| 1159142400000 | 1919.38 |
| 1159228800000 | 1918.52 |
| 1159315200000 | 1921 |
| 1159401600000 | 1924.67 |
| 1159488000000 | 1917.49 |
| 1159747200000 | 1919.22 |
| 1159833600000 | 1915.24 |
| 1159920000000 | 1905.69 |
| 1160006400000 | 1923.67 |
| 1160092800000 | 1927.42 |
| 1160352000000 | 1922.65 |
| 1160438400000 | 1925.44 |
| 1160524800000 | 1930.52 |
| 1160611200000 | 1944.42 |
| 1160697600000 | 1966.4 |
| 1160956800000 | 1962.54 |
| 1161043200000 | 1951.7 |
| 1161129600000 | 1952.56 |
| 1161216000000 | 1964.07 |
| 1161302400000 | 1960.16 |
| 1161561600000 | 1960.16 |
| 1161648000000 | 1960.16 |
| 1161734400000 | 1960.16 |
| 1161820800000 | 1971.25 |
| 1161907200000 | 1992.71 |
| 1162166400000 | 1995.37 |
| 1162252800000 | 1995.12 |
| 1162339200000 | 1992.16 |
| 1162425600000 | 2010.88 |
| 1162512000000 | 2021.29 |
| 1162771200000 | 2008.39 |
| 1162857600000 | 2036.23 |
| 1162944000000 | 2043.43 |
| 1163030400000 | 2058.58 |
| 1163116800000 | 2065.52 |
| 1163376000000 | 2061.21 |
| 1163462400000 | 2079.52 |
| 1163548800000 | 2076.92 |
| 1163635200000 | 2081.38 |
| 1163721600000 | 2078.8 |
| 1163980800000 | 2075.4 |
| 1164067200000 | 2085.88 |
| 1164153600000 | 2100.31 |
| 1164240000000 | 2107.49 |
| 1164326400000 | 2146.12 |
| 1164585600000 | 2159.23 |
| 1164672000000 | 2131.39 |
| 1164758400000 | 2156.71 |
| 1164844800000 | 2197.31 |
| 1164931200000 | 2208.64 |
| 1165190400000 | 2199.72 |
| 1165276800000 | 2252.01 |
| 1165363200000 | 2279.5 |
| 1165449600000 | 2303.75 |
| 1165536000000 | 2295.31 |
| 1165795200000 | 2310.66 |
| 1165881600000 | 2303.15 |
| 1165968000000 | 2284.54 |
| 1166054400000 | 2256.61 |
| 1166140800000 | 2294.59 |
| 1166400000000 | 2279.25 |
| 1166486400000 | 2208.09 |
| 1166572800000 | 2271.74 |
| 1166659200000 | 2278.82 |
| 1166745600000 | 2276.46 |
| 1167004800000 | 2276.46 |
| 1167091200000 | 2271.11 |
| 1167177600000 | 2282.19 |
| 1167264000000 | 2291.57 |
| 1167350400000 | 2304.36 |
| 1167696000000 | 2303.06 |
| 1167782400000 | 2356.11 |
| 1167868800000 | 2354.67 |
| 1167955200000 | 2368.28 |
| 1168214400000 | 2351.8 |
| 1168300800000 | 2369.43 |
| 1168387200000 | 2353.46 |
| 1168473600000 | 2340.14 |
| 1168560000000 | 2371.5 |
| 1168819200000 | 2398.63 |
| 1168905600000 | 2424.81 |
| 1168992000000 | 2454.13 |
| 1169078400000 | 2458.81 |
| 1169164800000 | 2465.19 |
| 1169424000000 | 2481.91 |
| 1169510400000 | 2526.32 |
| 1169596800000 | 2545.34 |
| 1169683200000 | 2537.87 |
| 1169769600000 | 2494.89 |
| 1170028800000 | 2515.53 |
| 1170115200000 | 2519.78 |
| 1170201600000 | 2534.08 |
| 1170288000000 | 2534.08 |
| 1170374400000 | 2585.67 |
| 1170633600000 | 2625.93 |
| 1170720000000 | 2648.47 |
| 1170806400000 | 2665.48 |
| 1170892800000 | 2644.98 |
| 1170979200000 | 2623.03 |
| 1171238400000 | 2599.65 |
| 1171324800000 | 2594.8 |
| 1171411200000 | 2613.75 |
| 1171497600000 | 2632.11 |
| 1171584000000 | 2641.68 |
| 1171843200000 | 2641.68 |
| 1171929600000 | 2641.68 |
| 1172016000000 | 2657.84 |
| 1172102400000 | 2651.8 |
| 1172188800000 | 2676.5 |
| 1172448000000 | 2649.76 |
| 1172534400000 | 2610.06 |
| 1172620800000 | 2510.56 |
| 1172707200000 | 2463.49 |
| 1172793600000 | 2438.45 |
| 1173052800000 | 2341.6 |
| 1173139200000 | 2361.27 |
| 1173225600000 | 2409.2 |
| 1173312000000 | 2468.37 |
| 1173398400000 | 2477.25 |
| 1173657600000 | 2507.55 |
| 1173744000000 | 2501.99 |
| 1173830400000 | 2432.19 |
| 1173916800000 | 2457.84 |
| 1174003200000 | 2473.58 |
| 1174262400000 | 2498.06 |
| 1174348800000 | 2530.83 |
| 1174435200000 | 2546.5 |
| 1174521600000 | 2574.56 |
| 1174608000000 | 2602.82 |
| 1174867200000 | 2632.96 |
| 1174953600000 | 2650.1 |
| 1175040000000 | 2638.02 |
| 1175126400000 | 2640.38 |
| 1175212800000 | 2671.64 |
| 1175472000000 | 2668.4 |
| 1175558400000 | 2685.94 |
| 1175644800000 | 2722.59 |
| 1175731200000 | 2741.73 |
| 1175817600000 | 2747.99 |
| 1176076800000 | 2799.4 |
| 1176163200000 | 2821.17 |
| 1176249600000 | 2828.29 |
| 1176336000000 | 2828.9 |
| 1176422400000 | 2837.56 |
| 1176681600000 | 2887.6 |
| 1176768000000 | 2907.68 |
| 1176854400000 | 2922.08 |
| 1176940800000 | 2857.17 |
| 1177027200000 | 2858.73 |
| 1177286400000 | 2865.83 |
| 1177372800000 | 2851.37 |
| 1177459200000 | 2844.32 |
| 1177545600000 | 2844.32 |
| 1177632000000 | 2870.09 |
| 1177891200000 | 2844.17 |
| 1177977600000 | 2844.17 |
| 1178064000000 | 2844.17 |
| 1178150400000 | 2897.93 |
| 1178236800000 | 2942.55 |
| 1178496000000 | 2950.48 |
| 1178582400000 | 2943.19 |
| 1178668800000 | 2940.44 |
| 1178755200000 | 2979.32 |
| 1178841600000 | 2963.85 |
| 1179100800000 | 3009.39 |
| 1179187200000 | 2986.96 |
| 1179273600000 | 2986.22 |
| 1179360000000 | 3006.67 |
| 1179446400000 | 2993.57 |
| 1179705600000 | 2975.4 |
| 1179792000000 | 3043.93 |
| 1179878400000 | 2997.85 |
| 1179964800000 | 2978.77 |
| 1180051200000 | 2970.89 |
| 1180310400000 | 3003.74 |
| 1180396800000 | 2985.56 |
| 1180483200000 | 2973.44 |
| 1180569600000 | 2991.01 |
| 1180656000000 | 3010.1 |
| 1180915200000 | 2995.07 |
| 1181001600000 | 3000.77 |
| 1181088000000 | 3007.69 |
| 1181174400000 | 2984.65 |
| 1181260800000 | 2908.39 |
| 1181520000000 | 2910.12 |
| 1181606400000 | 2934.02 |
| 1181692800000 | 2883.19 |
| 1181779200000 | 2897.99 |
| 1181865600000 | 2899.69 |
| 1182124800000 | 2972.66 |
| 1182211200000 | 2981.36 |
| 1182297600000 | 3005.3 |
| 1182384000000 | 2962.87 |
| 1182470400000 | 2978.54 |
| 1182729600000 | 2921.19 |
| 1182816000000 | 2892.3 |
| 1182902400000 | 2879.61 |
| 1182988800000 | 2882.43 |
| 1183075200000 | 2907.33 |
| 1183334400000 | 2964.66 |
| 1183420800000 | 2971.55 |
| 1183507200000 | 2963.88 |
| 1183593600000 | 2937.6 |
| 1183680000000 | 2947.93 |
| 1183939200000 | 2969.25 |
| 1184025600000 | 2948.36 |
| 1184112000000 | 2930.88 |
| 1184198400000 | 2962.01 |
| 1184284800000 | 3029.04 |
| 1184544000000 | 3014.44 |
| 1184630400000 | 2994.05 |
| 1184716800000 | 2964.25 |
| 1184803200000 | 3008.57 |
| 1184889600000 | 3054.44 |
| 1185148800000 | 3066.92 |
| 1185235200000 | 3067.12 |
| 1185321600000 | 3013.43 |
| 1185408000000 | 2995.8 |
| 1185494400000 | 2945.05 |
| 1185753600000 | 2932.59 |
| 1185840000000 | 2989.65 |
| 1185926400000 | 2922.33 |
| 1186012800000 | 2923.32 |
| 1186099200000 | 2922.3 |
| 1186358400000 | 2835.96 |
| 1186444800000 | 2829.69 |
| 1186531200000 | 2883.54 |
| 1186617600000 | 2870.2 |
| 1186704000000 | 2814.42 |
| 1186963200000 | 2815.06 |
| 1187049600000 | 2810.21 |
| 1187136000000 | 2743.14 |
| 1187222400000 | 2644.89 |
| 1187308800000 | 2630.49 |
| 1187568000000 | 2739.03 |
| 1187654400000 | 2710.67 |
| 1187740800000 | 2766.6 |
| 1187827200000 | 2827.18 |
| 1187913600000 | 2777.84 |
| 1188172800000 | 2791.43 |
| 1188259200000 | 2787.85 |
| 1188345600000 | 2759.79 |
| 1188432000000 | 2781.82 |
| 1188518400000 | 2783.41 |
| 1188777600000 | 2806.96 |
| 1188864000000 | 2811.56 |
| 1188950400000 | 2839.42 |
| 1189036800000 | 2826.58 |
| 1189123200000 | 2834.65 |
| 1189382400000 | 2811.62 |
| 1189468800000 | 2805.94 |
| 1189555200000 | 2794.78 |
| 1189641600000 | 2821.45 |
| 1189728000000 | 2829.3 |
| 1189987200000 | 2815.02 |
| 1190073600000 | 2818.55 |
| 1190160000000 | 2879.39 |
| 1190246400000 | 2907.25 |
| 1190332800000 | 2902.84 |
| 1190592000000 | 2948.6 |
| 1190678400000 | 2936.45 |
| 1190764800000 | 2952.36 |
| 1190851200000 | 2980.83 |
| 1190937600000 | 2991.83 |
| 1191196800000 | 2998.21 |
| 1191283200000 | 3045.95 |
| 1191369600000 | 3055.66 |
| 1191456000000 | 3062.05 |
| 1191542400000 | 3052.01 |
| 1191801600000 | 3037.64 |
| 1191888000000 | 3065.13 |
| 1191974400000 | 3095.95 |
| 1192060800000 | 3116.98 |
| 1192147200000 | 3084.89 |
| 1192406400000 | 3085.8 |
| 1192492800000 | 3059.36 |
| 1192579200000 | 3087.31 |
| 1192665600000 | 3111.23 |
| 1192752000000 | 3111.34 |
| 1193011200000 | 3055.91 |
| 1193097600000 | 3059.16 |
| 1193184000000 | 3055.25 |
| 1193270400000 | 3124.26 |
| 1193356800000 | 3171.16 |
| 1193616000000 | 3211.6 |
| 1193702400000 | 3224.99 |
| 1193788800000 | 3233.82 |
| 1193875200000 | 2814.98 |
| 1193961600000 | 2786.27 |
| 1194220800000 | 2765.13 |
| 1194307200000 | 2782.07 |
| 1194393600000 | 2856.23 |
| 1194480000000 | 2856.23 |
| 1194566400000 | 2813.27 |
| 1194825600000 | 2764.15 |
| 1194912000000 | 2758.76 |
| 1194998400000 | 2752.48 |
| 1195084800000 | 2752.48 |
| 1195171200000 | 2742.29 |
| 1195430400000 | 2745.05 |
| 1195516800000 | 2739.21 |
| 1195603200000 | 2706.9 |
| 1195689600000 | 2675.1 |
| 1195776000000 | 2714.93 |
| 1196035200000 | 2745.22 |
| 1196121600000 | 2718.06 |
| 1196208000000 | 2723.62 |
| 1196294400000 | 2726.95 |
| 1196380800000 | 3653.25 |
| 1196640000000 | 3751.91 |
| 1196726400000 | 3730.08 |
| 1196812800000 | 3757.8 |
| 1196899200000 | 3794.81 |
| 1196985600000 | 3794.61 |
| 1197244800000 | 3784.72 |
| 1197331200000 | 3832.21 |
| 1197417600000 | 3806.35 |
| 1197504000000 | 3786.7 |
| 1197590400000 | 3737.64 |
| 1197849600000 | 3698.29 |
| 1197936000000 | 3687.36 |
| 1198022400000 | 3689.48 |
| 1198108800000 | 3689.48 |
| 1198195200000 | 3716.91 |
| 1198454400000 | 3798.71 |
| 1198540800000 | 3798.71 |
| 1198627200000 | 3797.81 |
| 1198713600000 | 3850.62 |
| 1198800000000 | 3896.79 |
| 1199059200000 | 3905.79 |
| 1199232000000 | 3864.17 |
| 1199318400000 | 3922.75 |
| 1199404800000 | 4044.46 |
| 1199664000000 | 4063.27 |
| 1199750400000 | 4107.58 |
| 1199836800000 | 4134.5 |
| 1199923200000 | 4130.51 |
| 1200009600000 | 4222.28 |
| 1200268800000 | 4179.73 |
| 1200355200000 | 4200.5 |
| 1200441600000 | 4031.13 |
| 1200528000000 | 4009.93 |
| 1200614400000 | 3954.5 |
| 1200873600000 | 3864.45 |
| 1200960000000 | 3741.8 |
| 1201046400000 | 3755.48 |
| 1201132800000 | 3860.67 |
| 1201219200000 | 3961.1 |
| 1201478400000 | 3885.21 |
| 1201564800000 | 3900.69 |
| 1201651200000 | 3890.87 |
| 1201737600000 | 3925.72 |
| 1201824000000 | 3925.72 |
| 1202083200000 | 4010.87 |
| 1202169600000 | 4054.69 |
| 1202256000000 | 3996.04 |
| 1202342400000 | 3996.04 |
| 1202428800000 | 3996.04 |
| 1202688000000 | 3964.65 |
| 1202774400000 | 3990.27 |
| 1202860800000 | 4033.92 |
| 1202947200000 | 4078.76 |
| 1203033600000 | 4069.64 |
| 1203292800000 | 4027.35 |
| 1203379200000 | 4078.29 |
| 1203465600000 | 4061.2 |
| 1203552000000 | 4008.31 |
| 1203638400000 | 3947.04 |
| 1203897600000 | 3979.72 |
| 1203984000000 | 3981.12 |
| 1204070400000 | 4002.08 |
| 1204156800000 | 3975.95 |
| 1204243200000 | 3942.41 |
| 1204502400000 | 3847.13 |
| 1204588800000 | 3824.77 |
| 1204675200000 | 3730.56 |
| 1204761600000 | 3815.59 |
| 1204848000000 | 3794.43 |
| 1205107200000 | 3383.91 |
| 1205193600000 | 3493.58 |
| 1205280000000 | 3579.29 |
| 1205366400000 | 3503.32 |
| 1205452800000 | 3498.86 |
| 1205712000000 | 3420.01 |
| 1205798400000 | 3439.39 |
| 1205884800000 | 3425.26 |
| 1205971200000 | 3425.26 |
| 1206057600000 | 3432.92 |
| 1206316800000 | 3424.39 |
| 1206403200000 | 3520.82 |
| 1206489600000 | 3560.42 |
| 1206576000000 | 3588.26 |
| 1206662400000 | 3630.73 |
| 1206921600000 | 3587 |
| 1207008000000 | 3593.14 |
| 1207094400000 | 3559.26 |
| 1207180800000 | 3509.15 |
| 1207267200000 | 3479.98 |
| 1207526400000 | 3494.22 |
| 1207612800000 | 3506.35 |
| 1207699200000 | 3523.75 |
| 1207785600000 | 3614.87 |
| 1207872000000 | 3619.53 |
| 1208131200000 | 3553.2 |
| 1208217600000 | 3573.93 |
| 1208304000000 | 3620.32 |
| 1208390400000 | 3633.52 |
| 1208476800000 | 3682.4 |
| 1208736000000 | 3722.13 |
| 1208822400000 | 3724.37 |
| 1208908800000 | 3752.16 |
| 1208995200000 | 3763.76 |
| 1209081600000 | 3737.55 |
| 1209340800000 | 3758.33 |
| 1209427200000 | 3739.29 |
| 1209513600000 | 3698.46 |
| 1209600000000 | 3698.46 |
| 1209686400000 | 3644.63 |
| 1209945600000 | 3674.86 |
| 1210032000000 | 3676.38 |
| 1210118400000 | 3687.38 |
| 1210204800000 | 3615.61 |
| 1210291200000 | 3658.85 |
| 1210550400000 | 3667.72 |
| 1210636800000 | 3617.33 |
| 1210723200000 | 3551.3 |
| 1210809600000 | 3581.34 |
| 1210896000000 | 3625.63 |
| 1211155200000 | 3625.63 |
| 1211241600000 | 3581.76 |
| 1211328000000 | 3588.94 |
| 1211414400000 | 3601.26 |
| 1211500800000 | 3580.18 |
| 1211760000000 | 3560.19 |
| 1211846400000 | 3555.23 |
| 1211932800000 | 3506.53 |
| 1212019200000 | 3507.31 |
| 1212105600000 | 3567.15 |
| 1212364800000 | 3536.28 |
| 1212451200000 | 3520.46 |
| 1212537600000 | 3496.42 |
| 1212624000000 | 3389.5 |
| 1212710400000 | 3484.99 |
| 1212969600000 | 3434.76 |
| 1213056000000 | 3426.63 |
| 1213142400000 | 3395.65 |
| 1213228800000 | 3403.71 |
| 1213315200000 | 3423.69 |
| 1213574400000 | 3450.24 |
| 1213660800000 | 3460.33 |
| 1213747200000 | 3411.92 |
| 1213833600000 | 3374.04 |
| 1213920000000 | 3413.77 |
| 1214179200000 | 3380.6 |
| 1214265600000 | 3392.84 |
| 1214352000000 | 3398.99 |
| 1214438400000 | 3403.21 |
| 1214524800000 | 3348.07 |
| 1214784000000 | 3341.33 |
| 1214870400000 | 3305.4 |
| 1214956800000 | 3243.84 |
| 1215043200000 | 3249.3 |
| 1215129600000 | 3190.71 |
| 1215388800000 | 3160.64 |
| 1215475200000 | 3128.57 |
| 1215561600000 | 3200.23 |
| 1215648000000 | 3183.56 |
| 1215734400000 | 3236.48 |
| 1215993600000 | 3224.93 |
| 1216080000000 | 3180.89 |
| 1216166400000 | 3141.87 |
| 1216252800000 | 3135.47 |
| 1216339200000 | 3047.94 |
| 1216598400000 | 3032.53 |
| 1216684800000 | 3063.86 |
| 1216771200000 | 3146.91 |
| 1216857600000 | 3125.59 |
| 1216944000000 | 3143.49 |
| 1217203200000 | 3158.51 |
| 1217289600000 | 3147.2 |
| 1217376000000 | 3173.14 |
| 1217462400000 | 3188.59 |
| 1217548800000 | 3185.75 |
| 1217808000000 | 3143.5 |
| 1217894400000 | 3082.9 |
| 1217980800000 | 3061.05 |
| 1218067200000 | 3044.22 |
| 1218153600000 | 3003.91 |
| 1218412800000 | 3011.98 |
| 1218499200000 | 2978.37 |
| 1218585600000 | 2977.47 |
| 1218672000000 | 2944.47 |
| 1218758400000 | 2893.83 |
| 1219017600000 | 2877.81 |
| 1219104000000 | 2830.29 |
| 1219190400000 | 2847.65 |
| 1219276800000 | 2840.72 |
| 1219363200000 | 2874.67 |
| 1219622400000 | 2833.86 |
| 1219708800000 | 2790.4 |
| 1219795200000 | 2788.94 |
| 1219881600000 | 2794.01 |
| 1219968000000 | 2877.37 |
| 1220227200000 | 2868.08 |
| 1220313600000 | 2824.61 |
| 1220400000000 | 2813.26 |
| 1220486400000 | 2831.75 |
| 1220572800000 | 2770.91 |
| 1220832000000 | 2817.22 |
| 1220918400000 | 2775.83 |
| 1221004800000 | 2743.52 |
| 1221091200000 | 2670.53 |
| 1221177600000 | 2660.82 |
| 1221436800000 | 2625.01 |
| 1221523200000 | 2552.89 |
| 1221609600000 | 2517.08 |
| 1221696000000 | 2478.64 |
| 1221782400000 | 2596.45 |
| 1222041600000 | 2657.41 |
| 1222128000000 | 2642.49 |
| 1222214400000 | 2630.25 |
| 1222300800000 | 2608.98 |
| 1222387200000 | 2591.73 |
| 1222646400000 | 2584.98 |
| 1222732800000 | 2589.98 |
| 1222819200000 | 2589.98 |
| 1222905600000 | 2586.97 |
| 1222992000000 | 2559.13 |
| 1223251200000 | 2494.43 |
| 1223337600000 | 2507.26 |
| 1223424000000 | 2448.45 |
| 1223510400000 | 2431.14 |
| 1223596800000 | 2346.04 |
| 1223856000000 | 2392.18 |
| 1223942400000 | 2440.81 |
| 1224028800000 | 2397.62 |
| 1224115200000 | 2311.22 |
| 1224201600000 | 2279.3 |
| 1224460800000 | 2316.21 |
| 1224547200000 | 2330.35 |
| 1224633600000 | 2271.79 |
| 1224720000000 | 2232.79 |
| 1224806400000 | 2154.5 |
| 1225065600000 | 2154.5 |
| 1225152000000 | 2071.98 |
| 1225238400000 | 2058.41 |
| 1225324800000 | 2166.18 |
| 1225411200000 | 2188.96 |
| 1225670400000 | 2291.92 |
| 1225756800000 | 2314.42 |
| 1225843200000 | 2338.76 |
| 1225929600000 | 2265.41 |
| 1226016000000 | 2251.47 |
| 1226275200000 | 2274.54 |
| 1226361600000 | 2221.82 |
| 1226448000000 | 2205.1 |
| 1226534400000 | 2189.15 |
| 1226620800000 | 2210.6 |
| 1226880000000 | 2229.58 |
| 1226966400000 | 2215.49 |
| 1227052800000 | 2197.47 |
| 1227139200000 | 2154.82 |
| 1227225600000 | 2153.39 |
| 1227484800000 | 2141.3 |
| 1227571200000 | 2161.6 |
| 1227657600000 | 2171.34 |
| 1227744000000 | 2187.73 |
| 1227830400000 | 2175.21 |
| 1228089600000 | 2150.66 |
| 1228176000000 | 2135.87 |
| 1228262400000 | 2140.96 |
| 1228348800000 | 2148.01 |
| 1228435200000 | 2135.62 |
| 1228694400000 | 2135.62 |
| 1228780800000 | 2112.14 |
| 1228867200000 | 2157.74 |
| 1228953600000 | 2202.2 |
| 1229040000000 | 2171.61 |
| 1229299200000 | 2169.3 |
| 1229385600000 | 2192.22 |
| 1229472000000 | 2221.09 |
| 1229558400000 | 2309.65 |
| 1229644800000 | 2313.12 |
| 1229904000000 | 2301.54 |
| 1229990400000 | 2302.39 |
| 1230076800000 | 2294.95 |
| 1230163200000 | 2294.95 |
| 1230249600000 | 2301.58 |
| 1230508800000 | 2301.58 |
| 1230595200000 | 2338.89 |
| 1230681600000 | 2341.04 |
| 1230854400000 | 2387.22 |
| 1231113600000 | 2426.35 |
| 1231200000000 | 2420.52 |
| 1231286400000 | 2430.7 |
| 1231372800000 | 2367.41 |
| 1231459200000 | 2393.63 |
| 1231718400000 | 2375.24 |
| 1231804800000 | 2348.66 |
| 1231891200000 | 2347.75 |
| 1231977600000 | 2298.38 |
| 1232064000000 | 2299.06 |
| 1232323200000 | 2282.4 |
| 1232409600000 | 2238.46 |
| 1232496000000 | 2210.54 |
| 1232582400000 | 2241.8 |
| 1232668800000 | 2228.55 |
| 1232928000000 | 2228.55 |
| 1233014400000 | 2228.55 |
| 1233100800000 | 2263.18 |
| 1233187200000 | 2266.76 |
| 1233273600000 | 2273.82 |
| 1233532800000 | 2268.79 |
| 1233619200000 | 2257.7 |
| 1233705600000 | 2247.75 |
| 1233792000000 | 2254.89 |
| 1233878400000 | 2304.83 |
| 1234137600000 | 2305.8 |
| 1234224000000 | 2327.18 |
| 1234310400000 | 2303.18 |
| 1234396800000 | 2286.62 |
| 1234483200000 | 2327.98 |
| 1234742400000 | 2310.47 |
| 1234828800000 | 2282.18 |
| 1234915200000 | 2264.13 |
| 1235001600000 | 2275.01 |
| 1235088000000 | 2248.01 |
| 1235347200000 | 2257.44 |
| 1235433600000 | 2272.44 |
| 1235520000000 | 2277.99 |
| 1235606400000 | 2279.21 |
| 1235692800000 | 2259.09 |
| 1235952000000 | 2197.34 |
| 1236038400000 | 2180.69 |
| 1236124800000 | 2168.64 |
| 1236211200000 | 2168.46 |
| 1236297600000 | 2137.86 |
| 1236556800000 | 2137.86 |
| 1236643200000 | 2129.78 |
| 1236729600000 | 2107.26 |
| 1236816000000 | 2080.93 |
| 1236902400000 | 2089.24 |
| 1237161600000 | 2091.31 |
| 1237248000000 | 2101.01 |
| 1237334400000 | 2117.54 |
| 1237420800000 | 2141.34 |
| 1237507200000 | 2139.22 |
| 1237766400000 | 2206.39 |
| 1237852800000 | 2226.13 |
| 1237939200000 | 2221.78 |
| 1238025600000 | 2258.92 |
| 1238112000000 | 2262.22 |
| 1238371200000 | 2194.34 |
| 1238457600000 | 2209.38 |
| 1238544000000 | 2248.83 |
| 1238630400000 | 2337.84 |
| 1238716800000 | 2356.42 |
| 1238976000000 | 2420.67 |
| 1239062400000 | 2364.07 |
| 1239148800000 | 2314.37 |
| 1239235200000 | 2351.58 |
| 1239321600000 | 2414.58 |
| 1239580800000 | 2395.65 |
| 1239667200000 | 2445.51 |
| 1239753600000 | 2433.55 |
| 1239840000000 | 2461.12 |
| 1239926400000 | 2463.17 |
| 1240185600000 | 2463.02 |
| 1240272000000 | 2442.71 |
| 1240358400000 | 2450.75 |
| 1240444800000 | 2493.16 |
| 1240531200000 | 2567.64 |
| 1240790400000 | 2514.93 |
| 1240876800000 | 2451.49 |
| 1240963200000 | 2478.62 |
| 1241049600000 | 2554.07 |
| 1241136000000 | 2554.07 |
| 1241395200000 | 2639.42 |
| 1241481600000 | 2642.12 |
| 1241568000000 | 2676.92 |
| 1241654400000 | 2686.92 |
| 1241740800000 | 2697.94 |
| 1242000000000 | 2693.46 |
| 1242086400000 | 2686.47 |
| 1242172800000 | 2667.38 |
| 1242259200000 | 2624.77 |
| 1242345600000 | 2639.34 |
| 1242604800000 | 2618.78 |
| 1242691200000 | 2671.32 |
| 1242777600000 | 2723.84 |
| 1242864000000 | 2714.61 |
| 1242950400000 | 2789.94 |
| 1243209600000 | 2828.98 |
| 1243296000000 | 2797.35 |
| 1243382400000 | 2792.31 |
| 1243468800000 | 2765.13 |
| 1243555200000 | 2776.67 |
| 1243814400000 | 2844.8 |
| 1243900800000 | 2847.71 |
| 1243987200000 | 2829.18 |
| 1244073600000 | 2854.99 |
| 1244160000000 | 2890.86 |
| 1244419200000 | 2870.78 |
| 1244505600000 | 2857.27 |
| 1244592000000 | 2914.08 |
| 1244678400000 | 2920.06 |
| 1244764800000 | 2924.2 |
| 1245024000000 | 2928.29 |
| 1245110400000 | 2882.94 |
| 1245196800000 | 2858.31 |
| 1245283200000 | 2796.17 |
| 1245369600000 | 2820.64 |
| 1245628800000 | 2785.22 |
| 1245715200000 | 2764.79 |
| 1245801600000 | 2829.14 |
| 1245888000000 | 2881.77 |
| 1245974400000 | 2888.48 |
| 1246233600000 | 2876.46 |
| 1246320000000 | 2900.8 |
| 1246406400000 | 2902.76 |
| 1246492800000 | 2908.47 |
| 1246579200000 | 2918.98 |
| 1246838400000 | 2877.39 |
| 1246924800000 | 2870.06 |
| 1247011200000 | 2855.96 |
| 1247097600000 | 2850.11 |
| 1247184000000 | 2841.91 |
| 1247443200000 | 2814.2 |
| 1247529600000 | 2872.39 |
| 1247616000000 | 2940.48 |
| 1247702400000 | 2956.18 |
| 1247788800000 | 3005.31 |
| 1248048000000 | 3083.81 |
| 1248134400000 | 3076.72 |
| 1248220800000 | 3096.32 |
| 1248307200000 | 3115.57 |
| 1248393600000 | 3138.81 |
| 1248652800000 | 3144.51 |
| 1248739200000 | 3201.63 |
| 1248825600000 | 3150.31 |
| 1248912000000 | 3143.16 |
| 1248998400000 | 3183.85 |
| 1249257600000 | 3191.56 |
| 1249344000000 | 3223.88 |
| 1249430400000 | 3223.61 |
| 1249516800000 | 3240.67 |
| 1249603200000 | 3231.44 |
| 1249862400000 | 3232.27 |
| 1249948800000 | 3213.06 |
| 1250035200000 | 3175.72 |
| 1250121600000 | 3217.13 |
| 1250208000000 | 3213.67 |
| 1250467200000 | 3140.47 |
| 1250553600000 | 3130.94 |
| 1250640000000 | 3101.82 |
| 1250726400000 | 3148.77 |
| 1250812800000 | 3147.66 |
| 1251072000000 | 3200.89 |
| 1251158400000 | 3183.78 |
| 1251244800000 | 3185.24 |
| 1251331200000 | 3184.88 |
| 1251417600000 | 3185.52 |
| 1251676800000 | 3185.52 |
| 1251763200000 | 3170.17 |
| 1251849600000 | 3148.52 |
| 1251936000000 | 3185.35 |
| 1252022400000 | 3206.46 |
| 1252281600000 | 3257.33 |
| 1252368000000 | 3289.27 |
| 1252454400000 | 3275.52 |
| 1252540800000 | 3289.46 |
| 1252627200000 | 3315.29 |
| 1252886400000 | 3283.67 |
| 1252972800000 | 3294.17 |
| 1253059200000 | 3337.06 |
| 1253145600000 | 3368.95 |
| 1253232000000 | 3367.74 |
| 1253491200000 | 3367.74 |
| 1253577600000 | 3367.74 |
| 1253664000000 | 3382.36 |
| 1253750400000 | 3380.44 |
| 1253836800000 | 3366.7 |
| 1254096000000 | 3328.08 |
| 1254182400000 | 3328.02 |
| 1254268800000 | 3328.92 |
| 1254355200000 | 3345.02 |
| 1254441600000 | 3323.97 |
| 1254700800000 | 3378.36 |
| 1254787200000 | 3389.87 |
| 1254873600000 | 3427.68 |
| 1254960000000 | 3484.09 |
| 1255046400000 | 3487.74 |
| 1255305600000 | 3484.01 |
| 1255392000000 | 3500.31 |
| 1255478400000 | 3564.06 |
| 1255564800000 | 3566.93 |
| 1255651200000 | 3594.06 |
| 1255910400000 | 3605.77 |
| 1255996800000 | 3628.04 |
| 1256083200000 | 3598.36 |
| 1256169600000 | 3572.93 |
| 1256256000000 | 3613.7 |
| 1256515200000 | 3591.58 |
| 1256601600000 | 3569.96 |
| 1256688000000 | 3508.91 |
| 1256774400000 | 3488.21 |
| 1256860800000 | 3503.64 |
| 1257120000000 | 3486.16 |
| 1257206400000 | 3478.61 |
| 1257292800000 | 3527.44 |
| 1257379200000 | 3520.47 |
| 1257465600000 | 3564.31 |
| 1257724800000 | 3605.01 |
| 1257811200000 | 3617.7 |
| 1257897600000 | 3615.7 |
| 1257984000000 | 3612.55 |
| 1258070400000 | 3617.51 |
| 1258329600000 | 3642.26 |
| 1258416000000 | 3652.32 |
| 1258502400000 | 3640.54 |
| 1258588800000 | 3620.15 |
| 1258675200000 | 3619.89 |
| 1258934400000 | 3617.81 |
| 1259020800000 | 3612.42 |
| 1259107200000 | 3626.9 |
| 1259193600000 | 3604.83 |
| 1259280000000 | 3604.83 |
| 1259539200000 | 3570.25 |
| 1259625600000 | 3601.83 |
| 1259712000000 | 3634.31 |
| 1259798400000 | 3641.34 |
| 1259884800000 | 3628.48 |
| 1260144000000 | 3604.54 |
| 1260230400000 | 3592.13 |
| 1260316800000 | 3567.24 |
| 1260403200000 | 3578.68 |
| 1260489600000 | 3573.96 |
| 1260748800000 | 3583.47 |
| 1260835200000 | 3591.65 |
| 1260921600000 | 3583.5 |
| 1261008000000 | 3567.87 |
| 1261094400000 | 3567.87 |
| 1261353600000 | 3537.45 |
| 1261440000000 | 3554.39 |
| 1261526400000 | 3548.77 |
| 1261612800000 | 3568.2 |
| 1261699200000 | 3568.25 |
| 1261958400000 | 3598.05 |
| 1262044800000 | 3601.91 |
| 1262131200000 | 3595.57 |
| 1262217600000 | 3604.08 |
| 1262563200000 | 3639.51 |
| 1262649600000 | 3697.68 |
| 1262736000000 | 3715.29 |
| 1262822400000 | 3723.35 |
| 1262908800000 | 3719.63 |
| 1263168000000 | 3762.3 |
| 1263254400000 | 3749.61 |
| 1263340800000 | 3736.45 |
| 1263427200000 | 3764.61 |
| 1263513600000 | 3773.86 |
| 1263772800000 | 3768.79 |
| 1263859200000 | 3778.9 |
| 1263945600000 | 3766.24 |
| 1264032000000 | 3754.13 |
| 1264118400000 | 3706.09 |
| 1264377600000 | 3698.07 |
| 1264464000000 | 3632.09 |
| 1264550400000 | 3573.42 |
| 1264636800000 | 3597.17 |
| 1264723200000 | 3575.58 |
| 1264982400000 | 3575.58 |
| 1265068800000 | 3574 |
| 1265155200000 | 3606.04 |
| 1265241600000 | 3580.28 |
| 1265328000000 | 3504.5 |
| 1265587200000 | 3471.14 |
| 1265673600000 | 3463.39 |
| 1265760000000 | 3504.23 |
| 1265846400000 | 3515.22 |
| 1265932800000 | 3534.49 |
| 1266192000000 | 3534.49 |
| 1266278400000 | 3534.49 |
| 1266364800000 | 3588.45 |
| 1266451200000 | 3567.81 |
| 1266537600000 | 3542.98 |
| 1266796800000 | 3582.15 |
| 1266883200000 | 3592.66 |
| 1266969600000 | 3600.43 |
| 1267056000000 | 3597.86 |
| 1267142400000 | 3597.86 |
| 1267401600000 | 3650.23 |
| 1267488000000 | 3671.61 |
| 1267574400000 | 3681.44 |
| 1267660800000 | 3682.69 |
| 1267747200000 | 3748.92 |
| 1268006400000 | 3853.37 |
| 1268092800000 | 3831.7 |
| 1268179200000 | 3894.39 |
| 1268265600000 | 3880.35 |
| 1268352000000 | 3865.15 |
| 1268611200000 | 3811.19 |
| 1268697600000 | 3810.16 |
| 1268784000000 | 3845.21 |
| 1268870400000 | 3835.39 |
| 1268956800000 | 3817.44 |
| 1269216000000 | 3789.54 |
| 1269302400000 | 3825.31 |
| 1269388800000 | 3838.03 |
| 1269475200000 | 3846.09 |
| 1269561600000 | 3868.67 |
| 1269820800000 | 3926.66 |
| 1269907200000 | 3928.72 |
| 1269993600000 | 3938.52 |
| 1270080000000 | 3966.72 |
| 1270166400000 | 3985.35 |
| 1270425600000 | 4039.32 |
| 1270512000000 | 4064.9 |
| 1270598400000 | 4070.13 |
| 1270684800000 | 4046.57 |
| 1270771200000 | 4058.58 |
| 1271030400000 | 4050.41 |
| 1271116800000 | 4014.16 |
| 1271203200000 | 4055.93 |
| 1271289600000 | 4071.13 |
| 1271376000000 | 4058.71 |
| 1271635200000 | 4002.71 |
| 1271721600000 | 4046.99 |
| 1271808000000 | 4048.68 |
| 1271894400000 | 4056.73 |
| 1271980800000 | 4057.95 |
| 1272240000000 | 4086.36 |
| 1272326400000 | 4081.37 |
| 1272412800000 | 4020.02 |
| 1272499200000 | 4064 |
| 1272585600000 | 4113.65 |
| 1272844800000 | 4087.01 |
| 1272931200000 | 4068.4 |
| 1273017600000 | 4019.56 |
| 1273104000000 | 3972.53 |
| 1273190400000 | 3954.36 |
| 1273449600000 | 4048.78 |
| 1273536000000 | 4063.23 |
| 1273622400000 | 4082.68 |
| 1273708800000 | 4099.16 |
| 1273795200000 | 4085.89 |
| 1274054400000 | 4022.76 |
| 1274140800000 | 4026.61 |
| 1274227200000 | 3902.38 |
| 1274313600000 | 3861.42 |
| 1274400000000 | 3755.46 |
| 1274659200000 | 3717.55 |
| 1274745600000 | 3593.44 |
| 1274832000000 | 3637.87 |
| 1274918400000 | 3731.18 |
| 1275004800000 | 3731.18 |
| 1275264000000 | 3820.44 |
| 1275350400000 | 3758.64 |
| 1275436800000 | 3754.9 |
| 1275523200000 | 3852.56 |
| 1275609600000 | 3838.24 |
| 1275868800000 | 3747.05 |
| 1275955200000 | 3760.57 |
| 1276041600000 | 3780.56 |
| 1276128000000 | 3803.73 |
| 1276214400000 | 3836.85 |
| 1276473600000 | 3881.37 |
| 1276560000000 | 3868.48 |
| 1276646400000 | 3896.01 |
| 1276732800000 | 3886.72 |
| 1276819200000 | 3951.97 |
| 1277078400000 | 4090.49 |
| 1277164800000 | 4027.35 |
| 1277251200000 | 4007 |
| 1277337600000 | 3995.93 |
| 1277424000000 | 3980.13 |
| 1277683200000 | 4018.03 |
| 1277769600000 | 3963.71 |
| 1277856000000 | 3955.44 |
| 1277942400000 | 3952.47 |
| 1278028800000 | 3958.64 |
| 1278288000000 | 3948.82 |
| 1278374400000 | 3974.61 |
| 1278460800000 | 3977.1 |
| 1278547200000 | 4012.11 |
| 1278633600000 | 4046.25 |
| 1278892800000 | 4045 |
| 1278979200000 | 4063.28 |
| 1279065600000 | 4101.08 |
| 1279152000000 | 4069.52 |
| 1279238400000 | 4077.52 |
| 1279497600000 | 4039.08 |
| 1279584000000 | 4076.56 |
| 1279670400000 | 4087.17 |
| 1279756800000 | 4068.72 |
| 1279843200000 | 4115.67 |
| 1280102400000 | 4139.5 |
| 1280188800000 | 4155.76 |
| 1280275200000 | 4153.26 |
| 1280361600000 | 4168.69 |
| 1280448000000 | 4198.75 |
| 1280707200000 | 4227.31 |
| 1280793600000 | 4237.98 |
| 1280880000000 | 4213.53 |
| 1280966400000 | 4238.87 |
| 1281052800000 | 4238.24 |
| 1281312000000 | 4239.86 |
| 1281398400000 | 4227.57 |
| 1281484800000 | 4178.38 |
| 1281571200000 | 4139.62 |
| 1281657600000 | 4217.74 |
| 1281916800000 | 4246.65 |
| 1282003200000 | 4313.21 |
| 1282089600000 | 4333.62 |
| 1282176000000 | 4386.38 |
| 1282262400000 | 4379.44 |
| 1282521600000 | 4432.06 |
| 1282608000000 | 4416.71 |
| 1282694400000 | 4400.63 |
| 1282780800000 | 4432.2 |
| 1282867200000 | 4436.38 |
| 1283126400000 | 4494.88 |
| 1283212800000 | 4494.89 |
| 1283299200000 | 4532.73 |
| 1283385600000 | 4567.65 |
| 1283472000000 | 4553.17 |
| 1283731200000 | 4558.69 |
| 1283817600000 | 4544.85 |
| 1283904000000 | 4568.08 |
| 1283990400000 | 4580.37 |
| 1284076800000 | 4580.33 |
| 1284336000000 | 4668.62 |
| 1284422400000 | 4738.51 |
| 1284508800000 | 4720.59 |
| 1284595200000 | 4720.58 |
| 1284681600000 | 4740.99 |
| 1284940800000 | 4749.37 |
| 1285027200000 | 4795.44 |
| 1285113600000 | 4798.51 |
| 1285200000000 | 4729.1 |
| 1285286400000 | 4705.5 |
| 1285545600000 | 4755.41 |
| 1285632000000 | 4738.43 |
| 1285718400000 | 4755.9 |
| 1285804800000 | 4752.75 |
| 1285891200000 | 4763.28 |
| 1286150400000 | 4765.57 |
| 1286236800000 | 4768.85 |
| 1286323200000 | 4804.11 |
| 1286409600000 | 4818.21 |
| 1286496000000 | 4786.94 |
| 1286755200000 | 4831.18 |
| 1286841600000 | 4828.36 |
| 1286928000000 | 4877.86 |
| 1287014400000 | 4883.34 |
| 1287100800000 | 4864.01 |
| 1287360000000 | 4816.48 |
| 1287446400000 | 4833.2 |
| 1287532800000 | 4810.26 |
| 1287619200000 | 4848.34 |
| 1287705600000 | 4824.93 |
| 1287964800000 | 4861.71 |
| 1288051200000 | 4878.96 |
| 1288137600000 | 4854.86 |
| 1288224000000 | 4850.66 |
| 1288310400000 | 4874.03 |
| 1288569600000 | 4919.72 |
| 1288656000000 | 4912.97 |
| 1288742400000 | 4928.06 |
| 1288828800000 | 4945.07 |
| 1288915200000 | 4945.07 |
| 1289174400000 | 4964.1 |
| 1289260800000 | 4986.59 |
| 1289347200000 | 5000.6 |
| 1289433600000 | 4945.69 |
| 1289520000000 | 4856.25 |
| 1289779200000 | 4831.83 |
| 1289865600000 | 4862.61 |
| 1289952000000 | 4862.54 |
| 1290038400000 | 4840.07 |
| 1290124800000 | 4865 |
| 1290384000000 | 4878.49 |
| 1290470400000 | 4786.68 |
| 1290556800000 | 4772.34 |
| 1290643200000 | 4812.79 |
| 1290729600000 | 4762.54 |
| 1290988800000 | 4770.12 |
| 1291075200000 | 4715.87 |
| 1291161600000 | 4733.56 |
| 1291248000000 | 4786.32 |
| 1291334400000 | 4805.19 |
| 1291593600000 | 4815.14 |
| 1291680000000 | 4815.13 |
| 1291766400000 | 4852.58 |
| 1291852800000 | 4899.25 |
| 1291939200000 | 4863.56 |
| 1292198400000 | 4844.37 |
| 1292284800000 | 4869.37 |
| 1292371200000 | 4843.84 |
| 1292457600000 | 4817.19 |
| 1292544000000 | 4826.18 |
| 1292803200000 | 4792.19 |
| 1292889600000 | 4838.95 |
| 1292976000000 | 4871.64 |
| 1293062400000 | 4904.66 |
| 1293148800000 | 4930.13 |
| 1293408000000 | 4933.02 |
| 1293494400000 | 4954.13 |
| 1293580800000 | 4989.42 |
| 1293667200000 | 4973.37 |
| 1293753600000 | 4973.39 |
| 1294012800000 | 5050.02 |
| 1294099200000 | 5119.53 |
| 1294185600000 | 5150.05 |
| 1294272000000 | 5146.26 |
| 1294358400000 | 5155.05 |
| 1294617600000 | 5117.63 |
| 1294704000000 | 5117.99 |
| 1294790400000 | 5143.98 |
| 1294876800000 | 5178.29 |
| 1294963200000 | 5168.49 |
| 1295222400000 | 5178.28 |
| 1295308800000 | 5170.73 |
| 1295395200000 | 5165.32 |
| 1295481600000 | 5165.35 |
| 1295568000000 | 5088.15 |
| 1295827200000 | 5082.46 |
| 1295913600000 | 5033.12 |
| 1296000000000 | 5008.17 |
| 1296086400000 | 5029.03 |
| 1296172800000 | 5003.82 |
| 1296432000000 | 4988.27 |
| 1296518400000 | 4988.27 |
| 1296604800000 | 5063.14 |
| 1296691200000 | 5063.18 |
| 1296777600000 | 5063.13 |
| 1297036800000 | 5085.45 |
| 1297123200000 | 5105.15 |
| 1297209600000 | 5094.93 |
| 1297296000000 | 4996.35 |
| 1297382400000 | 4946.45 |
| 1297641600000 | 4981.67 |
| 1297728000000 | 4981.65 |
| 1297814400000 | 4995.53 |
| 1297900800000 | 4995.07 |
| 1297987200000 | 5045.36 |
| 1298246400000 | 5083.29 |
| 1298332800000 | 5019.59 |
| 1298419200000 | 5013.03 |
| 1298505600000 | 4923.9 |
| 1298592000000 | 4937.15 |
| 1298851200000 | 4942.14 |
| 1298937600000 | 5008.22 |
| 1299024000000 | 5008.3 |
| 1299110400000 | 5035.77 |
| 1299196800000 | 5087.17 |
| 1299456000000 | 5061.06 |
| 1299542400000 | 5059.87 |
| 1299628800000 | 5067.66 |
| 1299715200000 | 5046.58 |
| 1299801600000 | 4979.21 |
| 1300060800000 | 4969.44 |
| 1300147200000 | 4896.17 |
| 1300233600000 | 4946.55 |
| 1300320000000 | 4941.2 |
| 1300406400000 | 4981.76 |
| 1300665600000 | 5020.02 |
| 1300752000000 | 5044.2 |
| 1300838400000 | 5057.02 |
| 1300924800000 | 5061.82 |
| 1301011200000 | 5066.26 |
| 1301270400000 | 5058.95 |
| 1301356800000 | 5064.02 |
| 1301443200000 | 5102.56 |
| 1301529600000 | 5149.27 |
| 1301616000000 | 5187.69 |
| 1301875200000 | 5180.15 |
| 1301961600000 | 5167.68 |
| 1302048000000 | 5174.18 |
| 1302134400000 | 5195.92 |
| 1302220800000 | 5187.19 |
| 1302480000000 | 5145.67 |
| 1302566400000 | 5087.86 |
| 1302652800000 | 5121.13 |
| 1302739200000 | 5098.67 |
| 1302825600000 | 5086.41 |
| 1303084800000 | 5102.72 |
| 1303171200000 | 5085.75 |
| 1303257600000 | 5136.22 |
| 1303344000000 | 5140.06 |
| 1303430400000 | 5127.05 |
| 1303689600000 | 5160.48 |
| 1303776000000 | 5174.99 |
| 1303862400000 | 5206.57 |
| 1303948800000 | 5246.9 |
| 1304035200000 | 5240.93 |
| 1304294400000 | 5240.91 |
| 1304380800000 | 5214.11 |
| 1304467200000 | 5199.54 |
| 1304553600000 | 5147.11 |
| 1304640000000 | 5111.57 |
| 1304899200000 | 5142.32 |
| 1304985600000 | 5153.83 |
| 1305072000000 | 5203.45 |
| 1305158400000 | 5122.1 |
| 1305244800000 | 5184.17 |
| 1305504000000 | 5096.33 |
| 1305590400000 | 5096.32 |
| 1305676800000 | 5139.11 |
| 1305763200000 | 5161.55 |
| 1305849600000 | 5180.19 |
| 1306108800000 | 5065.9 |
| 1306195200000 | 5090.07 |
| 1306281600000 | 5068.23 |
| 1306368000000 | 5122.78 |
| 1306454400000 | 5184.48 |
| 1306713600000 | 5181.92 |
| 1306800000000 | 5240.66 |
| 1306886400000 | 5229.82 |
| 1306972800000 | 5221.22 |
| 1307059200000 | 5244.47 |
| 1307318400000 | 5229.32 |
| 1307404800000 | 5232.77 |
| 1307491200000 | 5214.81 |
| 1307577600000 | 5203.72 |
| 1307664000000 | 5217.26 |
| 1307923200000 | 5146.55 |
| 1308009600000 | 5174.45 |
| 1308096000000 | 5194.17 |
| 1308182400000 | 5164.38 |
| 1308268800000 | 5210.53 |
| 1308528000000 | 5184.24 |
| 1308614400000 | 5213.65 |
| 1308700800000 | 5252.43 |
| 1308787200000 | 5229.9 |
| 1308873600000 | 5224.97 |
| 1309132800000 | 5185.26 |
| 1309219200000 | 5229.9 |
| 1309305600000 | 5266.49 |
| 1309392000000 | 5305.2 |
| 1309478400000 | 5321.58 |
| 1309737600000 | 5336.83 |
| 1309824000000 | 5328.9 |
| 1309910400000 | 5351.91 |
| 1309996800000 | 5352.26 |
| 1310083200000 | 5399.78 |
| 1310342400000 | 5342.28 |
| 1310428800000 | 5275.74 |
| 1310515200000 | 5298.78 |
| 1310601600000 | 5326.97 |
| 1310688000000 | 5303.43 |
| 1310947200000 | 5236.72 |
| 1311033600000 | 5221.06 |
| 1311120000000 | 5256.3 |
| 1311206400000 | 5266.46 |
| 1311292800000 | 5308.57 |
| 1311552000000 | 5292.34 |
| 1311638400000 | 5331.98 |
| 1311724800000 | 5349.3 |
| 1311811200000 | 5323.22 |
| 1311897600000 | 5283.04 |
| 1312156800000 | 5364.32 |
| 1312243200000 | 5316.64 |
| 1312329600000 | 5268.48 |
| 1312416000000 | 5261.41 |
| 1312502400000 | 5144.88 |
| 1312761600000 | 5049.75 |
| 1312848000000 | 4944.78 |
| 1312934400000 | 5016.43 |
| 1313020800000 | 5015.44 |
| 1313107200000 | 5025.53 |
| 1313366400000 | 5103.74 |
| 1313452800000 | 5101.86 |
| 1313539200000 | 5123.84 |
| 1313625600000 | 5097.26 |
| 1313712000000 | 5043.66 |
| 1313971200000 | 5023.48 |
| 1314057600000 | 5072.24 |
| 1314144000000 | 5004.96 |
| 1314230400000 | 4982.33 |
| 1314316800000 | 4919.04 |
| 1314576000000 | 4916.98 |
| 1314662400000 | 4917 |
| 1314748800000 | 4917.02 |
| 1314835200000 | 4917.02 |
| 1314921600000 | 5045.58 |
| 1315180800000 | 4979.53 |
| 1315267200000 | 4942.64 |
| 1315353600000 | 4978.7 |
| 1315440000000 | 4996.38 |
| 1315526400000 | 4974.46 |
| 1315785600000 | 4852.29 |
| 1315872000000 | 4822.03 |
| 1315958400000 | 4754.33 |
| 1316044800000 | 4714.48 |
| 1316131200000 | 4714.5 |
| 1316390400000 | 4620.88 |
| 1316476800000 | 4613.32 |
| 1316563200000 | 4631.12 |
| 1316649600000 | 4491.79 |
| 1316736000000 | 4395.34 |
| 1316995200000 | 4270.16 |
| 1317081600000 | 4419.58 |
| 1317168000000 | 4427.5 |
| 1317254400000 | 4459.15 |
| 1317340800000 | 4438.95 |
| 1317600000000 | 4352.37 |
| 1317686400000 | 4339.17 |
| 1317772800000 | 4389.31 |
| 1317859200000 | 4462.92 |
| 1317945600000 | 4518.52 |
| 1318204800000 | 4552.3 |
| 1318291200000 | 4576.94 |
| 1318377600000 | 4651.67 |
| 1318464000000 | 4700.32 |
| 1318550400000 | 4700.81 |
| 1318809600000 | 4823.25 |
| 1318896000000 | 4685.62 |
| 1318982400000 | 4766.98 |
| 1319068800000 | 4705.75 |
| 1319155200000 | 4661.79 |
| 1319414400000 | 4726.51 |
| 1319500800000 | 4766.24 |
| 1319587200000 | 4766.25 |
| 1319673600000 | 4845.1 |
| 1319760000000 | 4945.04 |
| 1320019200000 | 4975.63 |
| 1320105600000 | 4833.23 |
| 1320192000000 | 4796.07 |
| 1320278400000 | 4752.06 |
| 1320364800000 | 4846.59 |
| 1320624000000 | 4846.6 |
| 1320710400000 | 4831.15 |
| 1320796800000 | 4875.36 |
| 1320883200000 | 4764.54 |
| 1320969600000 | 4767.15 |
| 1321228800000 | 4811.92 |
| 1321315200000 | 4777.96 |
| 1321401600000 | 4789.66 |
| 1321488000000 | 4739.8 |
| 1321574400000 | 4699.92 |
| 1321833600000 | 4591.86 |
| 1321920000000 | 4609.64 |
| 1322006400000 | 4593.31 |
| 1322092800000 | 4635.03 |
| 1322179200000 | 4582.81 |
| 1322438400000 | 4582.77 |
| 1322524800000 | 4661.68 |
| 1322611200000 | 4752.9 |
| 1322697600000 | 4849.59 |
| 1322784000000 | 4874.53 |
| 1323043200000 | 4867.16 |
| 1323129600000 | 4836.22 |
| 1323216000000 | 4858.11 |
| 1323302400000 | 4830.85 |
| 1323388800000 | 4748.2 |
| 1323648000000 | 4761.18 |
| 1323734400000 | 4731.6 |
| 1323820800000 | 4715.46 |
| 1323907200000 | 4711.93 |
| 1323993600000 | 4728.71 |
| 1324252800000 | 4751.03 |
| 1324339200000 | 4725.24 |
| 1324425600000 | 4814.32 |
| 1324512000000 | 4828.57 |
| 1324598400000 | 4857.27 |
| 1324857600000 | 4857.27 |
| 1324944000000 | 4845.13 |
| 1325030400000 | 4867.05 |
| 1325116800000 | 4857.62 |
| 1325203200000 | 4936.19 |
| 1325462400000 | 4936.19 |
| 1325548800000 | 4932.97 |
| 1325635200000 | 4939.27 |
| 1325721600000 | 4956.28 |
| 1325808000000 | 4954.83 |
| 1326067200000 | 4968.97 |
| 1326153600000 | 4988.98 |
| 1326240000000 | 4992.05 |
| 1326326400000 | 5003.1 |
| 1326412800000 | 5005.59 |
| 1326672000000 | 4949.11 |
| 1326758400000 | 5014.71 |
| 1326844800000 | 5023.24 |
| 1326931200000 | 5029.4 |
| 1327017600000 | 5041.98 |
| 1327276800000 | 5041.94 |
| 1327363200000 | 5041.92 |
| 1327449600000 | 5089.89 |
| 1327536000000 | 5165.74 |
| 1327622400000 | 5158.27 |
| 1327881600000 | 5104.06 |
| 1327968000000 | 5162.89 |
| 1328054400000 | 5162.89 |
| 1328140800000 | 5246.4 |
| 1328227200000 | 5263.17 |
| 1328486400000 | 5263.1 |
| 1328572800000 | 5263.15 |
| 1328659200000 | 5315.78 |
| 1328745600000 | 5344.19 |
| 1328832000000 | 5290.08 |
| 1329091200000 | 5311.48 |
| 1329177600000 | 5286.42 |
| 1329264000000 | 5295.11 |
| 1329350400000 | 5222.82 |
| 1329436800000 | 5276.46 |
| 1329696000000 | 5329.04 |
| 1329782400000 | 5349.41 |
| 1329868800000 | 5324.82 |
| 1329955200000 | 5328.34 |
| 1330041600000 | 5331.34 |
| 1330300800000 | 5306.63 |
| 1330387200000 | 5321.9 |
| 1330473600000 | 5384 |
| 1330560000000 | 5387.97 |
| 1330646400000 | 5410.44 |
| 1330905600000 | 5395.17 |
| 1330992000000 | 5390.68 |
| 1331078400000 | 5333.17 |
| 1331164800000 | 5374.89 |
| 1331251200000 | 5386.95 |
| 1331510400000 | 5308.85 |
| 1331596800000 | 5293.53 |
| 1331683200000 | 5310.79 |
| 1331769600000 | 5310.16 |
| 1331856000000 | 5278.82 |
| 1332115200000 | 5298.33 |
| 1332201600000 | 5261.95 |
| 1332288000000 | 5295.82 |
| 1332374400000 | 5286.47 |
| 1332460800000 | 5308.07 |
| 1332720000000 | 5297.88 |
| 1332806400000 | 5352.76 |
| 1332892800000 | 5325.42 |
| 1332979200000 | 5324.2 |
| 1333065600000 | 5357.55 |
| 1333324800000 | 5408.31 |
| 1333411200000 | 5426.71 |
| 1333497600000 | 5377.19 |
| 1333584000000 | 5348 |
| 1333670400000 | 5362.55 |
| 1333929600000 | 5332.2 |
| 1334016000000 | 5345.82 |
| 1334102400000 | 5345.86 |
| 1334188800000 | 5373.53 |
| 1334275200000 | 5400.88 |
| 1334534400000 | 5359.91 |
| 1334620800000 | 5354.99 |
| 1334707200000 | 5362.17 |
| 1334793600000 | 5355.44 |
| 1334880000000 | 5337.69 |
| 1335139200000 | 5308.1 |
| 1335225600000 | 5307.76 |
| 1335312000000 | 5309.09 |
| 1335398400000 | 5315.52 |
| 1335484800000 | 5305.65 |
| 1335744000000 | 5345.24 |
| 1335830400000 | 5345.2 |
| 1335916800000 | 5379.67 |
| 1336003200000 | 5369.71 |
| 1336089600000 | 5375.37 |
| 1336348800000 | 5335.41 |
| 1336435200000 | 5339.48 |
| 1336521600000 | 5291.97 |
| 1336608000000 | 5307.36 |
| 1336694400000 | 5280.7 |
| 1336953600000 | 5236.13 |
| 1337040000000 | 5190.08 |
| 1337126400000 | 5040.66 |
| 1337212800000 | 5073 |
| 1337299200000 | 5002.41 |
| 1337558400000 | 5028.37 |
| 1337644800000 | 5080.32 |
| 1337731200000 | 5010.98 |
| 1337817600000 | 5019.74 |
| 1337904000000 | 5028.44 |
| 1338163200000 | 5073.04 |
| 1338249600000 | 5090.13 |
| 1338336000000 | 5099.35 |
| 1338422400000 | 5102.88 |
| 1338508800000 | 5029.45 |
| 1338768000000 | 4961.92 |
| 1338854400000 | 4976.17 |
| 1338940800000 | 5049.75 |
| 1339027200000 | 5093.36 |
| 1339113600000 | 5026.52 |
| 1339372800000 | 5079.84 |
| 1339459200000 | 5049.96 |
| 1339545600000 | 5059.14 |
| 1339632000000 | 5018.48 |
| 1339718400000 | 5095.38 |
| 1339977600000 | 5103.35 |
| 1340064000000 | 5135.99 |
| 1340150400000 | 5154.45 |
| 1340236800000 | 5124.95 |
| 1340323200000 | 5117.52 |
| 1340582400000 | 5102.52 |
| 1340668800000 | 5080.01 |
| 1340755200000 | 5105.31 |
| 1340841600000 | 5083.81 |
| 1340928000000 | 5133.52 |
| 1341187200000 | 5164.7 |
| 1341273600000 | 5200.84 |
| 1341360000000 | 5210.49 |
| 1341446400000 | 5202.22 |
| 1341532800000 | 5210.49 |
| 1341792000000 | 5176.34 |
| 1341878400000 | 5207.56 |
| 1341964800000 | 5223.72 |
| 1342051200000 | 5190.31 |
| 1342137600000 | 5200.54 |
| 1342396800000 | 5231.46 |
| 1342483200000 | 5260.15 |
| 1342569600000 | 5282.12 |
| 1342656000000 | 5296.95 |
| 1342742400000 | 5301.1 |
| 1343001600000 | 5242.87 |
| 1343088000000 | 5220.04 |
| 1343174400000 | 5237.21 |
| 1343260800000 | 5189.26 |
| 1343347200000 | 5214.34 |
| 1343606400000 | 5246.93 |
| 1343692800000 | 5293.03 |
| 1343779200000 | 5312.04 |
| 1343865600000 | 5307.48 |
| 1343952000000 | 5305.79 |
| 1344211200000 | 5336.52 |
| 1344297600000 | 5318.63 |
| 1344384000000 | 5316.32 |
| 1344470400000 | 5346.32 |
| 1344556800000 | 5326.53 |
| 1344816000000 | 5328.81 |
| 1344902400000 | 5356.28 |
| 1344988800000 | 5327.07 |
| 1345075200000 | 5320.6 |
| 1345161600000 | 5321.21 |
| 1345420800000 | 5321.18 |
| 1345507200000 | 5321.22 |
| 1345593600000 | 5354.74 |
| 1345680000000 | 5392.78 |
| 1345766400000 | 5376.04 |
| 1346025600000 | 5365.72 |
| 1346112000000 | 5351.23 |
| 1346198400000 | 5321 |
| 1346284800000 | 5337.37 |
| 1346371200000 | 5337.41 |
| 1346630400000 | 5374.73 |
| 1346716800000 | 5380.53 |
| 1346803200000 | 5322.08 |
| 1346889600000 | 5248.59 |
| 1346976000000 | 5281.02 |
| 1347235200000 | 5296.15 |
| 1347321600000 | 5298.72 |
| 1347408000000 | 5322.08 |
| 1347494400000 | 5361.57 |
| 1347580800000 | 5480.56 |
| 1347840000000 | 5480.64 |
| 1347926400000 | 5433.4 |
| 1348012800000 | 5451.17 |
| 1348099200000 | 5368.34 |
| 1348185600000 | 5400.84 |
| 1348444800000 | 5329.97 |
| 1348531200000 | 5352.75 |
| 1348617600000 | 5327.89 |
| 1348704000000 | 5349.17 |
| 1348790400000 | 5414.98 |
| 1349049600000 | 5431.9 |
| 1349136000000 | 5467.96 |
| 1349222400000 | 5438.54 |
| 1349308800000 | 5489.85 |
| 1349395200000 | 5482.46 |
| 1349654400000 | 5458.71 |
| 1349740800000 | 5465.24 |
| 1349827200000 | 5441.71 |
| 1349913600000 | 5447.14 |
| 1350000000000 | 5456.64 |
| 1350259200000 | 5463.65 |
| 1350345600000 | 5475.84 |
| 1350432000000 | 5529.8 |
| 1350518400000 | 5542.54 |
| 1350604800000 | 5514.31 |
| 1350864000000 | 5500.38 |
| 1350950400000 | 5502 |
| 1351036800000 | 5504.85 |
| 1351123200000 | 5556.71 |
| 1351209600000 | 5556.7 |
| 1351468800000 | 5526.06 |
| 1351555200000 | 5542.75 |
| 1351641600000 | 5549.9 |
| 1351728000000 | 5539.09 |
| 1351814400000 | 5493.26 |
| 1352073600000 | 5467.35 |
| 1352160000000 | 5447.52 |
| 1352246400000 | 5478.6 |
| 1352332800000 | 5443.27 |
| 1352419200000 | 5441.1 |
| 1352678400000 | 5425.43 |
| 1352764800000 | 5425.43 |
| 1352851200000 | 5392.99 |
| 1352937600000 | 5392.98 |
| 1353024000000 | 5374.36 |
| 1353283200000 | 5371.16 |
| 1353369600000 | 5381.96 |
| 1353456000000 | 5372.26 |
| 1353542400000 | 5361.88 |
| 1353628800000 | 5365.19 |
| 1353888000000 | 5345.27 |
| 1353974400000 | 5331.08 |
| 1354060800000 | 5330.5 |
| 1354147200000 | 5343.87 |
| 1354233600000 | 5352.54 |
| 1354492800000 | 5345.95 |
| 1354579200000 | 5344.54 |
| 1354665600000 | 5368.28 |
| 1354752000000 | 5370.62 |
| 1354838400000 | 5365.56 |
| 1355097600000 | 5406.54 |
| 1355184000000 | 5438.61 |
| 1355270400000 | 5468.99 |
| 1355356800000 | 5468.04 |
| 1355443200000 | 5457.05 |
| 1355702400000 | 5446.08 |
| 1355788800000 | 5475.87 |
| 1355875200000 | 5501.93 |
| 1355961600000 | 5509.47 |
| 1356048000000 | 5463.98 |
| 1356307200000 | 5494.34 |
| 1356393600000 | 5494.34 |
| 1356480000000 | 5500.27 |
| 1356566400000 | 5522.21 |
| 1356652800000 | 5545.01 |
| 1356912000000 | 5596.68 |
| 1357084800000 | 5589.24 |
| 1357171200000 | 5644.79 |
| 1357257600000 | 5624.8 |
| 1357516800000 | 5638.98 |
| 1357603200000 | 5623.24 |
| 1357689600000 | 5636.71 |
| 1357776000000 | 5640.78 |
| 1357862400000 | 5637.54 |
| 1358121600000 | 5648.83 |
| 1358208000000 | 5661.79 |
| 1358294400000 | 5637.93 |
| 1358380800000 | 5645.08 |
| 1358467200000 | 5633.21 |
| 1358726400000 | 5480.8 |
| 1358812800000 | 5442.35 |
| 1358899200000 | 5465.54 |
| 1358985600000 | 5465.58 |
| 1359072000000 | 5466.46 |
| 1359331200000 | 5466.45 |
| 1359417600000 | 5407.85 |
| 1359504000000 | 5365.81 |
| 1359590400000 | 5322.71 |
| 1359676800000 | 5322.71 |
| 1359936000000 | 5391.25 |
| 1360022400000 | 5397.57 |
| 1360108800000 | 5327.06 |
| 1360195200000 | 5346.54 |
| 1360281600000 | 5352.93 |
| 1360540800000 | 5352.91 |
| 1360627200000 | 5352.9 |
| 1360713600000 | 5388.48 |
| 1360800000000 | 5388.19 |
| 1360886400000 | 5373.51 |
| 1361145600000 | 5342.79 |
| 1361232000000 | 5315.93 |
| 1361318400000 | 5326.46 |
| 1361404800000 | 5310.78 |
| 1361491200000 | 5357.96 |
| 1361750400000 | 5380.39 |
| 1361836800000 | 5364.51 |
| 1361923200000 | 5359.14 |
| 1362009600000 | 5428.86 |
| 1362096000000 | 5417.03 |
| 1362355200000 | 5386.76 |
| 1362441600000 | 5406.82 |
| 1362528000000 | 5432.92 |
| 1362614400000 | 5431.15 |
| 1362700800000 | 5453.87 |
| 1362960000000 | 5457.6 |
| 1363046400000 | 5457.51 |
| 1363132800000 | 5427.16 |
| 1363219200000 | 5401.4 |
| 1363305600000 | 5348.19 |
| 1363564800000 | 5319.93 |
| 1363651200000 | 5345.8 |
| 1363737600000 | 5359.71 |
| 1363824000000 | 5355.72 |
| 1363910400000 | 5366.46 |
| 1364169600000 | 5443.21 |
| 1364256000000 | 5473.54 |
| 1364342400000 | 5518.84 |
| 1364428800000 | 5549.82 |
| 1364515200000 | 5541.01 |
| 1364774400000 | 5529.28 |
| 1364860800000 | 5603.41 |
| 1364947200000 | 5621.64 |
| 1365033600000 | 5634.24 |
| 1365120000000 | 5692.2 |
| 1365379200000 | 5677.19 |
| 1365465600000 | 5730.57 |
| 1365552000000 | 5760.46 |
| 1365638400000 | 5788.78 |
| 1365724800000 | 5745.55 |
| 1365984000000 | 5745.48 |
| 1366070400000 | 5762.9 |
| 1366156800000 | 5812.31 |
| 1366243200000 | 5786.75 |
| 1366329600000 | 5781.13 |
| 1366588800000 | 5748.67 |
| 1366675200000 | 5715.65 |
| 1366761600000 | 5762.02 |
| 1366848000000 | 5791.68 |
| 1366934400000 | 5812.36 |
| 1367193600000 | 5802.44 |
| 1367280000000 | 5817.58 |
| 1367366400000 | 5817.63 |
| 1367452800000 | 5785.46 |
| 1367539200000 | 5753.82 |
| 1367798400000 | 6071.94 |
| 1367884800000 | 6153.36 |
| 1367971200000 | 6184.17 |
| 1368057600000 | 6135.49 |
| 1368144000000 | 6135.45 |
| 1368403200000 | 6161.13 |
| 1368489600000 | 6186.51 |
| 1368576000000 | 6137.46 |
| 1368662400000 | 6059.04 |
| 1368748800000 | 6047.32 |
| 1369008000000 | 6085.31 |
| 1369094400000 | 6117.62 |
| 1369180800000 | 6092.79 |
| 1369267200000 | 6036.8 |
| 1369353600000 | 6036.79 |
| 1369612800000 | 6023.32 |
| 1369699200000 | 6025.34 |
| 1369785600000 | 5985.64 |
| 1369872000000 | 5966.47 |
| 1369958400000 | 5900.76 |
| 1370217600000 | 5897.22 |
| 1370304000000 | 5943.69 |
| 1370390400000 | 5961.25 |
| 1370476800000 | 5950.81 |
| 1370563200000 | 5963.26 |
| 1370822400000 | 5936.08 |
| 1370908800000 | 5877.87 |
| 1370995200000 | 5901.76 |
| 1371081600000 | 5774.91 |
| 1371168000000 | 5875.94 |
| 1371427200000 | 5880.58 |
| 1371513600000 | 5841.02 |
| 1371600000000 | 5842.06 |
| 1371686400000 | 5721.68 |
| 1371772800000 | 5679.77 |
| 1372032000000 | 5594.22 |
| 1372118400000 | 5630.96 |
| 1372204800000 | 5647.95 |
| 1372291200000 | 5740.58 |
| 1372377600000 | 5835.38 |
| 1372636800000 | 5840.33 |
| 1372723200000 | 5820.32 |
| 1372809600000 | 5775.55 |
| 1372896000000 | 5790.87 |
| 1372982400000 | 5773.17 |
| 1373241600000 | 5707.52 |
| 1373328000000 | 5763.05 |
| 1373414400000 | 5789.61 |
| 1373500800000 | 5851.08 |
| 1373587200000 | 5847.93 |
| 1373846400000 | 5826.05 |
| 1373932800000 | 5829.74 |
| 1374019200000 | 5831.37 |
| 1374105600000 | 5837.32 |
| 1374192000000 | 5871.56 |
| 1374451200000 | 5890.75 |
| 1374537600000 | 5922.07 |
| 1374624000000 | 5920.44 |
| 1374710400000 | 5899.87 |
| 1374796800000 | 5880.87 |
| 1375056000000 | 5819.54 |
| 1375142400000 | 5814.15 |
| 1375228800000 | 5712.45 |
| 1375315200000 | 5739.26 |
| 1375401600000 | 5729.46 |
| 1375660800000 | 5784.43 |
| 1375747200000 | 5755.38 |
| 1375833600000 | 5727.15 |
| 1375920000000 | 5727.14 |
| 1376006400000 | 5727.12 |
| 1376265600000 | 5759.68 |
| 1376352000000 | 5775.88 |
| 1376438400000 | 5744.31 |
| 1376524800000 | 5727.58 |
| 1376611200000 | 5719.63 |
| 1376870400000 | 5673.99 |
| 1376956800000 | 5564.72 |
| 1377043200000 | 5542.76 |
| 1377129600000 | 5435.49 |
| 1377216000000 | 5469.54 |
| 1377475200000 | 5459.65 |
| 1377561600000 | 5380.34 |
| 1377648000000 | 5317.67 |
| 1377734400000 | 5398 |
| 1377820800000 | 5522.94 |
| 1378080000000 | 5515.77 |
| 1378166400000 | 5519.22 |
| 1378252800000 | 5497.14 |
| 1378339200000 | 5478.9 |
| 1378425600000 | 5462.85 |
| 1378684800000 | 5595.56 |
| 1378771200000 | 5678.46 |
| 1378857600000 | 5717.73 |
| 1378944000000 | 5700.91 |
| 1379030400000 | 5677.64 |
| 1379289600000 | 5677.64 |
| 1379376000000 | 5757.7 |
| 1379462400000 | 5759.8 |
| 1379548800000 | 5978.83 |
| 1379635200000 | 5988.13 |
| 1379894400000 | 5906.12 |
| 1379980800000 | 5875.89 |
| 1380067200000 | 5835.22 |
| 1380153600000 | 5810.56 |
| 1380240000000 | 5809.46 |
| 1380499200000 | 5745.28 |
| 1380585600000 | 5782.7 |
| 1380672000000 | 5799.56 |
| 1380758400000 | 5864.6 |
| 1380844800000 | 5905.66 |
| 1381104000000 | 5890.35 |
| 1381190400000 | 5880.73 |
| 1381276800000 | 5848 |
| 1381363200000 | 5882.6 |
| 1381449600000 | 5939.24 |
| 1381708800000 | 5936.84 |
| 1381795200000 | 5936.85 |
| 1381881600000 | 5964.91 |
| 1381968000000 | 6018.97 |
| 1382054400000 | 6014.83 |
| 1382313600000 | 5997.18 |
| 1382400000000 | 5990.88 |
| 1382486400000 | 6029.84 |
| 1382572800000 | 6057.8 |
| 1382659200000 | 6066.45 |
| 1382918400000 | 6114.08 |
| 1383004800000 | 6075.17 |
| 1383091200000 | 6084.86 |
| 1383177600000 | 6038.41 |
| 1383264000000 | 6016.26 |
| 1383523200000 | 6011.18 |
| 1383609600000 | 6011.15 |
| 1383696000000 | 5987.41 |
| 1383782400000 | 5994.32 |
| 1383868800000 | 5987.34 |
| 1384128000000 | 5948.77 |
| 1384214400000 | 5909.35 |
| 1384300800000 | 5865.04 |
| 1384387200000 | 5876.96 |
| 1384473600000 | 5894.95 |
| 1384732800000 | 5931.93 |
| 1384819200000 | 5996.61 |
| 1384905600000 | 5964.24 |
| 1384992000000 | 5909.27 |
| 1385078400000 | 5890.68 |
| 1385337600000 | 5896.18 |
| 1385424000000 | 5896.47 |
| 1385510400000 | 5887.09 |
| 1385596800000 | 5913.32 |
| 1385683200000 | 5942.8 |
| 1385942400000 | 5968.8 |
| 1386028800000 | 5991.48 |
| 1386115200000 | 5973.4 |
| 1386201600000 | 5976.4 |
| 1386288000000 | 5968.85 |
| 1386547200000 | 6062.55 |
| 1386633600000 | 6073.95 |
| 1386720000000 | 6066.1 |
| 1386806400000 | 6002.95 |
| 1386892800000 | 6009.74 |
| 1387152000000 | 5994.6 |
| 1387238400000 | 6016.87 |
| 1387324800000 | 5990.53 |
| 1387411200000 | 5951.11 |
| 1387497600000 | 5916.07 |
| 1387756800000 | 5894.37 |
| 1387843200000 | 5898.39 |
| 1387929600000 | 5898.39 |
| 1388016000000 | 5916.13 |
| 1388102400000 | 5987.88 |
| 1388361600000 | 6006.69 |
| 1388448000000 | 6020.33 |
| 1388620800000 | 5957.26 |
| 1388707200000 | 5906.71 |
| 1388966400000 | 5888.96 |
| 1389052800000 | 5880.14 |
| 1389139200000 | 5913.24 |
| 1389225600000 | 5904.04 |
| 1389312000000 | 5919.06 |
| 1389571200000 | 5957.54 |
| 1389657600000 | 5957.53 |
| 1389744000000 | 5870.13 |
| 1389830400000 | 5824.9 |
| 1389916800000 | 5824.9 |
| 1390176000000 | 5773.5 |
| 1390262400000 | 5792.91 |
| 1390348800000 | 5786.81 |
| 1390435200000 | 5759.13 |
| 1390521600000 | 5739.5 |
| 1390780800000 | 5640.96 |
| 1390867200000 | 5668.49 |
| 1390953600000 | 5687.7 |
| 1391040000000 | 5724.62 |
| 1391126400000 | 5724.68 |
| 1391385600000 | 5724.67 |
| 1391472000000 | 5663.92 |
| 1391558400000 | 5708.63 |
| 1391644800000 | 5724.1 |
| 1391731200000 | 5749.22 |
| 1391990400000 | 5759.24 |
| 1392076800000 | 5789.02 |
| 1392163200000 | 5805.89 |
| 1392249600000 | 5784.36 |
| 1392336000000 | 5826.68 |
| 1392595200000 | 5872.23 |
| 1392681600000 | 5858.87 |
| 1392768000000 | 5891.01 |
| 1392854400000 | 5865.66 |
| 1392940800000 | 5893.21 |
| 1393200000000 | 5903.94 |
| 1393286400000 | 5925 |
| 1393372800000 | 5907.77 |
| 1393459200000 | 5916.95 |
| 1393545600000 | 5939.89 |
| 1393804800000 | 5891.67 |
| 1393891200000 | 5911.35 |
| 1393977600000 | 5931.24 |
| 1394064000000 | 5980.83 |
| 1394150400000 | 5965.64 |
| 1394409600000 | 5888.6 |
| 1394496000000 | 5912.76 |
| 1394582400000 | 5866.02 |
| 1394668800000 | 5897.37 |
| 1394755200000 | 5844.45 |
| 1395014400000 | 5879.42 |
| 1395100800000 | 5905.98 |
| 1395187200000 | 5889.24 |
| 1395273600000 | 5860.92 |
| 1395360000000 | 5840.93 |
| 1395619200000 | 5903.36 |
| 1395705600000 | 5901.45 |
| 1395792000000 | 5913.74 |
| 1395878400000 | 5953.38 |
| 1395964800000 | 6001.18 |
| 1396224000000 | 6008.69 |
| 1396310400000 | 6008.6 |
| 1396396800000 | 6002.39 |
| 1396483200000 | 5984.69 |
| 1396569600000 | 5986.96 |
| 1396828800000 | 6027.3 |
| 1396915200000 | 6055.63 |
| 1397001600000 | 6093.73 |
| 1397088000000 | 6110.7 |
| 1397174400000 | 6065.97 |
| 1397433600000 | 6040.59 |
| 1397520000000 | 6056.2 |
| 1397606400000 | 6034.4 |
| 1397692800000 | 6059.43 |
| 1397779200000 | 6071.74 |
| 1398038400000 | 6079.13 |
| 1398124800000 | 6059.7 |
| 1398211200000 | 6071.88 |
| 1398297600000 | 6057.39 |
| 1398384000000 | 6039.21 |
| 1398643200000 | 6033.07 |
| 1398729600000 | 6076.14 |
| 1398816000000 | 6101.61 |
| 1398902400000 | 6101.61 |
| 1398988800000 | 6097.53 |
| 1399248000000 | 6089.05 |
| 1399334400000 | 6092.12 |
| 1399420800000 | 6094.32 |
| 1399507200000 | 6125.55 |
| 1399593600000 | 6161.6 |
| 1399852800000 | 6144.44 |
| 1399939200000 | 6144.48 |
| 1400025600000 | 6227.11 |
| 1400112000000 | 6218.86 |
| 1400198400000 | 6224.58 |
| 1400457600000 | 6281.95 |
| 1400544000000 | 6252.38 |
| 1400630400000 | 6253.08 |
| 1400716800000 | 6250.37 |
| 1400803200000 | 6222.16 |
| 1401062400000 | 6202.1 |
| 1401148800000 | 6202.42 |
| 1401235200000 | 6212.19 |
| 1401321600000 | 6242.73 |
| 1401408000000 | 6220.72 |
| 1401667200000 | 6179.8 |
| 1401753600000 | 6205.9 |
| 1401840000000 | 6162.36 |
| 1401926400000 | 6198.8 |
| 1402012800000 | 6212.53 |
| 1402272000000 | 6237.16 |
| 1402358400000 | 6258.53 |
| 1402444800000 | 6257.08 |
| 1402531200000 | 6251.82 |
| 1402617600000 | 6240.16 |
| 1402876800000 | 6210.06 |
| 1402963200000 | 6227.31 |
| 1403049600000 | 6213.83 |
| 1403136000000 | 6264.84 |
| 1403222400000 | 6269.14 |
| 1403481600000 | 6266.31 |
| 1403568000000 | 6304.4 |
| 1403654400000 | 6276.1 |
| 1403740800000 | 6292.76 |
| 1403827200000 | 6275.55 |
| 1404086400000 | 6285.12 |
| 1404172800000 | 6284.05 |
| 1404259200000 | 6313.45 |
| 1404345600000 | 6337.01 |
| 1404432000000 | 6348.58 |
| 1404691200000 | 6370.83 |
| 1404777600000 | 6407.59 |
| 1404864000000 | 6402.36 |
| 1404950400000 | 6390.48 |
| 1405036800000 | 6351.77 |
| 1405296000000 | 6369.11 |
| 1405382400000 | 6369.04 |
| 1405468800000 | 6367.77 |
| 1405555200000 | 6382.77 |
| 1405641600000 | 6330.06 |
| 1405900800000 | 6333.45 |
| 1405987200000 | 6346.01 |
| 1406073600000 | 6365.67 |
| 1406160000000 | 6367.51 |
| 1406246400000 | 6361.21 |
| 1406505600000 | 6361.16 |
| 1406592000000 | 6361.16 |
| 1406678400000 | 6346.39 |
| 1406764800000 | 6297 |
| 1406851200000 | 6236.43 |
| 1407110400000 | 6298.15 |
| 1407196800000 | 6333.23 |
| 1407283200000 | 6289.03 |
| 1407369600000 | 6265.17 |
| 1407456000000 | 6190.5 |
| 1407715200000 | 6242.54 |
| 1407801600000 | 6251.38 |
| 1407888000000 | 6275.92 |
| 1407974400000 | 6312.21 |
| 1408060800000 | 6372.89 |
| 1408320000000 | 6358.66 |
| 1408406400000 | 6392.98 |
| 1408492800000 | 6392.32 |
| 1408579200000 | 6361.46 |
| 1408665600000 | 6375.85 |
| 1408924800000 | 6347.08 |
| 1409011200000 | 6351.62 |
| 1409097600000 | 6426.39 |
| 1409184000000 | 6428.3 |
| 1409270400000 | 6393.35 |
| 1409529600000 | 6393.3 |
| 1409616000000 | 6346.55 |
| 1409702400000 | 6328.91 |
| 1409788800000 | 6351.19 |
| 1409875200000 | 6335.11 |
| 1410134400000 | 6353.76 |
| 1410220800000 | 6326.49 |
| 1410307200000 | 6297.89 |
| 1410393600000 | 6302.24 |
| 1410480000000 | 6259.18 |
| 1410739200000 | 6171.35 |
| 1410825600000 | 6171.34 |
| 1410912000000 | 6181.09 |
| 1410998400000 | 6164.97 |
| 1411084800000 | 6163.86 |
| 1411344000000 | 6129.5 |
| 1411430400000 | 6111.87 |
| 1411516800000 | 6116.75 |
| 1411603200000 | 6122.84 |
| 1411689600000 | 6110.41 |
| 1411948800000 | 6088.94 |
| 1412035200000 | 6091.75 |
| 1412121600000 | 6100.82 |
| 1412208000000 | 6120.53 |
| 1412294400000 | 6115.37 |
| 1412553600000 | 6115.36 |
| 1412640000000 | 6088.25 |
| 1412726400000 | 6031 |
| 1412812800000 | 6101.1 |
| 1412899200000 | 6007.84 |
| 1413158400000 | 5965.88 |
| 1413244800000 | 5956.68 |
| 1413331200000 | 5900.13 |
| 1413417600000 | 5823.2 |
| 1413504000000 | 5904.65 |
| 1413763200000 | 5961.79 |
| 1413849600000 | 5961.54 |
| 1413936000000 | 5961.6 |
| 1414022400000 | 5993.24 |
| 1414108800000 | 6014.9 |
| 1414368000000 | 6031.96 |
| 1414454400000 | 6034.81 |
| 1414540800000 | 6093.63 |
| 1414627200000 | 6071.1 |
| 1414713600000 | 6107.25 |
| 1414972800000 | 6054.95 |
| 1415059200000 | 6015.61 |
| 1415145600000 | 5956.69 |
| 1415232000000 | 5940.94 |
| 1415318400000 | 5898.13 |
| 1415577600000 | 5941.71 |
| 1415664000000 | 5905.46 |
| 1415750400000 | 5896.07 |
| 1415836800000 | 5898.19 |
| 1415923200000 | 5874.63 |
| 1416182400000 | 5847.71 |
| 1416268800000 | 5865.14 |
| 1416355200000 | 5882.37 |
| 1416441600000 | 5867.58 |
| 1416528000000 | 5848.07 |
| 1416787200000 | 5934.49 |
| 1416873600000 | 5932.22 |
| 1416960000000 | 5956.16 |
| 1417046400000 | 5927.69 |
| 1417132800000 | 5828 |
| 1417392000000 | 5608.29 |
| 1417478400000 | 5657.22 |
| 1417564800000 | 5530 |
| 1417651200000 | 5489.22 |
| 1417737600000 | 5465.66 |
| 1417996800000 | 5420.66 |
| 1418083200000 | 5434.64 |
| 1418169600000 | 5519.07 |
| 1418256000000 | 5430.99 |
| 1418342400000 | 5389.98 |
| 1418601600000 | 5278.61 |
| 1418688000000 | 5212.93 |
| 1418774400000 | 5246.5 |
| 1418860800000 | 5341.22 |
| 1418947200000 | 5376.78 |
| 1419206400000 | 5439.91 |
| 1419292800000 | 5447.65 |
| 1419379200000 | 5450.98 |
| 1419465600000 | 5450.98 |
| 1419552000000 | 5505.79 |
| 1419811200000 | 5511.2 |
| 1419897600000 | 5504.46 |
| 1419984000000 | 5491.19 |
| 1420156800000 | 5433.25 |
| 1420416000000 | 5357.68 |
| 1420502400000 | 5256.55 |
| 1420588800000 | 5200.12 |
| 1420675200000 | 5287.16 |
| 1420761600000 | 5303.48 |
| 1421020800000 | 5311.16 |
| 1421107200000 | 5307 |
| 1421193600000 | 5284.43 |
| 1421280000000 | 5344.15 |
| 1421366400000 | 5339.29 |
| 1421625600000 | 5358.15 |
| 1421712000000 | 5293.6 |
| 1421798400000 | 5339.97 |
| 1421884800000 | 5398.57 |
| 1421971200000 | 5468.33 |
| 1422230400000 | 5425.83 |
| 1422316800000 | 5471.9 |
| 1422403200000 | 5410.72 |
| 1422489600000 | 5357.96 |
| 1422576000000 | 5355.79 |
| 1422835200000 | 5355.79 |
| 1422921600000 | 5355.78 |
| 1423008000000 | 5521.64 |
| 1423094400000 | 5504.45 |
| 1423180800000 | 5577.68 |
| 1423440000000 | 5553.68 |
| 1423526400000 | 5523.01 |
| 1423612800000 | 5451.18 |
| 1423699200000 | 5399.89 |
| 1423785600000 | 5475.98 |
| 1424044800000 | 5493.16 |
| 1424131200000 | 5492.71 |
| 1424217600000 | 5446.39 |
| 1424304000000 | 5446.39 |
| 1424390400000 | 5446.3 |
| 1424649600000 | 5426.99 |
| 1424736000000 | 5446.72 |
| 1424822400000 | 5499.36 |
| 1424908800000 | 5555.19 |
| 1424995200000 | 5535.48 |
| 1425254400000 | 5482.21 |
| 1425340800000 | 5502.45 |
| 1425427200000 | 5481.9 |
| 1425513600000 | 5425.69 |
| 1425600000000 | 5422.46 |
| 1425859200000 | 5336.47 |
| 1425945600000 | 5298.79 |
| 1426032000000 | 5267.48 |
| 1426118400000 | 5306.75 |
| 1426204800000 | 5299.45 |
| 1426464000000 | 5263.61 |
| 1426550400000 | 5298.3 |
| 1426636800000 | 5317.06 |
| 1426723200000 | 5349.15 |
| 1426809600000 | 5301.62 |
| 1427068800000 | 5324.93 |
| 1427155200000 | 5448.4 |
| 1427241600000 | 5442.61 |
| 1427328000000 | 5449.09 |
| 1427414400000 | 5405.71 |
| 1427673600000 | 5385.88 |
| 1427760000000 | 5426.6 |
| 1427846400000 | 5417.27 |
| 1427932800000 | 5477.24 |
| 1428019200000 | 5482.71 |
| 1428278400000 | 5569.04 |
| 1428364800000 | 5607.1 |
| 1428451200000 | 5600.63 |
| 1428537600000 | 5601.04 |
| 1428624000000 | 5527.42 |
| 1428883200000 | 5463.38 |
| 1428969600000 | 5458.97 |
| 1429056000000 | 5451.25 |
| 1429142400000 | 5556.81 |
| 1429228800000 | 5594.68 |
| 1429488000000 | 5607.84 |
| 1429574400000 | 5633.98 |
| 1429660800000 | 5649.87 |
| 1429747200000 | 5621.43 |
| 1429833600000 | 5749.94 |
| 1430092800000 | 5764.01 |
| 1430179200000 | 5770.5 |
| 1430265600000 | 5727.18 |
| 1430352000000 | 5646.85 |
| 1430438400000 | 5646.85 |
| 1430697600000 | 5646.82 |
| 1430784000000 | 5596.76 |
| 1430870400000 | 5639.58 |
| 1430956800000 | 5552.19 |
| 1431043200000 | 5558.7 |
| 1431302400000 | 5539.21 |
| 1431388800000 | 5487.66 |
| 1431475200000 | 5540.84 |
| 1431561600000 | 5580.92 |
| 1431648000000 | 5625.95 |
| 1431907200000 | 5657.01 |
| 1431993600000 | 5578.65 |
| 1432080000000 | 5542.37 |
| 1432166400000 | 5524.07 |
| 1432252800000 | 5523.9 |
| 1432512000000 | 5457.35 |
| 1432598400000 | 5381.79 |
| 1432684800000 | 5347.62 |
| 1432771200000 | 5341.9 |
| 1432857600000 | 5282.47 |
| 1433116800000 | 5245.38 |
| 1433203200000 | 5226.7 |
| 1433289600000 | 5268.92 |
| 1433376000000 | 5232.75 |
| 1433462400000 | 5210.55 |
| 1433721600000 | 5129.18 |
| 1433808000000 | 5118.21 |
| 1433894400000 | 5161.5 |
| 1433980800000 | 5150.2 |
| 1434067200000 | 5126.06 |
| 1434326400000 | 5095.56 |
| 1434412800000 | 5100.67 |
| 1434499200000 | 5106.22 |
| 1434585600000 | 5132.45 |
| 1434672000000 | 5103.72 |
| 1434931200000 | 5164.44 |
| 1435017600000 | 5136.27 |
| 1435104000000 | 5130.12 |
| 1435190400000 | 5074.08 |
| 1435276800000 | 5047.25 |
| 1435536000000 | 4971.55 |
| 1435622400000 | 5031.67 |
| 1435708800000 | 5130.41 |
| 1435795200000 | 5115.88 |
| 1435881600000 | 5119.51 |
| 1436140800000 | 5027.33 |
| 1436227200000 | 5010.62 |
| 1436313600000 | 4968.7 |
| 1436400000000 | 4994.79 |
| 1436486400000 | 5039.48 |
| 1436745600000 | 5029.21 |
| 1436832000000 | 5035.88 |
| 1436918400000 | 5062.26 |
| 1437004800000 | 5062.95 |
| 1437091200000 | 5062.9 |
| 1437350400000 | 5056.53 |
| 1437436800000 | 5096.96 |
| 1437523200000 | 5092.67 |
| 1437609600000 | 5055.43 |
| 1437696000000 | 5040.33 |
| 1437955200000 | 4997.34 |
| 1438041600000 | 4976.06 |
| 1438128000000 | 4975.04 |
| 1438214400000 | 4971.28 |
| 1438300800000 | 5030.89 |
| 1438560000000 | 5034.03 |
| 1438646400000 | 4995.21 |
| 1438732800000 | 4966.43 |
| 1438819200000 | 4846.68 |
| 1438905600000 | 4789.22 |
| 1439164800000 | 4693.52 |
| 1439251200000 | 4595.37 |
| 1439337600000 | 4433.05 |
| 1439424000000 | 4503.74 |
| 1439510400000 | 4357.35 |
| 1439769600000 | 4264.51 |
| 1439856000000 | 4298.61 |
| 1439942400000 | 4292.82 |
| 1440028800000 | 4245.49 |
| 1440115200000 | 4193.61 |
| 1440374400000 | 4006.18 |
| 1440460800000 | 4115.1 |
| 1440547200000 | 4131.38 |
| 1440633600000 | 4211.21 |
| 1440720000000 | 4274.81 |
| 1440979200000 | 4274.82 |
| 1441065600000 | 4312.41 |
| 1441152000000 | 4218.5 |
| 1441238400000 | 4221.65 |
| 1441324800000 | 4166.27 |
| 1441584000000 | 4082.06 |
| 1441670400000 | 4084.83 |
| 1441756800000 | 4132.85 |
| 1441843200000 | 4159.02 |
| 1441929600000 | 4146.44 |
| 1442188800000 | 4251.98 |
| 1442275200000 | 4275.58 |
| 1442361600000 | 4275.56 |
| 1442448000000 | 4412.31 |
| 1442534400000 | 4422.69 |
| 1442793600000 | 4285.82 |
| 1442880000000 | 4256.26 |
| 1442966400000 | 4151.93 |
| 1443052800000 | 4151.91 |
| 1443139200000 | 4120.02 |
| 1443398400000 | 4075.25 |
| 1443484800000 | 4030.53 |
| 1443571200000 | 4140.32 |
| 1443657600000 | 4174.79 |
| 1443744000000 | 4143.62 |
| 1444003200000 | 4223 |
| 1444089600000 | 4272.45 |
| 1444176000000 | 4505.74 |
| 1444262400000 | 4505.83 |
| 1444348800000 | 4654.34 |
| 1444608000000 | 4655.3 |
| 1444694400000 | 4611.46 |
| 1444780800000 | 4611.49 |
| 1444867200000 | 4683.03 |
| 1444953600000 | 4632.86 |
| 1445212800000 | 4606.48 |
| 1445299200000 | 4508.59 |
| 1445385600000 | 4500.83 |
| 1445472000000 | 4492.32 |
| 1445558400000 | 4575.95 |
| 1445817600000 | 4566.93 |
| 1445904000000 | 4506.86 |
| 1445990400000 | 4473.41 |
| 1446076800000 | 4391.35 |
| 1446163200000 | 4392.41 |
| 1446422400000 | 4385.97 |
| 1446508800000 | 4436.9 |
| 1446595200000 | 4484.18 |
| 1446681600000 | 4465.58 |
| 1446768000000 | 4441.43 |
| 1447027200000 | 4381.43 |
| 1447113600000 | 4381.46 |
| 1447200000000 | 4336.42 |
| 1447286400000 | 4330.46 |
| 1447372800000 | 4307.73 |
| 1447632000000 | 4290.63 |
| 1447718400000 | 4299.47 |
| 1447804800000 | 4281.1 |
| 1447891200000 | 4334.18 |
| 1447977600000 | 4401.76 |
| 1448236800000 | 4408.14 |
| 1448323200000 | 4483.55 |
| 1448409600000 | 4545.49 |
| 1448496000000 | 4534.3 |
| 1448582400000 | 4493.59 |
| 1448841600000 | 4459.93 |
| 1448928000000 | 4520.21 |
| 1449014400000 | 4504.87 |
| 1449100800000 | 4502.11 |
| 1449187200000 | 4487.33 |
| 1449446400000 | 4509.44 |
| 1449532800000 | 4453.02 |
| 1449619200000 | 4418.19 |
| 1449705600000 | 4396.27 |
| 1449792000000 | 4346.46 |
| 1450051200000 | 4288.04 |
| 1450137600000 | 4294.92 |
| 1450224000000 | 4313.23 |
| 1450310400000 | 4373.32 |
| 1450396800000 | 4363.68 |
| 1450656000000 | 4313.09 |
| 1450742400000 | 4353.51 |
| 1450828800000 | 4392.64 |
| 1450915200000 | 4392.64 |
| 1451001600000 | 4392.64 |
| 1451260800000 | 4422.25 |
| 1451347200000 | 4465.79 |
| 1451433600000 | 4488.9 |
| 1451520000000 | 4486.69 |
| 1451865600000 | 4328.15 |
| 1451952000000 | 4371.18 |
| 1452038400000 | 4329.43 |
| 1452124800000 | 4292.41 |
| 1452211200000 | 4312.37 |
| 1452470400000 | 4266.01 |
| 1452556800000 | 4250.53 |
| 1452643200000 | 4283.76 |
| 1452729600000 | 4250.77 |
| 1452816000000 | 4223.92 |
| 1453075200000 | 4209.01 |
| 1453161600000 | 4259.75 |
| 1453248000000 | 4204.08 |
| 1453334400000 | 4168.56 |
| 1453420800000 | 4315.75 |
| 1453680000000 | 4315.79 |
| 1453766400000 | 4330.63 |
| 1453852800000 | 4378.3 |
| 1453939200000 | 4458.97 |
| 1454025600000 | 4614.9 |
| 1454284800000 | 4614.93 |
| 1454371200000 | 4508.63 |
| 1454457600000 | 4439.66 |
| 1454544000000 | 4577.81 |
| 1454630400000 | 4591.68 |
| 1454889600000 | 4591.69 |
| 1454976000000 | 4591.68 |
| 1455062400000 | 4591.1 |
| 1455148800000 | 4558.05 |
| 1455235200000 | 4527.37 |
| 1455494400000 | 4584.89 |
| 1455580800000 | 4598.46 |
| 1455667200000 | 4524.66 |
| 1455753600000 | 4628.99 |
| 1455840000000 | 4576.13 |
| 1456099200000 | 4589.51 |
| 1456185600000 | 4596.52 |
| 1456272000000 | 4529.76 |
| 1456358400000 | 4518.04 |
| 1456444800000 | 4536.31 |
| 1456704000000 | 4513.07 |
| 1456790400000 | 4598.84 |
| 1456876800000 | 4661.38 |
| 1456963200000 | 4692.18 |
| 1457049600000 | 4719.47 |
| 1457308800000 | 4768.02 |
| 1457395200000 | 4718.15 |
| 1457481600000 | 4706.24 |
| 1457568000000 | 4752.16 |
| 1457654400000 | 4781.87 |
| 1457913600000 | 4775.38 |
| 1458000000000 | 4712.33 |
| 1458086400000 | 4724.78 |
| 1458172800000 | 4842.67 |
| 1458259200000 | 4892.05 |
| 1458518400000 | 4891.86 |
| 1458604800000 | 4971.62 |
| 1458691200000 | 4993.48 |
| 1458777600000 | 4930.03 |
| 1458864000000 | 4900.42 |
| 1459123200000 | 4911.92 |
| 1459209600000 | 4968.44 |
| 1459296000000 | 5049.26 |
| 1459382400000 | 5103.17 |
| 1459468800000 | 5094.08 |
| 1459728000000 | 5123.61 |
| 1459814400000 | 5079.24 |
| 1459900800000 | 5097.9 |
| 1459987200000 | 5118.34 |
| 1460073600000 | 5118.32 |
| 1460332800000 | 5126.29 |
| 1460419200000 | 5138.67 |
| 1460505600000 | 5167.27 |
| 1460592000000 | 5147.7 |
| 1460678400000 | 5141.47 |
| 1460937600000 | 5091.25 |
| 1461024000000 | 5119.03 |
| 1461110400000 | 5145.37 |
| 1461196800000 | 5161.58 |
| 1461283200000 | 5133.75 |
| 1461542400000 | 5112.34 |
| 1461628800000 | 5030.18 |
| 1461715200000 | 5040.47 |
| 1461801600000 | 5014.91 |
| 1461888000000 | 4997.2 |
| 1462147200000 | 4997.19 |
| 1462233600000 | 4894.2 |
| 1462320000000 | 4860.54 |
| 1462406400000 | 4807.27 |
| 1462492800000 | 4821.7 |
| 1462752000000 | 4754.63 |
| 1462838400000 | 4727.51 |
| 1462924800000 | 4772.37 |
| 1463011200000 | 4791.85 |
| 1463097600000 | 4728.72 |
| 1463356800000 | 4704.67 |
| 1463443200000 | 4756.62 |
| 1463529600000 | 4728.07 |
| 1463616000000 | 4682.69 |
| 1463702400000 | 4669.28 |
| 1463961600000 | 4692.51 |
| 1464048000000 | 4617.68 |
| 1464134400000 | 4656.28 |
| 1464220800000 | 4687.23 |
| 1464307200000 | 4702.4 |
| 1464566400000 | 4640.21 |
| 1464652800000 | 4613.5 |
| 1464739200000 | 4596.19 |
| 1464825600000 | 4595.98 |
| 1464912000000 | 4612.62 |
| 1465171200000 | 4701.09 |
| 1465257600000 | 4777.67 |
| 1465344000000 | 4760.54 |
| 1465430400000 | 4756.94 |
| 1465516800000 | 4707.79 |
| 1465776000000 | 4657.81 |
| 1465862400000 | 4629.7 |
| 1465948800000 | 4643.06 |
| 1466035200000 | 4605.73 |
| 1466121600000 | 4613.44 |
| 1466380800000 | 4685.57 |
| 1466467200000 | 4728.6 |
| 1466553600000 | 4728.59 |
| 1466640000000 | 4757.61 |
| 1466726400000 | 4653.26 |
| 1466985600000 | 4635.75 |
| 1467072000000 | 4694.6 |
| 1467158400000 | 4749.29 |
| 1467244800000 | 4797.87 |
| 1467331200000 | 4814.77 |
| 1467590400000 | 4839.62 |
| 1467676800000 | 4795.99 |
| 1467763200000 | 4796 |
| 1467849600000 | 4796.01 |
| 1467936000000 | 4770.16 |
| 1468195200000 | 4847.26 |
| 1468281600000 | 4862.2 |
| 1468368000000 | 4887.2 |
| 1468454400000 | 4902.88 |
| 1468540800000 | 4948 |
| 1468800000000 | 4918.43 |
| 1468886400000 | 4882.91 |
| 1468972800000 | 4853.98 |
| 1469059200000 | 4800.66 |
| 1469145600000 | 4785.26 |
| 1469404800000 | 4797.61 |
| 1469491200000 | 4788.07 |
| 1469577600000 | 4770.19 |
| 1469664000000 | 4784.36 |
| 1469750400000 | 4738.67 |
| 1470009600000 | 4828.17 |
| 1470096000000 | 4804.34 |
| 1470182400000 | 4738.25 |
| 1470268800000 | 4767.67 |
| 1470355200000 | 4828.16 |
| 1470614400000 | 4836.68 |
| 1470700800000 | 4846.66 |
| 1470787200000 | 4904.39 |
| 1470873600000 | 4904.88 |
| 1470960000000 | 4886.34 |
| 1471219200000 | 4929.94 |
| 1471305600000 | 4984.21 |
| 1471392000000 | 4934.71 |
| 1471478400000 | 4958.94 |
| 1471564800000 | 4918.97 |
| 1471824000000 | 4915.13 |
| 1471910400000 | 4881.72 |
| 1471996800000 | 4870.09 |
| 1472083200000 | 4891.65 |
| 1472169600000 | 4901.3 |
| 1472428800000 | 4860.63 |
| 1472515200000 | 4833.63 |
| 1472601600000 | 4833.65 |
| 1472688000000 | 4791.3 |
| 1472774400000 | 4786.42 |
| 1473033600000 | 4823.83 |
| 1473120000000 | 4842.59 |
| 1473206400000 | 4870.56 |
| 1473292800000 | 4888.28 |
| 1473379200000 | 4843.1 |
| 1473638400000 | 4843.11 |
| 1473724800000 | 4778.76 |
| 1473811200000 | 4714.48 |
| 1473897600000 | 4679.79 |
| 1473984000000 | 4679.78 |
| 1474243200000 | 4686.94 |
| 1474329600000 | 4692.57 |
| 1474416000000 | 4699.89 |
| 1474502400000 | 4757.08 |
| 1474588800000 | 4768.04 |
| 1474848000000 | 4746.63 |
| 1474934400000 | 4740.24 |
| 1475020800000 | 4726.87 |
| 1475107200000 | 4755.45 |
| 1475193600000 | 4697.55 |
| 1475452800000 | 4697.53 |
| 1475539200000 | 4731.69 |
| 1475625600000 | 4723.71 |
| 1475712000000 | 4734.16 |
| 1475798400000 | 4716.39 |
| 1476057600000 | 4719.55 |
| 1476144000000 | 4708.05 |
| 1476230400000 | 4680.43 |
| 1476316800000 | 4651.29 |
| 1476403200000 | 4649.49 |
| 1476662400000 | 4615.06 |
| 1476748800000 | 4679.77 |
| 1476835200000 | 4685.74 |
| 1476921600000 | 4689.68 |
| 1477008000000 | 4696.62 |
| 1477267200000 | 4727.23 |
| 1477353600000 | 4753.72 |
| 1477440000000 | 4734.09 |
| 1477526400000 | 4698.61 |
| 1477612800000 | 4684.42 |
| 1477872000000 | 4698.58 |
| 1477958400000 | 4711.07 |
| 1478044800000 | 4671.46 |
| 1478131200000 | 4638.68 |
| 1478217600000 | 4625.2 |
| 1478476800000 | 4629.2 |
| 1478563200000 | 4672.35 |
| 1478649600000 | 4603.71 |
| 1478736000000 | 4568.26 |
| 1478822400000 | 4505.03 |
| 1479081600000 | 4419.82 |
| 1479168000000 | 4449.33 |
| 1479254400000 | 4424.88 |
| 1479340800000 | 4381.44 |
| 1479427200000 | 4351.29 |
| 1479686400000 | 4358.33 |
| 1479772800000 | 4366.13 |
| 1479859200000 | 4347.83 |
| 1479945600000 | 4323.66 |
| 1480032000000 | 4328.32 |
| 1480291200000 | 4327.59 |
| 1480377600000 | 4321.49 |
| 1480464000000 | 4302.06 |
| 1480550400000 | 4316.31 |
| 1480636800000 | 4331.77 |
| 1480896000000 | 4323.89 |
| 1480982400000 | 4351.63 |
| 1481068800000 | 4364.33 |
| 1481155200000 | 4393.21 |
| 1481241600000 | 4386.98 |
| 1481500800000 | 4386.96 |
| 1481587200000 | 4381.46 |
| 1481673600000 | 4367.56 |
| 1481760000000 | 4330.75 |
| 1481846400000 | 4326.17 |
| 1482105600000 | 4315.7 |
| 1482192000000 | 4313.2 |
| 1482278400000 | 4302.25 |
| 1482364800000 | 4287.11 |
| 1482451200000 | 4274.14 |
| 1482710400000 | 4274.14 |
| 1482796800000 | 4275.38 |
| 1482883200000 | 4300.23 |
| 1482969600000 | 4324.82 |
| 1483056000000 | 4338.55 |
| 1483315200000 | 4338.55 |
| 1483401600000 | 4312.24 |
| 1483488000000 | 4339.68 |
| 1483574400000 | 4385.3 |
| 1483660800000 | 4438.15 |
| 1483920000000 | 4411.74 |
| 1484006400000 | 4421.58 |
| 1484092800000 | 4438.11 |
| 1484179200000 | 4459.34 |
| 1484265600000 | 4434.76 |
| 1484524800000 | 4393.49 |
| 1484611200000 | 4405.77 |
| 1484697600000 | 4430.09 |
| 1484784000000 | 4433.5 |
| 1484870400000 | 4431.94 |
| 1485129600000 | 4459.05 |
| 1485216000000 | 4485.91 |
| 1485302400000 | 4488.96 |
| 1485388800000 | 4519.45 |
| 1485475200000 | 4506.73 |
| 1485734400000 | 4506.7 |
| 1485820800000 | 4463.39 |
| 1485907200000 | 4463.38 |
| 1485993600000 | 4472.97 |
| 1486080000000 | 4496.43 |
| 1486339200000 | 4509.94 |
| 1486425600000 | 4493.58 |
| 1486512000000 | 4494.8 |
| 1486598400000 | 4494.78 |
| 1486684800000 | 4516.87 |
| 1486944000000 | 4543.96 |
| 1487030400000 | 4540.87 |
| 1487116800000 | 4546 |
| 1487203200000 | 4544.38 |
| 1487289600000 | 4552.05 |
| 1487548800000 | 4565.66 |
| 1487635200000 | 4544.77 |
| 1487721600000 | 4555.8 |
| 1487808000000 | 4553.41 |
| 1487894400000 | 4553.2 |
| 1488153600000 | 4539.85 |
| 1488240000000 | 4537.98 |
| 1488326400000 | 4537.56 |
| 1488412800000 | 4580.93 |
| 1488499200000 | 4562.91 |
| 1488758400000 | 4622.06 |
| 1488844800000 | 4628.78 |
| 1488931200000 | 4611.08 |
| 1489017600000 | 4585.08 |
| 1489104000000 | 4593.62 |
| 1489363200000 | 4609.42 |
| 1489449600000 | 4613.68 |
| 1489536000000 | 4600.87 |
| 1489622400000 | 4666.89 |
| 1489708800000 | 4685.96 |
| 1489968000000 | 4709.3 |
| 1490054400000 | 4726.38 |
| 1490140800000 | 4704.33 |
| 1490227200000 | 4699.91 |
| 1490313600000 | 4700.78 |
| 1490572800000 | 4716.81 |
| 1490659200000 | 4743.98 |
| 1490745600000 | 4726.15 |
| 1490832000000 | 4715.62 |
| 1490918400000 | 4696.17 |
| 1491177600000 | 4704.87 |
| 1491264000000 | 4705.18 |
| 1491350400000 | 4697.59 |
| 1491436800000 | 4678.65 |
| 1491523200000 | 4687.5 |
| 1491782400000 | 4677.49 |
| 1491868800000 | 4674.16 |
| 1491955200000 | 4701.18 |
| 1492041600000 | 4701.72 |
| 1492128000000 | 4679.53 |
| 1492387200000 | 4694.44 |
| 1492473600000 | 4705.39 |
| 1492560000000 | 4719 |
| 1492646400000 | 4724.14 |
| 1492732800000 | 4769.07 |
| 1492992000000 | 4769.07 |
| 1493078400000 | 4819.3 |
| 1493164800000 | 4859.36 |
| 1493251200000 | 4856.36 |
| 1493337600000 | 4865.1 |
| 1493596800000 | 4865.11 |
| 1493683200000 | 4912.59 |
| 1493769600000 | 4904.62 |
| 1493856000000 | 4874.21 |
| 1493942400000 | 4870.31 |
| 1494201600000 | 4883.17 |
| 1494288000000 | 4865.34 |
| 1494374400000 | 4865.32 |
| 1494460800000 | 4892.23 |
| 1494547200000 | 4899.08 |
| 1494806400000 | 4929.27 |
| 1494892800000 | 4935.13 |
| 1494979200000 | 4927.23 |
| 1495065600000 | 4905.5 |
| 1495152000000 | 4921.72 |
| 1495411200000 | 4957.22 |
| 1495497600000 | 4949.91 |
| 1495584000000 | 4964.16 |
| 1495670400000 | 4995.61 |
| 1495756800000 | 4998.31 |
| 1496016000000 | 4970.86 |
| 1496102400000 | 4964.67 |
| 1496188800000 | 4969.93 |
| 1496275200000 | 4960.17 |
| 1496361600000 | 5013.1 |
| 1496620800000 | 5064.79 |
| 1496707200000 | 5076.55 |
| 1496793600000 | 5068.15 |
| 1496880000000 | 5058.8 |
| 1496966400000 | 5073.71 |
| 1497225600000 | 5073.74 |
| 1497312000000 | 5062.41 |
| 1497398400000 | 5091.96 |
| 1497484800000 | 5075.3 |
| 1497571200000 | 5066.19 |
| 1497830400000 | 5054.44 |
| 1497916800000 | 5023.98 |
| 1498003200000 | 4997.1 |
| 1498089600000 | 5004.31 |
| 1498176000000 | 5019.45 |
| 1498435200000 | 5019.46 |
| 1498521600000 | 5019.46 |
| 1498608000000 | 4985.16 |
| 1498694400000 | 4987.09 |
| 1498780800000 | 4961.79 |
| 1499040000000 | 4966.95 |
| 1499126400000 | 4954.7 |
| 1499212800000 | 4970.95 |
| 1499299200000 | 4981.77 |
| 1499385600000 | 4949.07 |
| 1499644800000 | 4940.29 |
| 1499731200000 | 4936.4 |
| 1499817600000 | 4945.06 |
| 1499904000000 | 4947.1 |
| 1499990400000 | 4955.58 |
| 1500249600000 | 4958.6 |
| 1500336000000 | 4957.75 |
| 1500422400000 | 4964.66 |
| 1500508800000 | 4957.66 |
| 1500595200000 | 4979.79 |
| 1500854400000 | 4990.75 |
| 1500940800000 | 4995.8 |
| 1501027200000 | 4998.81 |
| 1501113600000 | 5018.87 |
| 1501200000000 | 5003.12 |
| 1501459200000 | 4980.44 |
| 1501545600000 | 4989.89 |
| 1501632000000 | 5006.67 |
| 1501718400000 | 5015.35 |
| 1501804800000 | 5028.68 |
| 1502064000000 | 5036.42 |
| 1502150400000 | 5048.41 |
| 1502236800000 | 5033.95 |
| 1502323200000 | 5028.1 |
| 1502409600000 | 4999.04 |
| 1502668800000 | 5017.15 |
| 1502755200000 | 5015.69 |
| 1502841600000 | 5019.2 |
| 1502928000000 | 5029.78 |
| 1503014400000 | 5032.39 |
| 1503273600000 | 5020.79 |
| 1503360000000 | 5035.96 |
| 1503446400000 | 5038.79 |
| 1503532800000 | 5045.57 |
| 1503619200000 | 5034.32 |
| 1503878400000 | 5037.93 |
| 1503964800000 | 5020.56 |
| 1504051200000 | 5055.04 |
| 1504137600000 | 5055.02 |
| 1504224000000 | 5055.06 |
| 1504483200000 | 5055.05 |
| 1504569600000 | 5057.16 |
| 1504656000000 | 5092.81 |
| 1504742400000 | 5156.65 |
| 1504828800000 | 5165.79 |
| 1505088000000 | 5174.03 |
| 1505174400000 | 5185.29 |
| 1505260800000 | 5193.8 |
| 1505347200000 | 5162.89 |
| 1505433600000 | 5194.62 |
| 1505692800000 | 5190.61 |
| 1505779200000 | 5165.43 |
| 1505865600000 | 5160.51 |
| 1505952000000 | 5138.07 |
| 1506038400000 | 5138.09 |
| 1506297600000 | 5122.61 |
| 1506384000000 | 5106.49 |
| 1506470400000 | 5077.87 |
| 1506556800000 | 5052.3 |
| 1506643200000 | 5067.86 |
| 1506902400000 | 5049.67 |
| 1506988800000 | 5060.22 |
| 1507075200000 | 5081.84 |
| 1507161600000 | 5071.87 |
| 1507248000000 | 5073.14 |
| 1507507200000 | 5077.13 |
| 1507593600000 | 5092.82 |
| 1507680000000 | 5079.29 |
| 1507766400000 | 5072.07 |
| 1507852800000 | 5073.13 |
| 1508112000000 | 5083.29 |
| 1508198400000 | 5055.93 |
| 1508284800000 | 5055.92 |
| 1508371200000 | 5048.21 |
| 1508457600000 | 5034.67 |
| 1508716800000 | 5014.28 |
| 1508803200000 | 5008.5 |
| 1508889600000 | 5015.02 |
| 1508976000000 | 5008.58 |
| 1509062400000 | 5028.02 |
| 1509321600000 | 5041.48 |
| 1509408000000 | 5045.34 |
| 1509494400000 | 5035.4 |
| 1509580800000 | 5027.69 |
| 1509667200000 | 5020.18 |
| 1509926400000 | 5031.01 |
| 1510012800000 | 5069.5 |
| 1510099200000 | 5047.2 |
| 1510185600000 | 5084.91 |
| 1510272000000 | 5092.18 |
| 1510531200000 | 5077.75 |
| 1510617600000 | 5058.83 |
| 1510704000000 | 5053.02 |
| 1510790400000 | 5037.83 |
| 1510876800000 | 5064.98 |
| 1511136000000 | 5068.31 |
| 1511222400000 | 5091.53 |
| 1511308800000 | 5141.06 |
| 1511395200000 | 5137.06 |
| 1511481600000 | 5121.56 |
| 1511740800000 | 5130.88 |
| 1511827200000 | 5130.16 |
| 1511913600000 | 5176.58 |
| 1512000000000 | 5147.19 |
| 1512086400000 | 5147.18 |
| 1512345600000 | 5190.02 |
| 1512432000000 | 5232.5 |
| 1512518400000 | 5190.68 |
| 1512604800000 | 5167.97 |
| 1512691200000 | 5175.06 |
| 1512950400000 | 5181.24 |
| 1513036800000 | 5207.55 |
| 1513123200000 | 5232.57 |
| 1513209600000 | 5306.08 |
| 1513296000000 | 5291.73 |
| 1513555200000 | 5288.12 |
| 1513641600000 | 5256.62 |
| 1513728000000 | 5291.19 |
| 1513814400000 | 5303 |
| 1513900800000 | 5329.45 |
| 1514160000000 | 5329.45 |
| 1514246400000 | 5315.84 |
| 1514332800000 | 5359.63 |
| 1514419200000 | 5397.39 |
| 1514505600000 | 5461.01 |
| 1514851200000 | 5484.26 |
| 1514937600000 | 5530.31 |
| 1515024000000 | 5573.39 |
| 1515110400000 | 5625.99 |
| 1515369600000 | 5674.38 |
| 1515456000000 | 5642.97 |
| 1515542400000 | 5639.21 |
| 1515628800000 | 5646.43 |
| 1515715200000 | 5682.16 |
| 1515974400000 | 5715.03 |
| 1516060800000 | 5710.72 |
| 1516147200000 | 5732.42 |
| 1516233600000 | 5704.19 |
| 1516320000000 | 5760.72 |
| 1516579200000 | 5771.87 |
| 1516665600000 | 5801.79 |
| 1516752000000 | 5818.81 |
| 1516838400000 | 5886.8 |
| 1516924800000 | 5933.96 |
| 1517184000000 | 5973.63 |
| 1517270400000 | 5937.49 |
| 1517356800000 | 5937.41 |
| 1517443200000 | 5937.43 |
| 1517529600000 | 5953.2 |
| 1517788800000 | 5878.63 |
| 1517875200000 | 5746.19 |
| 1517961600000 | 5822.42 |
| 1518048000000 | 5800.05 |
| 1518134400000 | 5717.39 |
| 1518393600000 | 5749.07 |
| 1518480000000 | 5757.68 |
| 1518566400000 | 5801.31 |
| 1518652800000 | 5844.14 |
| 1518739200000 | 5844.06 |
| 1518998400000 | 5908.79 |
| 1519084800000 | 5881.52 |
| 1519171200000 | 5885.86 |
| 1519257600000 | 5863.44 |
| 1519344000000 | 5881.96 |
| 1519603200000 | 5909.12 |
| 1519689600000 | 5939.81 |
| 1519776000000 | 5895.47 |
| 1519862400000 | 5890.14 |
| 1519948800000 | 5918.1 |
| 1520208000000 | 5877.54 |
| 1520294400000 | 5894.18 |
| 1520380800000 | 5865.32 |
| 1520467200000 | 5860.5 |
| 1520553600000 | 5865.37 |
| 1520812800000 | 5929.65 |
| 1520899200000 | 5945.9 |
| 1520985600000 | 5940.14 |
| 1521072000000 | 5886.62 |
| 1521158400000 | 5905.61 |
| 1521417600000 | 5895.25 |
| 1521504000000 | 5924.23 |
| 1521590400000 | 5929.43 |
| 1521676800000 | 5980.76 |
| 1521763200000 | 5928.06 |
| 1522022400000 | 5950.35 |
| 1522108800000 | 5988.13 |
| 1522195200000 | 6001.54 |
| 1522281600000 | 5992.37 |
| 1522368000000 | 6023.23 |
| 1522627200000 | 6016.55 |
| 1522713600000 | 5990.26 |
| 1522800000000 | 5878.98 |
| 1522886400000 | 5968.53 |
| 1522972800000 | 5974.25 |
| 1523232000000 | 6010.71 |
| 1523318400000 | 6031.58 |
| 1523404800000 | 6055.43 |
| 1523491200000 | 6068.79 |
| 1523577600000 | 6047.31 |
| 1523836800000 | 6065.93 |
| 1523923200000 | 6064.2 |
| 1524009600000 | 6066.97 |
| 1524096000000 | 6108.85 |
| 1524182400000 | 6084.45 |
| 1524441600000 | 6053.59 |
| 1524528000000 | 6000.46 |
| 1524614400000 | 5948.9 |
| 1524700800000 | 5941.07 |
| 1524787200000 | 5973.75 |
| 1525046400000 | 5986.93 |
| 1525132800000 | 5986.94 |
| 1525219200000 | 5916.84 |
| 1525305600000 | 5915.4 |
| 1525392000000 | 5875.91 |
| 1525651200000 | 5821.74 |
| 1525737600000 | 5870.31 |
| 1525824000000 | 5870.31 |
| 1525910400000 | 5870.35 |
| 1525996800000 | 5870.32 |
| 1526256000000 | 5869.54 |
| 1526342400000 | 5857.7 |
| 1526428800000 | 5867.33 |
| 1526515200000 | 5857.03 |
| 1526601600000 | 5854.76 |
| 1526860800000 | 5833.02 |
| 1526947200000 | 5821.04 |
| 1527033600000 | 5669.77 |
| 1527120000000 | 5575.04 |
| 1527206400000 | 5651.17 |
| 1527465600000 | 5573.41 |
| 1527552000000 | 5573.41 |
| 1527638400000 | 5381.1 |
| 1527724800000 | 5452.23 |
| 1527811200000 | 5522.68 |
| 1528070400000 | 5537.79 |
| 1528156800000 | 5537.41 |
| 1528243200000 | 5602.82 |
| 1528329600000 | 5641.57 |
| 1528416000000 | 5602.81 |
| 1528675200000 | 5591.47 |
| 1528761600000 | 5553.86 |
| 1528848000000 | 5546.6 |
| 1528934400000 | 5549.8 |
| 1529020800000 | 5549.8 |
| 1529280000000 | 5474.27 |
| 1529366400000 | 5396.16 |
| 1529452800000 | 5376.55 |
| 1529539200000 | 5304.89 |
| 1529625600000 | 5328.83 |
| 1529884800000 | 5255.15 |
| 1529971200000 | 5241.77 |
| 1530057600000 | 5205.75 |
| 1530144000000 | 5191.57 |
| 1530230400000 | 5279.35 |
| 1530489600000 | 5252.17 |
| 1530576000000 | 5232.57 |
| 1530662400000 | 5260.54 |
| 1530748800000 | 5272.88 |
| 1530835200000 | 5191.8 |
| 1531094400000 | 5236.06 |
| 1531180800000 | 5296.6 |
| 1531267200000 | 5278.88 |
| 1531353600000 | 5327.91 |
| 1531440000000 | 5375.01 |
| 1531699200000 | 5410.06 |
| 1531785600000 | 5430.79 |
| 1531872000000 | 5467.52 |
| 1531958400000 | 5474.98 |
| 1532044800000 | 5462.62 |
| 1532304000000 | 5475.53 |
| 1532390400000 | 5480.43 |
| 1532476800000 | 5497.71 |
| 1532563200000 | 5505.16 |
| 1532649600000 | 5519.94 |
| 1532908800000 | 5525.77 |
| 1532995200000 | 5560.29 |
| 1533081600000 | 5563.01 |
| 1533168000000 | 5521.51 |
| 1533254400000 | 5511.25 |
| 1533513600000 | 5512.65 |
| 1533600000000 | 5553.53 |
| 1533686400000 | 5588.57 |
| 1533772800000 | 5588.37 |
| 1533859200000 | 5572.24 |
| 1534118400000 | 5488.23 |
| 1534204800000 | 5483.14 |
| 1534291200000 | 5489.74 |
| 1534377600000 | 5455.96 |
| 1534464000000 | 5466.67 |
| 1534723200000 | 5493.49 |
| 1534809600000 | 5524.91 |
| 1534896000000 | 5524.94 |
| 1534982400000 | 5552.95 |
| 1535068800000 | 5543.32 |
| 1535328000000 | 5561.54 |
| 1535414400000 | 5608.07 |
| 1535500800000 | 5589.36 |
| 1535587200000 | 5572.02 |
| 1535673600000 | 5572.03 |
| 1535932800000 | 5525.92 |
| 1536019200000 | 5517.22 |
| 1536105600000 | 5459.77 |
| 1536192000000 | 5465.7 |
| 1536278400000 | 5469.88 |
| 1536537600000 | 5469.87 |
| 1536624000000 | 5469.91 |
| 1536710400000 | 5420.8 |
| 1536796800000 | 5445.92 |
| 1536883200000 | 5489.22 |
| 1537142400000 | 5489.24 |
| 1537228800000 | 5443.78 |
| 1537315200000 | 5466.03 |
| 1537401600000 | 5482.59 |
| 1537488000000 | 5508.61 |
| 1537747200000 | 5492 |
| 1537833600000 | 5471.1 |
| 1537920000000 | 5484.7 |
| 1538006400000 | 5489.46 |
| 1538092800000 | 5490.13 |
| 1538352000000 | 5485.43 |
| 1538438400000 | 5503.97 |
| 1538524800000 | 5498.58 |
| 1538611200000 | 5469.87 |
| 1538697600000 | 5437.35 |
| 1538956800000 | 5426.67 |
| 1539043200000 | 5420.18 |
| 1539129600000 | 5306.22 |
| 1539216000000 | 5211.54 |
| 1539302400000 | 5285.77 |
| 1539561600000 | 5277.9 |
| 1539648000000 | 5306.81 |
| 1539734400000 | 5318.91 |
| 1539820800000 | 5303.82 |
| 1539907200000 | 5290.02 |
| 1540166400000 | 5262.73 |
| 1540252800000 | 5178.81 |
| 1540339200000 | 5161.46 |
| 1540425600000 | 5149.85 |
| 1540512000000 | 5130.09 |
| 1540771200000 | 5121.71 |
| 1540857600000 | 5127.74 |
| 1540944000000 | 5192.32 |
| 1541030400000 | 5202.16 |
| 1541116800000 | 5242.28 |
| 1541376000000 | 5196.49 |
| 1541462400000 | 5196.48 |
| 1541548800000 | 5217.13 |
| 1541635200000 | 5235.32 |
| 1541721600000 | 5183.3 |
| 1541980800000 | 5134.18 |
| 1542067200000 | 5104.25 |
| 1542153600000 | 5117.58 |
| 1542240000000 | 5135.1 |
| 1542326400000 | 5170.37 |
| 1542585600000 | 5187.71 |
| 1542672000000 | 5187.71 |
| 1542758400000 | 5139.22 |
| 1542844800000 | 5140.6 |
| 1542931200000 | 5145.61 |
| 1543190400000 | 5165.77 |
| 1543276800000 | 5101.5 |
| 1543363200000 | 5096.71 |
| 1543449600000 | 5138.13 |
| 1543536000000 | 5088.93 |
| 1543795200000 | 5168.25 |
| 1543881600000 | 5178.89 |
| 1543968000000 | 5154.08 |
| 1544054400000 | 5117.6 |
| 1544140800000 | 5104.47 |
| 1544400000000 | 5043.55 |
| 1544486400000 | 4999.45 |
| 1544572800000 | 5027.06 |
| 1544659200000 | 5072.88 |
| 1544745600000 | 5029.09 |
| 1545004800000 | 4980.85 |
| 1545091200000 | 4958.18 |
| 1545177600000 | 5033.58 |
| 1545264000000 | 5004.92 |
| 1545350400000 | 5067.85 |
| 1545609600000 | 5098.39 |
| 1545696000000 | 5098.39 |
| 1545782400000 | 5069.79 |
| 1545868800000 | 5132.18 |
| 1545955200000 | 5160.11 |
| 1546214400000 | 5181.4 |
| 1546387200000 | 5107.51 |
| 1546473600000 | 5133.05 |
| 1546560000000 | 5128.19 |
| 1546819200000 | 5195.75 |
| 1546905600000 | 5194.36 |
| 1546992000000 | 5186.81 |
| 1547078400000 | 5248.32 |
| 1547164800000 | 5264.44 |
| 1547424000000 | 5243.18 |
| 1547510400000 | 5244.47 |
| 1547596800000 | 5218.14 |
| 1547683200000 | 5239.08 |
| 1547769600000 | 5263.18 |
| 1548028800000 | 5263.17 |
| 1548115200000 | 5265.22 |
| 1548201600000 | 5221.41 |
| 1548288000000 | 5229.01 |
| 1548374400000 | 5272.84 |
| 1548633600000 | 5288.11 |
| 1548720000000 | 5264.58 |
| 1548806400000 | 5250.9 |
| 1548892800000 | 5262.62 |
| 1548979200000 | 5262.6 |
| 1549238400000 | 5266.16 |
| 1549324800000 | 5266.14 |
| 1549411200000 | 5266.14 |
| 1549497600000 | 5331.32 |
| 1549584000000 | 5312.16 |
| 1549843200000 | 5316.73 |
| 1549929600000 | 5305.39 |
| 1550016000000 | 5315.09 |
| 1550102400000 | 5319.49 |
| 1550188800000 | 5291.31 |
| 1550448000000 | 5300.12 |
| 1550534400000 | 5353.42 |
| 1550620800000 | 5438.12 |
| 1550707200000 | 5439.54 |
| 1550793600000 | 5417.23 |
| 1551052800000 | 5435.54 |
| 1551139200000 | 5417.09 |
| 1551225600000 | 5406.11 |
| 1551312000000 | 5402.12 |
| 1551398400000 | 5369.01 |
| 1551657600000 | 5344.51 |
| 1551744000000 | 5336.47 |
| 1551830400000 | 5323.7 |
| 1551916800000 | 5324.72 |
| 1552003200000 | 5308.32 |
| 1552262400000 | 5273.2 |
| 1552348800000 | 5297.27 |
| 1552435200000 | 5317.21 |
| 1552521600000 | 5296.21 |
| 1552608000000 | 5303.29 |
| 1552867200000 | 5354.01 |
| 1552953600000 | 5344.41 |
| 1553040000000 | 5344.97 |
| 1553126400000 | 5286.84 |
| 1553212800000 | 5287.99 |
| 1553472000000 | 5241.82 |
| 1553558400000 | 5239.17 |
| 1553644800000 | 5218.45 |
| 1553731200000 | 5211.16 |
| 1553817600000 | 5211.35 |
| 1554076800000 | 5155 |
| 1554163200000 | 5160.93 |
| 1554249600000 | 5207.22 |
| 1554336000000 | 5204.34 |
| 1554422400000 | 5186.37 |
| 1554681600000 | 5177.93 |
| 1554768000000 | 5176.3 |
| 1554854400000 | 5155.85 |
| 1554940800000 | 5100.11 |
| 1555027200000 | 5117.9 |
| 1555286400000 | 5125.83 |
| 1555372800000 | 5094.55 |
| 1555459200000 | 5061.62 |
| 1555545600000 | 5048.35 |
| 1555632000000 | 5064.03 |
| 1555891200000 | 5075.28 |
| 1555977600000 | 5084.37 |
| 1556064000000 | 5114.61 |
| 1556150400000 | 5099.94 |
| 1556236800000 | 5113.46 |
| 1556496000000 | 5111.76 |
| 1556582400000 | 5121.56 |
| 1556668800000 | 5121.5 |
| 1556755200000 | 5098.08 |
| 1556841600000 | 5099.91 |
| 1557100800000 | 5079.26 |
| 1557187200000 | 5107.82 |
| 1557273600000 | 5091.21 |
| 1557360000000 | 5042.16 |
| 1557446400000 | 5013.93 |
| 1557705600000 | 4984.04 |
| 1557792000000 | 4967.47 |
| 1557878400000 | 4981.55 |
| 1557964800000 | 4964.55 |
| 1558051200000 | 4963.3 |
| 1558310400000 | 4963.3 |
| 1558396800000 | 4937.12 |
| 1558483200000 | 4937.1 |
| 1558569600000 | 4926.65 |
| 1558656000000 | 4921.38 |
| 1558915200000 | 4934.66 |
| 1559001600000 | 4971.25 |
| 1559088000000 | 4984.36 |
| 1559174400000 | 5041.58 |
| 1559260800000 | 5085.94 |
| 1559520000000 | 5111.21 |
| 1559606400000 | 5089.42 |
| 1559692800000 | 5089.43 |
| 1559779200000 | 5089.38 |
| 1559865600000 | 5120.2 |
| 1560124800000 | 5136.21 |
| 1560211200000 | 5125.91 |
| 1560297600000 | 5140.41 |
| 1560384000000 | 5107.31 |
| 1560470400000 | 5091.45 |
| 1560729600000 | 5082.34 |
| 1560816000000 | 5127.72 |
| 1560902400000 | 5173.75 |
| 1560988800000 | 5240.1 |
| 1561075200000 | 5258.29 |
| 1561334400000 | 5252.96 |
| 1561420800000 | 5245.16 |
| 1561507200000 | 5235.09 |
| 1561593600000 | 5237.4 |
| 1561680000000 | 5251.38 |
| 1561939200000 | 5284.54 |
| 1562025600000 | 5307.83 |
| 1562112000000 | 5306.58 |
| 1562198400000 | 5304.88 |
| 1562284800000 | 5287.25 |
| 1562544000000 | 5264.42 |
| 1562630400000 | 5277.21 |
| 1562716800000 | 5267.79 |
| 1562803200000 | 5294.66 |
| 1562889600000 | 5268.31 |
| 1563148800000 | 5284.27 |
| 1563235200000 | 5267.04 |
| 1563321600000 | 5227.29 |
| 1563408000000 | 5200.74 |
| 1563494400000 | 5230.53 |
| 1563753600000 | 5221.48 |
| 1563840000000 | 5218.55 |
| 1563926400000 | 5212.09 |
| 1564012800000 | 5220.8 |
| 1564099200000 | 5197.81 |
| 1564358400000 | 5169.91 |
| 1564444800000 | 5169.91 |
| 1564531200000 | 5144.6 |
| 1564617600000 | 5125.61 |
| 1564704000000 | 5073.25 |
| 1564963200000 | 4993.53 |
| 1565049600000 | 4983.01 |
| 1565136000000 | 4947.27 |
| 1565222400000 | 4984.82 |
| 1565308800000 | 4982.05 |
| 1565568000000 | 4982.08 |
| 1565654400000 | 4898.67 |
| 1565740800000 | 4925.68 |
| 1565827200000 | 4916.79 |
| 1565913600000 | 4928.09 |
| 1566172800000 | 4925.54 |
| 1566259200000 | 4931.84 |
| 1566345600000 | 4916.13 |
| 1566432000000 | 4914.9 |
| 1566518400000 | 4936.02 |
| 1566777600000 | 4896.12 |
| 1566864000000 | 4866.54 |
| 1566950400000 | 4861.12 |
| 1567036800000 | 4867.93 |
| 1567123200000 | 4937.36 |
| 1567382400000 | 4937.33 |
| 1567468800000 | 4852.88 |
| 1567555200000 | 4897.81 |
| 1567641600000 | 4909.67 |
| 1567728000000 | 4937.66 |
| 1567987200000 | 4937.63 |
| 1568073600000 | 4928.92 |
| 1568160000000 | 4947.27 |
| 1568246400000 | 4957.88 |
| 1568332800000 | 4963.04 |
| 1568592000000 | 4963.07 |
| 1568678400000 | 4951.47 |
| 1568764800000 | 4950.18 |
| 1568851200000 | 4924.47 |
| 1568937600000 | 4957.12 |
| 1569196800000 | 4938.29 |
| 1569283200000 | 4929.9 |
| 1569369600000 | 4911.29 |
| 1569456000000 | 4917 |
| 1569542400000 | 4911.14 |
| 1569801600000 | 4914.48 |
| 1569888000000 | 4924.1 |
| 1569974400000 | 4879.67 |
| 1570060800000 | 4855.28 |
| 1570147200000 | 4844.19 |
| 1570406400000 | 4838.46 |
| 1570492800000 | 4837.03 |
| 1570579200000 | 4814.42 |
| 1570665600000 | 4821.53 |
| 1570752000000 | 4845.13 |
| 1571011200000 | 4880.23 |
| 1571097600000 | 4873.55 |
| 1571184000000 | 4894.63 |
| 1571270400000 | 4914.62 |
| 1571356800000 | 4895.05 |
| 1571616000000 | 4901.15 |
| 1571702400000 | 4900.56 |
| 1571788800000 | 4882.71 |
| 1571875200000 | 4895.01 |
| 1571961600000 | 4893.57 |
| 1572220800000 | 4893.6 |
| 1572307200000 | 4928.54 |
| 1572393600000 | 4943.27 |
| 1572480000000 | 5008.93 |
| 1572566400000 | 5012.3 |
| 1572825600000 | 5053.38 |
| 1572912000000 | 5097.41 |
| 1572998400000 | 5079.05 |
| 1573084800000 | 5116.74 |
| 1573171200000 | 5109.63 |
| 1573430400000 | 5090.52 |
| 1573516800000 | 5094.76 |
| 1573603200000 | 5033.92 |
| 1573689600000 | 5017.99 |
| 1573776000000 | 5030.13 |
| 1574035200000 | 5054.68 |
| 1574121600000 | 5056.99 |
| 1574208000000 | 5036.08 |
| 1574294400000 | 5003.05 |
| 1574380800000 | 5012.76 |
| 1574640000000 | 4987.12 |
| 1574726400000 | 4947.4 |
| 1574812800000 | 4979.61 |
| 1574899200000 | 4967.72 |
| 1574985600000 | 4902.43 |
| 1575244800000 | 4924.77 |
| 1575331200000 | 4904.67 |
| 1575417600000 | 4906.7 |
| 1575504000000 | 4927.21 |
| 1575590400000 | 4947.56 |
| 1575849600000 | 4934.58 |
| 1575936000000 | 4925.32 |
| 1576022400000 | 4928.9 |
| 1576108800000 | 4949.46 |
| 1576195200000 | 4999.18 |
| 1576454400000 | 4988.08 |
| 1576540800000 | 5005.86 |
| 1576627200000 | 5090.42 |
| 1576713600000 | 5083.12 |
| 1576800000000 | 5115.8 |
| 1577059200000 | 5125.47 |
| 1577145600000 | 5102.58 |
| 1577232000000 | 5102.58 |
| 1577318400000 | 5107.74 |
| 1577404800000 | 5137.63 |
| 1577664000000 | 5182 |
| 1577750400000 | 5110.93 |
| 1577923200000 | 5162.06 |
| 1578009600000 | 5167.74 |
| 1578268800000 | 5126.92 |
| 1578355200000 | 5185.01 |
| 1578441600000 | 5099.72 |
| 1578528000000 | 5135.43 |
| 1578614400000 | 5139.14 |
| 1578873600000 | 5131.98 |
| 1578960000000 | 5102.13 |
| 1579046400000 | 5108.99 |
| 1579132800000 | 5131.61 |
| 1579219200000 | 5167.55 |
| 1579478400000 | 5139.77 |
| 1579564800000 | 5108.01 |
| 1579651200000 | 5077.43 |
| 1579737600000 | 5060.64 |
| 1579824000000 | 5063.99 |
| 1580083200000 | 5063.96 |
| 1580169600000 | 4956.38 |
| 1580256000000 | 4959.63 |
| 1580342400000 | 4934.61 |
| 1580428800000 | 4877.24 |
| 1580688000000 | 4827.05 |
| 1580774400000 | 4868.98 |
| 1580860800000 | 4857.18 |
| 1580947200000 | 4904.64 |
| 1581033600000 | 4897.32 |
| 1581292800000 | 4845.84 |
| 1581379200000 | 4893.13 |
| 1581465600000 | 4846.51 |
| 1581552000000 | 4829.12 |
| 1581638400000 | 4842.28 |
| 1581897600000 | 4824.3 |
| 1581984000000 | 4814.87 |
| 1582070400000 | 4806.67 |
| 1582156800000 | 4785.64 |
| 1582243200000 | 4768.5 |
| 1582502400000 | 4590.21 |
| 1582588800000 | 4610.1 |
| 1582675200000 | 4594.02 |
| 1582761600000 | 4638.75 |
| 1582848000000 | 4563.02 |
| 1583107200000 | 4529.77 |
| 1583193600000 | 4565.79 |
| 1583280000000 | 4623.73 |
| 1583366400000 | 4650.33 |
| 1583452800000 | 4606.58 |
| 1583712000000 | 4366.23 |
| 1583798400000 | 4363.89 |
| 1583884800000 | 4417.22 |
| 1583971200000 | 4297.79 |
| 1584057600000 | 4053.47 |
| 1584316800000 | 3842.2 |
| 1584403200000 | 3720.65 |
| 1584489600000 | 3652.04 |
| 1584576000000 | 3551.36 |
| 1584662400000 | 3810.91 |
| 1584921600000 | 3633.83 |
| 1585008000000 | 3761.55 |
| 1585094400000 | 3894.04 |
| 1585180800000 | 3948.85 |
| 1585267200000 | 3993.28 |
| 1585526400000 | 3949.12 |
| 1585612800000 | 4033.36 |
| 1585699200000 | 3921.58 |
| 1585785600000 | 3950.13 |
| 1585872000000 | 3935.12 |
| 1586131200000 | 3965.55 |
| 1586217600000 | 4067.56 |
| 1586304000000 | 4024.32 |
| 1586390400000 | 4056.38 |
| 1586476800000 | 4041.8 |
| 1586736000000 | 4046.87 |
| 1586822400000 | 4083.21 |
| 1586908800000 | 4123.8 |
| 1586995200000 | 4082.86 |
| 1587081600000 | 4153.73 |
| 1587340800000 | 4176.6 |
| 1587427200000 | 4067.11 |
| 1587513600000 | 4078.55 |
| 1587600000000 | 4085.25 |
| 1587686400000 | 4043.61 |
| 1587945600000 | 4047.93 |
| 1588032000000 | 4041.48 |
| 1588118400000 | 4080.45 |
| 1588204800000 | 4214.87 |
| 1588291200000 | 4214.88 |
| 1588550400000 | 4109.74 |
| 1588636800000 | 4159.73 |
| 1588723200000 | 4105.57 |
| 1588809600000 | 4105.53 |
| 1588896000000 | 4110.49 |
| 1589155200000 | 4110.49 |
| 1589241600000 | 4094.77 |
| 1589328000000 | 4107.48 |
| 1589414400000 | 4080.84 |
| 1589500800000 | 4088.61 |
| 1589760000000 | 4083.67 |
| 1589846400000 | 4149.96 |
| 1589932800000 | 4170.37 |
| 1590019200000 | 4218.8 |
| 1590105600000 | 4142.56 |
| 1590364800000 | 4142.56 |
| 1590451200000 | 4142.54 |
| 1590537600000 | 4169.69 |
| 1590624000000 | 4172.89 |
| 1590710400000 | 4205.38 |
| 1590969600000 | 4242.53 |
| 1591056000000 | 4357.94 |
| 1591142400000 | 4510.74 |
| 1591228800000 | 4565.99 |
| 1591315200000 | 4530.75 |
| 1591574400000 | 4530.72 |
| 1591660800000 | 4564.78 |
| 1591747200000 | 4590.94 |
| 1591833600000 | 4544.13 |
| 1591920000000 | 4484.99 |
| 1592179200000 | 4363.38 |
| 1592265600000 | 4404.41 |
| 1592352000000 | 4431.37 |
| 1592438400000 | 4389.59 |
| 1592524800000 | 4384.97 |
| 1592784000000 | 4383.09 |
| 1592870400000 | 4370.31 |
| 1592956800000 | 4357.49 |
| 1593043200000 | 4308.95 |
| 1593129600000 | 4303.65 |
| 1593388800000 | 4307.59 |
| 1593475200000 | 4310.75 |
| 1593561600000 | 4304.97 |
| 1593648000000 | 4369.53 |
| 1593734400000 | 4388.49 |
| 1593993600000 | 4439.38 |
| 1594080000000 | 4393.98 |
| 1594166400000 | 4455.1 |
| 1594252800000 | 4448.53 |
| 1594339200000 | 4452 |
| 1594598400000 | 4453.66 |
| 1594684800000 | 4448.48 |
| 1594771200000 | 4463.4 |
| 1594857600000 | 4429.85 |
| 1594944000000 | 4448.32 |
| 1595203200000 | 4396.63 |
| 1595289600000 | 4410.62 |
| 1595376000000 | 4404.44 |
| 1595462400000 | 4427.28 |
| 1595548800000 | 4386.51 |
| 1595808000000 | 4386.8 |
| 1595894400000 | 4415.25 |
| 1595980800000 | 4425.24 |
| 1596067200000 | 4403.88 |
| 1596153600000 | 4403.91 |
| 1596412800000 | 4299.82 |
| 1596499200000 | 4296.84 |
| 1596585600000 | 4300.94 |
| 1596672000000 | 4360.74 |
| 1596758400000 | 4350.75 |
| 1597017600000 | 4346.93 |
| 1597104000000 | 4330.38 |
| 1597190400000 | 4400.07 |
| 1597276800000 | 4453.52 |
| 1597363200000 | 4440.23 |
| 1597622400000 | 4458.83 |
| 1597708800000 | 4423.75 |
| 1597795200000 | 4402.41 |
| 1597881600000 | 4402.39 |
| 1597968000000 | 4375.52 |
| 1598227200000 | 4352.56 |
| 1598313600000 | 4367.88 |
| 1598400000000 | 4336.25 |
| 1598486400000 | 4340.3 |
| 1598572800000 | 4258.43 |
| 1598832000000 | 4258.45 |
| 1598918400000 | 4263.04 |
| 1599004800000 | 4342.62 |
| 1599091200000 | 4312.05 |
| 1599177600000 | 4300.45 |
| 1599436800000 | 4307.7 |
| 1599523200000 | 4356.28 |
| 1599609600000 | 4307.72 |
| 1599696000000 | 4351.54 |
| 1599782400000 | 4331.39 |
| 1600041600000 | 4297.03 |
| 1600128000000 | 4367.8 |
| 1600214400000 | 4367.77 |
| 1600300800000 | 4335.48 |
| 1600387200000 | 4325.95 |
| 1600646400000 | 4294.84 |
| 1600732800000 | 4302.43 |
| 1600819200000 | 4247.61 |
| 1600905600000 | 4199.23 |
| 1600992000000 | 4191.44 |
| 1601251200000 | 4190.5 |
| 1601337600000 | 4213.71 |
| 1601424000000 | 4237.43 |
| 1601510400000 | 4204.87 |
| 1601596800000 | 4168.6 |
| 1601856000000 | 4213.94 |
| 1601942400000 | 4225.92 |
| 1602028800000 | 4141.17 |
| 1602115200000 | 4243.77 |
| 1602201600000 | 4290.35 |
| 1602460800000 | 4227.84 |
| 1602547200000 | 4246.06 |
| 1602633600000 | 4200.53 |
| 1602720000000 | 4179.56 |
| 1602806400000 | 4139.18 |
| 1603065600000 | 4165.67 |
| 1603152000000 | 4135.3 |
| 1603238400000 | 4130.16 |
| 1603324800000 | 4148.78 |
| 1603411200000 | 4150.37 |
| 1603670400000 | 4142.8 |
| 1603756800000 | 4137.78 |
| 1603843200000 | 4141.89 |
| 1603929600000 | 4141.88 |
| 1604016000000 | 4056.12 |
| 1604275200000 | 4063.28 |
| 1604361600000 | 4060.72 |
| 1604448000000 | 4068.21 |
| 1604534400000 | 4184.71 |
| 1604620800000 | 4253.84 |
| 1604880000000 | 4282.73 |
| 1604966400000 | 4548.83 |
| 1605052800000 | 4527.74 |
| 1605139200000 | 4606.48 |
| 1605225600000 | 4596.23 |
| 1605484800000 | 4698.17 |
| 1605571200000 | 4768.33 |
| 1605657600000 | 4769.79 |
| 1605744000000 | 4679.53 |
| 1605830400000 | 4692.36 |
| 1606089600000 | 4697.16 |
| 1606176000000 | 4688.46 |
| 1606262400000 | 4754.01 |
| 1606348800000 | 4786.01 |
| 1606435200000 | 4773.61 |
| 1606694400000 | 4611.41 |
| 1606780800000 | 4756.45 |
| 1606867200000 | 4762.27 |
| 1606953600000 | 4847.97 |
| 1607040000000 | 4843.01 |
| 1607299200000 | 4839.19 |
| 1607385600000 | 4836.55 |
| 1607472000000 | 4926.7 |
| 1607558400000 | 4954.58 |
| 1607644800000 | 5101.7 |
| 1607904000000 | 5086.79 |
| 1607990400000 | 5117.16 |
| 1608076800000 | 5118.87 |
| 1608163200000 | 5125.18 |
| 1608249600000 | 5037.79 |
| 1608508800000 | 5011.22 |
| 1608595200000 | 4936.81 |
| 1608681600000 | 4982.57 |
| 1608768000000 | 4982.77 |
| 1608854400000 | 4982.77 |
| 1609113600000 | 5029.25 |
| 1609200000000 | 5026.38 |
| 1609286400000 | 5055.17 |
| 1609372800000 | 5009.22 |
| 1609718400000 | 5010.57 |
| 1609804800000 | 5000.86 |
| 1609891200000 | 4952.02 |
| 1609977600000 | 4945.87 |
| 1610064000000 | 4968.97 |
| 1610323200000 | 4903.36 |
| 1610409600000 | 4835.75 |
| 1610496000000 | 4958.29 |
| 1610582400000 | 4991.04 |
| 1610668800000 | 4947.19 |
| 1610928000000 | 4864.11 |
| 1611014400000 | 4856.25 |
| 1611100800000 | 4867.72 |
| 1611187200000 | 4879.83 |
| 1611273600000 | 4841.11 |
| 1611532800000 | 4746.19 |
| 1611619200000 | 4762.99 |
| 1611705600000 | 4790.59 |
| 1611792000000 | 4790.59 |
| 1611878400000 | 4708.67 |
| 1612137600000 | 4708.69 |
| 1612224000000 | 4726.21 |
| 1612310400000 | 4745.06 |
| 1612396800000 | 4749.83 |
| 1612483200000 | 4715.5 |
| 1612742400000 | 4722.99 |
| 1612828800000 | 4799.09 |
| 1612915200000 | 4855.31 |
| 1613001600000 | 4862.26 |
| 1613088000000 | 4862.25 |
| 1613347200000 | 4912.57 |
| 1613433600000 | 4912.76 |
| 1613520000000 | 4856.55 |
| 1613606400000 | 4792.43 |
| 1613692800000 | 4834.01 |
| 1613952000000 | 4806.99 |
| 1614038400000 | 4802.31 |
| 1614124800000 | 4818.86 |
| 1614211200000 | 4905.59 |
| 1614297600000 | 4896.67 |
| 1614556800000 | 4887.69 |
| 1614643200000 | 4913.67 |
| 1614729600000 | 4943.72 |
| 1614816000000 | 4938.39 |
| 1614902400000 | 4970.16 |
| 1615161600000 | 4990.92 |
| 1615248000000 | 5011.85 |
| 1615334400000 | 5032.47 |
| 1615420800000 | 5047.4 |
| 1615507200000 | 5003.51 |
| 1615766400000 | 5026.58 |
| 1615852800000 | 5031.74 |
| 1615939200000 | 5004.4 |
| 1616025600000 | 5037.19 |
| 1616112000000 | 5024.71 |
| 1616371200000 | 4988.28 |
| 1616457600000 | 4935.22 |
| 1616544000000 | 4951.98 |
| 1616630400000 | 4913.14 |
| 1616716800000 | 4926.06 |
| 1616976000000 | 4973.08 |
| 1617062400000 | 4985.88 |
| 1617148800000 | 4897.45 |
| 1617235200000 | 4914.5 |
| 1617321600000 | 4918.59 |
| 1617580800000 | 4928.21 |
| 1617667200000 | 4909.87 |
| 1617753600000 | 4972.74 |
| 1617840000000 | 4909.71 |
| 1617926400000 | 4938.65 |
| 1618185600000 | 4932.71 |
| 1618272000000 | 4910.76 |
| 1618358400000 | 4917.36 |
| 1618444800000 | 4915.04 |
| 1618531200000 | 4895.3 |
| 1618790400000 | 4872.84 |
| 1618876800000 | 4919.97 |
| 1618963200000 | 4870.22 |
| 1619049600000 | 4902.02 |
| 1619136000000 | 4886.79 |
| 1619395200000 | 4921.3 |
| 1619481600000 | 4892.95 |
| 1619568000000 | 4908.67 |
| 1619654400000 | 4908.7 |
| 1619740800000 | 4898.95 |
| 1620000000000 | 4868.45 |
| 1620086400000 | 4843.69 |
| 1620172800000 | 4818.17 |
| 1620259200000 | 4855.09 |
| 1620345600000 | 4877.99 |
| 1620604800000 | 4884.49 |
| 1620691200000 | 4843.48 |
| 1620777600000 | 4851.64 |
| 1620864000000 | 4851.62 |
| 1620950400000 | 4851.66 |
| 1621209600000 | 4861.91 |
| 1621296000000 | 4886.27 |
| 1621382400000 | 4823.65 |
| 1621468800000 | 4813.46 |
| 1621555200000 | 4779.2 |
| 1621814400000 | 4812.32 |
| 1621900800000 | 4830.58 |
| 1621987200000 | 4830.6 |
| 1622073600000 | 4901.9 |
| 1622160000000 | 4946.07 |
| 1622419200000 | 4919.98 |
| 1622505600000 | 4937.7 |
| 1622592000000 | 4981.82 |
| 1622678400000 | 4970.69 |
| 1622764800000 | 4927.78 |
| 1623024000000 | 4927.78 |
| 1623110400000 | 4987.78 |
| 1623196800000 | 4972.63 |
| 1623283200000 | 4963.13 |
| 1623369600000 | 4974.74 |
| 1623628800000 | 4984.36 |
| 1623715200000 | 4975.86 |
| 1623801600000 | 4980.28 |
| 1623888000000 | 4938.57 |
| 1623974400000 | 4997.49 |
| 1624233600000 | 4934.95 |
| 1624320000000 | 4918.88 |
| 1624406400000 | 4901.91 |
| 1624492800000 | 4892.98 |
| 1624579200000 | 4905.9 |
| 1624838400000 | 4883.75 |
| 1624924800000 | 4874.54 |
| 1625011200000 | 4837.55 |
| 1625097600000 | 4843.88 |
| 1625184000000 | 4839.17 |
| 1625443200000 | 4846.72 |
| 1625529600000 | 4834 |
| 1625616000000 | 4824.88 |
| 1625702400000 | 4747.68 |
| 1625788800000 | 4768.61 |
| 1626048000000 | 4757.12 |
| 1626134400000 | 4768.99 |
| 1626220800000 | 4739.44 |
| 1626307200000 | 4739.84 |
| 1626393600000 | 4740.7 |
| 1626652800000 | 4723.17 |
| 1626739200000 | 4723.11 |
| 1626825600000 | 4684.72 |
| 1626912000000 | 4733.29 |
| 1626998400000 | 4717.38 |
| 1627257600000 | 4677.03 |
| 1627344000000 | 4692.02 |
| 1627430400000 | 4690.63 |
| 1627516800000 | 4685.27 |
| 1627603200000 | 4648.25 |
| 1627862400000 | 4643.51 |
| 1627948800000 | 4687.2 |
| 1628035200000 | 4670.1 |
| 1628121600000 | 4686.12 |
| 1628208000000 | 4669.44 |
| 1628467200000 | 4676.4 |
| 1628553600000 | 4676.38 |
| 1628640000000 | 4682.08 |
| 1628726400000 | 4676.91 |
| 1628812800000 | 4684.81 |
| 1629072000000 | 4686.39 |
| 1629158400000 | 4735.66 |
| 1629244800000 | 4736.5 |
| 1629331200000 | 4717.14 |
| 1629417600000 | 4726.87 |
| 1629676800000 | 4757.84 |
| 1629763200000 | 4871.14 |
| 1629849600000 | 4926.16 |
| 1629936000000 | 4986.83 |
| 1630022400000 | 5013.72 |
| 1630281600000 | 5087.72 |
| 1630368000000 | 5087.76 |
| 1630454400000 | 5039.93 |
| 1630540800000 | 5024.64 |
| 1630627200000 | 5074.38 |
| 1630886400000 | 5043.41 |
| 1630972800000 | 5028.68 |
| 1631059200000 | 5084.77 |
| 1631145600000 | 5046.83 |
| 1631232000000 | 5061.75 |
| 1631491200000 | 5050.94 |
| 1631577600000 | 5006.89 |
| 1631664000000 | 4999.61 |
| 1631750400000 | 4999.58 |
| 1631836800000 | 4979.23 |
| 1632096000000 | 4906.01 |
| 1632182400000 | 4927.91 |
| 1632268800000 | 4927.48 |
| 1632355200000 | 4975.55 |
| 1632441600000 | 4945.83 |
| 1632700800000 | 4955.61 |
| 1632787200000 | 5000.58 |
| 1632873600000 | 5016.56 |
| 1632960000000 | 4974.14 |
| 1633046400000 | 4953.99 |
| 1633305600000 | 4960.04 |
| 1633392000000 | 4972.73 |
| 1633478400000 | 5048.38 |
| 1633564800000 | 5050.75 |
| 1633651200000 | 5077.85 |
| 1633910400000 | 5119.97 |
| 1633996800000 | 5152.65 |
| 1634083200000 | 5211.84 |
| 1634169600000 | 5202.57 |
| 1634256000000 | 5217.3 |
| 1634515200000 | 5226.4 |
| 1634601600000 | 5226.39 |
| 1634688000000 | 5234.16 |
| 1634774400000 | 5193.2 |
| 1634860800000 | 5181.77 |
| 1635120000000 | 5184.2 |
| 1635206400000 | 5176.61 |
| 1635292800000 | 5167.69 |
| 1635379200000 | 5124.39 |
| 1635465600000 | 5114.76 |
| 1635724800000 | 5000.75 |
| 1635811200000 | 5027.04 |
| 1635897600000 | 5011.17 |
| 1635984000000 | 5011.18 |
| 1636070400000 | 4999.58 |
| 1636329600000 | 5010.52 |
| 1636416000000 | 4986.82 |
| 1636502400000 | 4973.68 |
| 1636588800000 | 4952.89 |
| 1636675200000 | 4984.21 |
| 1636934400000 | 4959.11 |
| 1637020800000 | 4958.77 |
| 1637107200000 | 4958.08 |
| 1637193600000 | 4966.43 |
| 1637280000000 | 4978.2 |
| 1637539200000 | 5000.76 |
| 1637625600000 | 4973.57 |
| 1637712000000 | 4958.02 |
| 1637798400000 | 4919.78 |
| 1637884800000 | 4865.01 |
| 1638144000000 | 4808.87 |
| 1638230400000 | 4865.95 |
| 1638316800000 | 4816.82 |
| 1638403200000 | 4819.59 |
| 1638489600000 | 4818.46 |
| 1638748800000 | 4779.13 |
| 1638835200000 | 4849.38 |
| 1638921600000 | 4853.59 |
| 1639008000000 | 4891.5 |
| 1639094400000 | 4876.89 |
| 1639353600000 | 4892.47 |
| 1639440000000 | 4839.92 |
| 1639526400000 | 4846.49 |
| 1639612800000 | 4886.63 |
| 1639699200000 | 4928.58 |
| 1639958400000 | 4879.68 |
| 1640044800000 | 4902.33 |
| 1640131200000 | 4916.83 |
| 1640217600000 | 4988.82 |
| 1640304000000 | 4988.59 |
| 1640563200000 | 5050.61 |
| 1640649600000 | 5074.15 |
| 1640736000000 | 5088.4 |
| 1640822400000 | 5078.63 |
| 1640908800000 | 5153.3 |
| 1641168000000 | 5096.97 |
| 1641254400000 | 5066.49 |
| 1641340800000 | 5070.68 |
| 1641427200000 | 5000.34 |
| 1641513600000 | 5037.15 |
| 1641772800000 | 5078.67 |
| 1641859200000 | 5152.6 |
| 1641945600000 | 5151.67 |
| 1642032000000 | 5199.14 |
| 1642118400000 | 5153.81 |
| 1642377600000 | 5112.12 |
| 1642464000000 | 5112.12 |
| 1642550400000 | 5062.83 |
| 1642636800000 | 5070.41 |
| 1642723200000 | 5081.33 |
| 1642982400000 | 5062.05 |
| 1643068800000 | 5023.59 |
| 1643155200000 | 5041.19 |
| 1643241600000 | 5038.54 |
| 1643328000000 | 5059.86 |
| 1643587200000 | 5042.35 |
| 1643673600000 | 5042.27 |
| 1643760000000 | 5042.31 |
| 1643846400000 | 5083.38 |
| 1643932800000 | 5081.14 |
| 1644192000000 | 5089.26 |
| 1644278400000 | 5099.72 |
| 1644364800000 | 5180.65 |
| 1644451200000 | 5250.03 |
| 1644537600000 | 5270.69 |
| 1644796800000 | 5285.85 |
| 1644883200000 | 5346.65 |
| 1644969600000 | 5368.39 |
| 1645056000000 | 5365.96 |
| 1645142400000 | 5371.64 |
| 1645401600000 | 5318.01 |
| 1645488000000 | 5296.77 |
| 1645574400000 | 5323.15 |
| 1645660800000 | 5267.39 |
| 1645747200000 | 5337.11 |
| 1646006400000 | 5400.64 |
| 1646092800000 | 5362.17 |
| 1646179200000 | 5380.84 |
| 1646265600000 | 5468.05 |
| 1646352000000 | 5438.87 |
| 1646611200000 | 5335.53 |
| 1646697600000 | 5250.24 |
| 1646784000000 | 5309.3 |
| 1646870400000 | 5351.37 |
| 1646956800000 | 5318.79 |
| 1647216000000 | 5297.49 |
| 1647302400000 | 5265.67 |
| 1647388800000 | 5354.08 |
| 1647475200000 | 5414.91 |
| 1647561600000 | 5428.47 |
| 1647820800000 | 5391.32 |
| 1647907200000 | 5353.61 |
| 1647993600000 | 5382.7 |
| 1648080000000 | 5392.43 |
| 1648166400000 | 5426.07 |
| 1648425600000 | 5398.68 |
| 1648512000000 | 5369.96 |
| 1648598400000 | 5383.97 |
| 1648684800000 | 5396.08 |
| 1648771200000 | 5430.21 |
| 1649030400000 | 5407.42 |
| 1649116800000 | 5410.74 |
| 1649203200000 | 5443.94 |
| 1649289600000 | 5427.8 |
| 1649376000000 | 5451.65 |
| 1649635200000 | 5450.11 |
| 1649721600000 | 5428.31 |
| 1649808000000 | 5436.7 |
| 1649894400000 | 5434.7 |
| 1649980800000 | 5404.85 |
| 1650240000000 | 5353.52 |
| 1650326400000 | 5353.49 |
| 1650412800000 | 5358.97 |
| 1650499200000 | 5371.28 |
| 1650585600000 | 5342.13 |
| 1650844800000 | 5268.34 |
| 1650931200000 | 5278.11 |
| 1651017600000 | 5240.51 |
| 1651104000000 | 5283.61 |
| 1651190400000 | 5303.33 |
| 1651449600000 | 5303.37 |
| 1651536000000 | 5303.34 |
| 1651622400000 | 5303.35 |
| 1651708800000 | 5251.33 |
| 1651795200000 | 5154.49 |
| 1652054400000 | 5088.48 |
| 1652140800000 | 5093.27 |
| 1652227200000 | 5116.53 |
| 1652313600000 | 5042.45 |
| 1652400000000 | 5050.17 |
| 1652659200000 | 5050.15 |
| 1652745600000 | 5101.5 |
| 1652832000000 | 5115.43 |
| 1652918400000 | 5080.03 |
| 1653004800000 | 5097.45 |
| 1653264000000 | 5083.01 |
| 1653350400000 | 5044.14 |
| 1653436800000 | 5065.91 |
| 1653523200000 | 5086.85 |
| 1653609600000 | 5129.09 |
| 1653868800000 | 5133.59 |
| 1653955200000 | 5205.54 |
| 1654041600000 | 5131 |
| 1654128000000 | 5115.33 |
| 1654214400000 | 5076.23 |
| 1654473600000 | 5076.27 |
| 1654560000000 | 5024.74 |
| 1654646400000 | 5022.33 |
| 1654732800000 | 4981.32 |
| 1654819200000 | 4941.41 |
| 1655078400000 | 4843.42 |
| 1655164800000 | 4889.18 |
| 1655251200000 | 4825.39 |
| 1655337600000 | 4904.09 |
| 1655424000000 | 4845.41 |
| 1655683200000 | 4783.58 |
| 1655769600000 | 4839.85 |
| 1655856000000 | 4752.54 |
| 1655942400000 | 4743.42 |
| 1656028800000 | 4764.73 |
| 1656288000000 | 4760.82 |
| 1656374400000 | 4829.35 |
| 1656460800000 | 4790.96 |
| 1656547200000 | 4762.11 |
| 1656633600000 | 4784.46 |
| 1656892800000 | 4743.42 |
| 1656979200000 | 4753.82 |
| 1657065600000 | 4679.29 |
| 1657152000000 | 4650.79 |
| 1657238400000 | 4675.58 |
| 1657497600000 | 4675.59 |
| 1657584000000 | 4666.35 |
| 1657670400000 | 4621.29 |
| 1657756800000 | 4644.63 |
| 1657843200000 | 4617.86 |
| 1658102400000 | 4649.82 |
| 1658188800000 | 4653.54 |
| 1658275200000 | 4683.04 |
| 1658361600000 | 4722.27 |
| 1658448000000 | 4777.36 |
| 1658707200000 | 4789.57 |
| 1658793600000 | 4773.16 |
| 1658880000000 | 4789.02 |
| 1658966400000 | 4861.53 |
| 1659052800000 | 4870.97 |
| 1659312000000 | 4898.21 |
| 1659398400000 | 4880.85 |
| 1659484800000 | 4861.13 |
| 1659571200000 | 4906.9 |
| 1659657600000 | 4890.11 |
| 1659916800000 | 4871.17 |
| 1660003200000 | 4875.64 |
| 1660089600000 | 4870.86 |
| 1660176000000 | 4932.01 |
| 1660262400000 | 4942.56 |
| 1660521600000 | 4922.53 |
| 1660608000000 | 4949.37 |
| 1660694400000 | 4940.85 |
| 1660780800000 | 4931.07 |
| 1660867200000 | 4898.21 |
| 1661126400000 | 4839.46 |
| 1661212800000 | 4815.68 |
| 1661299200000 | 4775.47 |
| 1661385600000 | 4873.61 |
| 1661472000000 | 4885.85 |
| 1661731200000 | 4870.65 |
| 1661817600000 | 4921.67 |
| 1661904000000 | 4921.66 |
| 1661990400000 | 4863.92 |
| 1662076800000 | 4857.24 |
| 1662336000000 | 4852.59 |
| 1662422400000 | 4840.57 |
| 1662508800000 | 4867.68 |
| 1662595200000 | 4878.86 |
| 1662681600000 | 4888.43 |
| 1662940800000 | 4887.32 |
| 1663027200000 | 4851.47 |
| 1663113600000 | 4766.45 |
| 1663200000000 | 4762.26 |
| 1663286400000 | 4762.29 |
| 1663545600000 | 4710.25 |
| 1663632000000 | 4722.37 |
| 1663718400000 | 4682.67 |
| 1663804800000 | 4635.97 |
| 1663891200000 | 4577.32 |
| 1664150400000 | 4514.64 |
| 1664236800000 | 4498.9 |
| 1664323200000 | 4473.54 |
| 1664409600000 | 4457.31 |
| 1664496000000 | 4448.66 |
| 1664755200000 | 4450.04 |
| 1664841600000 | 4483.73 |
| 1664928000000 | 4537.05 |
| 1665014400000 | 4528.34 |
| 1665100800000 | 4486.17 |
| 1665360000000 | 4486.18 |
| 1665446400000 | 4400.31 |
| 1665532800000 | 4377 |
| 1665619200000 | 4351.73 |
| 1665705600000 | 4366.85 |
| 1665964800000 | 4370.28 |
| 1666051200000 | 4400.94 |
| 1666137600000 | 4467.87 |
| 1666224000000 | 4524.96 |
| 1666310400000 | 4543.39 |
| 1666569600000 | 4543.38 |
| 1666656000000 | 4536.52 |
| 1666742400000 | 4570.51 |
| 1666828800000 | 4561.69 |
| 1666915200000 | 4536.87 |
| 1667174400000 | 4561.09 |
| 1667260800000 | 4513.53 |
| 1667347200000 | 4528.28 |
| 1667433600000 | 4438.99 |
| 1667520000000 | 4478.7 |
| 1667779200000 | 4498.02 |
| 1667865600000 | 4494.76 |
| 1667952000000 | 4557.76 |
| 1668038400000 | 4561.6 |
| 1668124800000 | 4689.01 |
| 1668384000000 | 4693.04 |
| 1668470400000 | 4716.95 |
| 1668556800000 | 4704.93 |
| 1668643200000 | 4710.11 |
| 1668729600000 | 4710.08 |
| 1668988800000 | 4680.32 |
| 1669075200000 | 4664.04 |
| 1669161600000 | 4681.29 |
| 1669248000000 | 4933.59 |
| 1669334400000 | 4919.37 |
| 1669593600000 | 4919.34 |
| 1669680000000 | 4854.35 |
| 1669766400000 | 4958.37 |
| 1669852800000 | 5005.49 |
| 1669939200000 | 4986.61 |
| 1670198400000 | 4987.79 |
| 1670284800000 | 4963.12 |
| 1670371200000 | 4953.06 |
| 1670457600000 | 4946.9 |
| 1670544000000 | 4974.22 |
| 1670803200000 | 4956.25 |
| 1670889600000 | 4933.26 |
| 1670976000000 | 5029.01 |
| 1671062400000 | 4965.13 |
| 1671148800000 | 4988.74 |
| 1671408000000 | 4978.32 |
| 1671494400000 | 4927.14 |
| 1671580800000 | 4909.09 |
| 1671667200000 | 4938.97 |
| 1671753600000 | 4970.92 |
| 1672012800000 | 4970.92 |
| 1672099200000 | 4961.09 |
| 1672185600000 | 4974.6 |
| 1672272000000 | 5027 |
| 1672358400000 | 5054.96 |
| 1672617600000 | 5054.96 |
| 1672704000000 | 4986.24 |
| 1672790400000 | 4975.84 |
| 1672876800000 | 5029.1 |
| 1672963200000 | 5000.22 |
| 1673222400000 | 5067.4399 |
| 1673308800000 | 5048.74 |
| 1673395200000 | 5056.81 |
| 1673481600000 | 5071.42 |
| 1673568000000 | 5125.85 |
| 1673827200000 | 5149.9 |
| 1673913600000 | 5152.43 |
| 1674000000000 | 5158.54 |
| 1674086400000 | 5163.8 |
| 1674172800000 | 5206.07 |
| 1674432000000 | 5206.09 |
| 1674518400000 | 5206.09 |
| 1674604800000 | 5227.66 |
| 1674691200000 | 5239.36 |
| 1674777600000 | 5233.56 |
| 1675036800000 | 5252.21 |
| 1675123200000 | 5179.41 |
| 1675209600000 | 5179.38 |
| 1675296000000 | 5214.16 |
| 1675382400000 | 5206.46 |
| 1675641600000 | 5206.4 |
| 1675728000000 | 5102.97 |
| 1675814400000 | 5079.33 |
| 1675900800000 | 5047.42 |
| 1675987200000 | 5062.89 |
| 1676246400000 | 5027.54 |
| 1676332800000 | 5072.55 |
| 1676419200000 | 5031.08 |
| 1676505600000 | 5008.89 |
| 1676592000000 | 4967.68 |
| 1676851200000 | 4956.84 |
| 1676937600000 | 4963.18 |
| 1677024000000 | 4922.6 |
| 1677110400000 | 4917.76 |
| 1677196800000 | 4902.47 |
| 1677456000000 | 4851.14 |
| 1677542400000 | 4839.55 |
| 1677628800000 | 4844.52 |
| 1677715200000 | 4859.28 |
| 1677801600000 | 4852.9399 |
| 1678060800000 | 4842.45 |
| 1678147200000 | 4871.37 |
| 1678233600000 | 4799.8 |
| 1678320000000 | 4788.29 |
| 1678406400000 | 4734.57 |
| 1678665600000 | 4780.3 |
| 1678752000000 | 4681.75 |
| 1678838400000 | 4722.06 |
| 1678924800000 | 4658.14 |
| 1679011200000 | 4741.99 |
| 1679270400000 | 4714.46 |
| 1679356800000 | 4741.31 |
| 1679443200000 | 4766.26 |
| 1679529600000 | 4801.15 |
| 1679616000000 | 4754.41 |
| 1679875200000 | 4752.3 |
| 1679961600000 | 4818.9399 |
| 1680048000000 | 4838.36 |
| 1680134400000 | 4866.52 |
| 1680220800000 | 4863.67 |
| 1680480000000 | 4884.95 |
| 1680566400000 | 4891.83 |
| 1680652800000 | 4899.4799 |
| 1680739200000 | 4890.93 |
| 1680825600000 | 4893.43 |
| 1681084800000 | 4889.53 |
| 1681171200000 | 4908.65 |
| 1681257600000 | 4909.79 |
| 1681344000000 | 4922.06 |
| 1681430400000 | 4926.79 |
| 1681689600000 | 4909.85 |
| 1681776000000 | 4885.07 |
| 1681862400000 | 4852.6 |
| 1681948800000 | 4855.11 |
| 1682035200000 | 4855.09 |
| 1682294400000 | 4855.09 |
| 1682380800000 | 4848.78 |
| 1682467200000 | 4796.55 |
| 1682553600000 | 4808.97 |
| 1682640000000 | 4805.6 |
| 1682899200000 | 4805.61 |
| 1682985600000 | 4837.02 |
| 1683072000000 | 4845.91 |
| 1683158400000 | 4845.88 |
| 1683244800000 | 4888.32 |
| 1683504000000 | 4896.21 |
| 1683590400000 | 4877.2299 |
| 1683676800000 | 4835.41 |
| 1683763200000 | 4836.09 |
| 1683849600000 | 4807.06 |
| 1684108800000 | 4775.36 |
| 1684195200000 | 4797.27 |
| 1684281600000 | 4774.21 |
| 1684368000000 | 4773.38 |
| 1684454400000 | 4778.39 |
| 1684713600000 | 4737.71 |
| 1684800000000 | 4687.68 |
| 1684886400000 | 4648.76 |
| 1684972800000 | 4592.7299 |
| 1685059200000 | 4617.6899 |
| 1685318400000 | 4618.66 |
| 1685404800000 | 4584.99 |
| 1685491200000 | 4531.71 |
| 1685577600000 | 4534.8 |
| 1685664000000 | 4555.45 |
| 1685923200000 | 4555.45 |
| 1686009600000 | 4551.43 |
| 1686096000000 | 4548.89 |
| 1686182400000 | 4512.26 |
| 1686268800000 | 4525.68 |
| 1686528000000 | 4555.21 |
| 1686614400000 | 4529.07 |
| 1686700800000 | 4537.33 |
| 1686787200000 | 4521.45 |
| 1686873600000 | 4572.43 |
| 1687132800000 | 4553.77 |
| 1687219200000 | 4543.34 |
| 1687305600000 | 4560.09 |
| 1687392000000 | 4555.92 |
| 1687478400000 | 4517.55 |
| 1687737600000 | 4511.66 |
| 1687824000000 | 4507.29 |
| 1687910400000 | 4504.82 |
| 1687996800000 | 4504.81 |
| 1688083200000 | 4483.84 |
| 1688342400000 | 4546.15 |
| 1688428800000 | 4552.18 |
| 1688515200000 | 4548.32 |
| 1688601600000 | 4525.4399 |
| 1688688000000 | 4495.4 |
| 1688947200000 | 4513.29 |
| 1689033600000 | 4544.55 |
| 1689120000000 | 4571.52 |
| 1689206400000 | 4630.81 |
| 1689292800000 | 4745.68 |
| 1689552000000 | 4713.06 |
| 1689638400000 | 4701.04 |
| 1689724800000 | 4701.02 |
| 1689811200000 | 4703.49 |
| 1689897600000 | 4708.09 |
| 1690156800000 | 4732.66 |
| 1690243200000 | 4794.56 |
| 1690329600000 | 4846.11 |
| 1690416000000 | 4881.82 |
| 1690502400000 | 4846.17 |
| 1690761600000 | 4926.65 |
| 1690848000000 | 4890.6899 |
| 1690934400000 | 4846.17 |
| 1691020800000 | 4811.1 |
| 1691107200000 | 4832.84 |
| 1691366400000 | 4832.63 |
| 1691452800000 | 4829.55 |
| 1691539200000 | 4871.9399 |
| 1691625600000 | 4860.71 |
| 1691712000000 | 4836.35 |
| 1691971200000 | 4801.64 |
| 1692057600000 | 4794.35 |
| 1692144000000 | 4812.08 |
| 1692230400000 | 4732.27 |
| 1692316800000 | 4729.7299 |
| 1692576000000 | 4752.71 |
| 1692662400000 | 4759.07 |
| 1692748800000 | 4712.5 |
| 1692835200000 | 4734.95 |
| 1692921600000 | 4739.25 |
| 1693180800000 | 4720.32 |
| 1693267200000 | 4763.97 |
| 1693353600000 | 4765.82 |
| 1693440000000 | 4765.77 |
| 1693526400000 | 4791.4 |
| 1693785600000 | 4793.27 |
| 1693872000000 | 4760.59 |
| 1693958400000 | 4761.63 |
| 1694044800000 | 4762.31 |
| 1694131200000 | 4749.7299 |
| 1694390400000 | 4759.59 |
| 1694476800000 | 4754.83 |
| 1694563200000 | 4763.9 |
| 1694649600000 | 4770.33 |
| 1694736000000 | 4801.64 |
| 1694995200000 | 4792.4 |
| 1695081600000 | 4779.84 |
| 1695168000000 | 4783.42 |
| 1695254400000 | 4772.27 |
| 1695340800000 | 4779 |
| 1695600000000 | 4759.35 |
| 1695686400000 | 4761.29 |
| 1695772800000 | 4733.67 |
| 1695859200000 | 4733.66 |
| 1695945600000 | 4687.65 |
| 1696204800000 | 4651.3 |
| 1696291200000 | 4651.17 |
| 1696377600000 | 4628.81 |
| 1696464000000 | 4628.77 |
| 1696550400000 | 4647.03 |
| 1696809600000 | 4625.92 |
| 1696896000000 | 4692.64 |
| 1696982400000 | 4704.36 |
| 1697068800000 | 4735.57 |
| 1697155200000 | 4725.15 |
| 1697414400000 | 4704.21 |
| 1697500800000 | 4719.6 |
| 1697587200000 | 4716.52 |
| 1697673600000 | 4681.02 |
| 1697760000000 | 4678.16 |
| 1698019200000 | 4646.1899 |
| 1698105600000 | 4638.84 |
| 1698192000000 | 4667.43 |
| 1698278400000 | 4656.5 |
| 1698364800000 | 4670.96 |
| 1698624000000 | 4675.52 |
| 1698710400000 | 4688.76 |
| 1698796800000 | 4660.22 |
| 1698883200000 | 4692.61 |
| 1698969600000 | 4743.06 |
| 1699228800000 | 4881.76 |
| 1699315200000 | 4840.79 |
| 1699401600000 | 4807.2299 |
| 1699488000000 | 4781.1899 |
| 1699574400000 | 4739.02 |
| 1699833600000 | 4739.04 |
| 1699920000000 | 4749.42 |
| 1700006400000 | 4840.53 |
| 1700092800000 | 4817.86 |
| 1700179200000 | 4816.2 |
| 1700438400000 | 4816.91 |
| 1700524800000 | 4855.79 |
| 1700611200000 | 4803.89 |
| 1700697600000 | 4796.12 |
| 1700784000000 | 4786.24 |
| 1701043200000 | 4772.26 |
| 1701129600000 | 4776.21 |
| 1701216000000 | 4794.14 |
| 1701302400000 | 4799.6899 |
| 1701388800000 | 4802.89 |
| 1701648000000 | 4804.31 |
| 1701734400000 | 4794.37 |
| 1701820800000 | 4780.68 |
| 1701907200000 | 4766.93 |
| 1701993600000 | 4777.5 |
| 1702252800000 | 4774.26 |
| 1702339200000 | 4776.42 |
| 1702425600000 | 4756.87 |
| 1702512000000 | 4819.54 |
| 1702598400000 | 4837.87 |
| 1702857600000 | 4831.82 |
| 1702944000000 | 4838.61 |
| 1703030400000 | 4854.04 |
| 1703116800000 | 4825.64 |
| 1703203200000 | 4845.86 |
| 1703462400000 | 4845.86 |
| 1703548800000 | 4826.45 |
| 1703635200000 | 4846.2299 |
| 1703721600000 | 4882.45 |
| 1703808000000 | 4889.17 |
| 1704153600000 | 4872.63 |
| 1704240000000 | 4864.63 |
| 1704326400000 | 4903.9399 |
| 1704412800000 | 4903.28 |
| 1704672000000 | 4927.85 |
| 1704758400000 | 4944.92 |
| 1704844800000 | 4904.76 |
| 1704931200000 | 4881.82 |
| 1705017600000 | 4879.32 |
| 1705276800000 | 4904.21 |
| 1705363200000 | 4869.06 |
| 1705449600000 | 4820.9799 |
| 1705536000000 | 4792.46 |
| 1705622400000 | 4811.99 |
| 1705881600000 | 4805.6 |
| 1705968000000 | 4822.36 |
| 1706054400000 | 4844.1899 |
| 1706140800000 | 4844.2 |
| 1706227200000 | 4845.77 |
| 1706486400000 | 4875.6899 |
| 1706572800000 | 4868.61 |
| 1706659200000 | 4874.11 |
| 1706745600000 | 4874.12 |
| 1706832000000 | 4904.32 |
| 1707091200000 | 4859.04 |
| 1707177600000 | 4843.35 |
| 1707264000000 | 4844.51 |
| 1707350400000 | 4831.4 |
| 1707436800000 | 4832.14 |
| 1707696000000 | 4832.1899 |
| 1707782400000 | 4901.04 |
| 1707868800000 | 4870.49 |
| 1707955200000 | 4872.56 |
| 1708041600000 | 4899.56 |
| 1708300800000 | 4906.55 |
| 1708387200000 | 4944.39 |
| 1708473600000 | 4941.35 |
| 1708560000000 | 4943.01 |
| 1708646400000 | 4933.41 |
| 1708905600000 | 4925.58 |
| 1708992000000 | 4963.25 |
| 1709078400000 | 4917.04 |
| 1709164800000 | 4960.61 |
| 1709251200000 | 4920.11 |
| 1709510400000 | 4946.61 |
| 1709596800000 | 4921.85 |
| 1709683200000 | 4915.63 |
| 1709769600000 | 4959.93 |
| 1709856000000 | 5000.38 |
| 1710115200000 | 5023.9 |
| 1710201600000 | 5067.04 |
| 1710288000000 | 5041.11 |
| 1710374400000 | 5065.65 |
| 1710460800000 | 5077.32 |
| 1710720000000 | 5071.24 |
| 1710806400000 | 5022.49 |
| 1710892800000 | 4991.58 |
| 1710979200000 | 5034.29 |
| 1711065600000 | 5015.77 |
| 1711324800000 | 5014.82 |
| 1711411200000 | 5033.65 |
| 1711497600000 | 5001.38 |
| 1711584000000 | 5001.38 |
| 1711670400000 | 5016.49 |
| 1711929600000 | 5048.64 |
| 1712016000000 | 5026.63 |
| 1712102400000 | 4990.72 |
| 1712188800000 | 5071.9 |
| 1712275200000 | 5077.14 |
| 1712534400000 | 5082.03 |
| 1712620800000 | 5061.87 |
| 1712707200000 | 5061.9 |
| 1712793600000 | 5061.91 |
| 1712880000000 | 5037.1 |
| 1713139200000 | 5001.89 |
| 1713225600000 | 4978.46 |
| 1713312000000 | 4988.93 |
| 1713398400000 | 5010.34 |
| 1713484800000 | 5025.76 |
| 1713744000000 | 5065.62 |
| 1713830400000 | 5069.31 |
| 1713916800000 | 5106.12 |
| 1714003200000 | 5092 |
| 1714089600000 | 5096.83 |
| 1714348800000 | 5102.92 |
| 1714435200000 | 5080.72 |
| 1714521600000 | 5080.72 |
| 1714608000000 | 5105.86 |
| 1714694400000 | 5139.11 |
| 1714953600000 | 5166.78 |
| 1715040000000 | 5195.68 |
| 1715126400000 | 5186.6899 |
| 1715212800000 | 5171.39 |
| 1715299200000 | 5169.56 |
| 1715558400000 | 5184.56 |
| 1715644800000 | 5200.12 |
| 1715731200000 | 5195.46 |
| 1715817600000 | 5245.95 |
| 1715904000000 | 5237.75 |
| 1716163200000 | 5287.67 |
| 1716249600000 | 5252.55 |
| 1716336000000 | 5252.55 |
| 1716422400000 | 5257.93 |
| 1716508800000 | 5236.54 |
| 1716768000000 | 5249.5 |
| 1716854400000 | 5246.14 |
| 1716940800000 | 5187.41 |
| 1717027200000 | 5203.53 |
| 1717113600000 | 5188.7299 |
| 1717372800000 | 5188.72 |
| 1717459200000 | 5265.76 |
| 1717545600000 | 5247.46 |
| 1717632000000 | 5271.1 |
| 1717718400000 | 5285.71 |
| 1717977600000 | 5234.9799 |
| 1718064000000 | 5225.72 |
| 1718150400000 | 5212.46 |
| 1718236800000 | 5242.97 |
| 1718323200000 | 5210.49 |
| 1718582400000 | 5210.47 |
| 1718668800000 | 5213.1899 |
| 1718755200000 | 5192.63 |
| 1718841600000 | 5175.05 |
| 1718928000000 | 5152.5 |
| 1719187200000 | 5166.89 |
| 1719273600000 | 5170.8 |
| 1719360000000 | 5169.95 |
| 1719446400000 | 5145.38 |
| 1719532800000 | 5162.22 |
| 1719792000000 | 5186.16 |
| 1719878400000 | 5171.72 |
| 1719964800000 | 5216.47 |
| 1720051200000 | 5233.63 |
| 1720137600000 | 5219.11 |
| 1720396800000 | 5219.15 |
| 1720483200000 | 5243.03 |
| 1720569600000 | 5262.61 |
| 1720656000000 | 5279.37 |
| 1720742400000 | 5292.6899 |
| 1721001600000 | 5331 |
| 1721088000000 | 5307.67 |
| 1721174400000 | 5348.4799 |
| 1721260800000 | 5337.84 |
| 1721347200000 | 5328.1 |
| 1721606400000 | 5293.25 |
| 1721692800000 | 5316.15 |
| 1721779200000 | 5286.35 |
| 1721865600000 | 5285.49 |
| 1721952000000 | 5286.01 |
| 1722211200000 | 5346.1899 |
| 1722297600000 | 5326.9399 |
| 1722384000000 | 5414.49 |
| 1722470400000 | 5445.97 |
| 1722556800000 | 5498.18 |
| 1722816000000 | 5356.93 |
| 1722902400000 | 5422.21 |
| 1722988800000 | 5432.86 |
| 1723075200000 | 5457.2 |
| 1723161600000 | 5537.21 |
| 1723420800000 | 5523.88 |
| 1723507200000 | 5542.2 |
| 1723593600000 | 5581.55 |
| 1723680000000 | 5567.05 |
| 1723766400000 | 5612.34 |
| 1724025600000 | 5794.42 |
| 1724112000000 | 5811.2299 |
| 1724198400000 | 5787.77 |
| 1724284800000 | 5791.49 |
| 1724371200000 | 5779.74 |
| 1724630400000 | 5834.78 |
| 1724716800000 | 5910.05 |
| 1724803200000 | 6027.1899 |
| 1724889600000 | 5995.22 |
| 1724976000000 | 6055.16 |
| 1725235200000 | 5985.81 |
| 1725321600000 | 5968.24 |
| 1725408000000 | 5971.66 |
| 1725494400000 | 5994.25 |
| 1725580800000 | 5980.1 |
| 1725840000000 | 5941.92 |
| 1725926400000 | 6028.8 |
| 1726012800000 | 5989.72 |
| 1726099200000 | 5965.71 |
| 1726185600000 | 6080.06 |
| 1726444800000 | 6080.01 |
| 1726531200000 | 6200.46 |
| 1726617600000 | 6212.13 |
| 1726704000000 | 6264.97 |
| 1726790400000 | 6275.86 |
| 1727049600000 | 6270.46 |
| 1727136000000 | 6356.71 |
| 1727222400000 | 6396.75 |
| 1727308800000 | 6373.71 |
| 1727395200000 | 6386.52 |
| 1727654400000 | 6336.24 |
| 1727740800000 | 6306.43 |
| 1727827200000 | 6233.05 |
| 1727913600000 | 6175.38 |
| 1728000000000 | 6137.17 |
| 1728259200000 | 6066.58 |
| 1728345600000 | 6057.77 |
| 1728432000000 | 6054.42 |
| 1728518400000 | 6059.68 |
| 1728604800000 | 6028.9 |
| 1728864000000 | 6033.54 |
| 1728950400000 | 6049.08 |
| 1729036800000 | 6030.88 |
| 1729123200000 | 6047 |
| 1729209600000 | 6071.6 |
| 1729468800000 | 6081.05 |
| 1729555200000 | 6033.6899 |
| 1729641600000 | 5999.12 |
| 1729728000000 | 5975.63 |
| 1729814400000 | 5946.89 |
| 1730073600000 | 5884.34 |
| 1730160000000 | 5882.57 |
| 1730246400000 | 5836.14 |
| 1730332800000 | 5836.06 |
| 1730419200000 | 5836.5 |
| 1730678400000 | 5880.59 |
| 1730764800000 | 5934.89 |
| 1730851200000 | 5904.68 |
| 1730937600000 | 5873.38 |
| 1731024000000 | 5896.4 |
| 1731283200000 | 5813.83 |
| 1731369600000 | 5776.38 |
| 1731456000000 | 5777.38 |
| 1731542400000 | 5698.91 |
| 1731628800000 | 5701.26 |
| 1731888000000 | 5737.9799 |
| 1731974400000 | 5727.12 |
| 1732060800000 | 5716.62 |
| 1732147200000 | 5695.3 |
| 1732233600000 | 5698.25 |
| 1732492800000 | 5744.53 |
| 1732579200000 | 5749.52 |
| 1732665600000 | 5760.91 |
| 1732752000000 | 5729.78 |
| 1732838400000 | 5729.54 |
| 1733097600000 | 5719.9399 |
| 1733184000000 | 5733.93 |
| 1733270400000 | 5779.97 |
| 1733356800000 | 5824.76 |
| 1733443200000 | 5815.7299 |
| 1733702400000 | 5808.11 |
| 1733788800000 | 5797.1 |
| 1733875200000 | 5788.6 |
| 1733961600000 | 5769.46 |
| 1734048000000 | 5770.57 |
| 1734307200000 | 5758.26 |
| 1734393600000 | 5707.29 |
| 1734480000000 | 5705.26 |
| 1734566400000 | 5631.28 |
| 1734652800000 | 5583.09 |
| 1734912000000 | 5640.47 |
| 1734998400000 | 5667.74 |
| 1735084800000 | 5667.74 |
| 1735171200000 | 5728.76 |
| 1735257600000 | 5780.32 |
| 1735516800000 | 5808.95 |
| 1735603200000 | 5827.99 |
| 1735776000000 | 5779.57 |
| 1735862400000 | 5734.55 |
| 1736121600000 | 5707.57 |
| 1736208000000 | 5732.65 |
| 1736294400000 | 5660.76 |
| 1736380800000 | 5633.71 |
| 1736467200000 | 5645.26 |
| 1736726400000 | 5600.3 |
| 1736812800000 | 5585.99 |
| 1736899200000 | 5569.77 |
| 1736985600000 | 5556.6899 |
| 1737072000000 | 5588.22 |
| 1737331200000 | 5616.4799 |
| 1737417600000 | 5653.33 |
| 1737504000000 | 5729.83 |
| 1737590400000 | 5684.05 |
| 1737676800000 | 5787.02 |
| 1737936000000 | 5765.41 |
| 1738022400000 | 5727.37 |
| 1738108800000 | 5727.34 |
| 1738195200000 | 5727.4 |
| 1738281600000 | 5651.21 |
| 1738540800000 | 5620.74 |
| 1738627200000 | 5701.17 |
| 1738713600000 | 5754.54 |
| 1738800000000 | 5770.11 |
| 1738886400000 | 5770.7 |
| 1739145600000 | 5731.49 |
| 1739232000000 | 5731.49 |
| 1739318400000 | 5778.04 |
| 1739404800000 | 5757.01 |
| 1739491200000 | 5794.09 |
| 1739750400000 | 5781.54 |
| 1739836800000 | 5780.37 |
| 1739923200000 | 5767.76 |
| 1740009600000 | 5767.64 |
| 1740096000000 | 5819.27 |
| 1740355200000 | 5818.63 |
| 1740441600000 | 5745.22 |
| 1740528000000 | 5814.64 |
| 1740614400000 | 5787.57 |
| 1740700800000 | 5711.33 |
| 1740960000000 | 5705.5 |
| 1741046400000 | 5661.92 |
| 1741132800000 | 5733.49 |
| 1741219200000 | 5709.4799 |
| 1741305600000 | 5692.24 |
| 1741564800000 | 5649.26 |
| 1741651200000 | 5602.26 |
| 1741737600000 | 5505.55 |
| 1741824000000 | 5600 |
| 1741910400000 | 5604.25 |
| 1742169600000 | 5661.04 |
| 1742256000000 | 5661.1 |
| 1742342400000 | 5636.81 |
| 1742428800000 | 5586.51 |
| 1742515200000 | 5603.67 |
| 1742774400000 | 5583.37 |
| 1742860800000 | 5601.25 |
| 1742947200000 | 5622.12 |
| 1743033600000 | 5680.83 |
| 1743120000000 | 5594.3 |
| 1743379200000 | 5594.4 |
| STOXX Malaysia Large Cap | STOXX Emerging Markets Large Cap | |
|---|---|---|
| 2018 | -5.1010069321413 | -15.542802899153 |
| 2019 | -1.3548816424777 | 22.145926174513 |
| 2020 | -1.9750085809419 | 20.202138382567 |
| 2021 | 2.8651194354729 | -4.8956528024962 |
| 2022 | -1.9082917742039 | -21.519521122213 |
| 2023 | -3.2797489990026 | 9.5977701471743 |
| 2024 | 19.121837811826 | 8.6166375213067 |
| 2025 | -15.533799228201 | 10.750219938398 |
Methodology
The STOXX Malaysia Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Malaysia covering approximately 70% of investable market capitalization. STOXX Malaysia Large 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 | CH1213338242 | SWMYLCGR | .SWMYLCGR | |
| Price EUR | CH1213338259 | SWMYLCP | .SWMYLCP | |
| Net Return EUR | CH1213338234 | SWMYLCR | .SWMYLCR | |
| Gross Return USD | CH1213338218 | SWMYLCGV | .SWMYLCGV | |
| Price USD | CH1213338226 | SWMYLCL | .SWMYLCL | |
| Net Return USD | CH1213338200 | SWMYLCV | .SWMYLCV |
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 |
|---|---|---|---|
| Public Bank Bhd | Banks | Malaysia | 16.777% |
| Malayan Banking Bhd | Banks | Malaysia | 16.113% |
| CIMB Group Holdings Bhd | Banks | Malaysia | 12.213% |
| Tenaga Nasional Bhd | Utilities | Malaysia | 10.675% |
| PRESS METAL ALUMINIUM HOLDINGS | Basic Resources | Malaysia | 6.917% |
| IHH HEALTHCARE | Health Care | Malaysia | 4.723% |
| HONG LEONG BANK | Banks | Malaysia | 3.981% |
| RHB BANK BHD | Banks | Malaysia | 3.748% |
| SD GUTHRIE | Food, Beverage and Tobacco | Malaysia | 2.999% |
| MISC Bhd | Industrial Goods and Services | Malaysia | 2.875% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.