Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Malaysia Small 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 Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Malaysia covering approximately 15% of investable market capitalization. STOXX Malaysia Small 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 Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Malaysia Small Cap | 108.5 | 50.2 | 0.2 | 0.1 | 1.3 | 0.0 | 2.5 | 0.0 | 15.4 |
| STOXX Emerging Markets All Cap | 35,113.2 | 12,252.7 | 1.7 | 0.2 | 1,184.6 | 0.0 | 9.7 | 0.0 | 5.7 |
Supersector weighting (top 10)
| Real Estate | 18.7 |
|---|---|
| Industrial Goods and Services | 13.3 |
| Technology | 10.3 |
| Food, Beverage and Tobacco | 9.9 |
| Construction and Materials | 9.1 |
| Energy | 6.1 |
| Healthcare | 4.6 |
| Banks | 4.2 |
| Travel and Leisure | 3.7 |
| Financial Services | 3.5 |
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 Small Cap | 1.0 | 0.3 | 5.2 | 48.5 | 13.2 | N/A | N/A | 5.2 | 14.1 | 2.5 |
| STOXX Emerging Markets All Cap | 4.2 | 29.6 | 24.9 | 74.3 | 42.8 | N/A | N/A | 24.9 | 20.3 | 7.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Malaysia Small Cap | N/A | N/A | 16.9 | 14.5 | 14.6 | N/A | N/A | 0.0 | 0.6 | 0.0 |
| STOXX Emerging Markets All Cap | N/A | N/A | 14.8 | 13.9 | 15.3 | N/A | N/A | 1.3 | 1.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Malaysia Small Cap | 0.7 | 0.7 | 0.7 | 0.6 | 0.6 | 10.1 | 12.5 | 12.2 | 11.9 | 13.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Malaysia Small Cap | 0.6 | 0.9 | 0.8 | 0.7 | 0.6 | -3.6 | -2.5 | -1.4 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Malaysia Small 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 Small Cap | 17.7 | 15.8 | 13.4 | 14.4 | 1.2 | 2.8 | 1.2 | 1.2 |
| STOXX Emerging Markets All Cap | 20.5 | 16.3 | 17.0 | 15.4 | 2.0 | 2.5 | 1.1 | 0.6 |
Performance and annual returns
| STOXX Malaysia Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1003.67 |
| 1001462400000 | 1010.83 |
| 1001548800000 | 1025.12 |
| 1001635200000 | 1042.45 |
| 1001894400000 | 1038.4 |
| 1001980800000 | 1051.15 |
| 1002067200000 | 1068.86 |
| 1002153600000 | 1074.35 |
| 1002240000000 | 1062.73 |
| 1002499200000 | 1039.68 |
| 1002585600000 | 1063.22 |
| 1002672000000 | 1050.83 |
| 1002758400000 | 1070.14 |
| 1002844800000 | 1079.02 |
| 1003104000000 | 1079.07 |
| 1003190400000 | 1069.35 |
| 1003276800000 | 1077.27 |
| 1003363200000 | 1068.77 |
| 1003449600000 | 1065.5 |
| 1003708800000 | 1046.72 |
| 1003795200000 | 1053.84 |
| 1003881600000 | 1054.98 |
| 1003968000000 | 1060.57 |
| 1004054400000 | 1060.06 |
| 1004313600000 | 1052.26 |
| 1004400000000 | 1049.02 |
| 1004486400000 | 1050.79 |
| 1004572800000 | 1047.44 |
| 1004659200000 | 1055.44 |
| 1004918400000 | 1052.56 |
| 1005004800000 | 1046.68 |
| 1005091200000 | 1053.74 |
| 1005177600000 | 1065.35 |
| 1005264000000 | 1060.95 |
| 1005523200000 | 1075.87 |
| 1005609600000 | 1074.95 |
| 1005696000000 | 1074.95 |
| 1005782400000 | 1109.7 |
| 1005868800000 | 1129.13 |
| 1006128000000 | 1131.93 |
| 1006214400000 | 1121.8 |
| 1006300800000 | 1132.53 |
| 1006387200000 | 1132.53 |
| 1006473600000 | 1149.53 |
| 1006732800000 | 1150.45 |
| 1006819200000 | 1144.83 |
| 1006905600000 | 1140.32 |
| 1006992000000 | 1135.56 |
| 1007078400000 | 1131.63 |
| 1007337600000 | 1128 |
| 1007424000000 | 1137.93 |
| 1007510400000 | 1158.65 |
| 1007596800000 | 1172.94 |
| 1007683200000 | 1174.01 |
| 1007942400000 | 1188.73 |
| 1008028800000 | 1187.43 |
| 1008115200000 | 1186.28 |
| 1008201600000 | 1160.19 |
| 1008288000000 | 1175.92 |
| 1008547200000 | 1175.92 |
| 1008633600000 | 1175.92 |
| 1008720000000 | 1175.92 |
| 1008806400000 | 1167.7 |
| 1008892800000 | 1168.3 |
| 1009152000000 | 1170.82 |
| 1009238400000 | 1170.85 |
| 1009324800000 | 1186.24 |
| 1009411200000 | 1192.46 |
| 1009497600000 | 1200.42 |
| 1009756800000 | 1204.16 |
| 1009929600000 | 1196.61 |
| 1010016000000 | 1209.36 |
| 1010102400000 | 1247.17 |
| 1010361600000 | 1256.91 |
| 1010448000000 | 1245.75 |
| 1010534400000 | 1253.25 |
| 1010620800000 | 1260.93 |
| 1010707200000 | 1250.88 |
| 1010966400000 | 1243.72 |
| 1011052800000 | 1238.15 |
| 1011139200000 | 1234.12 |
| 1011225600000 | 1235.2 |
| 1011312000000 | 1237.47 |
| 1011571200000 | 1231.07 |
| 1011657600000 | 1221.06 |
| 1011744000000 | 1217.74 |
| 1011830400000 | 1214.54 |
| 1011916800000 | 1240.46 |
| 1012176000000 | 1263.55 |
| 1012262400000 | 1273.1 |
| 1012348800000 | 1281.7 |
| 1012435200000 | 1298.89 |
| 1012521600000 | 1298.89 |
| 1012780800000 | 1297.77 |
| 1012867200000 | 1290.72 |
| 1012953600000 | 1285.32 |
| 1013040000000 | 1273.16 |
| 1013126400000 | 1271.97 |
| 1013385600000 | 1271.97 |
| 1013472000000 | 1271.97 |
| 1013558400000 | 1271.97 |
| 1013644800000 | 1271.47 |
| 1013731200000 | 1279.7 |
| 1013990400000 | 1270.69 |
| 1014076800000 | 1283.94 |
| 1014163200000 | 1280.43 |
| 1014249600000 | 1273.4 |
| 1014336000000 | 1255.46 |
| 1014595200000 | 1235.01 |
| 1014681600000 | 1241.77 |
| 1014768000000 | 1247.87 |
| 1014854400000 | 1251.08 |
| 1014940800000 | 1264.59 |
| 1015200000000 | 1278.65 |
| 1015286400000 | 1303.42 |
| 1015372800000 | 1299.84 |
| 1015459200000 | 1309.04 |
| 1015545600000 | 1325.32 |
| 1015804800000 | 1353.12 |
| 1015891200000 | 1346.3 |
| 1015977600000 | 1341.79 |
| 1016064000000 | 1330.94 |
| 1016150400000 | 1330.94 |
| 1016409600000 | 1340.48 |
| 1016496000000 | 1344.74 |
| 1016582400000 | 1354.43 |
| 1016668800000 | 1357.04 |
| 1016755200000 | 1360.73 |
| 1017014400000 | 1352.34 |
| 1017100800000 | 1362.13 |
| 1017187200000 | 1371.68 |
| 1017273600000 | 1390.28 |
| 1017360000000 | 1386.57 |
| 1017619200000 | 1380.09 |
| 1017705600000 | 1375.65 |
| 1017792000000 | 1371.82 |
| 1017878400000 | 1379.44 |
| 1017964800000 | 1401.22 |
| 1018224000000 | 1439.75 |
| 1018310400000 | 1458.77 |
| 1018396800000 | 1475.52 |
| 1018483200000 | 1474.67 |
| 1018569600000 | 1491.33 |
| 1018828800000 | 1519.83 |
| 1018915200000 | 1517.6 |
| 1019001600000 | 1537.73 |
| 1019088000000 | 1528.99 |
| 1019174400000 | 1542.89 |
| 1019433600000 | 1551.87 |
| 1019520000000 | 1528.32 |
| 1019606400000 | 1507.84 |
| 1019692800000 | 1507.84 |
| 1019779200000 | 1513.85 |
| 1020038400000 | 1494.57 |
| 1020124800000 | 1505.32 |
| 1020211200000 | 1505.32 |
| 1020297600000 | 1508.21 |
| 1020384000000 | 1506.97 |
| 1020643200000 | 1504.33 |
| 1020729600000 | 1497.1 |
| 1020816000000 | 1511.18 |
| 1020902400000 | 1516.6 |
| 1020988800000 | 1507.81 |
| 1021248000000 | 1499.94 |
| 1021334400000 | 1498.41 |
| 1021420800000 | 1501.61 |
| 1021507200000 | 1505.12 |
| 1021593600000 | 1512.41 |
| 1021852800000 | 1503.68 |
| 1021939200000 | 1486.79 |
| 1022025600000 | 1461.41 |
| 1022112000000 | 1442.92 |
| 1022198400000 | 1448.83 |
| 1022457600000 | 1448.83 |
| 1022544000000 | 1430.46 |
| 1022630400000 | 1433.7 |
| 1022716800000 | 1428.04 |
| 1022803200000 | 1407.9 |
| 1023062400000 | 1407.1 |
| 1023148800000 | 1406.68 |
| 1023235200000 | 1407.15 |
| 1023321600000 | 1419.64 |
| 1023408000000 | 1417.96 |
| 1023667200000 | 1419.73 |
| 1023753600000 | 1422.32 |
| 1023840000000 | 1422.39 |
| 1023926400000 | 1422.38 |
| 1024012800000 | 1412.86 |
| 1024272000000 | 1404.47 |
| 1024358400000 | 1412.06 |
| 1024444800000 | 1401.14 |
| 1024531200000 | 1400.21 |
| 1024617600000 | 1389.59 |
| 1024876800000 | 1341.46 |
| 1024963200000 | 1329.94 |
| 1025049600000 | 1296.05 |
| 1025136000000 | 1311.83 |
| 1025222400000 | 1351.93 |
| 1025481600000 | 1350.32 |
| 1025568000000 | 1374.4 |
| 1025654400000 | 1375.51 |
| 1025740800000 | 1390.55 |
| 1025827200000 | 1399.97 |
| 1026086400000 | 1388.87 |
| 1026172800000 | 1401.78 |
| 1026259200000 | 1401.62 |
| 1026345600000 | 1397.8 |
| 1026432000000 | 1408.19 |
| 1026691200000 | 1408.28 |
| 1026777600000 | 1391.53 |
| 1026864000000 | 1379.22 |
| 1026950400000 | 1390.98 |
| 1027036800000 | 1370.66 |
| 1027296000000 | 1347.06 |
| 1027382400000 | 1368.09 |
| 1027468800000 | 1353.82 |
| 1027555200000 | 1359.2 |
| 1027641600000 | 1350.5 |
| 1027900800000 | 1357.51 |
| 1027987200000 | 1354.1 |
| 1028073600000 | 1351.72 |
| 1028160000000 | 1354.1 |
| 1028246400000 | 1343.98 |
| 1028505600000 | 1344.59 |
| 1028592000000 | 1338.18 |
| 1028678400000 | 1342.98 |
| 1028764800000 | 1342.76 |
| 1028851200000 | 1346.88 |
| 1029110400000 | 1344.97 |
| 1029196800000 | 1360.57 |
| 1029283200000 | 1363.72 |
| 1029369600000 | 1375.98 |
| 1029456000000 | 1378.81 |
| 1029715200000 | 1377.17 |
| 1029801600000 | 1372.91 |
| 1029888000000 | 1363.89 |
| 1029974400000 | 1358.73 |
| 1030060800000 | 1360.39 |
| 1030320000000 | 1357.91 |
| 1030406400000 | 1359.78 |
| 1030492800000 | 1350.02 |
| 1030579200000 | 1337.79 |
| 1030665600000 | 1340.3 |
| 1030924800000 | 1336.97 |
| 1031011200000 | 1333.23 |
| 1031097600000 | 1314.35 |
| 1031184000000 | 1314.46 |
| 1031270400000 | 1290.04 |
| 1031529600000 | 1266.45 |
| 1031616000000 | 1278.86 |
| 1031702400000 | 1287.99 |
| 1031788800000 | 1299.99 |
| 1031875200000 | 1286.24 |
| 1032134400000 | 1277.69 |
| 1032220800000 | 1293.95 |
| 1032307200000 | 1280.18 |
| 1032393600000 | 1273.33 |
| 1032480000000 | 1271.34 |
| 1032739200000 | 1253.91 |
| 1032825600000 | 1224.87 |
| 1032912000000 | 1193.92 |
| 1032998400000 | 1193.85 |
| 1033084800000 | 1204.55 |
| 1033344000000 | 1184.01 |
| 1033430400000 | 1191.9 |
| 1033516800000 | 1193.83 |
| 1033603200000 | 1181.28 |
| 1033689600000 | 1179.07 |
| 1033948800000 | 1163.84 |
| 1034035200000 | 1157.71 |
| 1034121600000 | 1151.85 |
| 1034208000000 | 1132.06 |
| 1034294400000 | 1138.08 |
| 1034553600000 | 1111.45 |
| 1034640000000 | 1112.83 |
| 1034726400000 | 1137.73 |
| 1034812800000 | 1151.77 |
| 1034899200000 | 1195.36 |
| 1035158400000 | 1191.38 |
| 1035244800000 | 1199.58 |
| 1035331200000 | 1195.09 |
| 1035417600000 | 1215.83 |
| 1035504000000 | 1211.15 |
| 1035763200000 | 1233.47 |
| 1035849600000 | 1229.95 |
| 1035936000000 | 1217.97 |
| 1036022400000 | 1223.62 |
| 1036108800000 | 1207.08 |
| 1036368000000 | 1207.08 |
| 1036454400000 | 1210.83 |
| 1036540800000 | 1219.8 |
| 1036627200000 | 1214.94 |
| 1036713600000 | 1212.89 |
| 1036972800000 | 1202.2 |
| 1037059200000 | 1197.82 |
| 1037145600000 | 1193.41 |
| 1037232000000 | 1198.92 |
| 1037318400000 | 1202.3 |
| 1037577600000 | 1200.79 |
| 1037664000000 | 1187.87 |
| 1037750400000 | 1185.33 |
| 1037836800000 | 1185.26 |
| 1037923200000 | 1194.01 |
| 1038182400000 | 1196.02 |
| 1038268800000 | 1198.44 |
| 1038355200000 | 1190.37 |
| 1038441600000 | 1192.12 |
| 1038528000000 | 1190.87 |
| 1038787200000 | 1183.45 |
| 1038873600000 | 1169.86 |
| 1038960000000 | 1171.48 |
| 1039046400000 | 1171.48 |
| 1039132800000 | 1171.48 |
| 1039392000000 | 1195.95 |
| 1039478400000 | 1185.12 |
| 1039564800000 | 1182.85 |
| 1039651200000 | 1179.8 |
| 1039737600000 | 1181.56 |
| 1039996800000 | 1170.81 |
| 1040083200000 | 1179.03 |
| 1040169600000 | 1160.74 |
| 1040256000000 | 1156.85 |
| 1040342400000 | 1151.59 |
| 1040601600000 | 1148.18 |
| 1040688000000 | 1144.04 |
| 1040774400000 | 1144.04 |
| 1040860800000 | 1149.36 |
| 1040947200000 | 1159.22 |
| 1041206400000 | 1153.93 |
| 1041292800000 | 1164.47 |
| 1041465600000 | 1134.77 |
| 1041552000000 | 1130.46 |
| 1041811200000 | 1125.75 |
| 1041897600000 | 1129.24 |
| 1041984000000 | 1123.82 |
| 1042070400000 | 1128.44 |
| 1042156800000 | 1155.35 |
| 1042416000000 | 1205.21 |
| 1042502400000 | 1202.2 |
| 1042588800000 | 1225.21 |
| 1042675200000 | 1233.28 |
| 1042761600000 | 1237.23 |
| 1043020800000 | 1240.76 |
| 1043107200000 | 1270.03 |
| 1043193600000 | 1261.22 |
| 1043280000000 | 1246.47 |
| 1043366400000 | 1226 |
| 1043625600000 | 1191.33 |
| 1043712000000 | 1217.72 |
| 1043798400000 | 1201.59 |
| 1043884800000 | 1204.27 |
| 1043971200000 | 1204.27 |
| 1044230400000 | 1204.27 |
| 1044316800000 | 1204.27 |
| 1044403200000 | 1205.27 |
| 1044489600000 | 1200.53 |
| 1044576000000 | 1190.75 |
| 1044835200000 | 1169.76 |
| 1044921600000 | 1181.44 |
| 1045008000000 | 1181.44 |
| 1045094400000 | 1168.57 |
| 1045180800000 | 1167.94 |
| 1045440000000 | 1190.93 |
| 1045526400000 | 1185.41 |
| 1045612800000 | 1189.51 |
| 1045699200000 | 1174.82 |
| 1045785600000 | 1170.1 |
| 1046044800000 | 1160.77 |
| 1046131200000 | 1152.82 |
| 1046217600000 | 1151.13 |
| 1046304000000 | 1146.22 |
| 1046390400000 | 1140.08 |
| 1046649600000 | 1150.29 |
| 1046736000000 | 1150.29 |
| 1046822400000 | 1130.85 |
| 1046908800000 | 1125.01 |
| 1046995200000 | 1107.79 |
| 1047254400000 | 1080.66 |
| 1047340800000 | 1074.07 |
| 1047427200000 | 1090.23 |
| 1047513600000 | 1090.1 |
| 1047600000000 | 1097.38 |
| 1047859200000 | 1085.99 |
| 1047945600000 | 1109.13 |
| 1048032000000 | 1114.12 |
| 1048118400000 | 1141.27 |
| 1048204800000 | 1133.15 |
| 1048464000000 | 1133.71 |
| 1048550400000 | 1120.15 |
| 1048636800000 | 1134.43 |
| 1048723200000 | 1129.33 |
| 1048809600000 | 1124.94 |
| 1049068800000 | 1111.7 |
| 1049155200000 | 1101.53 |
| 1049241600000 | 1111.94 |
| 1049328000000 | 1110.94 |
| 1049414400000 | 1120.8 |
| 1049673600000 | 1141.32 |
| 1049760000000 | 1138.01 |
| 1049846400000 | 1122.34 |
| 1049932800000 | 1117.78 |
| 1050019200000 | 1119.13 |
| 1050278400000 | 1116.75 |
| 1050364800000 | 1129.75 |
| 1050451200000 | 1130.14 |
| 1050537600000 | 1126.18 |
| 1050624000000 | 1132.3 |
| 1050883200000 | 1128.77 |
| 1050969600000 | 1125.22 |
| 1051056000000 | 1116.4 |
| 1051142400000 | 1105.01 |
| 1051228800000 | 1104.66 |
| 1051488000000 | 1097.09 |
| 1051574400000 | 1113.73 |
| 1051660800000 | 1124.49 |
| 1051747200000 | 1124.49 |
| 1051833600000 | 1116.05 |
| 1052092800000 | 1123.25 |
| 1052179200000 | 1119.61 |
| 1052265600000 | 1120.93 |
| 1052352000000 | 1119.8 |
| 1052438400000 | 1119.7 |
| 1052697600000 | 1124.12 |
| 1052784000000 | 1132.44 |
| 1052870400000 | 1132.44 |
| 1052956800000 | 1132.44 |
| 1053043200000 | 1141.87 |
| 1053302400000 | 1139.69 |
| 1053388800000 | 1144.07 |
| 1053475200000 | 1140.43 |
| 1053561600000 | 1146.45 |
| 1053648000000 | 1178.48 |
| 1053907200000 | 1198.93 |
| 1053993600000 | 1189.28 |
| 1054080000000 | 1217.07 |
| 1054166400000 | 1226.07 |
| 1054252800000 | 1232.27 |
| 1054512000000 | 1229.35 |
| 1054598400000 | 1232.56 |
| 1054684800000 | 1227.95 |
| 1054771200000 | 1255.67 |
| 1054857600000 | 1258.68 |
| 1055116800000 | 1279.24 |
| 1055203200000 | 1274.76 |
| 1055289600000 | 1311.92 |
| 1055376000000 | 1321.29 |
| 1055462400000 | 1319.65 |
| 1055721600000 | 1301.86 |
| 1055808000000 | 1302 |
| 1055894400000 | 1293.76 |
| 1055980800000 | 1296.1 |
| 1056067200000 | 1295.89 |
| 1056326400000 | 1288.96 |
| 1056412800000 | 1276.35 |
| 1056499200000 | 1285.21 |
| 1056585600000 | 1282.12 |
| 1056672000000 | 1313.04 |
| 1056931200000 | 1313.25 |
| 1057017600000 | 1325.66 |
| 1057104000000 | 1353.03 |
| 1057190400000 | 1391.68 |
| 1057276800000 | 1410.05 |
| 1057536000000 | 1419.57 |
| 1057622400000 | 1410.62 |
| 1057708800000 | 1410.11 |
| 1057795200000 | 1409.4 |
| 1057881600000 | 1405.82 |
| 1058140800000 | 1432.46 |
| 1058227200000 | 1436.43 |
| 1058313600000 | 1426.79 |
| 1058400000000 | 1396.49 |
| 1058486400000 | 1403.39 |
| 1058745600000 | 1404.02 |
| 1058832000000 | 1389.11 |
| 1058918400000 | 1377.26 |
| 1059004800000 | 1378.51 |
| 1059091200000 | 1375.91 |
| 1059350400000 | 1371.12 |
| 1059436800000 | 1377.12 |
| 1059523200000 | 1402.68 |
| 1059609600000 | 1398.49 |
| 1059696000000 | 1412.63 |
| 1059955200000 | 1411.27 |
| 1060041600000 | 1398.37 |
| 1060128000000 | 1392.15 |
| 1060214400000 | 1386.45 |
| 1060300800000 | 1392.59 |
| 1060560000000 | 1400.67 |
| 1060646400000 | 1401.12 |
| 1060732800000 | 1406.78 |
| 1060819200000 | 1422.09 |
| 1060905600000 | 1421.76 |
| 1061164800000 | 1423.18 |
| 1061251200000 | 1431.3 |
| 1061337600000 | 1432.11 |
| 1061424000000 | 1446.44 |
| 1061510400000 | 1452.61 |
| 1061769600000 | 1450.61 |
| 1061856000000 | 1444.1 |
| 1061942400000 | 1450.3 |
| 1062028800000 | 1450.71 |
| 1062115200000 | 1439.67 |
| 1062374400000 | 1411.52 |
| 1062460800000 | 1404.63 |
| 1062547200000 | 1401.94 |
| 1062633600000 | 1406.81 |
| 1062720000000 | 1402.22 |
| 1062979200000 | 1373.05 |
| 1063065600000 | 1350.62 |
| 1063152000000 | 1340.13 |
| 1063238400000 | 1357.09 |
| 1063324800000 | 1356.82 |
| 1063584000000 | 1352.35 |
| 1063670400000 | 1362.05 |
| 1063756800000 | 1381.07 |
| 1063843200000 | 1378.1 |
| 1063929600000 | 1382.66 |
| 1064188800000 | 1376.41 |
| 1064275200000 | 1374.55 |
| 1064361600000 | 1398.2 |
| 1064448000000 | 1399.34 |
| 1064534400000 | 1417.82 |
| 1064793600000 | 1407.24 |
| 1064880000000 | 1392.44 |
| 1064966400000 | 1402.63 |
| 1065052800000 | 1399.52 |
| 1065139200000 | 1405.07 |
| 1065398400000 | 1406.94 |
| 1065484800000 | 1412.26 |
| 1065571200000 | 1430.31 |
| 1065657600000 | 1464.73 |
| 1065744000000 | 1472.95 |
| 1066003200000 | 1468 |
| 1066089600000 | 1463.79 |
| 1066176000000 | 1476.99 |
| 1066262400000 | 1487.98 |
| 1066348800000 | 1485.76 |
| 1066608000000 | 1478.44 |
| 1066694400000 | 1483.98 |
| 1066780800000 | 1510.52 |
| 1066867200000 | 1503.06 |
| 1066953600000 | 1503.06 |
| 1067212800000 | 1504.71 |
| 1067299200000 | 1507.25 |
| 1067385600000 | 1513.25 |
| 1067472000000 | 1513.35 |
| 1067558400000 | 1480.1 |
| 1067817600000 | 1477.01 |
| 1067904000000 | 1489.98 |
| 1067990400000 | 1481.79 |
| 1068076800000 | 1478.5 |
| 1068163200000 | 1484.43 |
| 1068422400000 | 1480.23 |
| 1068508800000 | 1473.08 |
| 1068595200000 | 1463.67 |
| 1068681600000 | 1462.89 |
| 1068768000000 | 1500.52 |
| 1069027200000 | 1467.27 |
| 1069113600000 | 1467.34 |
| 1069200000000 | 1426.12 |
| 1069286400000 | 1433.92 |
| 1069372800000 | 1438.04 |
| 1069632000000 | 1438.04 |
| 1069718400000 | 1438.04 |
| 1069804800000 | 1438.04 |
| 1069891200000 | 1436.54 |
| 1069977600000 | 1451.73 |
| 1070236800000 | 1490.23 |
| 1070323200000 | 1489.87 |
| 1070409600000 | 1484.6 |
| 1070496000000 | 1476.5 |
| 1070582400000 | 1471.96 |
| 1070841600000 | 1460.73 |
| 1070928000000 | 1471.51 |
| 1071014400000 | 1466.89 |
| 1071100800000 | 1448.46 |
| 1071187200000 | 1447.23 |
| 1071446400000 | 1444.98 |
| 1071532800000 | 1434.92 |
| 1071619200000 | 1414.45 |
| 1071705600000 | 1390.77 |
| 1071792000000 | 1398.78 |
| 1072051200000 | 1404.45 |
| 1072137600000 | 1414.19 |
| 1072224000000 | 1407.83 |
| 1072310400000 | 1409.34 |
| 1072396800000 | 1419.47 |
| 1072656000000 | 1445 |
| 1072742400000 | 1451.54 |
| 1072828800000 | 1457.32 |
| 1073001600000 | 1439.57 |
| 1073260800000 | 1448.68 |
| 1073347200000 | 1445.92 |
| 1073433600000 | 1464.23 |
| 1073520000000 | 1487.7 |
| 1073606400000 | 1517.27 |
| 1073865600000 | 1514.99 |
| 1073952000000 | 1512.03 |
| 1074038400000 | 1498.25 |
| 1074124800000 | 1485.3 |
| 1074211200000 | 1496.15 |
| 1074470400000 | 1499.82 |
| 1074556800000 | 1521.17 |
| 1074643200000 | 1521.17 |
| 1074729600000 | 1521.17 |
| 1074816000000 | 1521.17 |
| 1075075200000 | 1523.72 |
| 1075161600000 | 1520.55 |
| 1075248000000 | 1516.21 |
| 1075334400000 | 1513.41 |
| 1075420800000 | 1518.25 |
| 1075680000000 | 1518.25 |
| 1075766400000 | 1518.25 |
| 1075852800000 | 1491.09 |
| 1075939200000 | 1493.81 |
| 1076025600000 | 1505.19 |
| 1076284800000 | 1506.84 |
| 1076371200000 | 1500.8 |
| 1076457600000 | 1510.32 |
| 1076544000000 | 1521.45 |
| 1076630400000 | 1519.39 |
| 1076889600000 | 1524.89 |
| 1076976000000 | 1544.07 |
| 1077062400000 | 1564 |
| 1077148800000 | 1575 |
| 1077235200000 | 1580.21 |
| 1077494400000 | 1580.21 |
| 1077580800000 | 1610.95 |
| 1077667200000 | 1612.82 |
| 1077753600000 | 1627.77 |
| 1077840000000 | 1620.54 |
| 1078099200000 | 1614.8 |
| 1078185600000 | 1626.73 |
| 1078272000000 | 1599.87 |
| 1078358400000 | 1603.19 |
| 1078444800000 | 1616.8 |
| 1078704000000 | 1611.77 |
| 1078790400000 | 1616.95 |
| 1078876800000 | 1613.55 |
| 1078963200000 | 1612.8 |
| 1079049600000 | 1616.69 |
| 1079308800000 | 1629.81 |
| 1079395200000 | 1624.39 |
| 1079481600000 | 1638.94 |
| 1079568000000 | 1645.41 |
| 1079654400000 | 1651.64 |
| 1079913600000 | 1645.22 |
| 1080000000000 | 1628.26 |
| 1080086400000 | 1623.3 |
| 1080172800000 | 1614.81 |
| 1080259200000 | 1620.65 |
| 1080518400000 | 1610.5 |
| 1080604800000 | 1598.69 |
| 1080691200000 | 1597.98 |
| 1080777600000 | 1592.89 |
| 1080864000000 | 1595.04 |
| 1081123200000 | 1610.01 |
| 1081209600000 | 1603.51 |
| 1081296000000 | 1600 |
| 1081382400000 | 1595.27 |
| 1081468800000 | 1601.79 |
| 1081728000000 | 1598.53 |
| 1081814400000 | 1595.01 |
| 1081900800000 | 1577.85 |
| 1081987200000 | 1555.15 |
| 1082073600000 | 1558.59 |
| 1082332800000 | 1387.65 |
| 1082419200000 | 1396.18 |
| 1082505600000 | 1393.95 |
| 1082592000000 | 1402.59 |
| 1082678400000 | 1412.73 |
| 1082937600000 | 1215.57 |
| 1083024000000 | 1156.69 |
| 1083110400000 | 1150.29 |
| 1083196800000 | 1130.7 |
| 1083283200000 | 1123.12 |
| 1083542400000 | 1123.12 |
| 1083628800000 | 1123.12 |
| 1083715200000 | 1126.02 |
| 1083801600000 | 1120.06 |
| 1083888000000 | 1102.27 |
| 1084147200000 | 1070.47 |
| 1084233600000 | 1035.27 |
| 1084320000000 | 1047.37 |
| 1084406400000 | 1047.87 |
| 1084492800000 | 1032.69 |
| 1084752000000 | 998.91 |
| 1084838400000 | 995.88 |
| 1084924800000 | 1019.5 |
| 1085011200000 | 1009.23 |
| 1085097600000 | 1018.29 |
| 1085356800000 | 1024.38 |
| 1085443200000 | 1022.22 |
| 1085529600000 | 1029.67 |
| 1085616000000 | 1041.84 |
| 1085702400000 | 1042.76 |
| 1085961600000 | 1041.4 |
| 1086048000000 | 1037.78 |
| 1086134400000 | 1027.89 |
| 1086220800000 | 1014.19 |
| 1086307200000 | 1012.15 |
| 1086566400000 | 1030.19 |
| 1086652800000 | 1034.51 |
| 1086739200000 | 1031.83 |
| 1086825600000 | 1034.64 |
| 1086912000000 | 1034.22 |
| 1087171200000 | 1029.43 |
| 1087257600000 | 1024.14 |
| 1087344000000 | 1025.8 |
| 1087430400000 | 1028.98 |
| 1087516800000 | 1029.32 |
| 1087776000000 | 1031.61 |
| 1087862400000 | 1026.86 |
| 1087948800000 | 1026.94 |
| 1088035200000 | 1031.77 |
| 1088121600000 | 1028.09 |
| 1088380800000 | 1024.69 |
| 1088467200000 | 1028.7 |
| 1088553600000 | 1025.96 |
| 1088640000000 | 1034.95 |
| 1088726400000 | 1041.46 |
| 1088985600000 | 1065.08 |
| 1089072000000 | 1075.44 |
| 1089158400000 | 1078.92 |
| 1089244800000 | 1070.57 |
| 1089331200000 | 1066.09 |
| 1089590400000 | 1065.2 |
| 1089676800000 | 1062.55 |
| 1089763200000 | 1056.16 |
| 1089849600000 | 1043.84 |
| 1089936000000 | 1048.37 |
| 1090195200000 | 1045.05 |
| 1090281600000 | 1041.42 |
| 1090368000000 | 1046.87 |
| 1090454400000 | 1043.8 |
| 1090540800000 | 1046.62 |
| 1090800000000 | 1040.47 |
| 1090886400000 | 1039 |
| 1090972800000 | 1040.64 |
| 1091059200000 | 1038.98 |
| 1091145600000 | 1036.66 |
| 1091404800000 | 1025.48 |
| 1091491200000 | 1023.26 |
| 1091577600000 | 1019.75 |
| 1091664000000 | 1015.14 |
| 1091750400000 | 1009.74 |
| 1092009600000 | 998.2 |
| 1092096000000 | 998.38 |
| 1092182400000 | 1002.48 |
| 1092268800000 | 999.02 |
| 1092355200000 | 991.67 |
| 1092614400000 | 977.77 |
| 1092700800000 | 976.5 |
| 1092787200000 | 971.34 |
| 1092873600000 | 973.64 |
| 1092960000000 | 969.49 |
| 1093219200000 | 972.31 |
| 1093305600000 | 971.15 |
| 1093392000000 | 970.56 |
| 1093478400000 | 980.73 |
| 1093564800000 | 982.07 |
| 1093824000000 | 987.87 |
| 1093910400000 | 987.87 |
| 1093996800000 | 986.71 |
| 1094083200000 | 1006.34 |
| 1094169600000 | 1003.63 |
| 1094428800000 | 996.56 |
| 1094515200000 | 1003.74 |
| 1094601600000 | 1023.68 |
| 1094688000000 | 1017.37 |
| 1094774400000 | 1020.05 |
| 1095033600000 | 1033.33 |
| 1095120000000 | 1032.34 |
| 1095206400000 | 1023.58 |
| 1095292800000 | 1026.86 |
| 1095379200000 | 1033.23 |
| 1095638400000 | 1038.65 |
| 1095724800000 | 1036.15 |
| 1095811200000 | 1027.66 |
| 1095897600000 | 1024.73 |
| 1095984000000 | 1023.33 |
| 1096243200000 | 1015.18 |
| 1096329600000 | 1014.66 |
| 1096416000000 | 1013.89 |
| 1096502400000 | 1021.1 |
| 1096588800000 | 1019.49 |
| 1096848000000 | 1035.54 |
| 1096934400000 | 1036.25 |
| 1097020800000 | 1037.65 |
| 1097107200000 | 1038.4 |
| 1097193600000 | 1036.11 |
| 1097452800000 | 1029.09 |
| 1097539200000 | 1027.13 |
| 1097625600000 | 1024.6 |
| 1097712000000 | 1020.48 |
| 1097798400000 | 1017.63 |
| 1098057600000 | 1016.25 |
| 1098144000000 | 1018.97 |
| 1098230400000 | 1019.44 |
| 1098316800000 | 1017.13 |
| 1098403200000 | 1019.54 |
| 1098662400000 | 1012.27 |
| 1098748800000 | 1013.17 |
| 1098835200000 | 1014.53 |
| 1098921600000 | 1017.14 |
| 1099008000000 | 1023.22 |
| 1099267200000 | 1027.67 |
| 1099353600000 | 1037.81 |
| 1099440000000 | 1042.5 |
| 1099526400000 | 1040.68 |
| 1099612800000 | 1041.94 |
| 1099872000000 | 1038.86 |
| 1099958400000 | 1040.39 |
| 1100044800000 | 1049.22 |
| 1100131200000 | 1049.22 |
| 1100217600000 | 1049.22 |
| 1100476800000 | 1049.22 |
| 1100563200000 | 1049.22 |
| 1100649600000 | 1064.78 |
| 1100736000000 | 1066.59 |
| 1100822400000 | 1066.19 |
| 1101081600000 | 1062.1 |
| 1101168000000 | 1079.47 |
| 1101254400000 | 1081.03 |
| 1101340800000 | 1081.33 |
| 1101427200000 | 1081.53 |
| 1101686400000 | 1083.68 |
| 1101772800000 | 1089.8 |
| 1101859200000 | 1085.34 |
| 1101945600000 | 1092.34 |
| 1102032000000 | 1093.2 |
| 1102291200000 | 1091.67 |
| 1102377600000 | 1081.13 |
| 1102464000000 | 1070.11 |
| 1102550400000 | 1062.23 |
| 1102636800000 | 1055.57 |
| 1102896000000 | 1058.58 |
| 1102982400000 | 1057.46 |
| 1103068800000 | 1065.88 |
| 1103155200000 | 1066.36 |
| 1103241600000 | 1068.07 |
| 1103500800000 | 1073.51 |
| 1103587200000 | 1067.07 |
| 1103673600000 | 1063.84 |
| 1103760000000 | 1069.07 |
| 1103846400000 | 1067.9 |
| 1104105600000 | 1067.54 |
| 1104192000000 | 1069.54 |
| 1104278400000 | 1077.64 |
| 1104364800000 | 1082.15 |
| 1104451200000 | 1080.56 |
| 1104710400000 | 1074.59 |
| 1104796800000 | 1074.94 |
| 1104883200000 | 1078.12 |
| 1104969600000 | 1084.35 |
| 1105056000000 | 1093.45 |
| 1105315200000 | 1099.4 |
| 1105401600000 | 1116.13 |
| 1105488000000 | 1113.13 |
| 1105574400000 | 1111.37 |
| 1105660800000 | 1106.26 |
| 1105920000000 | 1107.86 |
| 1106006400000 | 1110.37 |
| 1106092800000 | 1106.49 |
| 1106179200000 | 1104.74 |
| 1106265600000 | 1104.74 |
| 1106524800000 | 1102.52 |
| 1106611200000 | 1097.48 |
| 1106697600000 | 1095.73 |
| 1106784000000 | 1088.84 |
| 1106870400000 | 1084.67 |
| 1107129600000 | 1076.21 |
| 1107216000000 | 1076.21 |
| 1107302400000 | 1074.97 |
| 1107388800000 | 1079.48 |
| 1107475200000 | 1075.3 |
| 1107734400000 | 1058.46 |
| 1107820800000 | 1065.75 |
| 1107907200000 | 1065.75 |
| 1107993600000 | 1065.75 |
| 1108080000000 | 1065.75 |
| 1108339200000 | 1066.66 |
| 1108425600000 | 1056.95 |
| 1108512000000 | 1069.43 |
| 1108598400000 | 1065.9 |
| 1108684800000 | 1062.51 |
| 1108944000000 | 1056.28 |
| 1109030400000 | 1037.76 |
| 1109116800000 | 1041.7 |
| 1109203200000 | 1048.45 |
| 1109289600000 | 1050.18 |
| 1109548800000 | 1049.56 |
| 1109635200000 | 1036.13 |
| 1109721600000 | 1034.04 |
| 1109808000000 | 1030.16 |
| 1109894400000 | 1028.1 |
| 1110153600000 | 1027.09 |
| 1110240000000 | 1034.87 |
| 1110326400000 | 1041.42 |
| 1110412800000 | 1036.6 |
| 1110499200000 | 1043.08 |
| 1110758400000 | 1048.14 |
| 1110844800000 | 1044.22 |
| 1110931200000 | 1043.45 |
| 1111017600000 | 1042.48 |
| 1111104000000 | 1032.91 |
| 1111363200000 | 1026.61 |
| 1111449600000 | 1018.17 |
| 1111536000000 | 1019.92 |
| 1111622400000 | 1022.27 |
| 1111708800000 | 1021.13 |
| 1111968000000 | 1021.87 |
| 1112054400000 | 1016.14 |
| 1112140800000 | 1012.08 |
| 1112227200000 | 1005 |
| 1112313600000 | 1004.81 |
| 1112572800000 | 996.57 |
| 1112659200000 | 997.88 |
| 1112745600000 | 992.29 |
| 1112832000000 | 993.39 |
| 1112918400000 | 998.53 |
| 1113177600000 | 1000.93 |
| 1113264000000 | 1000.09 |
| 1113350400000 | 1003.95 |
| 1113436800000 | 1004.04 |
| 1113523200000 | 999.98 |
| 1113782400000 | 989.36 |
| 1113868800000 | 992.05 |
| 1113955200000 | 994.56 |
| 1114041600000 | 994.56 |
| 1114128000000 | 996.77 |
| 1114387200000 | 994.59 |
| 1114473600000 | 991.54 |
| 1114560000000 | 989.94 |
| 1114646400000 | 989.33 |
| 1114732800000 | 998.12 |
| 1114992000000 | 998.12 |
| 1115078400000 | 1003.09 |
| 1115164800000 | 1014.09 |
| 1115251200000 | 1013.48 |
| 1115337600000 | 1013.09 |
| 1115596800000 | 1010.64 |
| 1115683200000 | 1004.62 |
| 1115769600000 | 998.38 |
| 1115856000000 | 990.06 |
| 1115942400000 | 990.94 |
| 1116201600000 | 985.27 |
| 1116288000000 | 986.1 |
| 1116374400000 | 982.61 |
| 1116460800000 | 982.66 |
| 1116547200000 | 979.39 |
| 1116806400000 | 979.39 |
| 1116892800000 | 981.32 |
| 1116979200000 | 966.16 |
| 1117065600000 | 956.54 |
| 1117152000000 | 956.86 |
| 1117411200000 | 952.38 |
| 1117497600000 | 941 |
| 1117584000000 | 934.99 |
| 1117670400000 | 925.83 |
| 1117756800000 | 943.46 |
| 1118016000000 | 953.25 |
| 1118102400000 | 957.44 |
| 1118188800000 | 964.64 |
| 1118275200000 | 963.91 |
| 1118361600000 | 975.56 |
| 1118620800000 | 987.21 |
| 1118707200000 | 981.6 |
| 1118793600000 | 988.99 |
| 1118880000000 | 989.04 |
| 1118966400000 | 988.63 |
| 1119225600000 | 986.38 |
| 1119312000000 | 986.64 |
| 1119398400000 | 996.48 |
| 1119484800000 | 991.82 |
| 1119571200000 | 989.34 |
| 1119830400000 | 977.83 |
| 1119916800000 | 974.89 |
| 1120003200000 | 975.7 |
| 1120089600000 | 973.77 |
| 1120176000000 | 977.39 |
| 1120435200000 | 974.91 |
| 1120521600000 | 974.57 |
| 1120608000000 | 980.84 |
| 1120694400000 | 988.13 |
| 1120780800000 | 985.93 |
| 1121040000000 | 992.97 |
| 1121126400000 | 1000.69 |
| 1121212800000 | 999.91 |
| 1121299200000 | 1007.6 |
| 1121385600000 | 1008.84 |
| 1121644800000 | 1006.91 |
| 1121731200000 | 1011.68 |
| 1121817600000 | 1018.59 |
| 1121904000000 | 1016.6 |
| 1121990400000 | 1030.02 |
| 1122249600000 | 1041.09 |
| 1122336000000 | 1036.87 |
| 1122422400000 | 1031.56 |
| 1122508800000 | 1036.7 |
| 1122595200000 | 1043.33 |
| 1122854400000 | 1043.55 |
| 1122940800000 | 1047.2 |
| 1123027200000 | 1063.52 |
| 1123113600000 | 1057.68 |
| 1123200000000 | 1054.5 |
| 1123459200000 | 1063.43 |
| 1123545600000 | 1055.4 |
| 1123632000000 | 1049.11 |
| 1123718400000 | 1042.32 |
| 1123804800000 | 1043.95 |
| 1124064000000 | 1034.21 |
| 1124150400000 | 1029.65 |
| 1124236800000 | 1027.74 |
| 1124323200000 | 1022.46 |
| 1124409600000 | 1022.89 |
| 1124668800000 | 1021.12 |
| 1124755200000 | 1020.38 |
| 1124841600000 | 1020.49 |
| 1124928000000 | 1016.35 |
| 1125014400000 | 1014.75 |
| 1125273600000 | 1001.61 |
| 1125360000000 | 1004.08 |
| 1125446400000 | 1004.08 |
| 1125532800000 | 998.95 |
| 1125619200000 | 996.98 |
| 1125878400000 | 997.35 |
| 1125964800000 | 996.54 |
| 1126051200000 | 1004.75 |
| 1126137600000 | 1000.51 |
| 1126224000000 | 1000.2 |
| 1126483200000 | 1002.22 |
| 1126569600000 | 1000.72 |
| 1126656000000 | 1001.19 |
| 1126742400000 | 1003.39 |
| 1126828800000 | 1005.12 |
| 1127088000000 | 1006.82 |
| 1127174400000 | 1007.06 |
| 1127260800000 | 1010.45 |
| 1127347200000 | 1009.67 |
| 1127433600000 | 1008.94 |
| 1127692800000 | 1007.94 |
| 1127779200000 | 1008.32 |
| 1127865600000 | 1007.71 |
| 1127952000000 | 1006.31 |
| 1128038400000 | 1011.89 |
| 1128297600000 | 1007.71 |
| 1128384000000 | 1006.43 |
| 1128470400000 | 1007.45 |
| 1128556800000 | 1004.6 |
| 1128643200000 | 1003.39 |
| 1128902400000 | 1006.62 |
| 1128988800000 | 1008.79 |
| 1129075200000 | 1007.03 |
| 1129161600000 | 1003.94 |
| 1129248000000 | 1003.07 |
| 1129507200000 | 998.17 |
| 1129593600000 | 997.15 |
| 1129680000000 | 984.87 |
| 1129766400000 | 979.35 |
| 1129852800000 | 978.2 |
| 1130112000000 | 972.72 |
| 1130198400000 | 972.45 |
| 1130284800000 | 973.54 |
| 1130371200000 | 975.04 |
| 1130457600000 | 974.26 |
| 1130716800000 | 982.11 |
| 1130803200000 | 982.11 |
| 1130889600000 | 992.35 |
| 1130976000000 | 992.35 |
| 1131062400000 | 992.35 |
| 1131321600000 | 990.58 |
| 1131408000000 | 987.36 |
| 1131494400000 | 985.14 |
| 1131580800000 | 980.88 |
| 1131667200000 | 979.1 |
| 1131926400000 | 968.63 |
| 1132012800000 | 964.08 |
| 1132099200000 | 964.43 |
| 1132185600000 | 962.34 |
| 1132272000000 | 966.3 |
| 1132531200000 | 968.81 |
| 1132617600000 | 962.56 |
| 1132704000000 | 960.84 |
| 1132790400000 | 961.7 |
| 1132876800000 | 963.73 |
| 1133136000000 | 959.78 |
| 1133222400000 | 959.64 |
| 1133308800000 | 951.21 |
| 1133395200000 | 941.37 |
| 1133481600000 | 940.66 |
| 1133740800000 | 947.75 |
| 1133827200000 | 950.11 |
| 1133913600000 | 953.67 |
| 1134000000000 | 953.77 |
| 1134086400000 | 955.13 |
| 1134345600000 | 950.31 |
| 1134432000000 | 953.63 |
| 1134518400000 | 947.87 |
| 1134604800000 | 946.52 |
| 1134691200000 | 946.82 |
| 1134950400000 | 945.4 |
| 1135036800000 | 947.53 |
| 1135123200000 | 946.39 |
| 1135209600000 | 949.35 |
| 1135296000000 | 948.6 |
| 1135555200000 | 948.91 |
| 1135641600000 | 946.94 |
| 1135728000000 | 950.18 |
| 1135814400000 | 951.45 |
| 1135900800000 | 952.62 |
| 1136160000000 | 952.62 |
| 1136246400000 | 949.41 |
| 1136332800000 | 962.32 |
| 1136419200000 | 983.94 |
| 1136505600000 | 992.95 |
| 1136764800000 | 1001.59 |
| 1136851200000 | 1001.59 |
| 1136937600000 | 1003.23 |
| 1137024000000 | 997.75 |
| 1137110400000 | 994.63 |
| 1137369600000 | 988.76 |
| 1137456000000 | 988.85 |
| 1137542400000 | 982.39 |
| 1137628800000 | 992.39 |
| 1137715200000 | 994.88 |
| 1137974400000 | 998.92 |
| 1138060800000 | 1004.64 |
| 1138147200000 | 1011.11 |
| 1138233600000 | 1016.4 |
| 1138320000000 | 1023.56 |
| 1138579200000 | 1023.56 |
| 1138665600000 | 1023.56 |
| 1138752000000 | 1023.56 |
| 1138838400000 | 1023.56 |
| 1138924800000 | 1046.72 |
| 1139184000000 | 1049.86 |
| 1139270400000 | 1049.86 |
| 1139356800000 | 1050.87 |
| 1139443200000 | 1052.74 |
| 1139529600000 | 1057.22 |
| 1139788800000 | 1064.09 |
| 1139875200000 | 1067.78 |
| 1139961600000 | 1067.22 |
| 1140048000000 | 1060.67 |
| 1140134400000 | 1061.99 |
| 1140393600000 | 1056.11 |
| 1140480000000 | 1055.96 |
| 1140566400000 | 1062.35 |
| 1140652800000 | 1067.01 |
| 1140739200000 | 1069.85 |
| 1140998400000 | 1072.79 |
| 1141084800000 | 1069.59 |
| 1141171200000 | 1066.39 |
| 1141257600000 | 1068.38 |
| 1141344000000 | 1072.81 |
| 1141603200000 | 1067.06 |
| 1141689600000 | 1059.34 |
| 1141776000000 | 1054.84 |
| 1141862400000 | 1066.12 |
| 1141948800000 | 1065.54 |
| 1142208000000 | 1070.99 |
| 1142294400000 | 1075.38 |
| 1142380800000 | 1079.7 |
| 1142467200000 | 1081.71 |
| 1142553600000 | 1082.54 |
| 1142812800000 | 1085.84 |
| 1142899200000 | 1088.41 |
| 1142985600000 | 1089.73 |
| 1143072000000 | 1095.47 |
| 1143158400000 | 1106.26 |
| 1143417600000 | 1112.27 |
| 1143504000000 | 1119.03 |
| 1143590400000 | 1119.22 |
| 1143676800000 | 1112.55 |
| 1143763200000 | 1116.39 |
| 1144022400000 | 1121.82 |
| 1144108800000 | 1133.54 |
| 1144195200000 | 1148.59 |
| 1144281600000 | 1151.79 |
| 1144368000000 | 1157.52 |
| 1144627200000 | 1165.83 |
| 1144713600000 | 1165.83 |
| 1144800000000 | 1166.6 |
| 1144886400000 | 1159.8 |
| 1144972800000 | 1158.21 |
| 1145232000000 | 1157.26 |
| 1145318400000 | 1159.2 |
| 1145404800000 | 1172.44 |
| 1145491200000 | 1177.48 |
| 1145577600000 | 1181.03 |
| 1145836800000 | 1184.06 |
| 1145923200000 | 1190.81 |
| 1146009600000 | 1200.01 |
| 1146096000000 | 1204.36 |
| 1146182400000 | 1207.77 |
| 1146441600000 | 1207.6 |
| 1146528000000 | 1221.1 |
| 1146614400000 | 1223.56 |
| 1146700800000 | 1225.96 |
| 1146787200000 | 1246.7 |
| 1147046400000 | 1267.55 |
| 1147132800000 | 1269.39 |
| 1147219200000 | 1270.46 |
| 1147305600000 | 1272.21 |
| 1147392000000 | 1272.21 |
| 1147651200000 | 1233.75 |
| 1147737600000 | 1222.54 |
| 1147824000000 | 1235.6 |
| 1147910400000 | 1207.79 |
| 1147996800000 | 1200.68 |
| 1148256000000 | 1163.07 |
| 1148342400000 | 1174.91 |
| 1148428800000 | 1166.81 |
| 1148515200000 | 1157.26 |
| 1148601600000 | 1172.53 |
| 1148860800000 | 1168.04 |
| 1148947200000 | 1171.46 |
| 1149033600000 | 1162.37 |
| 1149120000000 | 1162.97 |
| 1149206400000 | 1167.54 |
| 1149465600000 | 1172.8 |
| 1149552000000 | 1156.5 |
| 1149638400000 | 1144.46 |
| 1149724800000 | 1123.42 |
| 1149811200000 | 1121.91 |
| 1150070400000 | 1118.42 |
| 1150156800000 | 1093.85 |
| 1150243200000 | 1086.96 |
| 1150329600000 | 1089.92 |
| 1150416000000 | 1112.47 |
| 1150675200000 | 1103.02 |
| 1150761600000 | 1111.03 |
| 1150848000000 | 1121.4 |
| 1150934400000 | 1130.88 |
| 1151020800000 | 1123.64 |
| 1151280000000 | 1121.71 |
| 1151366400000 | 1125.89 |
| 1151452800000 | 1127.26 |
| 1151539200000 | 1129.75 |
| 1151625600000 | 1142.05 |
| 1151884800000 | 1151.18 |
| 1151971200000 | 1167.7 |
| 1152057600000 | 1161.39 |
| 1152144000000 | 1152.69 |
| 1152230400000 | 1165.27 |
| 1152489600000 | 1167.75 |
| 1152576000000 | 1163.73 |
| 1152662400000 | 1166.35 |
| 1152748800000 | 1159.8 |
| 1152835200000 | 1135.74 |
| 1153094400000 | 1115.46 |
| 1153180800000 | 1124.64 |
| 1153267200000 | 1124.93 |
| 1153353600000 | 1136.56 |
| 1153440000000 | 1137.82 |
| 1153699200000 | 1129.98 |
| 1153785600000 | 1136.64 |
| 1153872000000 | 1141.97 |
| 1153958400000 | 1147.04 |
| 1154044800000 | 1149 |
| 1154304000000 | 1153.62 |
| 1154390400000 | 1147.66 |
| 1154476800000 | 1144.85 |
| 1154563200000 | 1144.08 |
| 1154649600000 | 1150.63 |
| 1154908800000 | 1156.24 |
| 1154995200000 | 1156.39 |
| 1155081600000 | 1157.63 |
| 1155168000000 | 1161.14 |
| 1155254400000 | 1157.54 |
| 1155513600000 | 1156.69 |
| 1155600000000 | 1154.85 |
| 1155686400000 | 1151.52 |
| 1155772800000 | 1157.88 |
| 1155859200000 | 1164.33 |
| 1156118400000 | 1166.08 |
| 1156204800000 | 1171.33 |
| 1156291200000 | 1169.44 |
| 1156377600000 | 1164.99 |
| 1156464000000 | 1170.74 |
| 1156723200000 | 1169.67 |
| 1156809600000 | 1176.9 |
| 1156896000000 | 1176.52 |
| 1156982400000 | 1176.2 |
| 1157068800000 | 1185.85 |
| 1157328000000 | 1194.58 |
| 1157414400000 | 1193.91 |
| 1157500800000 | 1190.84 |
| 1157587200000 | 1187.26 |
| 1157673600000 | 1182.87 |
| 1157932800000 | 1176.2 |
| 1158019200000 | 1171.79 |
| 1158105600000 | 1177.84 |
| 1158192000000 | 1184.17 |
| 1158278400000 | 1191.46 |
| 1158537600000 | 1195.28 |
| 1158624000000 | 1187.55 |
| 1158710400000 | 1185.31 |
| 1158796800000 | 1192.96 |
| 1158883200000 | 1190.39 |
| 1159142400000 | 1189.2 |
| 1159228800000 | 1189.03 |
| 1159315200000 | 1194.22 |
| 1159401600000 | 1192.8 |
| 1159488000000 | 1193.23 |
| 1159747200000 | 1196.12 |
| 1159833600000 | 1199.08 |
| 1159920000000 | 1195.19 |
| 1160006400000 | 1200.36 |
| 1160092800000 | 1201.49 |
| 1160352000000 | 1198.38 |
| 1160438400000 | 1199.16 |
| 1160524800000 | 1203.36 |
| 1160611200000 | 1209.27 |
| 1160697600000 | 1220.7 |
| 1160956800000 | 1218.62 |
| 1161043200000 | 1218.46 |
| 1161129600000 | 1220.25 |
| 1161216000000 | 1218.38 |
| 1161302400000 | 1220.55 |
| 1161561600000 | 1220.55 |
| 1161648000000 | 1220.55 |
| 1161734400000 | 1220.55 |
| 1161820800000 | 1229.51 |
| 1161907200000 | 1248.12 |
| 1162166400000 | 1250.4 |
| 1162252800000 | 1254.08 |
| 1162339200000 | 1263 |
| 1162425600000 | 1265.48 |
| 1162512000000 | 1268.74 |
| 1162771200000 | 1263.69 |
| 1162857600000 | 1280.18 |
| 1162944000000 | 1293.07 |
| 1163030400000 | 1307.68 |
| 1163116800000 | 1309.37 |
| 1163376000000 | 1313.58 |
| 1163462400000 | 1325.16 |
| 1163548800000 | 1323.1 |
| 1163635200000 | 1338.47 |
| 1163721600000 | 1349.58 |
| 1163980800000 | 1335.89 |
| 1164067200000 | 1347.25 |
| 1164153600000 | 1357.92 |
| 1164240000000 | 1359.08 |
| 1164326400000 | 1375.56 |
| 1164585600000 | 1385.88 |
| 1164672000000 | 1365.42 |
| 1164758400000 | 1377.56 |
| 1164844800000 | 1408.82 |
| 1164931200000 | 1425.24 |
| 1165190400000 | 1424.1 |
| 1165276800000 | 1443.15 |
| 1165363200000 | 1451.57 |
| 1165449600000 | 1446.17 |
| 1165536000000 | 1451.16 |
| 1165795200000 | 1440.36 |
| 1165881600000 | 1421.01 |
| 1165968000000 | 1407.97 |
| 1166054400000 | 1416.39 |
| 1166140800000 | 1435.93 |
| 1166400000000 | 1419.44 |
| 1166486400000 | 1387.06 |
| 1166572800000 | 1420.33 |
| 1166659200000 | 1427.76 |
| 1166745600000 | 1443.57 |
| 1167004800000 | 1443.58 |
| 1167091200000 | 1441.31 |
| 1167177600000 | 1452.78 |
| 1167264000000 | 1463.01 |
| 1167350400000 | 1479.31 |
| 1167696000000 | 1478.47 |
| 1167782400000 | 1515.07 |
| 1167868800000 | 1510.68 |
| 1167955200000 | 1514.32 |
| 1168214400000 | 1508.23 |
| 1168300800000 | 1521.48 |
| 1168387200000 | 1510.02 |
| 1168473600000 | 1506.04 |
| 1168560000000 | 1542.46 |
| 1168819200000 | 1557.55 |
| 1168905600000 | 1564.24 |
| 1168992000000 | 1567.05 |
| 1169078400000 | 1590.53 |
| 1169164800000 | 1594.28 |
| 1169424000000 | 1614.88 |
| 1169510400000 | 1625.55 |
| 1169596800000 | 1633.77 |
| 1169683200000 | 1625.29 |
| 1169769600000 | 1622.51 |
| 1170028800000 | 1635.46 |
| 1170115200000 | 1634.67 |
| 1170201600000 | 1648.56 |
| 1170288000000 | 1648.56 |
| 1170374400000 | 1665.79 |
| 1170633600000 | 1675.78 |
| 1170720000000 | 1695.73 |
| 1170806400000 | 1712.27 |
| 1170892800000 | 1743.29 |
| 1170979200000 | 1738.8 |
| 1171238400000 | 1726.1 |
| 1171324800000 | 1740.31 |
| 1171411200000 | 1780.68 |
| 1171497600000 | 1797.89 |
| 1171584000000 | 1823.9 |
| 1171843200000 | 1823.9 |
| 1171929600000 | 1823.9 |
| 1172016000000 | 1869.58 |
| 1172102400000 | 1868.11 |
| 1172188800000 | 1869.56 |
| 1172448000000 | 1863.34 |
| 1172534400000 | 1762.36 |
| 1172620800000 | 1708.13 |
| 1172707200000 | 1678.36 |
| 1172793600000 | 1650.56 |
| 1173052800000 | 1524.69 |
| 1173139200000 | 1585.84 |
| 1173225600000 | 1626.91 |
| 1173312000000 | 1689.57 |
| 1173398400000 | 1696.54 |
| 1173657600000 | 1735.77 |
| 1173744000000 | 1717.05 |
| 1173830400000 | 1659.65 |
| 1173916800000 | 1681.25 |
| 1174003200000 | 1684.1 |
| 1174262400000 | 1712.23 |
| 1174348800000 | 1742.36 |
| 1174435200000 | 1768.24 |
| 1174521600000 | 1803.83 |
| 1174608000000 | 1828.97 |
| 1174867200000 | 1847.31 |
| 1174953600000 | 1846.91 |
| 1175040000000 | 1812.01 |
| 1175126400000 | 1830.3 |
| 1175212800000 | 1855.34 |
| 1175472000000 | 1854.82 |
| 1175558400000 | 1887.6 |
| 1175644800000 | 1914.31 |
| 1175731200000 | 1920.64 |
| 1175817600000 | 1927.09 |
| 1176076800000 | 1957.68 |
| 1176163200000 | 1977.86 |
| 1176249600000 | 1990.41 |
| 1176336000000 | 1998.81 |
| 1176422400000 | 1995.14 |
| 1176681600000 | 2012.97 |
| 1176768000000 | 2026.26 |
| 1176854400000 | 2017.93 |
| 1176940800000 | 1979.57 |
| 1177027200000 | 2015.6 |
| 1177286400000 | 2034.83 |
| 1177372800000 | 2037.9 |
| 1177459200000 | 2035.34 |
| 1177545600000 | 2035.34 |
| 1177632000000 | 2046.15 |
| 1177891200000 | 2035.55 |
| 1177977600000 | 2035.55 |
| 1178064000000 | 2035.55 |
| 1178150400000 | 2073.11 |
| 1178236800000 | 2087.29 |
| 1178496000000 | 2094.68 |
| 1178582400000 | 2070.47 |
| 1178668800000 | 2064.05 |
| 1178755200000 | 2064.65 |
| 1178841600000 | 2055.15 |
| 1179100800000 | 2059.44 |
| 1179187200000 | 2031.29 |
| 1179273600000 | 2049.42 |
| 1179360000000 | 2058.05 |
| 1179446400000 | 2061.28 |
| 1179705600000 | 2059.03 |
| 1179792000000 | 2082.75 |
| 1179878400000 | 2071.64 |
| 1179964800000 | 2038.63 |
| 1180051200000 | 2021.83 |
| 1180310400000 | 2029.8 |
| 1180396800000 | 2023.76 |
| 1180483200000 | 2000.84 |
| 1180569600000 | 2016.52 |
| 1180656000000 | 2041.96 |
| 1180915200000 | 2061.9 |
| 1181001600000 | 2066.24 |
| 1181088000000 | 2050.27 |
| 1181174400000 | 2037.9 |
| 1181260800000 | 2002.89 |
| 1181520000000 | 2015.35 |
| 1181606400000 | 2034.88 |
| 1181692800000 | 2012.77 |
| 1181779200000 | 2021.94 |
| 1181865600000 | 2037.41 |
| 1182124800000 | 2069.98 |
| 1182211200000 | 2064.15 |
| 1182297600000 | 2092.12 |
| 1182384000000 | 2081.69 |
| 1182470400000 | 2084.8 |
| 1182729600000 | 2068.6 |
| 1182816000000 | 2049.63 |
| 1182902400000 | 2016.2 |
| 1182988800000 | 2017.74 |
| 1183075200000 | 2027.57 |
| 1183334400000 | 2046.14 |
| 1183420800000 | 2061.13 |
| 1183507200000 | 2077.74 |
| 1183593600000 | 2077.33 |
| 1183680000000 | 2076.13 |
| 1183939200000 | 2085.67 |
| 1184025600000 | 2083.94 |
| 1184112000000 | 2068.17 |
| 1184198400000 | 2074.47 |
| 1184284800000 | 2094.61 |
| 1184544000000 | 2091.33 |
| 1184630400000 | 2094.56 |
| 1184716800000 | 2077.36 |
| 1184803200000 | 2097.88 |
| 1184889600000 | 2143.3 |
| 1185148800000 | 2159.6 |
| 1185235200000 | 2198.29 |
| 1185321600000 | 2177.7 |
| 1185408000000 | 2168.97 |
| 1185494400000 | 2104.54 |
| 1185753600000 | 2113.01 |
| 1185840000000 | 2136.83 |
| 1185926400000 | 2048.4 |
| 1186012800000 | 2030.13 |
| 1186099200000 | 2047.97 |
| 1186358400000 | 1964.63 |
| 1186444800000 | 1946 |
| 1186531200000 | 1998.62 |
| 1186617600000 | 1989.96 |
| 1186704000000 | 1939.86 |
| 1186963200000 | 1942.51 |
| 1187049600000 | 1938.94 |
| 1187136000000 | 1855.15 |
| 1187222400000 | 1732.56 |
| 1187308800000 | 1697.05 |
| 1187568000000 | 1817.6 |
| 1187654400000 | 1782.06 |
| 1187740800000 | 1855.18 |
| 1187827200000 | 1904.23 |
| 1187913600000 | 1879.33 |
| 1188172800000 | 1895.11 |
| 1188259200000 | 1899.7 |
| 1188345600000 | 1867.78 |
| 1188432000000 | 1890.33 |
| 1188518400000 | 1891.41 |
| 1188777600000 | 1914.03 |
| 1188864000000 | 1917.84 |
| 1188950400000 | 1948 |
| 1189036800000 | 1963.07 |
| 1189123200000 | 1967.26 |
| 1189382400000 | 1940.03 |
| 1189468800000 | 1931.35 |
| 1189555200000 | 1938.87 |
| 1189641600000 | 1936.12 |
| 1189728000000 | 1946.13 |
| 1189987200000 | 1909.73 |
| 1190073600000 | 1915.8 |
| 1190160000000 | 1968.3 |
| 1190246400000 | 1978.45 |
| 1190332800000 | 1980.61 |
| 1190592000000 | 2002.07 |
| 1190678400000 | 1988.89 |
| 1190764800000 | 2010.52 |
| 1190851200000 | 2042.68 |
| 1190937600000 | 2059.64 |
| 1191196800000 | 2087.66 |
| 1191283200000 | 2102.62 |
| 1191369600000 | 2093.45 |
| 1191456000000 | 2101.24 |
| 1191542400000 | 2119.16 |
| 1191801600000 | 2117.11 |
| 1191888000000 | 2116.4 |
| 1191974400000 | 2150.74 |
| 1192060800000 | 2171.92 |
| 1192147200000 | 2167.91 |
| 1192406400000 | 2168.55 |
| 1192492800000 | 2149.6 |
| 1192579200000 | 2151.88 |
| 1192665600000 | 2157.74 |
| 1192752000000 | 2142.52 |
| 1193011200000 | 2087.04 |
| 1193097600000 | 2109.43 |
| 1193184000000 | 2109.8 |
| 1193270400000 | 2145.92 |
| 1193356800000 | 2183.75 |
| 1193616000000 | 2232.48 |
| 1193702400000 | 2227.28 |
| 1193788800000 | 2234.91 |
| 1193875200000 | 2247.5 |
| 1193961600000 | 2217.84 |
| 1194220800000 | 2172.92 |
| 1194307200000 | 2197 |
| 1194393600000 | 2222.46 |
| 1194480000000 | 2222.46 |
| 1194566400000 | 2213.3 |
| 1194825600000 | 2170.16 |
| 1194912000000 | 2172.01 |
| 1194998400000 | 2187.54 |
| 1195084800000 | 2159.93 |
| 1195171200000 | 2148.64 |
| 1195430400000 | 2132.95 |
| 1195516800000 | 2132.86 |
| 1195603200000 | 2090.15 |
| 1195689600000 | 2058.73 |
| 1195776000000 | 2082.17 |
| 1196035200000 | 2094.96 |
| 1196121600000 | 2067.77 |
| 1196208000000 | 2053.96 |
| 1196294400000 | 2096.23 |
| 1196380800000 | 2093.36 |
| 1196640000000 | 2105.62 |
| 1196726400000 | 2129.89 |
| 1196812800000 | 2163.36 |
| 1196899200000 | 2168.52 |
| 1196985600000 | 2178.78 |
| 1197244800000 | 2169.79 |
| 1197331200000 | 2180.99 |
| 1197417600000 | 2164.42 |
| 1197504000000 | 2158.34 |
| 1197590400000 | 2150.92 |
| 1197849600000 | 2106.78 |
| 1197936000000 | 2085.33 |
| 1198022400000 | 2086.69 |
| 1198108800000 | 2086.69 |
| 1198195200000 | 2099.19 |
| 1198454400000 | 2132.33 |
| 1198540800000 | 2133.23 |
| 1198627200000 | 2154.91 |
| 1198713600000 | 2185.04 |
| 1198800000000 | 2206.63 |
| 1199059200000 | 2224.3 |
| 1199232000000 | 2216.52 |
| 1199318400000 | 2219.96 |
| 1199404800000 | 2259.56 |
| 1199664000000 | 2255.44 |
| 1199750400000 | 2304.73 |
| 1199836800000 | 2317.48 |
| 1199923200000 | 2315.24 |
| 1200009600000 | 2341.02 |
| 1200268800000 | 2325.69 |
| 1200355200000 | 2298.28 |
| 1200441600000 | 2217.74 |
| 1200528000000 | 2228.18 |
| 1200614400000 | 2196.99 |
| 1200873600000 | 2115.5 |
| 1200960000000 | 2004.45 |
| 1201046400000 | 2011.78 |
| 1201132800000 | 2058.83 |
| 1201219200000 | 2129.47 |
| 1201478400000 | 2083.39 |
| 1201564800000 | 2096.3 |
| 1201651200000 | 2089.69 |
| 1201737600000 | 2108.07 |
| 1201824000000 | 2108.07 |
| 1202083200000 | 2137.14 |
| 1202169600000 | 2150.25 |
| 1202256000000 | 2135.13 |
| 1202342400000 | 2135.13 |
| 1202428800000 | 2135.13 |
| 1202688000000 | 2108.74 |
| 1202774400000 | 2125.33 |
| 1202860800000 | 2106.33 |
| 1202947200000 | 2112.48 |
| 1203033600000 | 2115.39 |
| 1203292800000 | 2090.53 |
| 1203379200000 | 2083.3 |
| 1203465600000 | 2046.93 |
| 1203552000000 | 2022.2 |
| 1203638400000 | 1987.15 |
| 1203897600000 | 1974.28 |
| 1203984000000 | 2000.24 |
| 1204070400000 | 2007.91 |
| 1204156800000 | 1987.1 |
| 1204243200000 | 2010.2 |
| 1204502400000 | 1972.51 |
| 1204588800000 | 1961.29 |
| 1204675200000 | 1913.18 |
| 1204761600000 | 1938.3 |
| 1204848000000 | 1937.44 |
| 1205107200000 | 1744.21 |
| 1205193600000 | 1799.72 |
| 1205280000000 | 1842.46 |
| 1205366400000 | 1813.19 |
| 1205452800000 | 1793.16 |
| 1205712000000 | 1723.99 |
| 1205798400000 | 1753.77 |
| 1205884800000 | 1735.53 |
| 1205971200000 | 1735.53 |
| 1206057600000 | 1732.15 |
| 1206316800000 | 1738.34 |
| 1206403200000 | 1792.19 |
| 1206489600000 | 1825.86 |
| 1206576000000 | 1845.62 |
| 1206662400000 | 1868.67 |
| 1206921600000 | 1848.13 |
| 1207008000000 | 1841.84 |
| 1207094400000 | 1826.92 |
| 1207180800000 | 1810.48 |
| 1207267200000 | 1809.85 |
| 1207526400000 | 1814.19 |
| 1207612800000 | 1820.43 |
| 1207699200000 | 1834.25 |
| 1207785600000 | 1880.47 |
| 1207872000000 | 1877.92 |
| 1208131200000 | 1854.41 |
| 1208217600000 | 1874.95 |
| 1208304000000 | 1902.56 |
| 1208390400000 | 1924.66 |
| 1208476800000 | 1933.38 |
| 1208736000000 | 1966.08 |
| 1208822400000 | 1987.79 |
| 1208908800000 | 2017.82 |
| 1208995200000 | 2000.44 |
| 1209081600000 | 1997.61 |
| 1209340800000 | 1997.19 |
| 1209427200000 | 1979.82 |
| 1209513600000 | 1977.26 |
| 1209600000000 | 1977.26 |
| 1209686400000 | 1967.8 |
| 1209945600000 | 1964.32 |
| 1210032000000 | 1974.85 |
| 1210118400000 | 1972.19 |
| 1210204800000 | 1940.83 |
| 1210291200000 | 1959.36 |
| 1210550400000 | 1955.85 |
| 1210636800000 | 1949.31 |
| 1210723200000 | 1928.17 |
| 1210809600000 | 1930.67 |
| 1210896000000 | 1974.96 |
| 1211155200000 | 1974.96 |
| 1211241600000 | 1945.09 |
| 1211328000000 | 1957.5 |
| 1211414400000 | 1954.78 |
| 1211500800000 | 1943.33 |
| 1211760000000 | 1923.71 |
| 1211846400000 | 1916.55 |
| 1211932800000 | 1903.92 |
| 1212019200000 | 1895.54 |
| 1212105600000 | 1887.61 |
| 1212364800000 | 1884.2 |
| 1212451200000 | 1867.72 |
| 1212537600000 | 1827.7 |
| 1212624000000 | 1800.99 |
| 1212710400000 | 1830.32 |
| 1212969600000 | 1812.37 |
| 1213056000000 | 1803.27 |
| 1213142400000 | 1812.38 |
| 1213228800000 | 1801.04 |
| 1213315200000 | 1797.6 |
| 1213574400000 | 1807.73 |
| 1213660800000 | 1816.12 |
| 1213747200000 | 1783.51 |
| 1213833600000 | 1752.36 |
| 1213920000000 | 1766.18 |
| 1214179200000 | 1757.76 |
| 1214265600000 | 1764.03 |
| 1214352000000 | 1768.34 |
| 1214438400000 | 1773.85 |
| 1214524800000 | 1758.02 |
| 1214784000000 | 1740.92 |
| 1214870400000 | 1714.76 |
| 1214956800000 | 1667.75 |
| 1215043200000 | 1670.56 |
| 1215129600000 | 1637.86 |
| 1215388800000 | 1637.7 |
| 1215475200000 | 1625.42 |
| 1215561600000 | 1650.32 |
| 1215648000000 | 1632.46 |
| 1215734400000 | 1659.85 |
| 1215993600000 | 1660.17 |
| 1216080000000 | 1657.49 |
| 1216166400000 | 1643.61 |
| 1216252800000 | 1642.37 |
| 1216339200000 | 1616.34 |
| 1216598400000 | 1613.6 |
| 1216684800000 | 1625.11 |
| 1216771200000 | 1654.66 |
| 1216857600000 | 1644.45 |
| 1216944000000 | 1645.44 |
| 1217203200000 | 1664.3 |
| 1217289600000 | 1653.19 |
| 1217376000000 | 1663.85 |
| 1217462400000 | 1673.22 |
| 1217548800000 | 1666.98 |
| 1217808000000 | 1652.83 |
| 1217894400000 | 1624.87 |
| 1217980800000 | 1628.35 |
| 1218067200000 | 1612.24 |
| 1218153600000 | 1600.44 |
| 1218412800000 | 1591.72 |
| 1218499200000 | 1575.42 |
| 1218585600000 | 1569.06 |
| 1218672000000 | 1566.88 |
| 1218758400000 | 1546.03 |
| 1219017600000 | 1523.98 |
| 1219104000000 | 1505.18 |
| 1219190400000 | 1518.22 |
| 1219276800000 | 1509.51 |
| 1219363200000 | 1521.99 |
| 1219622400000 | 1498.48 |
| 1219708800000 | 1479.3 |
| 1219795200000 | 1484.26 |
| 1219881600000 | 1478.93 |
| 1219968000000 | 1495.74 |
| 1220227200000 | 1490.91 |
| 1220313600000 | 1457.16 |
| 1220400000000 | 1449.63 |
| 1220486400000 | 1453.21 |
| 1220572800000 | 1423.8 |
| 1220832000000 | 1434.11 |
| 1220918400000 | 1414.51 |
| 1221004800000 | 1394.98 |
| 1221091200000 | 1357.39 |
| 1221177600000 | 1372.29 |
| 1221436800000 | 1337.32 |
| 1221523200000 | 1324.81 |
| 1221609600000 | 1315.46 |
| 1221696000000 | 1304.83 |
| 1221782400000 | 1337.89 |
| 1222041600000 | 1350.12 |
| 1222128000000 | 1351.1 |
| 1222214400000 | 1357.96 |
| 1222300800000 | 1350.04 |
| 1222387200000 | 1344.92 |
| 1222646400000 | 1335.75 |
| 1222732800000 | 1342.9 |
| 1222819200000 | 1342.9 |
| 1222905600000 | 1341.35 |
| 1222992000000 | 1325.76 |
| 1223251200000 | 1292.15 |
| 1223337600000 | 1288.15 |
| 1223424000000 | 1251.57 |
| 1223510400000 | 1251.78 |
| 1223596800000 | 1200.99 |
| 1223856000000 | 1201.83 |
| 1223942400000 | 1219.89 |
| 1224028800000 | 1184.06 |
| 1224115200000 | 1145.24 |
| 1224201600000 | 1126.51 |
| 1224460800000 | 1120.93 |
| 1224547200000 | 1127.75 |
| 1224633600000 | 1100.95 |
| 1224720000000 | 1070.12 |
| 1224806400000 | 1023.5 |
| 1225065600000 | 1023.5 |
| 1225152000000 | 992.61 |
| 1225238400000 | 980.04 |
| 1225324800000 | 1024.27 |
| 1225411200000 | 1026.68 |
| 1225670400000 | 1084.52 |
| 1225756800000 | 1096.32 |
| 1225843200000 | 1111.81 |
| 1225929600000 | 1083.94 |
| 1226016000000 | 1095.27 |
| 1226275200000 | 1121.23 |
| 1226361600000 | 1096.9 |
| 1226448000000 | 1094.8 |
| 1226534400000 | 1080.79 |
| 1226620800000 | 1079.62 |
| 1226880000000 | 1067.48 |
| 1226966400000 | 1057.25 |
| 1227052800000 | 1047.53 |
| 1227139200000 | 1024.41 |
| 1227225600000 | 1035.29 |
| 1227484800000 | 1018.25 |
| 1227571200000 | 1021.88 |
| 1227657600000 | 1010.81 |
| 1227744000000 | 1019.28 |
| 1227830400000 | 1022.65 |
| 1228089600000 | 1009.33 |
| 1228176000000 | 998.74 |
| 1228262400000 | 996.62 |
| 1228348800000 | 994.57 |
| 1228435200000 | 989.88 |
| 1228694400000 | 989.82 |
| 1228780800000 | 1006.41 |
| 1228867200000 | 1019.96 |
| 1228953600000 | 1031.99 |
| 1229040000000 | 1022.91 |
| 1229299200000 | 1031.71 |
| 1229385600000 | 1044.52 |
| 1229472000000 | 1053.22 |
| 1229558400000 | 1091.76 |
| 1229644800000 | 1087.16 |
| 1229904000000 | 1084.49 |
| 1229990400000 | 1075.9 |
| 1230076800000 | 1077.13 |
| 1230163200000 | 1077.13 |
| 1230249600000 | 1072.56 |
| 1230508800000 | 1072.56 |
| 1230595200000 | 1079.05 |
| 1230681600000 | 1089.33 |
| 1230854400000 | 1109.11 |
| 1231113600000 | 1133.42 |
| 1231200000000 | 1118.99 |
| 1231286400000 | 1117.48 |
| 1231372800000 | 1085.39 |
| 1231459200000 | 1093.47 |
| 1231718400000 | 1087.3 |
| 1231804800000 | 1076.09 |
| 1231891200000 | 1080.68 |
| 1231977600000 | 1048.69 |
| 1232064000000 | 1058.69 |
| 1232323200000 | 1049.16 |
| 1232409600000 | 1025.57 |
| 1232496000000 | 1022.24 |
| 1232582400000 | 1021 |
| 1232668800000 | 1010.71 |
| 1232928000000 | 1010.71 |
| 1233014400000 | 1010.7 |
| 1233100800000 | 1030.95 |
| 1233187200000 | 1029.1 |
| 1233273600000 | 1029.58 |
| 1233532800000 | 1027.32 |
| 1233619200000 | 1019.29 |
| 1233705600000 | 1015.59 |
| 1233792000000 | 1018.9 |
| 1233878400000 | 1032.75 |
| 1234137600000 | 1033.18 |
| 1234224000000 | 1041.59 |
| 1234310400000 | 1040.22 |
| 1234396800000 | 1033.01 |
| 1234483200000 | 1052.43 |
| 1234742400000 | 1049.81 |
| 1234828800000 | 1029.39 |
| 1234915200000 | 1025.77 |
| 1235001600000 | 1023.63 |
| 1235088000000 | 1004.9 |
| 1235347200000 | 1009.56 |
| 1235433600000 | 1000.95 |
| 1235520000000 | 994.42 |
| 1235606400000 | 992.96 |
| 1235692800000 | 981.35 |
| 1235952000000 | 960.5 |
| 1236038400000 | 959.91 |
| 1236124800000 | 968.93 |
| 1236211200000 | 965.22 |
| 1236297600000 | 962.78 |
| 1236556800000 | 962.78 |
| 1236643200000 | 957.64 |
| 1236729600000 | 953.28 |
| 1236816000000 | 940.34 |
| 1236902400000 | 946.31 |
| 1237161600000 | 950.6 |
| 1237248000000 | 951.93 |
| 1237334400000 | 955.48 |
| 1237420800000 | 961.03 |
| 1237507200000 | 964.41 |
| 1237766400000 | 998.13 |
| 1237852800000 | 995.56 |
| 1237939200000 | 997.46 |
| 1238025600000 | 1010.46 |
| 1238112000000 | 1008.81 |
| 1238371200000 | 981.29 |
| 1238457600000 | 990.58 |
| 1238544000000 | 1000.48 |
| 1238630400000 | 1045.16 |
| 1238716800000 | 1054.24 |
| 1238976000000 | 1083.35 |
| 1239062400000 | 1075.2 |
| 1239148800000 | 1055.58 |
| 1239235200000 | 1084.54 |
| 1239321600000 | 1117.77 |
| 1239580800000 | 1133.08 |
| 1239667200000 | 1171.89 |
| 1239753600000 | 1185.49 |
| 1239840000000 | 1177.81 |
| 1239926400000 | 1176.11 |
| 1240185600000 | 1179.97 |
| 1240272000000 | 1175.89 |
| 1240358400000 | 1178.89 |
| 1240444800000 | 1225.54 |
| 1240531200000 | 1252.91 |
| 1240790400000 | 1216.41 |
| 1240876800000 | 1173.03 |
| 1240963200000 | 1213.28 |
| 1241049600000 | 1248.07 |
| 1241136000000 | 1248.07 |
| 1241395200000 | 1285.42 |
| 1241481600000 | 1300.62 |
| 1241568000000 | 1328.51 |
| 1241654400000 | 1338.12 |
| 1241740800000 | 1363.29 |
| 1242000000000 | 1365.47 |
| 1242086400000 | 1364.81 |
| 1242172800000 | 1369.58 |
| 1242259200000 | 1329.27 |
| 1242345600000 | 1309.81 |
| 1242604800000 | 1297.36 |
| 1242691200000 | 1340.06 |
| 1242777600000 | 1354.15 |
| 1242864000000 | 1353.4 |
| 1242950400000 | 1390.81 |
| 1243209600000 | 1422.48 |
| 1243296000000 | 1421.67 |
| 1243382400000 | 1434.52 |
| 1243468800000 | 1413.99 |
| 1243555200000 | 1426.88 |
| 1243814400000 | 1465.44 |
| 1243900800000 | 1454.48 |
| 1243987200000 | 1462.17 |
| 1244073600000 | 1467.75 |
| 1244160000000 | 1482.43 |
| 1244419200000 | 1467.95 |
| 1244505600000 | 1469.39 |
| 1244592000000 | 1506.32 |
| 1244678400000 | 1512.6 |
| 1244764800000 | 1535.95 |
| 1245024000000 | 1493.99 |
| 1245110400000 | 1473.41 |
| 1245196800000 | 1461.59 |
| 1245283200000 | 1413.52 |
| 1245369600000 | 1415.39 |
| 1245628800000 | 1375.34 |
| 1245715200000 | 1370.77 |
| 1245801600000 | 1404.8 |
| 1245888000000 | 1423.74 |
| 1245974400000 | 1427.17 |
| 1246233600000 | 1426.31 |
| 1246320000000 | 1435.31 |
| 1246406400000 | 1431.81 |
| 1246492800000 | 1405.37 |
| 1246579200000 | 1384.47 |
| 1246838400000 | 1369.68 |
| 1246924800000 | 1376.11 |
| 1247011200000 | 1370.48 |
| 1247097600000 | 1383.26 |
| 1247184000000 | 1382.26 |
| 1247443200000 | 1362.62 |
| 1247529600000 | 1389.34 |
| 1247616000000 | 1430.03 |
| 1247702400000 | 1437.33 |
| 1247788800000 | 1444.54 |
| 1248048000000 | 1475.34 |
| 1248134400000 | 1467.12 |
| 1248220800000 | 1463.87 |
| 1248307200000 | 1491.87 |
| 1248393600000 | 1510.48 |
| 1248652800000 | 1524.14 |
| 1248739200000 | 1549.97 |
| 1248825600000 | 1522.3 |
| 1248912000000 | 1529.36 |
| 1248998400000 | 1537.31 |
| 1249257600000 | 1559.02 |
| 1249344000000 | 1577.64 |
| 1249430400000 | 1582.97 |
| 1249516800000 | 1612.65 |
| 1249603200000 | 1599.5 |
| 1249862400000 | 1610.52 |
| 1249948800000 | 1608.02 |
| 1250035200000 | 1588.17 |
| 1250121600000 | 1621.58 |
| 1250208000000 | 1613.81 |
| 1250467200000 | 1551.78 |
| 1250553600000 | 1571.68 |
| 1250640000000 | 1541.49 |
| 1250726400000 | 1564.12 |
| 1250812800000 | 1566.98 |
| 1251072000000 | 1576.89 |
| 1251158400000 | 1570.25 |
| 1251244800000 | 1576.5 |
| 1251331200000 | 1569.65 |
| 1251417600000 | 1577.02 |
| 1251676800000 | 1577.02 |
| 1251763200000 | 1563.66 |
| 1251849600000 | 1550.22 |
| 1251936000000 | 1571.35 |
| 1252022400000 | 1583.38 |
| 1252281600000 | 1603.24 |
| 1252368000000 | 1624.47 |
| 1252454400000 | 1620.3 |
| 1252540800000 | 1626.12 |
| 1252627200000 | 1630.64 |
| 1252886400000 | 1608.49 |
| 1252972800000 | 1619.6 |
| 1253059200000 | 1648.17 |
| 1253145600000 | 1660.44 |
| 1253232000000 | 1667.67 |
| 1253491200000 | 1667.67 |
| 1253577600000 | 1667.67 |
| 1253664000000 | 1674.22 |
| 1253750400000 | 1666.01 |
| 1253836800000 | 1659.37 |
| 1254096000000 | 1641.54 |
| 1254182400000 | 1646.53 |
| 1254268800000 | 1654.34 |
| 1254355200000 | 1644.73 |
| 1254441600000 | 1627.89 |
| 1254700800000 | 1633.22 |
| 1254787200000 | 1644.14 |
| 1254873600000 | 1676.19 |
| 1254960000000 | 1698.01 |
| 1255046400000 | 1702.67 |
| 1255305600000 | 1700.55 |
| 1255392000000 | 1715.36 |
| 1255478400000 | 1750.23 |
| 1255564800000 | 1758.89 |
| 1255651200000 | 1772.3 |
| 1255910400000 | 1770.48 |
| 1255996800000 | 1783.08 |
| 1256083200000 | 1758.27 |
| 1256169600000 | 1755.46 |
| 1256256000000 | 1763.72 |
| 1256515200000 | 1749.71 |
| 1256601600000 | 1741.1 |
| 1256688000000 | 1712.82 |
| 1256774400000 | 1698.18 |
| 1256860800000 | 1717.6 |
| 1257120000000 | 1703.66 |
| 1257206400000 | 1691.24 |
| 1257292800000 | 1713.95 |
| 1257379200000 | 1703.63 |
| 1257465600000 | 1713.29 |
| 1257724800000 | 1733.41 |
| 1257811200000 | 1733.2 |
| 1257897600000 | 1729.17 |
| 1257984000000 | 1727.45 |
| 1258070400000 | 1731.6 |
| 1258329600000 | 1749.3 |
| 1258416000000 | 1745.3 |
| 1258502400000 | 1748.95 |
| 1258588800000 | 1739.01 |
| 1258675200000 | 1735.36 |
| 1258934400000 | 1736.68 |
| 1259020800000 | 1726.99 |
| 1259107200000 | 1741.94 |
| 1259193600000 | 1729.14 |
| 1259280000000 | 1729.14 |
| 1259539200000 | 1711.08 |
| 1259625600000 | 1712.82 |
| 1259712000000 | 1736 |
| 1259798400000 | 1731.61 |
| 1259884800000 | 1722.08 |
| 1260144000000 | 1714.38 |
| 1260230400000 | 1717.42 |
| 1260316800000 | 1709.07 |
| 1260403200000 | 1710.82 |
| 1260489600000 | 1719.3 |
| 1260748800000 | 1713.66 |
| 1260835200000 | 1715.48 |
| 1260921600000 | 1701.74 |
| 1261008000000 | 1701.82 |
| 1261094400000 | 1701.82 |
| 1261353600000 | 1700.19 |
| 1261440000000 | 1705.26 |
| 1261526400000 | 1700.94 |
| 1261612800000 | 1715.18 |
| 1261699200000 | 1715.19 |
| 1261958400000 | 1725.75 |
| 1262044800000 | 1740.43 |
| 1262131200000 | 1746.3 |
| 1262217600000 | 1748.96 |
| 1262563200000 | 1779.86 |
| 1262649600000 | 1809.94 |
| 1262736000000 | 1815.4 |
| 1262822400000 | 1822.62 |
| 1262908800000 | 1818.6 |
| 1263168000000 | 1841.75 |
| 1263254400000 | 1845.16 |
| 1263340800000 | 1835.34 |
| 1263427200000 | 1870.37 |
| 1263513600000 | 1859.42 |
| 1263772800000 | 1861.52 |
| 1263859200000 | 1858.19 |
| 1263945600000 | 1853.44 |
| 1264032000000 | 1837.42 |
| 1264118400000 | 1809.91 |
| 1264377600000 | 1800.5 |
| 1264464000000 | 1754.55 |
| 1264550400000 | 1732.9 |
| 1264636800000 | 1762.53 |
| 1264723200000 | 1752.4 |
| 1264982400000 | 1752.4 |
| 1265068800000 | 1754.72 |
| 1265155200000 | 1773.03 |
| 1265241600000 | 1755.99 |
| 1265328000000 | 1731.64 |
| 1265587200000 | 1713.72 |
| 1265673600000 | 1705.95 |
| 1265760000000 | 1723.02 |
| 1265846400000 | 1731.49 |
| 1265932800000 | 1750.95 |
| 1266192000000 | 1750.95 |
| 1266278400000 | 1750.95 |
| 1266364800000 | 1779.05 |
| 1266451200000 | 1767.27 |
| 1266537600000 | 1747.01 |
| 1266796800000 | 1766.8 |
| 1266883200000 | 1777.75 |
| 1266969600000 | 1773.36 |
| 1267056000000 | 1772.88 |
| 1267142400000 | 1772.88 |
| 1267401600000 | 1792.19 |
| 1267488000000 | 1796.55 |
| 1267574400000 | 1807.28 |
| 1267660800000 | 1807.71 |
| 1267747200000 | 1824.39 |
| 1268006400000 | 1865 |
| 1268092800000 | 1862.52 |
| 1268179200000 | 1890.52 |
| 1268265600000 | 1885.54 |
| 1268352000000 | 1884.18 |
| 1268611200000 | 1857.14 |
| 1268697600000 | 1849.48 |
| 1268784000000 | 1878.53 |
| 1268870400000 | 1873.67 |
| 1268956800000 | 1870.68 |
| 1269216000000 | 1859.8 |
| 1269302400000 | 1865.76 |
| 1269388800000 | 1882.73 |
| 1269475200000 | 1912.61 |
| 1269561600000 | 1943.37 |
| 1269820800000 | 1984.94 |
| 1269907200000 | 1990.47 |
| 1269993600000 | 2005.17 |
| 1270080000000 | 2012.37 |
| 1270166400000 | 2031.96 |
| 1270425600000 | 2075.76 |
| 1270512000000 | 2099.99 |
| 1270598400000 | 2116.7 |
| 1270684800000 | 2094.49 |
| 1270771200000 | 2126.23 |
| 1271030400000 | 2112.36 |
| 1271116800000 | 2087.95 |
| 1271203200000 | 2105.84 |
| 1271289600000 | 2094.53 |
| 1271376000000 | 2074.03 |
| 1271635200000 | 2024.01 |
| 1271721600000 | 2046.22 |
| 1271808000000 | 2066.1 |
| 1271894400000 | 2072.16 |
| 1271980800000 | 2075.66 |
| 1272240000000 | 2084.43 |
| 1272326400000 | 2061.4 |
| 1272412800000 | 2027.17 |
| 1272499200000 | 2048.31 |
| 1272585600000 | 2060.97 |
| 1272844800000 | 2040.09 |
| 1272931200000 | 2005.68 |
| 1273017600000 | 1977.4 |
| 1273104000000 | 1929.15 |
| 1273190400000 | 1920.85 |
| 1273449600000 | 1993.99 |
| 1273536000000 | 1978.24 |
| 1273622400000 | 1987.6 |
| 1273708800000 | 2004.64 |
| 1273795200000 | 2007.8 |
| 1274054400000 | 1959.77 |
| 1274140800000 | 1969.4 |
| 1274227200000 | 1905.43 |
| 1274313600000 | 1876.1 |
| 1274400000000 | 1816.5 |
| 1274659200000 | 1818.27 |
| 1274745600000 | 1745.37 |
| 1274832000000 | 1769.67 |
| 1274918400000 | 1829.86 |
| 1275004800000 | 1829.86 |
| 1275264000000 | 1869.87 |
| 1275350400000 | 1822.39 |
| 1275436800000 | 1828.74 |
| 1275523200000 | 1874.25 |
| 1275609600000 | 1871.44 |
| 1275868800000 | 1818.52 |
| 1275955200000 | 1816.62 |
| 1276041600000 | 1831.24 |
| 1276128000000 | 1840.36 |
| 1276214400000 | 1868.23 |
| 1276473600000 | 1888.3 |
| 1276560000000 | 1883.01 |
| 1276646400000 | 1907.61 |
| 1276732800000 | 1898.05 |
| 1276819200000 | 1917.89 |
| 1277078400000 | 1990.96 |
| 1277164800000 | 1963.42 |
| 1277251200000 | 1965.78 |
| 1277337600000 | 1959.26 |
| 1277424000000 | 1937.36 |
| 1277683200000 | 1937.99 |
| 1277769600000 | 1910.7 |
| 1277856000000 | 1913.26 |
| 1277942400000 | 1900.77 |
| 1278028800000 | 1916.12 |
| 1278288000000 | 1906.3 |
| 1278374400000 | 1918.99 |
| 1278460800000 | 1909.22 |
| 1278547200000 | 1931.68 |
| 1278633600000 | 1943.5 |
| 1278892800000 | 1939.18 |
| 1278979200000 | 1944.36 |
| 1279065600000 | 1961.08 |
| 1279152000000 | 1952.73 |
| 1279238400000 | 1953.81 |
| 1279497600000 | 1940.94 |
| 1279584000000 | 1948.65 |
| 1279670400000 | 1950.24 |
| 1279756800000 | 1947.42 |
| 1279843200000 | 1965 |
| 1280102400000 | 1965.85 |
| 1280188800000 | 1968.97 |
| 1280275200000 | 1983.79 |
| 1280361600000 | 1997.68 |
| 1280448000000 | 2000.02 |
| 1280707200000 | 2018.55 |
| 1280793600000 | 2017.37 |
| 1280880000000 | 2019.44 |
| 1280966400000 | 2034.7 |
| 1281052800000 | 2032.18 |
| 1281312000000 | 2039.33 |
| 1281398400000 | 2032.59 |
| 1281484800000 | 2001.57 |
| 1281571200000 | 1992.55 |
| 1281657600000 | 2017.01 |
| 1281916800000 | 2008.59 |
| 1282003200000 | 2036.68 |
| 1282089600000 | 2037.99 |
| 1282176000000 | 2064.92 |
| 1282262400000 | 2055.05 |
| 1282521600000 | 2061.32 |
| 1282608000000 | 2037.74 |
| 1282694400000 | 2021.62 |
| 1282780800000 | 2019.59 |
| 1282867200000 | 2002.99 |
| 1283126400000 | 2015.69 |
| 1283212800000 | 2015.7 |
| 1283299200000 | 2025.07 |
| 1283385600000 | 2050.2 |
| 1283472000000 | 2062.62 |
| 1283731200000 | 2058.69 |
| 1283817600000 | 2049.63 |
| 1283904000000 | 2049.22 |
| 1283990400000 | 2071.08 |
| 1284076800000 | 2071.06 |
| 1284336000000 | 2116.73 |
| 1284422400000 | 2124.72 |
| 1284508800000 | 2121.83 |
| 1284595200000 | 2121.83 |
| 1284681600000 | 2150.7 |
| 1284940800000 | 2139.51 |
| 1285027200000 | 2146.38 |
| 1285113600000 | 2157.67 |
| 1285200000000 | 2136.4 |
| 1285286400000 | 2150.28 |
| 1285545600000 | 2167.26 |
| 1285632000000 | 2157.9 |
| 1285718400000 | 2175.24 |
| 1285804800000 | 2184.23 |
| 1285891200000 | 2197.03 |
| 1286150400000 | 2211.58 |
| 1286236800000 | 2205.29 |
| 1286323200000 | 2213.59 |
| 1286409600000 | 2219.09 |
| 1286496000000 | 2203.86 |
| 1286755200000 | 2225.08 |
| 1286841600000 | 2219.57 |
| 1286928000000 | 2255.05 |
| 1287014400000 | 2264.61 |
| 1287100800000 | 2265.21 |
| 1287360000000 | 2245.57 |
| 1287446400000 | 2243.52 |
| 1287532800000 | 2234.35 |
| 1287619200000 | 2255.86 |
| 1287705600000 | 2257.17 |
| 1287964800000 | 2297.16 |
| 1288051200000 | 2296.53 |
| 1288137600000 | 2282.04 |
| 1288224000000 | 2273.51 |
| 1288310400000 | 2277 |
| 1288569600000 | 2296.8 |
| 1288656000000 | 2298.54 |
| 1288742400000 | 2320.61 |
| 1288828800000 | 2330.16 |
| 1288915200000 | 2330.16 |
| 1289174400000 | 2353.87 |
| 1289260800000 | 2349.43 |
| 1289347200000 | 2356.84 |
| 1289433600000 | 2361.51 |
| 1289520000000 | 2315.44 |
| 1289779200000 | 2301.12 |
| 1289865600000 | 2280.68 |
| 1289952000000 | 2280.64 |
| 1290038400000 | 2294.04 |
| 1290124800000 | 2320.69 |
| 1290384000000 | 2341.6 |
| 1290470400000 | 2272.66 |
| 1290556800000 | 2278.96 |
| 1290643200000 | 2310.71 |
| 1290729600000 | 2281.44 |
| 1290988800000 | 2273.87 |
| 1291075200000 | 2269.82 |
| 1291161600000 | 2281.23 |
| 1291248000000 | 2299.56 |
| 1291334400000 | 2295.1 |
| 1291593600000 | 2307.85 |
| 1291680000000 | 2307.84 |
| 1291766400000 | 2329.4 |
| 1291852800000 | 2345.87 |
| 1291939200000 | 2353.9 |
| 1292198400000 | 2383.88 |
| 1292284800000 | 2399.18 |
| 1292371200000 | 2400.42 |
| 1292457600000 | 2381.83 |
| 1292544000000 | 2392.27 |
| 1292803200000 | 2384.18 |
| 1292889600000 | 2432.31 |
| 1292976000000 | 2432.58 |
| 1293062400000 | 2438.48 |
| 1293148800000 | 2440.82 |
| 1293408000000 | 2422.01 |
| 1293494400000 | 2435.73 |
| 1293580800000 | 2453.18 |
| 1293667200000 | 2454.29 |
| 1293753600000 | 2454.2 |
| 1294012800000 | 2516.98 |
| 1294099200000 | 2536.66 |
| 1294185600000 | 2555.1 |
| 1294272000000 | 2632.94 |
| 1294358400000 | 2644.01 |
| 1294617600000 | 2658.87 |
| 1294704000000 | 2670.61 |
| 1294790400000 | 2718.98 |
| 1294876800000 | 2750.27 |
| 1294963200000 | 2712.24 |
| 1295222400000 | 2698.84 |
| 1295308800000 | 2667.15 |
| 1295395200000 | 2655.65 |
| 1295481600000 | 2655.52 |
| 1295568000000 | 2597.76 |
| 1295827200000 | 2579.52 |
| 1295913600000 | 2559.05 |
| 1296000000000 | 2558.1 |
| 1296086400000 | 2587.71 |
| 1296172800000 | 2577.22 |
| 1296432000000 | 2561.66 |
| 1296518400000 | 2561.31 |
| 1296604800000 | 2623.71 |
| 1296691200000 | 2623.72 |
| 1296777600000 | 2623.7 |
| 1297036800000 | 2639.08 |
| 1297123200000 | 2654.87 |
| 1297209600000 | 2650.35 |
| 1297296000000 | 2615.78 |
| 1297382400000 | 2588.19 |
| 1297641600000 | 2623.7 |
| 1297728000000 | 2624.17 |
| 1297814400000 | 2625.88 |
| 1297900800000 | 2638.17 |
| 1297987200000 | 2669.03 |
| 1298246400000 | 2648.07 |
| 1298332800000 | 2573.05 |
| 1298419200000 | 2575.28 |
| 1298505600000 | 2484.41 |
| 1298592000000 | 2516.92 |
| 1298851200000 | 2498.4 |
| 1298937600000 | 2512.45 |
| 1299024000000 | 2440.11 |
| 1299110400000 | 2457.73 |
| 1299196800000 | 2492.59 |
| 1299456000000 | 2480.75 |
| 1299542400000 | 2518.05 |
| 1299628800000 | 2551.57 |
| 1299715200000 | 2543.97 |
| 1299801600000 | 2501.53 |
| 1300060800000 | 2510.06 |
| 1300147200000 | 2453.92 |
| 1300233600000 | 2491.41 |
| 1300320000000 | 2484.17 |
| 1300406400000 | 2496.16 |
| 1300665600000 | 2535.07 |
| 1300752000000 | 2558.44 |
| 1300838400000 | 2571.35 |
| 1300924800000 | 2576.12 |
| 1301011200000 | 2587.9 |
| 1301270400000 | 2585.53 |
| 1301356800000 | 2601.42 |
| 1301443200000 | 2620.16 |
| 1301529600000 | 2626.23 |
| 1301616000000 | 2648.43 |
| 1301875200000 | 2666.89 |
| 1301961600000 | 2660.57 |
| 1302048000000 | 2675.79 |
| 1302134400000 | 2682.73 |
| 1302220800000 | 2683.1 |
| 1302480000000 | 2643.19 |
| 1302566400000 | 2601.53 |
| 1302652800000 | 2633.72 |
| 1302739200000 | 2607.15 |
| 1302825600000 | 2612.73 |
| 1303084800000 | 2624.03 |
| 1303171200000 | 2617.98 |
| 1303257600000 | 2634.18 |
| 1303344000000 | 2651.85 |
| 1303430400000 | 2650.13 |
| 1303689600000 | 2664.69 |
| 1303776000000 | 2670.68 |
| 1303862400000 | 2683.74 |
| 1303948800000 | 2697.6 |
| 1304035200000 | 2710.31 |
| 1304294400000 | 2710.32 |
| 1304380800000 | 2690.26 |
| 1304467200000 | 2670.44 |
| 1304553600000 | 2649.37 |
| 1304640000000 | 2636.93 |
| 1304899200000 | 2645.82 |
| 1304985600000 | 2647.42 |
| 1305072000000 | 2683.42 |
| 1305158400000 | 2646.12 |
| 1305244800000 | 2670.78 |
| 1305504000000 | 2631.7 |
| 1305590400000 | 2631.72 |
| 1305676800000 | 2656.5 |
| 1305763200000 | 2665.25 |
| 1305849600000 | 2682.89 |
| 1306108800000 | 2607.19 |
| 1306195200000 | 2619.87 |
| 1306281600000 | 2597.26 |
| 1306368000000 | 2627.07 |
| 1306454400000 | 2626.91 |
| 1306713600000 | 2628.58 |
| 1306800000000 | 2657.93 |
| 1306886400000 | 2648.46 |
| 1306972800000 | 2631.57 |
| 1307059200000 | 2643.51 |
| 1307318400000 | 2646.36 |
| 1307404800000 | 2666.53 |
| 1307491200000 | 2662.93 |
| 1307577600000 | 2663.5 |
| 1307664000000 | 2670.25 |
| 1307923200000 | 2637.21 |
| 1308009600000 | 2655.46 |
| 1308096000000 | 2667.58 |
| 1308182400000 | 2627.2 |
| 1308268800000 | 2638.53 |
| 1308528000000 | 2616.49 |
| 1308614400000 | 2629.06 |
| 1308700800000 | 2646.59 |
| 1308787200000 | 2633.12 |
| 1308873600000 | 2632.5 |
| 1309132800000 | 2606.43 |
| 1309219200000 | 2638.77 |
| 1309305600000 | 2653.34 |
| 1309392000000 | 2682.83 |
| 1309478400000 | 2696.58 |
| 1309737600000 | 2691.53 |
| 1309824000000 | 2690.76 |
| 1309910400000 | 2708.53 |
| 1309996800000 | 2712.1 |
| 1310083200000 | 2720.04 |
| 1310342400000 | 2696.2 |
| 1310428800000 | 2664.38 |
| 1310515200000 | 2681.98 |
| 1310601600000 | 2697.08 |
| 1310688000000 | 2689.23 |
| 1310947200000 | 2659.8 |
| 1311033600000 | 2658.07 |
| 1311120000000 | 2678.45 |
| 1311206400000 | 2692.83 |
| 1311292800000 | 2727.71 |
| 1311552000000 | 2711.08 |
| 1311638400000 | 2737.83 |
| 1311724800000 | 2767.55 |
| 1311811200000 | 2747.23 |
| 1311897600000 | 2735.25 |
| 1312156800000 | 2778.45 |
| 1312243200000 | 2757.7 |
| 1312329600000 | 2729.41 |
| 1312416000000 | 2721.92 |
| 1312502400000 | 2612.95 |
| 1312761600000 | 2521.33 |
| 1312848000000 | 2462.77 |
| 1312934400000 | 2510.14 |
| 1313020800000 | 2504.54 |
| 1313107200000 | 2513.91 |
| 1313366400000 | 2574.66 |
| 1313452800000 | 2589.8 |
| 1313539200000 | 2600.12 |
| 1313625600000 | 2583.74 |
| 1313712000000 | 2530.87 |
| 1313971200000 | 2516.23 |
| 1314057600000 | 2526.4 |
| 1314144000000 | 2502.15 |
| 1314230400000 | 2484.48 |
| 1314316800000 | 2448.92 |
| 1314576000000 | 2470.78 |
| 1314662400000 | 2470.8 |
| 1314748800000 | 2470.83 |
| 1314835200000 | 2470.86 |
| 1314921600000 | 2511.32 |
| 1315180800000 | 2472.48 |
| 1315267200000 | 2455.28 |
| 1315353600000 | 2462.91 |
| 1315440000000 | 2467.78 |
| 1315526400000 | 2464.99 |
| 1315785600000 | 2404.4 |
| 1315872000000 | 2376.6 |
| 1315958400000 | 2311.85 |
| 1316044800000 | 2295.23 |
| 1316131200000 | 2295.22 |
| 1316390400000 | 2254.94 |
| 1316476800000 | 2229.83 |
| 1316563200000 | 2236.53 |
| 1316649600000 | 2139.51 |
| 1316736000000 | 2084.21 |
| 1316995200000 | 1996.23 |
| 1317081600000 | 2077.49 |
| 1317168000000 | 2079.25 |
| 1317254400000 | 2102.03 |
| 1317340800000 | 2106.58 |
| 1317600000000 | 2052.27 |
| 1317686400000 | 2061.58 |
| 1317772800000 | 2095.52 |
| 1317859200000 | 2138.53 |
| 1317945600000 | 2151.42 |
| 1318204800000 | 2171.36 |
| 1318291200000 | 2198.34 |
| 1318377600000 | 2240.92 |
| 1318464000000 | 2274.16 |
| 1318550400000 | 2283.88 |
| 1318809600000 | 2348.58 |
| 1318896000000 | 2258.78 |
| 1318982400000 | 2315.87 |
| 1319068800000 | 2280.26 |
| 1319155200000 | 2273.42 |
| 1319414400000 | 2300.36 |
| 1319500800000 | 2304.73 |
| 1319587200000 | 2304.74 |
| 1319673600000 | 2385.59 |
| 1319760000000 | 2424.19 |
| 1320019200000 | 2418.22 |
| 1320105600000 | 2351.53 |
| 1320192000000 | 2341.72 |
| 1320278400000 | 2308.09 |
| 1320364800000 | 2352.35 |
| 1320624000000 | 2352.35 |
| 1320710400000 | 2341.1 |
| 1320796800000 | 2367.56 |
| 1320883200000 | 2312.26 |
| 1320969600000 | 2333.23 |
| 1321228800000 | 2366.46 |
| 1321315200000 | 2366.22 |
| 1321401600000 | 2374.66 |
| 1321488000000 | 2366.64 |
| 1321574400000 | 2350.48 |
| 1321833600000 | 2292.08 |
| 1321920000000 | 2299.05 |
| 1322006400000 | 2275.25 |
| 1322092800000 | 2280.01 |
| 1322179200000 | 2259.08 |
| 1322438400000 | 2259.07 |
| 1322524800000 | 2293.65 |
| 1322611200000 | 2312.31 |
| 1322697600000 | 2349.13 |
| 1322784000000 | 2374.11 |
| 1323043200000 | 2396.51 |
| 1323129600000 | 2380.7 |
| 1323216000000 | 2396.31 |
| 1323302400000 | 2385.88 |
| 1323388800000 | 2355.62 |
| 1323648000000 | 2364.57 |
| 1323734400000 | 2354.2 |
| 1323820800000 | 2352.56 |
| 1323907200000 | 2377.26 |
| 1323993600000 | 2385.02 |
| 1324252800000 | 2378.98 |
| 1324339200000 | 2388.56 |
| 1324425600000 | 2414.59 |
| 1324512000000 | 2426.45 |
| 1324598400000 | 2436.98 |
| 1324857600000 | 2436.98 |
| 1324944000000 | 2447.13 |
| 1325030400000 | 2469.45 |
| 1325116800000 | 2477 |
| 1325203200000 | 2500.94 |
| 1325462400000 | 2500.94 |
| 1325548800000 | 2533.9 |
| 1325635200000 | 2537.11 |
| 1325721600000 | 2536.19 |
| 1325808000000 | 2538.63 |
| 1326067200000 | 2554.94 |
| 1326153600000 | 2568.57 |
| 1326240000000 | 2581.73 |
| 1326326400000 | 2582.54 |
| 1326412800000 | 2598.54 |
| 1326672000000 | 2577.71 |
| 1326758400000 | 2609.27 |
| 1326844800000 | 2627.19 |
| 1326931200000 | 2640.72 |
| 1327017600000 | 2656.01 |
| 1327276800000 | 2655.99 |
| 1327363200000 | 2655.99 |
| 1327449600000 | 2701.64 |
| 1327536000000 | 2756.5 |
| 1327622400000 | 2772 |
| 1327881600000 | 2758.03 |
| 1327968000000 | 2781.71 |
| 1328054400000 | 2781.71 |
| 1328140800000 | 2851.99 |
| 1328227200000 | 2861.63 |
| 1328486400000 | 2861.6 |
| 1328572800000 | 2861.63 |
| 1328659200000 | 2890.17 |
| 1328745600000 | 2897.09 |
| 1328832000000 | 2891.6 |
| 1329091200000 | 2917.14 |
| 1329177600000 | 2883.33 |
| 1329264000000 | 2892.91 |
| 1329350400000 | 2842.73 |
| 1329436800000 | 2862.78 |
| 1329696000000 | 2886.89 |
| 1329782400000 | 2881.78 |
| 1329868800000 | 2857.68 |
| 1329955200000 | 2842.44 |
| 1330041600000 | 2844.96 |
| 1330300800000 | 2835.37 |
| 1330387200000 | 2858.94 |
| 1330473600000 | 2895.88 |
| 1330560000000 | 2884.9 |
| 1330646400000 | 2904.03 |
| 1330905600000 | 2888.3 |
| 1330992000000 | 2868.13 |
| 1331078400000 | 2847.16 |
| 1331164800000 | 2868.69 |
| 1331251200000 | 2866.99 |
| 1331510400000 | 2835.02 |
| 1331596800000 | 2826.77 |
| 1331683200000 | 2817.14 |
| 1331769600000 | 2807.81 |
| 1331856000000 | 2814.63 |
| 1332115200000 | 2811.66 |
| 1332201600000 | 2788.06 |
| 1332288000000 | 2804.33 |
| 1332374400000 | 2791.7 |
| 1332460800000 | 2778.73 |
| 1332720000000 | 2767.91 |
| 1332806400000 | 2785.79 |
| 1332892800000 | 2773.09 |
| 1332979200000 | 2755.57 |
| 1333065600000 | 2765.56 |
| 1333324800000 | 2788.81 |
| 1333411200000 | 2800.61 |
| 1333497600000 | 2777.7 |
| 1333584000000 | 2768.07 |
| 1333670400000 | 2777.22 |
| 1333929600000 | 2764.23 |
| 1334016000000 | 2771.57 |
| 1334102400000 | 2771.6 |
| 1334188800000 | 2781.79 |
| 1334275200000 | 2806.92 |
| 1334534400000 | 2788.58 |
| 1334620800000 | 2789.26 |
| 1334707200000 | 2785.55 |
| 1334793600000 | 2781.72 |
| 1334880000000 | 2773.83 |
| 1335139200000 | 2759.85 |
| 1335225600000 | 2762.81 |
| 1335312000000 | 2760.66 |
| 1335398400000 | 2764.1 |
| 1335484800000 | 2775.91 |
| 1335744000000 | 2803.35 |
| 1335830400000 | 2803.33 |
| 1335916800000 | 2809.55 |
| 1336003200000 | 2816.68 |
| 1336089600000 | 2822.46 |
| 1336348800000 | 2788.39 |
| 1336435200000 | 2791.66 |
| 1336521600000 | 2771.21 |
| 1336608000000 | 2772.8 |
| 1336694400000 | 2763.42 |
| 1336953600000 | 2719.42 |
| 1337040000000 | 2692.93 |
| 1337126400000 | 2612.38 |
| 1337212800000 | 2791.44 |
| 1337299200000 | 2719.82 |
| 1337558400000 | 2734.57 |
| 1337644800000 | 2778.05 |
| 1337731200000 | 2753.31 |
| 1337817600000 | 2766.4 |
| 1337904000000 | 2785.08 |
| 1338163200000 | 2815.39 |
| 1338249600000 | 2808.58 |
| 1338336000000 | 2791.36 |
| 1338422400000 | 2800.73 |
| 1338508800000 | 2782.66 |
| 1338768000000 | 2739.14 |
| 1338854400000 | 2758.1 |
| 1338940800000 | 2807.51 |
| 1339027200000 | 2825.52 |
| 1339113600000 | 2794.55 |
| 1339372800000 | 2839.74 |
| 1339459200000 | 2825.33 |
| 1339545600000 | 2839.76 |
| 1339632000000 | 2818.25 |
| 1339718400000 | 2865.87 |
| 1339977600000 | 2897.64 |
| 1340064000000 | 2905.51 |
| 1340150400000 | 2936.8 |
| 1340236800000 | 2916.08 |
| 1340323200000 | 2894.05 |
| 1340582400000 | 2887.33 |
| 1340668800000 | 2876.02 |
| 1340755200000 | 2878.93 |
| 1340841600000 | 2868.93 |
| 1340928000000 | 2899.96 |
| 1341187200000 | 2925.7 |
| 1341273600000 | 2946.56 |
| 1341360000000 | 2952.18 |
| 1341446400000 | 2957.25 |
| 1341532800000 | 2963.71 |
| 1341792000000 | 2960.34 |
| 1341878400000 | 2993.31 |
| 1341964800000 | 3002.62 |
| 1342051200000 | 2979.09 |
| 1342137600000 | 2982.57 |
| 1342396800000 | 3003.44 |
| 1342483200000 | 3025.85 |
| 1342569600000 | 3034.74 |
| 1342656000000 | 3063.43 |
| 1342742400000 | 3073.77 |
| 1343001600000 | 3014.33 |
| 1343088000000 | 3013.16 |
| 1343174400000 | 3008.02 |
| 1343260800000 | 2988.35 |
| 1343347200000 | 3002.84 |
| 1343606400000 | 3030.42 |
| 1343692800000 | 3064.81 |
| 1343779200000 | 3088.23 |
| 1343865600000 | 3079.14 |
| 1343952000000 | 3073.5 |
| 1344211200000 | 3110.94 |
| 1344297600000 | 3100.66 |
| 1344384000000 | 3092.18 |
| 1344470400000 | 3094.2 |
| 1344556800000 | 3097.44 |
| 1344816000000 | 3085.43 |
| 1344902400000 | 3100.42 |
| 1344988800000 | 3077.97 |
| 1345075200000 | 3085.83 |
| 1345161600000 | 3081.1 |
| 1345420800000 | 3081.08 |
| 1345507200000 | 3081.22 |
| 1345593600000 | 3095.13 |
| 1345680000000 | 3109.21 |
| 1345766400000 | 3097.11 |
| 1346025600000 | 3096.13 |
| 1346112000000 | 3065.61 |
| 1346198400000 | 3055.96 |
| 1346284800000 | 3039.57 |
| 1346371200000 | 3039.59 |
| 1346630400000 | 3072.9 |
| 1346716800000 | 3071.23 |
| 1346803200000 | 3026.97 |
| 1346889600000 | 2985.89 |
| 1346976000000 | 3007.84 |
| 1347235200000 | 2996.17 |
| 1347321600000 | 2996.65 |
| 1347408000000 | 3008.11 |
| 1347494400000 | 3010.3 |
| 1347580800000 | 3079.99 |
| 1347840000000 | 3080.03 |
| 1347926400000 | 3053.7 |
| 1348012800000 | 3057.76 |
| 1348099200000 | 3011.71 |
| 1348185600000 | 3026.42 |
| 1348444800000 | 2984.74 |
| 1348531200000 | 2989.7 |
| 1348617600000 | 2972.67 |
| 1348704000000 | 2982.27 |
| 1348790400000 | 3027.12 |
| 1349049600000 | 3027.76 |
| 1349136000000 | 3040.43 |
| 1349222400000 | 3016.86 |
| 1349308800000 | 3039.7 |
| 1349395200000 | 3045.31 |
| 1349654400000 | 3034.37 |
| 1349740800000 | 3045.2 |
| 1349827200000 | 3043.67 |
| 1349913600000 | 3051.13 |
| 1350000000000 | 3065.57 |
| 1350259200000 | 3065.25 |
| 1350345600000 | 3068.24 |
| 1350432000000 | 3099.56 |
| 1350518400000 | 3097.45 |
| 1350604800000 | 3077.49 |
| 1350864000000 | 3073.35 |
| 1350950400000 | 3068.65 |
| 1351036800000 | 3096.5 |
| 1351123200000 | 3112.86 |
| 1351209600000 | 3112.86 |
| 1351468800000 | 3097.99 |
| 1351555200000 | 3101.98 |
| 1351641600000 | 3108.03 |
| 1351728000000 | 3105.72 |
| 1351814400000 | 3115.12 |
| 1352073600000 | 3100.17 |
| 1352160000000 | 3096.95 |
| 1352246400000 | 3115.73 |
| 1352332800000 | 3084.39 |
| 1352419200000 | 3081.42 |
| 1352678400000 | 3076.95 |
| 1352764800000 | 3074.46 |
| 1352851200000 | 3073.96 |
| 1352937600000 | 3073.95 |
| 1353024000000 | 3058.79 |
| 1353283200000 | 3063.84 |
| 1353369600000 | 3064.62 |
| 1353456000000 | 3051.43 |
| 1353542400000 | 3046.54 |
| 1353628800000 | 3033.86 |
| 1353888000000 | 3032.31 |
| 1353974400000 | 3010.34 |
| 1354060800000 | 3009.91 |
| 1354147200000 | 3021.03 |
| 1354233600000 | 3048.13 |
| 1354492800000 | 3052.96 |
| 1354579200000 | 3047.26 |
| 1354665600000 | 3053.85 |
| 1354752000000 | 3042.55 |
| 1354838400000 | 3035.48 |
| 1355097600000 | 3048 |
| 1355184000000 | 3055.37 |
| 1355270400000 | 3057.8 |
| 1355356800000 | 3049.85 |
| 1355443200000 | 3043.53 |
| 1355702400000 | 3035.72 |
| 1355788800000 | 3041.04 |
| 1355875200000 | 3057.53 |
| 1355961600000 | 3064.24 |
| 1356048000000 | 3055.32 |
| 1356307200000 | 3048.18 |
| 1356393600000 | 3048.18 |
| 1356480000000 | 3050.11 |
| 1356566400000 | 3074.67 |
| 1356652800000 | 3091.08 |
| 1356912000000 | 3091.19 |
| 1357084800000 | 3117.99 |
| 1357171200000 | 3139.8 |
| 1357257600000 | 3128.89 |
| 1357516800000 | 3159.95 |
| 1357603200000 | 3159.7 |
| 1357689600000 | 3167.7 |
| 1357776000000 | 3175.08 |
| 1357862400000 | 3181.99 |
| 1358121600000 | 3181.68 |
| 1358208000000 | 3187.87 |
| 1358294400000 | 3179.38 |
| 1358380800000 | 3185.29 |
| 1358467200000 | 3189.57 |
| 1358726400000 | 3077.06 |
| 1358812800000 | 3056.83 |
| 1358899200000 | 3076.82 |
| 1358985600000 | 3078.16 |
| 1359072000000 | 3090.24 |
| 1359331200000 | 3090.35 |
| 1359417600000 | 3041.6 |
| 1359504000000 | 3019.76 |
| 1359590400000 | 2992.52 |
| 1359676800000 | 2990.47 |
| 1359936000000 | 3009.52 |
| 1360022400000 | 2997.07 |
| 1360108800000 | 2974.38 |
| 1360195200000 | 2977.29 |
| 1360281600000 | 2981.32 |
| 1360540800000 | 2981.3 |
| 1360627200000 | 2981.3 |
| 1360713600000 | 3006.64 |
| 1360800000000 | 3017.55 |
| 1360886400000 | 3014.43 |
| 1361145600000 | 3004.82 |
| 1361232000000 | 2980.28 |
| 1361318400000 | 2990.65 |
| 1361404800000 | 2963.6 |
| 1361491200000 | 2987.32 |
| 1361750400000 | 2994.55 |
| 1361836800000 | 2998.5 |
| 1361923200000 | 3008.96 |
| 1362009600000 | 3031.6 |
| 1362096000000 | 3033.66 |
| 1362355200000 | 3041.99 |
| 1362441600000 | 3056.08 |
| 1362528000000 | 3080.39 |
| 1362614400000 | 3084.13 |
| 1362700800000 | 3097.28 |
| 1362960000000 | 3102.82 |
| 1363046400000 | 3128.86 |
| 1363132800000 | 3111.44 |
| 1363219200000 | 3108.88 |
| 1363305600000 | 3113.65 |
| 1363564800000 | 3071.78 |
| 1363651200000 | 3090.27 |
| 1363737600000 | 3104.46 |
| 1363824000000 | 3119.2 |
| 1363910400000 | 3108.23 |
| 1364169600000 | 3124.44 |
| 1364256000000 | 3136.99 |
| 1364342400000 | 3144.44 |
| 1364428800000 | 3168.89 |
| 1364515200000 | 3168.58 |
| 1364774400000 | 3183.37 |
| 1364860800000 | 3219.32 |
| 1364947200000 | 3202.15 |
| 1365033600000 | 3219.42 |
| 1365120000000 | 3271.12 |
| 1365379200000 | 3292.99 |
| 1365465600000 | 3318.07 |
| 1365552000000 | 3340.12 |
| 1365638400000 | 3338.48 |
| 1365724800000 | 3315.39 |
| 1365984000000 | 3294.36 |
| 1366070400000 | 3301.5 |
| 1366156800000 | 3356.45 |
| 1366243200000 | 3342.77 |
| 1366329600000 | 3330.9 |
| 1366588800000 | 3308.42 |
| 1366675200000 | 3291.38 |
| 1366761600000 | 3297.52 |
| 1366848000000 | 3318.2 |
| 1366934400000 | 3327.07 |
| 1367193600000 | 3312.13 |
| 1367280000000 | 3294.61 |
| 1367366400000 | 3294.65 |
| 1367452800000 | 3277.08 |
| 1367539200000 | 3279.48 |
| 1367798400000 | 3464.65 |
| 1367884800000 | 3519.2 |
| 1367971200000 | 3534.61 |
| 1368057600000 | 3561.87 |
| 1368144000000 | 3587.13 |
| 1368403200000 | 3655.12 |
| 1368489600000 | 3656.45 |
| 1368576000000 | 3668.71 |
| 1368662400000 | 3640.14 |
| 1368748800000 | 3650.32 |
| 1369008000000 | 3722.31 |
| 1369094400000 | 3742.49 |
| 1369180800000 | 3709.9 |
| 1369267200000 | 3635.93 |
| 1369353600000 | 3635.93 |
| 1369612800000 | 3689.75 |
| 1369699200000 | 3722.81 |
| 1369785600000 | 3707.37 |
| 1369872000000 | 3695.63 |
| 1369958400000 | 3668.3 |
| 1370217600000 | 3635.99 |
| 1370304000000 | 3661.68 |
| 1370390400000 | 3680.43 |
| 1370476800000 | 3646.56 |
| 1370563200000 | 3660.5 |
| 1370822400000 | 3655.57 |
| 1370908800000 | 3591.65 |
| 1370995200000 | 3586.87 |
| 1371081600000 | 3514.22 |
| 1371168000000 | 3553.75 |
| 1371427200000 | 3546.89 |
| 1371513600000 | 3549.05 |
| 1371600000000 | 3554.78 |
| 1371686400000 | 3480.99 |
| 1371772800000 | 3436.02 |
| 1372032000000 | 3349.87 |
| 1372118400000 | 3364.25 |
| 1372204800000 | 3389.3 |
| 1372291200000 | 3458.36 |
| 1372377600000 | 3508.21 |
| 1372636800000 | 3497.61 |
| 1372723200000 | 3497.22 |
| 1372809600000 | 3473.27 |
| 1372896000000 | 3489.74 |
| 1372982400000 | 3504.78 |
| 1373241600000 | 3476.15 |
| 1373328000000 | 3501.99 |
| 1373414400000 | 3502.22 |
| 1373500800000 | 3516.78 |
| 1373587200000 | 3506.11 |
| 1373846400000 | 3505.87 |
| 1373932800000 | 3522.18 |
| 1374019200000 | 3539.06 |
| 1374105600000 | 3575.43 |
| 1374192000000 | 3568.38 |
| 1374451200000 | 3576.37 |
| 1374537600000 | 3590.39 |
| 1374624000000 | 3581.12 |
| 1374710400000 | 3562.79 |
| 1374796800000 | 3550.68 |
| 1375056000000 | 3503.56 |
| 1375142400000 | 3506.46 |
| 1375228800000 | 3427.91 |
| 1375315200000 | 3454.81 |
| 1375401600000 | 3452.2 |
| 1375660800000 | 3507.3 |
| 1375747200000 | 3512.31 |
| 1375833600000 | 3506.8 |
| 1375920000000 | 3506.8 |
| 1376006400000 | 3506.78 |
| 1376265600000 | 3513.8 |
| 1376352000000 | 3523.14 |
| 1376438400000 | 3510.24 |
| 1376524800000 | 3496.88 |
| 1376611200000 | 3492.76 |
| 1376870400000 | 3481.79 |
| 1376956800000 | 3397.86 |
| 1377043200000 | 3383.99 |
| 1377129600000 | 3311.27 |
| 1377216000000 | 3319.06 |
| 1377475200000 | 3307.49 |
| 1377561600000 | 3199.31 |
| 1377648000000 | 3146.46 |
| 1377734400000 | 3213.83 |
| 1377820800000 | 3288.41 |
| 1378080000000 | 3273.3 |
| 1378166400000 | 3296.92 |
| 1378252800000 | 3289.59 |
| 1378339200000 | 3293.56 |
| 1378425600000 | 3267.06 |
| 1378684800000 | 3333.53 |
| 1378771200000 | 3371.33 |
| 1378857600000 | 3392.99 |
| 1378944000000 | 3395.97 |
| 1379030400000 | 3377.21 |
| 1379289600000 | 3377.21 |
| 1379376000000 | 3426.17 |
| 1379462400000 | 3452.69 |
| 1379548800000 | 3586.23 |
| 1379635200000 | 3557 |
| 1379894400000 | 3524.46 |
| 1379980800000 | 3497.01 |
| 1380067200000 | 3494.84 |
| 1380153600000 | 3494.46 |
| 1380240000000 | 3492.19 |
| 1380499200000 | 3446.81 |
| 1380585600000 | 3471.36 |
| 1380672000000 | 3486.75 |
| 1380758400000 | 3515.76 |
| 1380844800000 | 3530.71 |
| 1381104000000 | 3539.88 |
| 1381190400000 | 3533.98 |
| 1381276800000 | 3520.82 |
| 1381363200000 | 3549.83 |
| 1381449600000 | 3569.03 |
| 1381708800000 | 3554.01 |
| 1381795200000 | 3554.02 |
| 1381881600000 | 3566.87 |
| 1381968000000 | 3599.43 |
| 1382054400000 | 3601.83 |
| 1382313600000 | 3591.19 |
| 1382400000000 | 3580.38 |
| 1382486400000 | 3590.57 |
| 1382572800000 | 3600.38 |
| 1382659200000 | 3599.7 |
| 1382918400000 | 3617.3 |
| 1383004800000 | 3599.73 |
| 1383091200000 | 3595.85 |
| 1383177600000 | 3593.12 |
| 1383264000000 | 3581.76 |
| 1383523200000 | 3588.53 |
| 1383609600000 | 3588.51 |
| 1383696000000 | 3576.39 |
| 1383782400000 | 3591.19 |
| 1383868800000 | 3599.67 |
| 1384128000000 | 3579.8 |
| 1384214400000 | 3559.62 |
| 1384300800000 | 3529.5 |
| 1384387200000 | 3548.14 |
| 1384473600000 | 3562.7 |
| 1384732800000 | 3582.14 |
| 1384819200000 | 3596.66 |
| 1384905600000 | 3573 |
| 1384992000000 | 3536.42 |
| 1385078400000 | 3538.43 |
| 1385337600000 | 3531.6 |
| 1385424000000 | 3520.28 |
| 1385510400000 | 3506.91 |
| 1385596800000 | 3504.41 |
| 1385683200000 | 3508.33 |
| 1385942400000 | 3522.8 |
| 1386028800000 | 3513.1 |
| 1386115200000 | 3511.72 |
| 1386201600000 | 3502.19 |
| 1386288000000 | 3489.55 |
| 1386547200000 | 3530.98 |
| 1386633600000 | 3534.18 |
| 1386720000000 | 3530.38 |
| 1386806400000 | 3502.82 |
| 1386892800000 | 3494.29 |
| 1387152000000 | 3481.62 |
| 1387238400000 | 3480.27 |
| 1387324800000 | 3465.74 |
| 1387411200000 | 3445.61 |
| 1387497600000 | 3438.02 |
| 1387756800000 | 3424.77 |
| 1387843200000 | 3425.78 |
| 1387929600000 | 3425.78 |
| 1388016000000 | 3431.15 |
| 1388102400000 | 3458.69 |
| 1388361600000 | 3462.7 |
| 1388448000000 | 3485.21 |
| 1388620800000 | 3456.84 |
| 1388707200000 | 3458.26 |
| 1388966400000 | 3472.83 |
| 1389052800000 | 3470.45 |
| 1389139200000 | 3480.78 |
| 1389225600000 | 3478.22 |
| 1389312000000 | 3485.81 |
| 1389571200000 | 3482.86 |
| 1389657600000 | 3482.85 |
| 1389744000000 | 3435.6 |
| 1389830400000 | 3399.45 |
| 1389916800000 | 3399.44 |
| 1390176000000 | 3362.88 |
| 1390262400000 | 3371.9 |
| 1390348800000 | 3371.27 |
| 1390435200000 | 3350.54 |
| 1390521600000 | 3341.76 |
| 1390780800000 | 3290.97 |
| 1390867200000 | 3299.69 |
| 1390953600000 | 3317.44 |
| 1391040000000 | 3314.23 |
| 1391126400000 | 3314.27 |
| 1391385600000 | 3314.26 |
| 1391472000000 | 3307.87 |
| 1391558400000 | 3309.84 |
| 1391644800000 | 3327.37 |
| 1391731200000 | 3341.2 |
| 1391990400000 | 3353.95 |
| 1392076800000 | 3380.11 |
| 1392163200000 | 3398.64 |
| 1392249600000 | 3399.27 |
| 1392336000000 | 3416.02 |
| 1392595200000 | 3432.77 |
| 1392681600000 | 3423.16 |
| 1392768000000 | 3438.29 |
| 1392854400000 | 3415.11 |
| 1392940800000 | 3431.87 |
| 1393200000000 | 3439.29 |
| 1393286400000 | 3440.96 |
| 1393372800000 | 3432.4 |
| 1393459200000 | 3428 |
| 1393545600000 | 3429.73 |
| 1393804800000 | 3406.06 |
| 1393891200000 | 3426.27 |
| 1393977600000 | 3437.31 |
| 1394064000000 | 3482.64 |
| 1394150400000 | 3503.09 |
| 1394409600000 | 3459.42 |
| 1394496000000 | 3481.77 |
| 1394582400000 | 3470.8 |
| 1394668800000 | 3471.86 |
| 1394755200000 | 3447.94 |
| 1395014400000 | 3438.41 |
| 1395100800000 | 3449.66 |
| 1395187200000 | 3457.88 |
| 1395273600000 | 3424.6 |
| 1395360000000 | 3416.74 |
| 1395619200000 | 3402.31 |
| 1395705600000 | 3396.41 |
| 1395792000000 | 3409.46 |
| 1395878400000 | 3418.74 |
| 1395964800000 | 3445.16 |
| 1396224000000 | 3476.83 |
| 1396310400000 | 3474.5 |
| 1396396800000 | 3476.61 |
| 1396483200000 | 3471.49 |
| 1396569600000 | 3475.72 |
| 1396828800000 | 3489.88 |
| 1396915200000 | 3513.62 |
| 1397001600000 | 3547.49 |
| 1397088000000 | 3570.64 |
| 1397174400000 | 3551.88 |
| 1397433600000 | 3544.33 |
| 1397520000000 | 3560.21 |
| 1397606400000 | 3579.51 |
| 1397692800000 | 3576.42 |
| 1397779200000 | 3578.47 |
| 1398038400000 | 3567.77 |
| 1398124800000 | 3568.34 |
| 1398211200000 | 3567.61 |
| 1398297600000 | 3564.4 |
| 1398384000000 | 3559.23 |
| 1398643200000 | 3551.79 |
| 1398729600000 | 3533.23 |
| 1398816000000 | 3526.74 |
| 1398902400000 | 3526.74 |
| 1398988800000 | 3527.97 |
| 1399248000000 | 3519.64 |
| 1399334400000 | 3520.12 |
| 1399420800000 | 3511.8 |
| 1399507200000 | 3526.16 |
| 1399593600000 | 3537.14 |
| 1399852800000 | 3529.98 |
| 1399939200000 | 3530.16 |
| 1400025600000 | 3570.92 |
| 1400112000000 | 3559.88 |
| 1400198400000 | 3539.35 |
| 1400457600000 | 3561.98 |
| 1400544000000 | 3546.18 |
| 1400630400000 | 3540.24 |
| 1400716800000 | 3552.82 |
| 1400803200000 | 3553.89 |
| 1401062400000 | 3550.06 |
| 1401148800000 | 3546.1 |
| 1401235200000 | 3544.52 |
| 1401321600000 | 3567.67 |
| 1401408000000 | 3596.2 |
| 1401667200000 | 3559.88 |
| 1401753600000 | 3565.41 |
| 1401840000000 | 3563.56 |
| 1401926400000 | 3574.72 |
| 1402012800000 | 3580.38 |
| 1402272000000 | 3589.27 |
| 1402358400000 | 3586.68 |
| 1402444800000 | 3596.21 |
| 1402531200000 | 3593.55 |
| 1402617600000 | 3584.76 |
| 1402876800000 | 3578.71 |
| 1402963200000 | 3582.84 |
| 1403049600000 | 3576.61 |
| 1403136000000 | 3603.87 |
| 1403222400000 | 3595.05 |
| 1403481600000 | 3617.86 |
| 1403568000000 | 3638.76 |
| 1403654400000 | 3612.05 |
| 1403740800000 | 3620.05 |
| 1403827200000 | 3634.17 |
| 1404086400000 | 3633.46 |
| 1404172800000 | 3637.04 |
| 1404259200000 | 3655.06 |
| 1404345600000 | 3670.4 |
| 1404432000000 | 3696.15 |
| 1404691200000 | 3706.3 |
| 1404777600000 | 3728.15 |
| 1404864000000 | 3729.78 |
| 1404950400000 | 3740.99 |
| 1405036800000 | 3735.55 |
| 1405296000000 | 3747.16 |
| 1405382400000 | 3747.12 |
| 1405468800000 | 3762.51 |
| 1405555200000 | 3760.58 |
| 1405641600000 | 3730.04 |
| 1405900800000 | 3743.09 |
| 1405987200000 | 3747.88 |
| 1406073600000 | 3756.45 |
| 1406160000000 | 3757.73 |
| 1406246400000 | 3757.61 |
| 1406505600000 | 3757.58 |
| 1406592000000 | 3757.58 |
| 1406678400000 | 3763.18 |
| 1406764800000 | 3743.8 |
| 1406851200000 | 3723.13 |
| 1407110400000 | 3750.88 |
| 1407196800000 | 3764.49 |
| 1407283200000 | 3751.58 |
| 1407369600000 | 3737.01 |
| 1407456000000 | 3715.92 |
| 1407715200000 | 3732.13 |
| 1407801600000 | 3732.5 |
| 1407888000000 | 3764.98 |
| 1407974400000 | 3771.86 |
| 1408060800000 | 3806.64 |
| 1408320000000 | 3796.34 |
| 1408406400000 | 3807.42 |
| 1408492800000 | 3786.75 |
| 1408579200000 | 3775.23 |
| 1408665600000 | 3785.84 |
| 1408924800000 | 3772.49 |
| 1409011200000 | 3771.25 |
| 1409097600000 | 3784.35 |
| 1409184000000 | 3773.62 |
| 1409270400000 | 3750.85 |
| 1409529600000 | 3750.82 |
| 1409616000000 | 3724.1 |
| 1409702400000 | 3724.15 |
| 1409788800000 | 3730.87 |
| 1409875200000 | 3741.65 |
| 1410134400000 | 3754.91 |
| 1410220800000 | 3729.42 |
| 1410307200000 | 3716.04 |
| 1410393600000 | 3724.51 |
| 1410480000000 | 3721 |
| 1410739200000 | 3671.84 |
| 1410825600000 | 3671.83 |
| 1410912000000 | 3684.06 |
| 1410998400000 | 3653.89 |
| 1411084800000 | 3688.3 |
| 1411344000000 | 3660.87 |
| 1411430400000 | 3647.23 |
| 1411516800000 | 3659.11 |
| 1411603200000 | 3657.25 |
| 1411689600000 | 3645.33 |
| 1411948800000 | 3621.72 |
| 1412035200000 | 3624.34 |
| 1412121600000 | 3621 |
| 1412208000000 | 3621.21 |
| 1412294400000 | 3602.01 |
| 1412553600000 | 3600.99 |
| 1412640000000 | 3575.02 |
| 1412726400000 | 3492.36 |
| 1412812800000 | 3548.67 |
| 1412899200000 | 3511.9 |
| 1413158400000 | 3478.16 |
| 1413244800000 | 3453.46 |
| 1413331200000 | 3417.8 |
| 1413417600000 | 3335.04 |
| 1413504000000 | 3415.68 |
| 1413763200000 | 3459.21 |
| 1413849600000 | 3468.15 |
| 1413936000000 | 3467.8 |
| 1414022400000 | 3501.22 |
| 1414108800000 | 3526.02 |
| 1414368000000 | 3550.2 |
| 1414454400000 | 3539.37 |
| 1414540800000 | 3560 |
| 1414627200000 | 3565.6 |
| 1414713600000 | 3580.41 |
| 1414972800000 | 3557.5 |
| 1415059200000 | 3534.89 |
| 1415145600000 | 3504.44 |
| 1415232000000 | 3508.67 |
| 1415318400000 | 3498.33 |
| 1415577600000 | 3494.59 |
| 1415664000000 | 3450.55 |
| 1415750400000 | 3446.71 |
| 1415836800000 | 3436.61 |
| 1415923200000 | 3411 |
| 1416182400000 | 3392.48 |
| 1416268800000 | 3387.12 |
| 1416355200000 | 3387.32 |
| 1416441600000 | 3367 |
| 1416528000000 | 3373.68 |
| 1416787200000 | 3393.08 |
| 1416873600000 | 3389.97 |
| 1416960000000 | 3391.8 |
| 1417046400000 | 3393.4 |
| 1417132800000 | 3341.28 |
| 1417392000000 | 3185.5 |
| 1417478400000 | 3211.78 |
| 1417564800000 | 3158.36 |
| 1417651200000 | 3146.49 |
| 1417737600000 | 3130.09 |
| 1417996800000 | 3094.44 |
| 1418083200000 | 3073.83 |
| 1418169600000 | 3090.58 |
| 1418256000000 | 3052.29 |
| 1418342400000 | 3011.61 |
| 1418601600000 | 2902.68 |
| 1418688000000 | 2895.23 |
| 1418774400000 | 2943.37 |
| 1418860800000 | 2995.4 |
| 1418947200000 | 3033.36 |
| 1419206400000 | 3078.33 |
| 1419292800000 | 3058.75 |
| 1419379200000 | 3065.87 |
| 1419465600000 | 3065.87 |
| 1419552000000 | 3092.49 |
| 1419811200000 | 3083.75 |
| 1419897600000 | 3071.31 |
| 1419984000000 | 3081.16 |
| 1420156800000 | 3058.23 |
| 1420416000000 | 3017.47 |
| 1420502400000 | 2960.86 |
| 1420588800000 | 2936.9 |
| 1420675200000 | 2972.93 |
| 1420761600000 | 2990.38 |
| 1421020800000 | 2985.2 |
| 1421107200000 | 2967.62 |
| 1421193600000 | 2971.87 |
| 1421280000000 | 3001.9 |
| 1421366400000 | 2992.07 |
| 1421625600000 | 2999.97 |
| 1421712000000 | 2969.48 |
| 1421798400000 | 2978.89 |
| 1421884800000 | 3032.76 |
| 1421971200000 | 3046.27 |
| 1422230400000 | 3030.61 |
| 1422316800000 | 3050.56 |
| 1422403200000 | 3030.08 |
| 1422489600000 | 3009.12 |
| 1422576000000 | 3018.96 |
| 1422835200000 | 3018.97 |
| 1422921600000 | 3018.96 |
| 1423008000000 | 3080.58 |
| 1423094400000 | 3071.79 |
| 1423180800000 | 3107.88 |
| 1423440000000 | 3103.18 |
| 1423526400000 | 3104.02 |
| 1423612800000 | 3092.66 |
| 1423699200000 | 3080.65 |
| 1423785600000 | 3122.04 |
| 1424044800000 | 3129.41 |
| 1424131200000 | 3119.02 |
| 1424217600000 | 3092.2 |
| 1424304000000 | 3092.2 |
| 1424390400000 | 3092.15 |
| 1424649600000 | 3078.18 |
| 1424736000000 | 3090.23 |
| 1424822400000 | 3111.69 |
| 1424908800000 | 3138.25 |
| 1424995200000 | 3133.43 |
| 1425254400000 | 3096.94 |
| 1425340800000 | 3100.85 |
| 1425427200000 | 3087.39 |
| 1425513600000 | 3083.37 |
| 1425600000000 | 3075.47 |
| 1425859200000 | 3048.6 |
| 1425945600000 | 3048.28 |
| 1426032000000 | 3033.55 |
| 1426118400000 | 3058.14 |
| 1426204800000 | 3049.82 |
| 1426464000000 | 3007.53 |
| 1426550400000 | 3006.31 |
| 1426636800000 | 2988.5 |
| 1426723200000 | 3001.34 |
| 1426809600000 | 2993.97 |
| 1427068800000 | 3014.1 |
| 1427155200000 | 3058.13 |
| 1427241600000 | 3040.67 |
| 1427328000000 | 3060.11 |
| 1427414400000 | 3043.43 |
| 1427673600000 | 3027.62 |
| 1427760000000 | 3036.91 |
| 1427846400000 | 3025.24 |
| 1427932800000 | 3061.22 |
| 1428019200000 | 3073.2 |
| 1428278400000 | 3110.29 |
| 1428364800000 | 3117.7 |
| 1428451200000 | 3125.34 |
| 1428537600000 | 3132.62 |
| 1428624000000 | 3097.67 |
| 1428883200000 | 3069.31 |
| 1428969600000 | 3065.43 |
| 1429056000000 | 3081.76 |
| 1429142400000 | 3142.28 |
| 1429228800000 | 3174.61 |
| 1429488000000 | 3167.12 |
| 1429574400000 | 3165.32 |
| 1429660800000 | 3185.69 |
| 1429747200000 | 3170.76 |
| 1429833600000 | 3209.65 |
| 1430092800000 | 3206.37 |
| 1430179200000 | 3201.23 |
| 1430265600000 | 3204.79 |
| 1430352000000 | 3213.51 |
| 1430438400000 | 3213.52 |
| 1430697600000 | 3212.21 |
| 1430784000000 | 3161.99 |
| 1430870400000 | 3191.3 |
| 1430956800000 | 3156.64 |
| 1431043200000 | 3164.77 |
| 1431302400000 | 3151.61 |
| 1431388800000 | 3127.23 |
| 1431475200000 | 3141.92 |
| 1431561600000 | 3169.9 |
| 1431648000000 | 3187.59 |
| 1431907200000 | 3195.52 |
| 1431993600000 | 3179.73 |
| 1432080000000 | 3145.44 |
| 1432166400000 | 3144.66 |
| 1432252800000 | 3153.5 |
| 1432512000000 | 3115.35 |
| 1432598400000 | 3085.15 |
| 1432684800000 | 3067.9 |
| 1432771200000 | 3051.71 |
| 1432857600000 | 3027.26 |
| 1433116800000 | 3022.27 |
| 1433203200000 | 3016.81 |
| 1433289600000 | 3050.69 |
| 1433376000000 | 3061.58 |
| 1433462400000 | 3042.74 |
| 1433721600000 | 2998.53 |
| 1433808000000 | 2988.13 |
| 1433894400000 | 3005.46 |
| 1433980800000 | 2986.77 |
| 1434067200000 | 2981.85 |
| 1434326400000 | 2954.47 |
| 1434412800000 | 2940.64 |
| 1434499200000 | 2939.64 |
| 1434585600000 | 2979.79 |
| 1434672000000 | 2959.61 |
| 1434931200000 | 2983.33 |
| 1435017600000 | 2982.67 |
| 1435104000000 | 2978.81 |
| 1435190400000 | 2969.72 |
| 1435276800000 | 2959.83 |
| 1435536000000 | 2901.38 |
| 1435622400000 | 2922.53 |
| 1435708800000 | 2978.56 |
| 1435795200000 | 2962.64 |
| 1435881600000 | 2946.65 |
| 1436140800000 | 2895.27 |
| 1436227200000 | 2888.36 |
| 1436313600000 | 2848.15 |
| 1436400000000 | 2873.46 |
| 1436486400000 | 2888.3 |
| 1436745600000 | 2887.42 |
| 1436832000000 | 2893.4 |
| 1436918400000 | 2901.62 |
| 1437004800000 | 2892.86 |
| 1437091200000 | 2893.72 |
| 1437350400000 | 2899.13 |
| 1437436800000 | 2901.31 |
| 1437523200000 | 2926.27 |
| 1437609600000 | 2937.19 |
| 1437696000000 | 2930.48 |
| 1437955200000 | 2920.71 |
| 1438041600000 | 2877.03 |
| 1438128000000 | 2895.28 |
| 1438214400000 | 2899.45 |
| 1438300800000 | 2896.52 |
| 1438560000000 | 2867.5 |
| 1438646400000 | 2859.59 |
| 1438732800000 | 2850.57 |
| 1438819200000 | 2811.95 |
| 1438905600000 | 2764.73 |
| 1439164800000 | 2693.33 |
| 1439251200000 | 2656.6 |
| 1439337600000 | 2511.79 |
| 1439424000000 | 2586.7 |
| 1439510400000 | 2509.22 |
| 1439769600000 | 2439.04 |
| 1439856000000 | 2454.7 |
| 1439942400000 | 2476.64 |
| 1440028800000 | 2448.95 |
| 1440115200000 | 2417.32 |
| 1440374400000 | 2312.69 |
| 1440460800000 | 2322.3 |
| 1440547200000 | 2318.87 |
| 1440633600000 | 2356.22 |
| 1440720000000 | 2383.83 |
| 1440979200000 | 2383.24 |
| 1441065600000 | 2403.93 |
| 1441152000000 | 2377.64 |
| 1441238400000 | 2372.62 |
| 1441324800000 | 2368.09 |
| 1441584000000 | 2324.68 |
| 1441670400000 | 2330.8 |
| 1441756800000 | 2361.66 |
| 1441843200000 | 2361.35 |
| 1441929600000 | 2380.23 |
| 1442188800000 | 2396.63 |
| 1442275200000 | 2410.02 |
| 1442361600000 | 2410.16 |
| 1442448000000 | 2470.54 |
| 1442534400000 | 2499.64 |
| 1442793600000 | 2450.92 |
| 1442880000000 | 2435.92 |
| 1442966400000 | 2398.55 |
| 1443052800000 | 2398.54 |
| 1443139200000 | 2387.1 |
| 1443398400000 | 2381.35 |
| 1443484800000 | 2346.1 |
| 1443571200000 | 2397.23 |
| 1443657600000 | 2398.48 |
| 1443744000000 | 2388.41 |
| 1444003200000 | 2423.24 |
| 1444089600000 | 2426.26 |
| 1444176000000 | 2537.89 |
| 1444262400000 | 2522.53 |
| 1444348800000 | 2601.77 |
| 1444608000000 | 2611.37 |
| 1444694400000 | 2579.61 |
| 1444780800000 | 2579.63 |
| 1444867200000 | 2629.53 |
| 1444953600000 | 2593.91 |
| 1445212800000 | 2582.07 |
| 1445299200000 | 2554.74 |
| 1445385600000 | 2559.36 |
| 1445472000000 | 2564.23 |
| 1445558400000 | 2614.03 |
| 1445817600000 | 2610.88 |
| 1445904000000 | 2572.68 |
| 1445990400000 | 2564.02 |
| 1446076800000 | 2551.98 |
| 1446163200000 | 2568.72 |
| 1446422400000 | 2567.83 |
| 1446508800000 | 2588.67 |
| 1446595200000 | 2602.23 |
| 1446681600000 | 2590.85 |
| 1446768000000 | 2604.5 |
| 1447027200000 | 2580.47 |
| 1447113600000 | 2580.49 |
| 1447200000000 | 2570.37 |
| 1447286400000 | 2573.49 |
| 1447372800000 | 2564.03 |
| 1447632000000 | 2540.33 |
| 1447718400000 | 2560.45 |
| 1447804800000 | 2554.26 |
| 1447891200000 | 2579.96 |
| 1447977600000 | 2625.35 |
| 1448236800000 | 2610.7 |
| 1448323200000 | 2632.65 |
| 1448409600000 | 2633.65 |
| 1448496000000 | 2627.5 |
| 1448582400000 | 2604.15 |
| 1448841600000 | 2593.73 |
| 1448928000000 | 2624.52 |
| 1449014400000 | 2638.64 |
| 1449100800000 | 2623.72 |
| 1449187200000 | 2636.83 |
| 1449446400000 | 2660.73 |
| 1449532800000 | 2632.57 |
| 1449619200000 | 2625.61 |
| 1449705600000 | 2628.99 |
| 1449792000000 | 2599.74 |
| 1450051200000 | 2555.55 |
| 1450137600000 | 2586.79 |
| 1450224000000 | 2609.62 |
| 1450310400000 | 2638.61 |
| 1450396800000 | 2637.62 |
| 1450656000000 | 2631.76 |
| 1450742400000 | 2645.42 |
| 1450828800000 | 2651.85 |
| 1450915200000 | 2651.85 |
| 1451001600000 | 2651.85 |
| 1451260800000 | 2667.24 |
| 1451347200000 | 2684.36 |
| 1451433600000 | 2676.39 |
| 1451520000000 | 2681.81 |
| 1451865600000 | 2633.09 |
| 1451952000000 | 2655.39 |
| 1452038400000 | 2655.98 |
| 1452124800000 | 2640.92 |
| 1452211200000 | 2645.44 |
| 1452470400000 | 2634.95 |
| 1452556800000 | 2615.75 |
| 1452643200000 | 2634.96 |
| 1452729600000 | 2606.19 |
| 1452816000000 | 2600.15 |
| 1453075200000 | 2584.72 |
| 1453161600000 | 2614.27 |
| 1453248000000 | 2567.34 |
| 1453334400000 | 2540.72 |
| 1453420800000 | 2619.68 |
| 1453680000000 | 2619.7 |
| 1453766400000 | 2589.53 |
| 1453852800000 | 2614.36 |
| 1453939200000 | 2624.89 |
| 1454025600000 | 2663.23 |
| 1454284800000 | 2663.25 |
| 1454371200000 | 2642.35 |
| 1454457600000 | 2623.69 |
| 1454544000000 | 2676.9 |
| 1454630400000 | 2658.29 |
| 1454889600000 | 2658.3 |
| 1454976000000 | 2658.3 |
| 1455062400000 | 2681.82 |
| 1455148800000 | 2656.53 |
| 1455235200000 | 2633.39 |
| 1455494400000 | 2667.37 |
| 1455580800000 | 2661.61 |
| 1455667200000 | 2630.14 |
| 1455753600000 | 2675.85 |
| 1455840000000 | 2657.18 |
| 1456099200000 | 2677.8 |
| 1456185600000 | 2688.08 |
| 1456272000000 | 2663.9 |
| 1456358400000 | 2653.01 |
| 1456444800000 | 2635.49 |
| 1456704000000 | 2649.59 |
| 1456790400000 | 2674.32 |
| 1456876800000 | 2687.27 |
| 1456963200000 | 2712.39 |
| 1457049600000 | 2717.49 |
| 1457308800000 | 2716.7 |
| 1457395200000 | 2687.57 |
| 1457481600000 | 2696.8 |
| 1457568000000 | 2735.98 |
| 1457654400000 | 2751.6 |
| 1457913600000 | 2737.58 |
| 1458000000000 | 2725 |
| 1458086400000 | 2730.86 |
| 1458172800000 | 2795.6 |
| 1458259200000 | 2818.64 |
| 1458518400000 | 2800.35 |
| 1458604800000 | 2838.12 |
| 1458691200000 | 2853.89 |
| 1458777600000 | 2821.77 |
| 1458864000000 | 2815.84 |
| 1459123200000 | 2822.23 |
| 1459209600000 | 2840.71 |
| 1459296000000 | 2890.48 |
| 1459382400000 | 2926.82 |
| 1459468800000 | 2937.71 |
| 1459728000000 | 2946.7 |
| 1459814400000 | 2937.47 |
| 1459900800000 | 2932.03 |
| 1459987200000 | 2950.87 |
| 1460073600000 | 2961.6 |
| 1460332800000 | 2962.41 |
| 1460419200000 | 2981.15 |
| 1460505600000 | 2982.66 |
| 1460592000000 | 2969.16 |
| 1460678400000 | 2953.71 |
| 1460937600000 | 2918.86 |
| 1461024000000 | 2948.67 |
| 1461110400000 | 2970.1 |
| 1461196800000 | 2963.66 |
| 1461283200000 | 2948.56 |
| 1461542400000 | 2916.76 |
| 1461628800000 | 2869.82 |
| 1461715200000 | 2882.95 |
| 1461801600000 | 2881.28 |
| 1461888000000 | 2869.99 |
| 1462147200000 | 2869.98 |
| 1462233600000 | 2837.86 |
| 1462320000000 | 2805.09 |
| 1462406400000 | 2793.48 |
| 1462492800000 | 2804.45 |
| 1462752000000 | 2790.67 |
| 1462838400000 | 2764.25 |
| 1462924800000 | 2788.45 |
| 1463011200000 | 2795.82 |
| 1463097600000 | 2787.53 |
| 1463356800000 | 2767.59 |
| 1463443200000 | 2786.5 |
| 1463529600000 | 2756.93 |
| 1463616000000 | 2744.04 |
| 1463702400000 | 2742.77 |
| 1463961600000 | 2748.16 |
| 1464048000000 | 2714.52 |
| 1464134400000 | 2720 |
| 1464220800000 | 2729.62 |
| 1464307200000 | 2746.18 |
| 1464566400000 | 2711.59 |
| 1464652800000 | 2709.58 |
| 1464739200000 | 2695.5 |
| 1464825600000 | 2697.12 |
| 1464912000000 | 2708.93 |
| 1465171200000 | 2739.8 |
| 1465257600000 | 2794.15 |
| 1465344000000 | 2789.54 |
| 1465430400000 | 2788.59 |
| 1465516800000 | 2773.49 |
| 1465776000000 | 2737.83 |
| 1465862400000 | 2726.81 |
| 1465948800000 | 2727.8 |
| 1466035200000 | 2706.05 |
| 1466121600000 | 2711.14 |
| 1466380800000 | 2729.63 |
| 1466467200000 | 2766.59 |
| 1466553600000 | 2766.58 |
| 1466640000000 | 2772.79 |
| 1466726400000 | 2694.44 |
| 1466985600000 | 2680.06 |
| 1467072000000 | 2722.24 |
| 1467158400000 | 2778.78 |
| 1467244800000 | 2780.87 |
| 1467331200000 | 2803.02 |
| 1467590400000 | 2811.06 |
| 1467676800000 | 2799.07 |
| 1467763200000 | 2799.07 |
| 1467849600000 | 2799.07 |
| 1467936000000 | 2781.65 |
| 1468195200000 | 2822.84 |
| 1468281600000 | 2836.41 |
| 1468368000000 | 2891.22 |
| 1468454400000 | 2894.19 |
| 1468540800000 | 2895.79 |
| 1468800000000 | 2885.84 |
| 1468886400000 | 2885.16 |
| 1468972800000 | 2867.12 |
| 1469059200000 | 2840.97 |
| 1469145600000 | 2840.81 |
| 1469404800000 | 2841.82 |
| 1469491200000 | 2836.83 |
| 1469577600000 | 2831.68 |
| 1469664000000 | 2853.18 |
| 1469750400000 | 2833.28 |
| 1470009600000 | 2882.25 |
| 1470096000000 | 2861.27 |
| 1470182400000 | 2855.33 |
| 1470268800000 | 2872.47 |
| 1470355200000 | 2909.21 |
| 1470614400000 | 2913.94 |
| 1470700800000 | 2927.85 |
| 1470787200000 | 2963.98 |
| 1470873600000 | 2966.61 |
| 1470960000000 | 2961.23 |
| 1471219200000 | 2983.09 |
| 1471305600000 | 3007.08 |
| 1471392000000 | 2975.48 |
| 1471478400000 | 2992.49 |
| 1471564800000 | 2962.85 |
| 1471824000000 | 2954.49 |
| 1471910400000 | 2940.8 |
| 1471996800000 | 2916.66 |
| 1472083200000 | 2933.48 |
| 1472169600000 | 2937.66 |
| 1472428800000 | 2921.84 |
| 1472515200000 | 2922.08 |
| 1472601600000 | 2922.1 |
| 1472688000000 | 2902.18 |
| 1472774400000 | 2900.45 |
| 1473033600000 | 2920.49 |
| 1473120000000 | 2922.29 |
| 1473206400000 | 2946.9 |
| 1473292800000 | 2964.09 |
| 1473379200000 | 2937.44 |
| 1473638400000 | 2937.45 |
| 1473724800000 | 2891.68 |
| 1473811200000 | 2871.55 |
| 1473897600000 | 2881.04 |
| 1473984000000 | 2881.04 |
| 1474243200000 | 2869.19 |
| 1474329600000 | 2868.39 |
| 1474416000000 | 2879.79 |
| 1474502400000 | 2922.02 |
| 1474588800000 | 2922.98 |
| 1474848000000 | 2901.73 |
| 1474934400000 | 2908 |
| 1475020800000 | 2917.13 |
| 1475107200000 | 2934.72 |
| 1475193600000 | 2905.55 |
| 1475452800000 | 2905.54 |
| 1475539200000 | 2922.76 |
| 1475625600000 | 2914.96 |
| 1475712000000 | 2912.01 |
| 1475798400000 | 2895.72 |
| 1476057600000 | 2886.19 |
| 1476144000000 | 2891.66 |
| 1476230400000 | 2869.29 |
| 1476316800000 | 2852.72 |
| 1476403200000 | 2867.76 |
| 1476662400000 | 2855.87 |
| 1476748800000 | 2886.84 |
| 1476835200000 | 2891.43 |
| 1476921600000 | 2890.97 |
| 1477008000000 | 2898.47 |
| 1477267200000 | 2898.93 |
| 1477353600000 | 2905.35 |
| 1477440000000 | 2895.11 |
| 1477526400000 | 2881.59 |
| 1477612800000 | 2868.64 |
| 1477872000000 | 2862.67 |
| 1477958400000 | 2870.47 |
| 1478044800000 | 2840.75 |
| 1478131200000 | 2833.18 |
| 1478217600000 | 2827.02 |
| 1478476800000 | 2832.83 |
| 1478563200000 | 2842.99 |
| 1478649600000 | 2795.97 |
| 1478736000000 | 2791.75 |
| 1478822400000 | 2755.24 |
| 1479081600000 | 2707.99 |
| 1479168000000 | 2722.56 |
| 1479254400000 | 2717.35 |
| 1479340800000 | 2673.73 |
| 1479427200000 | 2667.13 |
| 1479686400000 | 2658.27 |
| 1479772800000 | 2661.51 |
| 1479859200000 | 2627.66 |
| 1479945600000 | 2609.58 |
| 1480032000000 | 2600.22 |
| 1480291200000 | 2582.4 |
| 1480377600000 | 2566.85 |
| 1480464000000 | 2576.46 |
| 1480550400000 | 2574.24 |
| 1480636800000 | 2588.02 |
| 1480896000000 | 2578.13 |
| 1480982400000 | 2584.65 |
| 1481068800000 | 2587.32 |
| 1481155200000 | 2608.29 |
| 1481241600000 | 2612.81 |
| 1481500800000 | 2612.8 |
| 1481587200000 | 2614.12 |
| 1481673600000 | 2600.79 |
| 1481760000000 | 2594.96 |
| 1481846400000 | 2590.35 |
| 1482105600000 | 2592.61 |
| 1482192000000 | 2585 |
| 1482278400000 | 2588 |
| 1482364800000 | 2583.44 |
| 1482451200000 | 2572.83 |
| 1482710400000 | 2572.83 |
| 1482796800000 | 2570.62 |
| 1482883200000 | 2575.04 |
| 1482969600000 | 2569.69 |
| 1483056000000 | 2575.39 |
| 1483315200000 | 2575.39 |
| 1483401600000 | 2584.93 |
| 1483488000000 | 2594.15 |
| 1483574400000 | 2616.03 |
| 1483660800000 | 2623.8 |
| 1483920000000 | 2618.83 |
| 1484006400000 | 2629.71 |
| 1484092800000 | 2653.89 |
| 1484179200000 | 2679.74 |
| 1484265600000 | 2672.02 |
| 1484524800000 | 2650.91 |
| 1484611200000 | 2676.41 |
| 1484697600000 | 2695.34 |
| 1484784000000 | 2687.32 |
| 1484870400000 | 2675.92 |
| 1485129600000 | 2676.8 |
| 1485216000000 | 2695.07 |
| 1485302400000 | 2693.43 |
| 1485388800000 | 2715.35 |
| 1485475200000 | 2721.97 |
| 1485734400000 | 2721.96 |
| 1485820800000 | 2721.71 |
| 1485907200000 | 2721.71 |
| 1485993600000 | 2740.96 |
| 1486080000000 | 2746.01 |
| 1486339200000 | 2765.16 |
| 1486425600000 | 2766.05 |
| 1486512000000 | 2765.84 |
| 1486598400000 | 2765.83 |
| 1486684800000 | 2768.49 |
| 1486944000000 | 2778.37 |
| 1487030400000 | 2782.58 |
| 1487116800000 | 2778.21 |
| 1487203200000 | 2765.95 |
| 1487289600000 | 2774.91 |
| 1487548800000 | 2776.66 |
| 1487635200000 | 2784.39 |
| 1487721600000 | 2800.96 |
| 1487808000000 | 2799.46 |
| 1487894400000 | 2795.33 |
| 1488153600000 | 2771.01 |
| 1488240000000 | 2775.87 |
| 1488326400000 | 2783.18 |
| 1488412800000 | 2806.85 |
| 1488499200000 | 2798.45 |
| 1488758400000 | 2816.67 |
| 1488844800000 | 2838.85 |
| 1488931200000 | 2839.93 |
| 1489017600000 | 2815.72 |
| 1489104000000 | 2819.47 |
| 1489363200000 | 2822.9 |
| 1489449600000 | 2827.13 |
| 1489536000000 | 2823.26 |
| 1489622400000 | 2853.65 |
| 1489708800000 | 2876.92 |
| 1489968000000 | 2883.02 |
| 1490054400000 | 2893.28 |
| 1490140800000 | 2886.61 |
| 1490227200000 | 2908.22 |
| 1490313600000 | 2901.76 |
| 1490572800000 | 2914.19 |
| 1490659200000 | 2927.41 |
| 1490745600000 | 2930.92 |
| 1490832000000 | 2937.04 |
| 1490918400000 | 2930.82 |
| 1491177600000 | 2942.14 |
| 1491264000000 | 2946.94 |
| 1491350400000 | 2971.81 |
| 1491436800000 | 2959.73 |
| 1491523200000 | 2952.77 |
| 1491782400000 | 2963.75 |
| 1491868800000 | 2958.66 |
| 1491955200000 | 2969.02 |
| 1492041600000 | 2958.65 |
| 1492128000000 | 2928.61 |
| 1492387200000 | 2951.82 |
| 1492473600000 | 2968.3 |
| 1492560000000 | 2967.07 |
| 1492646400000 | 2974.41 |
| 1492732800000 | 2992.76 |
| 1492992000000 | 2992.76 |
| 1493078400000 | 3049.74 |
| 1493164800000 | 3079.62 |
| 1493251200000 | 3081.32 |
| 1493337600000 | 3102.32 |
| 1493596800000 | 3102.32 |
| 1493683200000 | 3127.45 |
| 1493769600000 | 3130.62 |
| 1493856000000 | 3098.05 |
| 1493942400000 | 3110.28 |
| 1494201600000 | 3142.76 |
| 1494288000000 | 3131.1 |
| 1494374400000 | 3131.09 |
| 1494460800000 | 3150.26 |
| 1494547200000 | 3144.81 |
| 1494806400000 | 3162.56 |
| 1494892800000 | 3164.75 |
| 1494979200000 | 3156.95 |
| 1495065600000 | 3133.52 |
| 1495152000000 | 3152.57 |
| 1495411200000 | 3166.15 |
| 1495497600000 | 3152.8 |
| 1495584000000 | 3133.5 |
| 1495670400000 | 3149.52 |
| 1495756800000 | 3138.8 |
| 1496016000000 | 3113.26 |
| 1496102400000 | 3086.83 |
| 1496188800000 | 3083.69 |
| 1496275200000 | 3076.12 |
| 1496361600000 | 3124.71 |
| 1496620800000 | 3145.32 |
| 1496707200000 | 3127.85 |
| 1496793600000 | 3126.35 |
| 1496880000000 | 3133.14 |
| 1496966400000 | 3146.36 |
| 1497225600000 | 3146.38 |
| 1497312000000 | 3142.62 |
| 1497398400000 | 3160.69 |
| 1497484800000 | 3150.95 |
| 1497571200000 | 3138.35 |
| 1497830400000 | 3107.52 |
| 1497916800000 | 3098.44 |
| 1498003200000 | 3085.46 |
| 1498089600000 | 3083.48 |
| 1498176000000 | 3091.9 |
| 1498435200000 | 3091.9 |
| 1498521600000 | 3091.9 |
| 1498608000000 | 3097.94 |
| 1498694400000 | 3117.34 |
| 1498780800000 | 3126.32 |
| 1499040000000 | 3114.95 |
| 1499126400000 | 3111.97 |
| 1499212800000 | 3120.39 |
| 1499299200000 | 3121.66 |
| 1499385600000 | 3101.21 |
| 1499644800000 | 3091.14 |
| 1499731200000 | 3063.11 |
| 1499817600000 | 3081.91 |
| 1499904000000 | 3082.64 |
| 1499990400000 | 3076.82 |
| 1500249600000 | 3092.43 |
| 1500336000000 | 3103.28 |
| 1500422400000 | 3108.57 |
| 1500508800000 | 3102.87 |
| 1500595200000 | 3095 |
| 1500854400000 | 3102.57 |
| 1500940800000 | 3094.65 |
| 1501027200000 | 3096.29 |
| 1501113600000 | 3121.34 |
| 1501200000000 | 3122.01 |
| 1501459200000 | 3129.17 |
| 1501545600000 | 3116.42 |
| 1501632000000 | 3126.65 |
| 1501718400000 | 3126.62 |
| 1501804800000 | 3124.38 |
| 1502064000000 | 3116.57 |
| 1502150400000 | 3113.95 |
| 1502236800000 | 3111.01 |
| 1502323200000 | 3092.77 |
| 1502409600000 | 3053.99 |
| 1502668800000 | 3072.63 |
| 1502755200000 | 3086.49 |
| 1502841600000 | 3110.31 |
| 1502928000000 | 3124.03 |
| 1503014400000 | 3129.7 |
| 1503273600000 | 3130.21 |
| 1503360000000 | 3146.89 |
| 1503446400000 | 3157.27 |
| 1503532800000 | 3170.18 |
| 1503619200000 | 3171.46 |
| 1503878400000 | 3169.1 |
| 1503964800000 | 3148.56 |
| 1504051200000 | 3174.05 |
| 1504137600000 | 3174.04 |
| 1504224000000 | 3174.06 |
| 1504483200000 | 3174.05 |
| 1504569600000 | 3185.56 |
| 1504656000000 | 3200.18 |
| 1504742400000 | 3235.17 |
| 1504828800000 | 3265.5 |
| 1505088000000 | 3269.56 |
| 1505174400000 | 3259.2 |
| 1505260800000 | 3268.74 |
| 1505347200000 | 3258.06 |
| 1505433600000 | 3280.61 |
| 1505692800000 | 3256.86 |
| 1505779200000 | 3252.45 |
| 1505865600000 | 3252.51 |
| 1505952000000 | 3237.9 |
| 1506038400000 | 3237.92 |
| 1506297600000 | 3211.27 |
| 1506384000000 | 3188.92 |
| 1506470400000 | 3177.85 |
| 1506556800000 | 3169.17 |
| 1506643200000 | 3210.03 |
| 1506902400000 | 3190.33 |
| 1506988800000 | 3191.6 |
| 1507075200000 | 3203.48 |
| 1507161600000 | 3219.08 |
| 1507248000000 | 3224.17 |
| 1507507200000 | 3220.18 |
| 1507593600000 | 3234.1 |
| 1507680000000 | 3247.68 |
| 1507766400000 | 3240.29 |
| 1507852800000 | 3248.7 |
| 1508112000000 | 3264.78 |
| 1508198400000 | 3244.96 |
| 1508284800000 | 3244.96 |
| 1508371200000 | 3249.74 |
| 1508457600000 | 3233.18 |
| 1508716800000 | 3229.86 |
| 1508803200000 | 3220.19 |
| 1508889600000 | 3225.02 |
| 1508976000000 | 3222.32 |
| 1509062400000 | 3242.64 |
| 1509321600000 | 3280.12 |
| 1509408000000 | 3279.16 |
| 1509494400000 | 3273.12 |
| 1509580800000 | 3273.96 |
| 1509667200000 | 3272.02 |
| 1509926400000 | 3285.35 |
| 1510012800000 | 3289.93 |
| 1510099200000 | 3283.21 |
| 1510185600000 | 3301.56 |
| 1510272000000 | 3307.98 |
| 1510531200000 | 3307.53 |
| 1510617600000 | 3295.78 |
| 1510704000000 | 3289.86 |
| 1510790400000 | 3274.88 |
| 1510876800000 | 3289.21 |
| 1511136000000 | 3288.55 |
| 1511222400000 | 3269.75 |
| 1511308800000 | 3324.61 |
| 1511395200000 | 3339.63 |
| 1511481600000 | 3316.5 |
| 1511740800000 | 3313.66 |
| 1511827200000 | 3315.8 |
| 1511913600000 | 3334.79 |
| 1512000000000 | 3358.27 |
| 1512086400000 | 3358.26 |
| 1512345600000 | 3347.77 |
| 1512432000000 | 3320.11 |
| 1512518400000 | 3298.26 |
| 1512604800000 | 3297.31 |
| 1512691200000 | 3290.73 |
| 1512950400000 | 3310.94 |
| 1513036800000 | 3314.05 |
| 1513123200000 | 3315.43 |
| 1513209600000 | 3336.81 |
| 1513296000000 | 3352.76 |
| 1513555200000 | 3347.32 |
| 1513641600000 | 3342.79 |
| 1513728000000 | 3360.75 |
| 1513814400000 | 3363.29 |
| 1513900800000 | 3376.04 |
| 1514160000000 | 3376.04 |
| 1514246400000 | 3361.68 |
| 1514332800000 | 3378.56 |
| 1514419200000 | 3392.6 |
| 1514505600000 | 3454.36 |
| 1514851200000 | 3462.83 |
| 1514937600000 | 3531.45 |
| 1515024000000 | 3574.16 |
| 1515110400000 | 3623.2 |
| 1515369600000 | 3682.48 |
| 1515456000000 | 3645.26 |
| 1515542400000 | 3624.8 |
| 1515628800000 | 3608.38 |
| 1515715200000 | 3637.05 |
| 1515974400000 | 3625.84 |
| 1516060800000 | 3625.2 |
| 1516147200000 | 3604.93 |
| 1516233600000 | 3588.49 |
| 1516320000000 | 3616.54 |
| 1516579200000 | 3632.06 |
| 1516665600000 | 3667.53 |
| 1516752000000 | 3669.68 |
| 1516838400000 | 3702.53 |
| 1516924800000 | 3706.51 |
| 1517184000000 | 3690.27 |
| 1517270400000 | 3634.32 |
| 1517356800000 | 3634.27 |
| 1517443200000 | 3634.28 |
| 1517529600000 | 3627.33 |
| 1517788800000 | 3567.6 |
| 1517875200000 | 3500.13 |
| 1517961600000 | 3529.52 |
| 1518048000000 | 3523.7 |
| 1518134400000 | 3478.66 |
| 1518393600000 | 3465.12 |
| 1518480000000 | 3481.35 |
| 1518566400000 | 3507.7 |
| 1518652800000 | 3555.87 |
| 1518739200000 | 3555.82 |
| 1518998400000 | 3613.96 |
| 1519084800000 | 3602.5 |
| 1519171200000 | 3619.18 |
| 1519257600000 | 3612.57 |
| 1519344000000 | 3620.33 |
| 1519603200000 | 3625.77 |
| 1519689600000 | 3624.56 |
| 1519776000000 | 3586.75 |
| 1519862400000 | 3567.89 |
| 1519948800000 | 3566.1 |
| 1520208000000 | 3497.58 |
| 1520294400000 | 3514.08 |
| 1520380800000 | 3450.44 |
| 1520467200000 | 3455.99 |
| 1520553600000 | 3462.71 |
| 1520812800000 | 3503.27 |
| 1520899200000 | 3497.85 |
| 1520985600000 | 3486 |
| 1521072000000 | 3468.72 |
| 1521158400000 | 3462.6 |
| 1521417600000 | 3453.43 |
| 1521504000000 | 3423.06 |
| 1521590400000 | 3402.7 |
| 1521676800000 | 3426.89 |
| 1521763200000 | 3383.54 |
| 1522022400000 | 3388.7 |
| 1522108800000 | 3428.71 |
| 1522195200000 | 3414.4 |
| 1522281600000 | 3401.77 |
| 1522368000000 | 3423.48 |
| 1522627200000 | 3401.48 |
| 1522713600000 | 3357.54 |
| 1522800000000 | 3220.5 |
| 1522886400000 | 3290.34 |
| 1522972800000 | 3279.47 |
| 1523232000000 | 3312.92 |
| 1523318400000 | 3421.42 |
| 1523404800000 | 3486.48 |
| 1523491200000 | 3458.63 |
| 1523577600000 | 3492.45 |
| 1523836800000 | 3479.75 |
| 1523923200000 | 3459.25 |
| 1524009600000 | 3430.07 |
| 1524096000000 | 3442.94 |
| 1524182400000 | 3398.49 |
| 1524441600000 | 3361.2 |
| 1524528000000 | 3347.58 |
| 1524614400000 | 3291.9 |
| 1524700800000 | 3306.3 |
| 1524787200000 | 3325.93 |
| 1525046400000 | 3335.01 |
| 1525132800000 | 3335.01 |
| 1525219200000 | 3354.29 |
| 1525305600000 | 3350.35 |
| 1525392000000 | 3334.47 |
| 1525651200000 | 3298.09 |
| 1525737600000 | 3339.85 |
| 1525824000000 | 3339.84 |
| 1525910400000 | 3339.87 |
| 1525996800000 | 3339.85 |
| 1526256000000 | 3344.69 |
| 1526342400000 | 3285.19 |
| 1526428800000 | 3281.21 |
| 1526515200000 | 3272.69 |
| 1526601600000 | 3234.16 |
| 1526860800000 | 3237.76 |
| 1526947200000 | 3249.16 |
| 1527033600000 | 3195.36 |
| 1527120000000 | 3163.02 |
| 1527206400000 | 3192.55 |
| 1527465600000 | 3186.82 |
| 1527552000000 | 3186.81 |
| 1527638400000 | 3114.45 |
| 1527724800000 | 3135.95 |
| 1527811200000 | 3167.85 |
| 1528070400000 | 3187.01 |
| 1528156800000 | 3203.78 |
| 1528243200000 | 3241.2 |
| 1528329600000 | 3262.56 |
| 1528416000000 | 3255.52 |
| 1528675200000 | 3252.71 |
| 1528761600000 | 3256.02 |
| 1528848000000 | 3249.59 |
| 1528934400000 | 3279.68 |
| 1529020800000 | 3279.67 |
| 1529280000000 | 3233.35 |
| 1529366400000 | 3207.68 |
| 1529452800000 | 3220.35 |
| 1529539200000 | 3175.51 |
| 1529625600000 | 3197.21 |
| 1529884800000 | 3180.94 |
| 1529971200000 | 3158.45 |
| 1530057600000 | 3142.92 |
| 1530144000000 | 3123.31 |
| 1530230400000 | 3155.13 |
| 1530489600000 | 3135.31 |
| 1530576000000 | 3136.04 |
| 1530662400000 | 3159.06 |
| 1530748800000 | 3160.23 |
| 1530835200000 | 3141.41 |
| 1531094400000 | 3151.41 |
| 1531180800000 | 3165.97 |
| 1531267200000 | 3128.6 |
| 1531353600000 | 3185.54 |
| 1531440000000 | 3201.74 |
| 1531699200000 | 3227.76 |
| 1531785600000 | 3236.04 |
| 1531872000000 | 3256.08 |
| 1531958400000 | 3275.61 |
| 1532044800000 | 3287.6 |
| 1532304000000 | 3306.97 |
| 1532390400000 | 3329.61 |
| 1532476800000 | 3351.48 |
| 1532563200000 | 3331.86 |
| 1532649600000 | 3333.89 |
| 1532908800000 | 3322.63 |
| 1532995200000 | 3318.45 |
| 1533081600000 | 3328.47 |
| 1533168000000 | 3291.61 |
| 1533254400000 | 3300.32 |
| 1533513600000 | 3296.39 |
| 1533600000000 | 3297.02 |
| 1533686400000 | 3318.76 |
| 1533772800000 | 3328.08 |
| 1533859200000 | 3321.9 |
| 1534118400000 | 3285.36 |
| 1534204800000 | 3296.2 |
| 1534291200000 | 3293.78 |
| 1534377600000 | 3281.18 |
| 1534464000000 | 3271.8 |
| 1534723200000 | 3286.79 |
| 1534809600000 | 3282.35 |
| 1534896000000 | 3282.37 |
| 1534982400000 | 3297.12 |
| 1535068800000 | 3255.08 |
| 1535328000000 | 3255.91 |
| 1535414400000 | 3250.78 |
| 1535500800000 | 3215.9 |
| 1535587200000 | 3193.2 |
| 1535673600000 | 3193.2 |
| 1535932800000 | 3160.76 |
| 1536019200000 | 3175.03 |
| 1536105600000 | 3155.12 |
| 1536192000000 | 3146.22 |
| 1536278400000 | 3144.31 |
| 1536537600000 | 3144.31 |
| 1536624000000 | 3144.33 |
| 1536710400000 | 3098.12 |
| 1536796800000 | 3112.61 |
| 1536883200000 | 3148.35 |
| 1537142400000 | 3148.36 |
| 1537228800000 | 3132.28 |
| 1537315200000 | 3146.73 |
| 1537401600000 | 3155.75 |
| 1537488000000 | 3186.18 |
| 1537747200000 | 3174.2 |
| 1537833600000 | 3175.54 |
| 1537920000000 | 3186.64 |
| 1538006400000 | 3185.36 |
| 1538092800000 | 3191.04 |
| 1538352000000 | 3204.06 |
| 1538438400000 | 3197.79 |
| 1538524800000 | 3202.48 |
| 1538611200000 | 3182.67 |
| 1538697600000 | 3173.67 |
| 1538956800000 | 3128.26 |
| 1539043200000 | 3120.89 |
| 1539129600000 | 3070.72 |
| 1539216000000 | 3027.65 |
| 1539302400000 | 3035.6 |
| 1539561600000 | 3024.57 |
| 1539648000000 | 3015.57 |
| 1539734400000 | 3049.05 |
| 1539820800000 | 3043.57 |
| 1539907200000 | 3027.42 |
| 1540166400000 | 3011.92 |
| 1540252800000 | 2980.13 |
| 1540339200000 | 2964.32 |
| 1540425600000 | 2904.42 |
| 1540512000000 | 2913.66 |
| 1540771200000 | 2882.26 |
| 1540857600000 | 2882.52 |
| 1540944000000 | 2928.06 |
| 1541030400000 | 2940.23 |
| 1541116800000 | 2984 |
| 1541376000000 | 2985.92 |
| 1541462400000 | 2985.91 |
| 1541548800000 | 3020.23 |
| 1541635200000 | 3031.01 |
| 1541721600000 | 2998.76 |
| 1541980800000 | 2979.83 |
| 1542067200000 | 2963.55 |
| 1542153600000 | 2963.18 |
| 1542240000000 | 2992.33 |
| 1542326400000 | 3015.37 |
| 1542585600000 | 3012.02 |
| 1542672000000 | 3012.02 |
| 1542758400000 | 2995.73 |
| 1542844800000 | 2973.66 |
| 1542931200000 | 2952.58 |
| 1543190400000 | 2951.21 |
| 1543276800000 | 2914.59 |
| 1543363200000 | 2904.48 |
| 1543449600000 | 2916.32 |
| 1543536000000 | 2861.56 |
| 1543795200000 | 2910.25 |
| 1543881600000 | 2914.65 |
| 1543968000000 | 2893.35 |
| 1544054400000 | 2859.98 |
| 1544140800000 | 2865.49 |
| 1544400000000 | 2835.72 |
| 1544486400000 | 2811 |
| 1544572800000 | 2816.13 |
| 1544659200000 | 2812.37 |
| 1544745600000 | 2785.13 |
| 1545004800000 | 2739.42 |
| 1545091200000 | 2700.97 |
| 1545177600000 | 2708.39 |
| 1545264000000 | 2699.1 |
| 1545350400000 | 2705.09 |
| 1545609600000 | 2714.85 |
| 1545696000000 | 2714.85 |
| 1545782400000 | 2694.55 |
| 1545868800000 | 2735.57 |
| 1545955200000 | 2751.44 |
| 1546214400000 | 2767.76 |
| 1546387200000 | 2749.79 |
| 1546473600000 | 2744.69 |
| 1546560000000 | 2765.75 |
| 1546819200000 | 2804.41 |
| 1546905600000 | 2806.8 |
| 1546992000000 | 2837.78 |
| 1547078400000 | 2866.47 |
| 1547164800000 | 2890.68 |
| 1547424000000 | 2858.94 |
| 1547510400000 | 2866.22 |
| 1547596800000 | 2864.11 |
| 1547683200000 | 2879.59 |
| 1547769600000 | 2891.38 |
| 1548028800000 | 2891.37 |
| 1548115200000 | 2876.84 |
| 1548201600000 | 2866.82 |
| 1548288000000 | 2883.14 |
| 1548374400000 | 2921.37 |
| 1548633600000 | 2919.82 |
| 1548720000000 | 2906.7 |
| 1548806400000 | 2901.38 |
| 1548892800000 | 2904.99 |
| 1548979200000 | 2904.98 |
| 1549238400000 | 2920.54 |
| 1549324800000 | 2920.53 |
| 1549411200000 | 2920.53 |
| 1549497600000 | 2955.81 |
| 1549584000000 | 2971.05 |
| 1549843200000 | 2963.63 |
| 1549929600000 | 2957.01 |
| 1550016000000 | 2976.07 |
| 1550102400000 | 2988.2 |
| 1550188800000 | 2984.5 |
| 1550448000000 | 3007.9 |
| 1550534400000 | 3035.11 |
| 1550620800000 | 3096.21 |
| 1550707200000 | 3095.45 |
| 1550793600000 | 3066.64 |
| 1551052800000 | 3078.48 |
| 1551139200000 | 3053.63 |
| 1551225600000 | 3062 |
| 1551312000000 | 3027.08 |
| 1551398400000 | 3035.53 |
| 1551657600000 | 3031.6 |
| 1551744000000 | 3034.95 |
| 1551830400000 | 3045.76 |
| 1551916800000 | 3052.92 |
| 1552003200000 | 3038.71 |
| 1552262400000 | 3020.32 |
| 1552348800000 | 3040.48 |
| 1552435200000 | 3036.75 |
| 1552521600000 | 3042.28 |
| 1552608000000 | 3071.14 |
| 1552867200000 | 3082.66 |
| 1552953600000 | 3048.62 |
| 1553040000000 | 3064.94 |
| 1553126400000 | 3071.89 |
| 1553212800000 | 3085.67 |
| 1553472000000 | 3058.71 |
| 1553558400000 | 3057.59 |
| 1553644800000 | 3067.1 |
| 1553731200000 | 3064.84 |
| 1553817600000 | 3063.64 |
| 1554076800000 | 3087.31 |
| 1554163200000 | 3088.48 |
| 1554249600000 | 3108.35 |
| 1554336000000 | 3117.7 |
| 1554422400000 | 3114.1 |
| 1554681600000 | 3123.09 |
| 1554768000000 | 3128.35 |
| 1554854400000 | 3123.99 |
| 1554940800000 | 3110.73 |
| 1555027200000 | 3120.73 |
| 1555286400000 | 3122.58 |
| 1555372800000 | 3095.45 |
| 1555459200000 | 3071.22 |
| 1555545600000 | 3066.28 |
| 1555632000000 | 3081.34 |
| 1555891200000 | 3148.61 |
| 1555977600000 | 3155.03 |
| 1556064000000 | 3180.63 |
| 1556150400000 | 3171.02 |
| 1556236800000 | 3171.31 |
| 1556496000000 | 3144.83 |
| 1556582400000 | 3140.92 |
| 1556668800000 | 3140.89 |
| 1556755200000 | 3128.39 |
| 1556841600000 | 3135.49 |
| 1557100800000 | 3089.07 |
| 1557187200000 | 3110.73 |
| 1557273600000 | 3099.53 |
| 1557360000000 | 3070.83 |
| 1557446400000 | 3053.08 |
| 1557705600000 | 3003.57 |
| 1557792000000 | 2998.82 |
| 1557878400000 | 3015.39 |
| 1557964800000 | 3008.1 |
| 1558051200000 | 3003.38 |
| 1558310400000 | 3003.38 |
| 1558396800000 | 2975.7 |
| 1558483200000 | 2975.7 |
| 1558569600000 | 2936.9 |
| 1558656000000 | 2933.7 |
| 1558915200000 | 2935.09 |
| 1559001600000 | 2975.44 |
| 1559088000000 | 2957.97 |
| 1559174400000 | 2977.96 |
| 1559260800000 | 2991.81 |
| 1559520000000 | 2987 |
| 1559606400000 | 3006.17 |
| 1559692800000 | 3006.17 |
| 1559779200000 | 3006.15 |
| 1559865600000 | 3034.9 |
| 1560124800000 | 3058.65 |
| 1560211200000 | 3063.64 |
| 1560297600000 | 3063.28 |
| 1560384000000 | 3074.77 |
| 1560470400000 | 3055.57 |
| 1560729600000 | 3045.47 |
| 1560816000000 | 3034.61 |
| 1560902400000 | 3050.1 |
| 1560988800000 | 3108.65 |
| 1561075200000 | 3140.4 |
| 1561334400000 | 3132.89 |
| 1561420800000 | 3129.95 |
| 1561507200000 | 3126.98 |
| 1561593600000 | 3134.81 |
| 1561680000000 | 3137.7 |
| 1561939200000 | 3174.67 |
| 1562025600000 | 3178.35 |
| 1562112000000 | 3174.77 |
| 1562198400000 | 3189.87 |
| 1562284800000 | 3184.39 |
| 1562544000000 | 3169.79 |
| 1562630400000 | 3188.74 |
| 1562716800000 | 3187.7 |
| 1562803200000 | 3209.89 |
| 1562889600000 | 3212.68 |
| 1563148800000 | 3226.07 |
| 1563235200000 | 3235.31 |
| 1563321600000 | 3216.43 |
| 1563408000000 | 3202.06 |
| 1563494400000 | 3214.51 |
| 1563753600000 | 3203.07 |
| 1563840000000 | 3202.78 |
| 1563926400000 | 3213.32 |
| 1564012800000 | 3211.68 |
| 1564099200000 | 3195.2 |
| 1564358400000 | 3176.43 |
| 1564444800000 | 3176.43 |
| 1564531200000 | 3158.84 |
| 1564617600000 | 3138.46 |
| 1564704000000 | 3108.25 |
| 1564963200000 | 3041.61 |
| 1565049600000 | 3036.76 |
| 1565136000000 | 3039.07 |
| 1565222400000 | 3066.54 |
| 1565308800000 | 3071.57 |
| 1565568000000 | 3071.59 |
| 1565654400000 | 3026.49 |
| 1565740800000 | 3044.09 |
| 1565827200000 | 3004.19 |
| 1565913600000 | 3027.03 |
| 1566172800000 | 3042.67 |
| 1566259200000 | 3049.84 |
| 1566345600000 | 3050.75 |
| 1566432000000 | 3045.64 |
| 1566518400000 | 3051.21 |
| 1566777600000 | 3010.08 |
| 1566864000000 | 3002.64 |
| 1566950400000 | 2990.65 |
| 1567036800000 | 2985.79 |
| 1567123200000 | 3025.77 |
| 1567382400000 | 3025.76 |
| 1567468800000 | 2992.49 |
| 1567555200000 | 3006.89 |
| 1567641600000 | 3025.81 |
| 1567728000000 | 3032.38 |
| 1567987200000 | 3032.36 |
| 1568073600000 | 3053.91 |
| 1568160000000 | 3056.9 |
| 1568246400000 | 3060.9 |
| 1568332800000 | 3082.78 |
| 1568592000000 | 3082.8 |
| 1568678400000 | 3064.46 |
| 1568764800000 | 3064.89 |
| 1568851200000 | 3059.75 |
| 1568937600000 | 3082.5 |
| 1569196800000 | 3070.37 |
| 1569283200000 | 3068.31 |
| 1569369600000 | 3062.35 |
| 1569456000000 | 3072.75 |
| 1569542400000 | 3065.05 |
| 1569801600000 | 3067.58 |
| 1569888000000 | 3068.14 |
| 1569974400000 | 3060.76 |
| 1570060800000 | 3053.12 |
| 1570147200000 | 3061.7 |
| 1570406400000 | 3062.7 |
| 1570492800000 | 3081.92 |
| 1570579200000 | 3054.95 |
| 1570665600000 | 3062.7 |
| 1570752000000 | 3095.47 |
| 1571011200000 | 3096.64 |
| 1571097600000 | 3098.45 |
| 1571184000000 | 3107.24 |
| 1571270400000 | 3112.32 |
| 1571356800000 | 3112.85 |
| 1571616000000 | 3113.83 |
| 1571702400000 | 3107 |
| 1571788800000 | 3104.3 |
| 1571875200000 | 3119.53 |
| 1571961600000 | 3103.75 |
| 1572220800000 | 3103.77 |
| 1572307200000 | 3098.94 |
| 1572393600000 | 3084.75 |
| 1572480000000 | 3104.2 |
| 1572566400000 | 3104.18 |
| 1572825600000 | 3126.06 |
| 1572912000000 | 3146.67 |
| 1572998400000 | 3143.38 |
| 1573084800000 | 3161.19 |
| 1573171200000 | 3162.2 |
| 1573430400000 | 3154.41 |
| 1573516800000 | 3154.92 |
| 1573603200000 | 3141.89 |
| 1573689600000 | 3134.14 |
| 1573776000000 | 3133.4 |
| 1574035200000 | 3132.54 |
| 1574121600000 | 3125.95 |
| 1574208000000 | 3139.18 |
| 1574294400000 | 3132.72 |
| 1574380800000 | 3124.45 |
| 1574640000000 | 3119.3 |
| 1574726400000 | 3122.1 |
| 1574812800000 | 3112.56 |
| 1574899200000 | 3096.92 |
| 1574985600000 | 3086.91 |
| 1575244800000 | 3080.17 |
| 1575331200000 | 3070.66 |
| 1575417600000 | 3072.2 |
| 1575504000000 | 3083.55 |
| 1575590400000 | 3097.94 |
| 1575849600000 | 3108.6 |
| 1575936000000 | 3100.14 |
| 1576022400000 | 3100.95 |
| 1576108800000 | 3118.95 |
| 1576195200000 | 3159.31 |
| 1576454400000 | 3149.53 |
| 1576540800000 | 3141.16 |
| 1576627200000 | 3156.9 |
| 1576713600000 | 3128.96 |
| 1576800000000 | 3134.82 |
| 1577059200000 | 3137.76 |
| 1577145600000 | 3137.38 |
| 1577232000000 | 3137.38 |
| 1577318400000 | 3151.32 |
| 1577404800000 | 3173.99 |
| 1577664000000 | 3204.2 |
| 1577750400000 | 3199.73 |
| 1577923200000 | 3225.71 |
| 1578009600000 | 3225.38 |
| 1578268800000 | 3211.13 |
| 1578355200000 | 3220.83 |
| 1578441600000 | 3168.67 |
| 1578528000000 | 3192.9 |
| 1578614400000 | 3217.27 |
| 1578873600000 | 3225.27 |
| 1578960000000 | 3215.27 |
| 1579046400000 | 3218.65 |
| 1579132800000 | 3220.33 |
| 1579219200000 | 3242.08 |
| 1579478400000 | 3242.68 |
| 1579564800000 | 3229.05 |
| 1579651200000 | 3245.2 |
| 1579737600000 | 3229.2 |
| 1579824000000 | 3248.56 |
| 1580083200000 | 3248.54 |
| 1580169600000 | 3174.11 |
| 1580256000000 | 3209.09 |
| 1580342400000 | 3174.34 |
| 1580428800000 | 3111.4 |
| 1580688000000 | 3071.68 |
| 1580774400000 | 3093.63 |
| 1580860800000 | 3118.46 |
| 1580947200000 | 3136.29 |
| 1581033600000 | 3127.18 |
| 1581292800000 | 3102.96 |
| 1581379200000 | 3141.31 |
| 1581465600000 | 3146.29 |
| 1581552000000 | 3183.8 |
| 1581638400000 | 3206.29 |
| 1581897600000 | 3205.45 |
| 1581984000000 | 3163.57 |
| 1582070400000 | 3158.85 |
| 1582156800000 | 3165.2 |
| 1582243200000 | 3156.92 |
| 1582502400000 | 3041.12 |
| 1582588800000 | 3071.08 |
| 1582675200000 | 3049.46 |
| 1582761600000 | 3010.47 |
| 1582848000000 | 2945.33 |
| 1583107200000 | 2898.84 |
| 1583193600000 | 2925.25 |
| 1583280000000 | 2944.38 |
| 1583366400000 | 2976.52 |
| 1583452800000 | 2934.17 |
| 1583712000000 | 2698.21 |
| 1583798400000 | 2697.96 |
| 1583884800000 | 2736.89 |
| 1583971200000 | 2612.45 |
| 1584057600000 | 2457.55 |
| 1584316800000 | 2225.75 |
| 1584403200000 | 2148.88 |
| 1584489600000 | 2062.94 |
| 1584576000000 | 1905.46 |
| 1584662400000 | 2047.92 |
| 1584921600000 | 1928.97 |
| 1585008000000 | 2027.35 |
| 1585094400000 | 2124.67 |
| 1585180800000 | 2203.14 |
| 1585267200000 | 2258.98 |
| 1585526400000 | 2216.26 |
| 1585612800000 | 2268.81 |
| 1585699200000 | 2229.34 |
| 1585785600000 | 2284.16 |
| 1585872000000 | 2265.57 |
| 1586131200000 | 2303.29 |
| 1586217600000 | 2378.74 |
| 1586304000000 | 2357.21 |
| 1586390400000 | 2387.16 |
| 1586476800000 | 2365.84 |
| 1586736000000 | 2356.6 |
| 1586822400000 | 2402.84 |
| 1586908800000 | 2445.86 |
| 1586995200000 | 2460.43 |
| 1587081600000 | 2508.49 |
| 1587340800000 | 2528.12 |
| 1587427200000 | 2447.47 |
| 1587513600000 | 2477.96 |
| 1587600000000 | 2490.14 |
| 1587686400000 | 2485.1 |
| 1587945600000 | 2482.84 |
| 1588032000000 | 2469.63 |
| 1588118400000 | 2519.89 |
| 1588204800000 | 2588.03 |
| 1588291200000 | 2588.04 |
| 1588550400000 | 2563.63 |
| 1588636800000 | 2611.15 |
| 1588723200000 | 2616.06 |
| 1588809600000 | 2616.03 |
| 1588896000000 | 2633.86 |
| 1589155200000 | 2633.86 |
| 1589241600000 | 2654.36 |
| 1589328000000 | 2662.74 |
| 1589414400000 | 2661.3 |
| 1589500800000 | 2679.53 |
| 1589760000000 | 2732.97 |
| 1589846400000 | 2759.95 |
| 1589932800000 | 2790.81 |
| 1590019200000 | 2863.49 |
| 1590105600000 | 2814.9 |
| 1590364800000 | 2814.9 |
| 1590451200000 | 2814.88 |
| 1590537600000 | 2868.39 |
| 1590624000000 | 2857.02 |
| 1590710400000 | 2892.04 |
| 1590969600000 | 2931.73 |
| 1591056000000 | 2972.59 |
| 1591142400000 | 2971.87 |
| 1591228800000 | 3018.58 |
| 1591315200000 | 3037.62 |
| 1591574400000 | 3037.6 |
| 1591660800000 | 3080.08 |
| 1591747200000 | 3131.54 |
| 1591833600000 | 3084.91 |
| 1591920000000 | 3042.23 |
| 1592179200000 | 2888.5 |
| 1592265600000 | 2977.73 |
| 1592352000000 | 2983.71 |
| 1592438400000 | 2947.77 |
| 1592524800000 | 2974.37 |
| 1592784000000 | 2968.65 |
| 1592870400000 | 2962.9 |
| 1592956800000 | 2975.62 |
| 1593043200000 | 2949.7 |
| 1593129600000 | 2925.54 |
| 1593388800000 | 2933.01 |
| 1593475200000 | 2962.61 |
| 1593561600000 | 3015.71 |
| 1593648000000 | 3059.55 |
| 1593734400000 | 3093.69 |
| 1593993600000 | 3179.45 |
| 1594080000000 | 3185.17 |
| 1594166400000 | 3218.98 |
| 1594252800000 | 3284.53 |
| 1594339200000 | 3301.4 |
| 1594598400000 | 3379.33 |
| 1594684800000 | 3360.71 |
| 1594771200000 | 3360.59 |
| 1594857600000 | 3318.69 |
| 1594944000000 | 3439.61 |
| 1595203200000 | 3484.33 |
| 1595289600000 | 3506.24 |
| 1595376000000 | 3500.72 |
| 1595462400000 | 3514.34 |
| 1595548800000 | 3483.69 |
| 1595808000000 | 3566.1 |
| 1595894400000 | 3641.24 |
| 1595980800000 | 3636.72 |
| 1596067200000 | 3622.85 |
| 1596153600000 | 3622.87 |
| 1596412800000 | 3696.95 |
| 1596499200000 | 3808.04 |
| 1596585600000 | 3886.18 |
| 1596672000000 | 3922.96 |
| 1596758400000 | 3853.11 |
| 1597017600000 | 3758.91 |
| 1597104000000 | 3781.52 |
| 1597190400000 | 3634.6 |
| 1597276800000 | 3675.81 |
| 1597363200000 | 3578.5 |
| 1597622400000 | 3542.83 |
| 1597708800000 | 3735.63 |
| 1597795200000 | 3783.51 |
| 1597881600000 | 3783.5 |
| 1597968000000 | 3836.05 |
| 1598227200000 | 3856.85 |
| 1598313600000 | 3748.11 |
| 1598400000000 | 3823.9 |
| 1598486400000 | 3796.57 |
| 1598572800000 | 3875.01 |
| 1598832000000 | 3875.02 |
| 1598918400000 | 3887.59 |
| 1599004800000 | 3890.54 |
| 1599091200000 | 3818.53 |
| 1599177600000 | 3752.88 |
| 1599436800000 | 3694.7 |
| 1599523200000 | 3595.72 |
| 1599609600000 | 3478.1 |
| 1599696000000 | 3334.39 |
| 1599782400000 | 3483.17 |
| 1600041600000 | 3624.54 |
| 1600128000000 | 3635.58 |
| 1600214400000 | 3635.55 |
| 1600300800000 | 3583.67 |
| 1600387200000 | 3612.19 |
| 1600646400000 | 3558.98 |
| 1600732800000 | 3571.62 |
| 1600819200000 | 3527.49 |
| 1600905600000 | 3547.44 |
| 1600992000000 | 3587 |
| 1601251200000 | 3618.9 |
| 1601337600000 | 3622.88 |
| 1601424000000 | 3608.14 |
| 1601510400000 | 3625.01 |
| 1601596800000 | 3646.55 |
| 1601856000000 | 3725.31 |
| 1601942400000 | 3675.06 |
| 1602028800000 | 3715.25 |
| 1602115200000 | 3718.64 |
| 1602201600000 | 3754.21 |
| 1602460800000 | 3765.97 |
| 1602547200000 | 3788.28 |
| 1602633600000 | 3832.12 |
| 1602720000000 | 3830.47 |
| 1602806400000 | 3847.41 |
| 1603065600000 | 3882.88 |
| 1603152000000 | 3852.14 |
| 1603238400000 | 3769.57 |
| 1603324800000 | 3788.24 |
| 1603411200000 | 3725.32 |
| 1603670400000 | 3687.08 |
| 1603756800000 | 3724.65 |
| 1603843200000 | 3696.32 |
| 1603929600000 | 3696.31 |
| 1604016000000 | 3631 |
| 1604275200000 | 3572.98 |
| 1604361600000 | 3594.33 |
| 1604448000000 | 3608.76 |
| 1604534400000 | 3735.82 |
| 1604620800000 | 3811.05 |
| 1604880000000 | 3834.41 |
| 1604966400000 | 3788.16 |
| 1605052800000 | 3786.83 |
| 1605139200000 | 3791.37 |
| 1605225600000 | 3813.54 |
| 1605484800000 | 3803.18 |
| 1605571200000 | 3840.17 |
| 1605657600000 | 3830.19 |
| 1605744000000 | 3791.49 |
| 1605830400000 | 3839.05 |
| 1606089600000 | 3856.01 |
| 1606176000000 | 3771.97 |
| 1606262400000 | 3795.86 |
| 1606348800000 | 3869.77 |
| 1606435200000 | 3865.24 |
| 1606694400000 | 3907.51 |
| 1606780800000 | 3915.37 |
| 1606867200000 | 3926.81 |
| 1606953600000 | 3970.36 |
| 1607040000000 | 3998.27 |
| 1607299200000 | 3995.3 |
| 1607385600000 | 4037.87 |
| 1607472000000 | 4004.22 |
| 1607558400000 | 4002 |
| 1607644800000 | 4004.64 |
| 1607904000000 | 3905.08 |
| 1607990400000 | 3943.26 |
| 1608076800000 | 4003.56 |
| 1608163200000 | 3979.62 |
| 1608249600000 | 3954 |
| 1608508800000 | 3924.69 |
| 1608595200000 | 3880.23 |
| 1608681600000 | 3919.91 |
| 1608768000000 | 3912.11 |
| 1608854400000 | 3912.11 |
| 1609113600000 | 3912.3 |
| 1609200000000 | 3902.76 |
| 1609286400000 | 3924.41 |
| 1609372800000 | 3931.87 |
| 1609718400000 | 3899.03 |
| 1609804800000 | 3878 |
| 1609891200000 | 3830.49 |
| 1609977600000 | 3786.37 |
| 1610064000000 | 3840.3 |
| 1610323200000 | 3807.66 |
| 1610409600000 | 3850.61 |
| 1610496000000 | 3924.05 |
| 1610582400000 | 3920.89 |
| 1610668800000 | 3922.46 |
| 1610928000000 | 3928.54 |
| 1611014400000 | 3910.11 |
| 1611100800000 | 3943.9 |
| 1611187200000 | 3918.9 |
| 1611273600000 | 3955.32 |
| 1611532800000 | 3931.05 |
| 1611619200000 | 3940.13 |
| 1611705600000 | 3977.96 |
| 1611792000000 | 3977.95 |
| 1611878400000 | 3983.78 |
| 1612137600000 | 3983.79 |
| 1612224000000 | 3996.66 |
| 1612310400000 | 4026.13 |
| 1612396800000 | 4039.52 |
| 1612483200000 | 4020.74 |
| 1612742400000 | 3997.23 |
| 1612828800000 | 4024.2 |
| 1612915200000 | 4030.68 |
| 1613001600000 | 4073.34 |
| 1613088000000 | 4073.33 |
| 1613347200000 | 4108.14 |
| 1613433600000 | 4118.77 |
| 1613520000000 | 4099.74 |
| 1613606400000 | 4051.24 |
| 1613692800000 | 4071.74 |
| 1613952000000 | 4018.85 |
| 1614038400000 | 4043.41 |
| 1614124800000 | 3985.46 |
| 1614211200000 | 4085 |
| 1614297600000 | 4025.56 |
| 1614556800000 | 3991.03 |
| 1614643200000 | 3975.35 |
| 1614729600000 | 4026.05 |
| 1614816000000 | 3977.3 |
| 1614902400000 | 3929.44 |
| 1615161600000 | 3805.26 |
| 1615248000000 | 3834.67 |
| 1615334400000 | 3850.5 |
| 1615420800000 | 3897.09 |
| 1615507200000 | 3900.06 |
| 1615766400000 | 3888.02 |
| 1615852800000 | 3897.19 |
| 1615939200000 | 3924.6 |
| 1616025600000 | 3952.24 |
| 1616112000000 | 3943.01 |
| 1616371200000 | 3926.68 |
| 1616457600000 | 3888.93 |
| 1616544000000 | 3867.4 |
| 1616630400000 | 3854.42 |
| 1616716800000 | 3881.11 |
| 1616976000000 | 3895.9 |
| 1617062400000 | 3878.63 |
| 1617148800000 | 3842.12 |
| 1617235200000 | 3898.81 |
| 1617321600000 | 3934.91 |
| 1617580800000 | 3935.99 |
| 1617667200000 | 3947.02 |
| 1617753600000 | 3972.18 |
| 1617840000000 | 4024.07 |
| 1617926400000 | 3996.18 |
| 1618185600000 | 4005.81 |
| 1618272000000 | 3986.17 |
| 1618358400000 | 4005.64 |
| 1618444800000 | 4006.57 |
| 1618531200000 | 4019.65 |
| 1618790400000 | 4017.72 |
| 1618876800000 | 4015.78 |
| 1618963200000 | 3998.36 |
| 1619049600000 | 4048.42 |
| 1619136000000 | 4064.96 |
| 1619395200000 | 4117.08 |
| 1619481600000 | 4100.86 |
| 1619568000000 | 4071.85 |
| 1619654400000 | 4071.87 |
| 1619740800000 | 4064.35 |
| 1620000000000 | 4012.77 |
| 1620086400000 | 3980.66 |
| 1620172800000 | 3944.77 |
| 1620259200000 | 3875.32 |
| 1620345600000 | 3901.04 |
| 1620604800000 | 3853.43 |
| 1620691200000 | 3792.04 |
| 1620777600000 | 3802.42 |
| 1620864000000 | 3802.41 |
| 1620950400000 | 3802.44 |
| 1621209600000 | 3740.44 |
| 1621296000000 | 3798.27 |
| 1621382400000 | 3754.4 |
| 1621468800000 | 3696.29 |
| 1621555200000 | 3682.54 |
| 1621814400000 | 3755.78 |
| 1621900800000 | 3774.69 |
| 1621987200000 | 3774.7 |
| 1622073600000 | 3816.68 |
| 1622160000000 | 3764.81 |
| 1622419200000 | 3735.67 |
| 1622505600000 | 3737.57 |
| 1622592000000 | 3801.24 |
| 1622678400000 | 3793.34 |
| 1622764800000 | 3767.47 |
| 1623024000000 | 3767.47 |
| 1623110400000 | 3768.14 |
| 1623196800000 | 3749.17 |
| 1623283200000 | 3751.86 |
| 1623369600000 | 3763.06 |
| 1623628800000 | 3786.56 |
| 1623715200000 | 3788.65 |
| 1623801600000 | 3772.38 |
| 1623888000000 | 3745.47 |
| 1623974400000 | 3771.02 |
| 1624233600000 | 3727.24 |
| 1624320000000 | 3699.99 |
| 1624406400000 | 3679.86 |
| 1624492800000 | 3637.27 |
| 1624579200000 | 3628.37 |
| 1624838400000 | 3599.22 |
| 1624924800000 | 3623.27 |
| 1625011200000 | 3604.27 |
| 1625097600000 | 3612.11 |
| 1625184000000 | 3598.29 |
| 1625443200000 | 3616.73 |
| 1625529600000 | 3633.66 |
| 1625616000000 | 3636.91 |
| 1625702400000 | 3553.44 |
| 1625788800000 | 3586.55 |
| 1626048000000 | 3558.77 |
| 1626134400000 | 3576.86 |
| 1626220800000 | 3601.17 |
| 1626307200000 | 3631.87 |
| 1626393600000 | 3638.77 |
| 1626652800000 | 3627.63 |
| 1626739200000 | 3627.58 |
| 1626825600000 | 3636.12 |
| 1626912000000 | 3682.97 |
| 1626998400000 | 3709.92 |
| 1627257600000 | 3669.89 |
| 1627344000000 | 3663.32 |
| 1627430400000 | 3647.66 |
| 1627516800000 | 3635.07 |
| 1627603200000 | 3653.01 |
| 1627862400000 | 3680.87 |
| 1627948800000 | 3689.89 |
| 1628035200000 | 3667.95 |
| 1628121600000 | 3683.29 |
| 1628208000000 | 3686.62 |
| 1628467200000 | 3684.02 |
| 1628553600000 | 3684 |
| 1628640000000 | 3670.77 |
| 1628726400000 | 3661.45 |
| 1628812800000 | 3647.53 |
| 1629072000000 | 3640.16 |
| 1629158400000 | 3656.04 |
| 1629244800000 | 3672.07 |
| 1629331200000 | 3645.83 |
| 1629417600000 | 3669.2 |
| 1629676800000 | 3701.35 |
| 1629763200000 | 3761.94 |
| 1629849600000 | 3769.65 |
| 1629936000000 | 3777.61 |
| 1630022400000 | 3780.33 |
| 1630281600000 | 3819.88 |
| 1630368000000 | 3819.91 |
| 1630454400000 | 3827.62 |
| 1630540800000 | 3816.72 |
| 1630627200000 | 3848.58 |
| 1630886400000 | 3877.4 |
| 1630972800000 | 3879.84 |
| 1631059200000 | 3870.16 |
| 1631145600000 | 3839.74 |
| 1631232000000 | 3868.28 |
| 1631491200000 | 3833.97 |
| 1631577600000 | 3823.58 |
| 1631664000000 | 3820.28 |
| 1631750400000 | 3820.26 |
| 1631836800000 | 3821.61 |
| 1632096000000 | 3740.46 |
| 1632182400000 | 3754.43 |
| 1632268800000 | 3768.35 |
| 1632355200000 | 3798.47 |
| 1632441600000 | 3807.99 |
| 1632700800000 | 3805.33 |
| 1632787200000 | 3796.63 |
| 1632873600000 | 3804.77 |
| 1632960000000 | 3820.2 |
| 1633046400000 | 3807.71 |
| 1633305600000 | 3833.85 |
| 1633392000000 | 3848.9 |
| 1633478400000 | 3865.53 |
| 1633564800000 | 3885.98 |
| 1633651200000 | 3905.69 |
| 1633910400000 | 3954.14 |
| 1633996800000 | 3967.87 |
| 1634083200000 | 3976.37 |
| 1634169600000 | 3992.9 |
| 1634256000000 | 4014.92 |
| 1634515200000 | 4010.12 |
| 1634601600000 | 4010.11 |
| 1634688000000 | 4018.99 |
| 1634774400000 | 4005.08 |
| 1634860800000 | 4014.02 |
| 1635120000000 | 4011.6 |
| 1635206400000 | 4002.09 |
| 1635292800000 | 3985.42 |
| 1635379200000 | 3990.31 |
| 1635465600000 | 4008.81 |
| 1635724800000 | 3928.31 |
| 1635811200000 | 3974.46 |
| 1635897600000 | 3957.26 |
| 1635984000000 | 3957.26 |
| 1636070400000 | 3947.9 |
| 1636329600000 | 3941.63 |
| 1636416000000 | 3932.03 |
| 1636502400000 | 3900.08 |
| 1636588800000 | 3873.17 |
| 1636675200000 | 3896.31 |
| 1636934400000 | 3884.65 |
| 1637020800000 | 3869.54 |
| 1637107200000 | 3826.87 |
| 1637193600000 | 3806.94 |
| 1637280000000 | 3815.42 |
| 1637539200000 | 3813 |
| 1637625600000 | 3792.07 |
| 1637712000000 | 3767.48 |
| 1637798400000 | 3744.88 |
| 1637884800000 | 3676.54 |
| 1638144000000 | 3667.62 |
| 1638230400000 | 3696.55 |
| 1638316800000 | 3654.42 |
| 1638403200000 | 3583.45 |
| 1638489600000 | 3582.62 |
| 1638748800000 | 3540.61 |
| 1638835200000 | 3568.12 |
| 1638921600000 | 3581.21 |
| 1639008000000 | 3598.07 |
| 1639094400000 | 3573.44 |
| 1639353600000 | 3564.43 |
| 1639440000000 | 3544.52 |
| 1639526400000 | 3552.32 |
| 1639612800000 | 3584.88 |
| 1639699200000 | 3580.71 |
| 1639958400000 | 3539.61 |
| 1640044800000 | 3558.09 |
| 1640131200000 | 3563.42 |
| 1640217600000 | 3596.5 |
| 1640304000000 | 3612.42 |
| 1640563200000 | 3639.56 |
| 1640649600000 | 3680.31 |
| 1640736000000 | 3689.9 |
| 1640822400000 | 3698.26 |
| 1640908800000 | 3711.97 |
| 1641168000000 | 3719.72 |
| 1641254400000 | 3729.93 |
| 1641340800000 | 3732.2 |
| 1641427200000 | 3690.16 |
| 1641513600000 | 3700.73 |
| 1641772800000 | 3680.5 |
| 1641859200000 | 3664.14 |
| 1641945600000 | 3689.99 |
| 1642032000000 | 3669.53 |
| 1642118400000 | 3576.58 |
| 1642377600000 | 3562.52 |
| 1642464000000 | 3562.52 |
| 1642550400000 | 3484.01 |
| 1642636800000 | 3517.14 |
| 1642723200000 | 3497.22 |
| 1642982400000 | 3476.85 |
| 1643068800000 | 3440.45 |
| 1643155200000 | 3480.13 |
| 1643241600000 | 3457.12 |
| 1643328000000 | 3478.14 |
| 1643587200000 | 3499.57 |
| 1643673600000 | 3499.51 |
| 1643760000000 | 3499.54 |
| 1643846400000 | 3523.13 |
| 1643932800000 | 3540.79 |
| 1644192000000 | 3559.19 |
| 1644278400000 | 3569.53 |
| 1644364800000 | 3584.52 |
| 1644451200000 | 3602.2 |
| 1644537600000 | 3600.05 |
| 1644796800000 | 3575.21 |
| 1644883200000 | 3583.58 |
| 1644969600000 | 3604.55 |
| 1645056000000 | 3614.8 |
| 1645142400000 | 3611.68 |
| 1645401600000 | 3579.81 |
| 1645488000000 | 3508.77 |
| 1645574400000 | 3563.69 |
| 1645660800000 | 3497.38 |
| 1645747200000 | 3545.6 |
| 1646006400000 | 3535.06 |
| 1646092800000 | 3541.35 |
| 1646179200000 | 3512.12 |
| 1646265600000 | 3509.05 |
| 1646352000000 | 3447.56 |
| 1646611200000 | 3330.32 |
| 1646697600000 | 3245.32 |
| 1646784000000 | 3348.6 |
| 1646870400000 | 3376.66 |
| 1646956800000 | 3385.59 |
| 1647216000000 | 3346.83 |
| 1647302400000 | 3282.42 |
| 1647388800000 | 3364.88 |
| 1647475200000 | 3424.51 |
| 1647561600000 | 3419.58 |
| 1647820800000 | 3454.2 |
| 1647907200000 | 3463.89 |
| 1647993600000 | 3494.28 |
| 1648080000000 | 3504.9 |
| 1648166400000 | 3538.37 |
| 1648425600000 | 3503.52 |
| 1648512000000 | 3492.33 |
| 1648598400000 | 3514.4 |
| 1648684800000 | 3548.07 |
| 1648771200000 | 3551 |
| 1649030400000 | 3570.39 |
| 1649116800000 | 3614.14 |
| 1649203200000 | 3616.59 |
| 1649289600000 | 3586.91 |
| 1649376000000 | 3604.32 |
| 1649635200000 | 3544.35 |
| 1649721600000 | 3525.3 |
| 1649808000000 | 3553.22 |
| 1649894400000 | 3551.64 |
| 1649980800000 | 3545.56 |
| 1650240000000 | 3513.2 |
| 1650326400000 | 3513.18 |
| 1650412800000 | 3516.87 |
| 1650499200000 | 3527.89 |
| 1650585600000 | 3486.42 |
| 1650844800000 | 3401.94 |
| 1650931200000 | 3426.14 |
| 1651017600000 | 3391.36 |
| 1651104000000 | 3426.84 |
| 1651190400000 | 3445.6 |
| 1651449600000 | 3445.62 |
| 1651536000000 | 3445.6 |
| 1651622400000 | 3445.61 |
| 1651708800000 | 3426.82 |
| 1651795200000 | 3372.58 |
| 1652054400000 | 3311.07 |
| 1652140800000 | 3299.68 |
| 1652227200000 | 3293.87 |
| 1652313600000 | 3209.96 |
| 1652400000000 | 3248.04 |
| 1652659200000 | 3248.03 |
| 1652745600000 | 3297.91 |
| 1652832000000 | 3303.89 |
| 1652918400000 | 3270.16 |
| 1653004800000 | 3308.87 |
| 1653264000000 | 3317.3 |
| 1653350400000 | 3272.58 |
| 1653436800000 | 3254.14 |
| 1653523200000 | 3262.31 |
| 1653609600000 | 3260.43 |
| 1653868800000 | 3271.14 |
| 1653955200000 | 3284.96 |
| 1654041600000 | 3279.29 |
| 1654128000000 | 3274.81 |
| 1654214400000 | 3297.18 |
| 1654473600000 | 3297.21 |
| 1654560000000 | 3280.77 |
| 1654646400000 | 3281.85 |
| 1654732800000 | 3269.85 |
| 1654819200000 | 3230.66 |
| 1655078400000 | 3104.18 |
| 1655164800000 | 3111.57 |
| 1655251200000 | 3078.89 |
| 1655337600000 | 3084.3 |
| 1655424000000 | 3057.71 |
| 1655683200000 | 3004.57 |
| 1655769600000 | 3044.17 |
| 1655856000000 | 2997.29 |
| 1655942400000 | 2989.71 |
| 1656028800000 | 3013.72 |
| 1656288000000 | 3030.73 |
| 1656374400000 | 3041.44 |
| 1656460800000 | 3028.18 |
| 1656547200000 | 3014.87 |
| 1656633600000 | 2991.8 |
| 1656892800000 | 2954.61 |
| 1656979200000 | 2950.71 |
| 1657065600000 | 2911.04 |
| 1657152000000 | 2905.09 |
| 1657238400000 | 2909.06 |
| 1657497600000 | 2909.06 |
| 1657584000000 | 2881.37 |
| 1657670400000 | 2865.58 |
| 1657756800000 | 2851.49 |
| 1657843200000 | 2845.06 |
| 1658102400000 | 2876.6 |
| 1658188800000 | 2878.44 |
| 1658275200000 | 2912.54 |
| 1658361600000 | 2946.14 |
| 1658448000000 | 2963.7 |
| 1658707200000 | 2946.57 |
| 1658793600000 | 2952.3 |
| 1658880000000 | 2973.97 |
| 1658966400000 | 3024.35 |
| 1659052800000 | 3050.16 |
| 1659312000000 | 3068.91 |
| 1659398400000 | 3019.33 |
| 1659484800000 | 3027 |
| 1659571200000 | 3061.6 |
| 1659657600000 | 3059.84 |
| 1659916800000 | 3047.48 |
| 1660003200000 | 3041.6 |
| 1660089600000 | 3001.74 |
| 1660176000000 | 3066.78 |
| 1660262400000 | 3068.53 |
| 1660521600000 | 3049.23 |
| 1660608000000 | 3056.49 |
| 1660694400000 | 3059.84 |
| 1660780800000 | 3048.32 |
| 1660867200000 | 3060.55 |
| 1661126400000 | 3009.83 |
| 1661212800000 | 3013.28 |
| 1661299200000 | 3010.15 |
| 1661385600000 | 3051.1 |
| 1661472000000 | 3056.1 |
| 1661731200000 | 3007.37 |
| 1661817600000 | 3028.81 |
| 1661904000000 | 3028.8 |
| 1661990400000 | 2993.96 |
| 1662076800000 | 2988.59 |
| 1662336000000 | 2982.57 |
| 1662422400000 | 3001.6 |
| 1662508800000 | 3003.07 |
| 1662595200000 | 3011.05 |
| 1662681600000 | 3018 |
| 1662940800000 | 3035.79 |
| 1663027200000 | 3026.44 |
| 1663113600000 | 2996.77 |
| 1663200000000 | 2994.25 |
| 1663286400000 | 2994.26 |
| 1663545600000 | 2948.97 |
| 1663632000000 | 2953.34 |
| 1663718400000 | 2937.12 |
| 1663804800000 | 2929.98 |
| 1663891200000 | 2904.43 |
| 1664150400000 | 2838.34 |
| 1664236800000 | 2842.36 |
| 1664323200000 | 2802.98 |
| 1664409600000 | 2792.75 |
| 1664496000000 | 2798.04 |
| 1664755200000 | 2773.15 |
| 1664841600000 | 2796.23 |
| 1664928000000 | 2815.94 |
| 1665014400000 | 2826.23 |
| 1665100800000 | 2810.54 |
| 1665360000000 | 2810.55 |
| 1665446400000 | 2737.33 |
| 1665532800000 | 2711.94 |
| 1665619200000 | 2693.43 |
| 1665705600000 | 2706.62 |
| 1665964800000 | 2692.42 |
| 1666051200000 | 2733.15 |
| 1666137600000 | 2722.81 |
| 1666224000000 | 2726.2 |
| 1666310400000 | 2717.64 |
| 1666569600000 | 2717.64 |
| 1666656000000 | 2726.11 |
| 1666742400000 | 2753.19 |
| 1666828800000 | 2773.67 |
| 1666915200000 | 2765.2 |
| 1667174400000 | 2767.66 |
| 1667260800000 | 2754.16 |
| 1667347200000 | 2765.27 |
| 1667433600000 | 2731.24 |
| 1667520000000 | 2745.93 |
| 1667779200000 | 2759.05 |
| 1667865600000 | 2748.42 |
| 1667952000000 | 2785.56 |
| 1668038400000 | 2777.37 |
| 1668124800000 | 2873.79 |
| 1668384000000 | 2896.55 |
| 1668470400000 | 2920.97 |
| 1668556800000 | 2911.18 |
| 1668643200000 | 2883.04 |
| 1668729600000 | 2883.02 |
| 1668988800000 | 2872.58 |
| 1669075200000 | 2875.18 |
| 1669161600000 | 2885.04 |
| 1669248000000 | 3041.2 |
| 1669334400000 | 3043.63 |
| 1669593600000 | 3043.61 |
| 1669680000000 | 3036.46 |
| 1669766400000 | 3105.1 |
| 1669852800000 | 3178.32 |
| 1669939200000 | 3203.45 |
| 1670198400000 | 3204.82 |
| 1670284800000 | 3183.54 |
| 1670371200000 | 3169.27 |
| 1670457600000 | 3154.48 |
| 1670544000000 | 3173.16 |
| 1670803200000 | 3161.16 |
| 1670889600000 | 3162.7199 |
| 1670976000000 | 3198.19 |
| 1671062400000 | 3157.25 |
| 1671148800000 | 3150.2 |
| 1671408000000 | 3145.4 |
| 1671494400000 | 3122.4899 |
| 1671580800000 | 3100.7199 |
| 1671667200000 | 3119.46 |
| 1671753600000 | 3126.1 |
| 1672012800000 | 3126.1 |
| 1672099200000 | 3131.81 |
| 1672185600000 | 3118.13 |
| 1672272000000 | 3123.54 |
| 1672358400000 | 3136.3 |
| 1672617600000 | 3136.3 |
| 1672704000000 | 3139.2199 |
| 1672790400000 | 3146.4 |
| 1672876800000 | 3159.95 |
| 1672963200000 | 3147.02 |
| 1673222400000 | 3201.5 |
| 1673308800000 | 3207.42 |
| 1673395200000 | 3231.7399 |
| 1673481600000 | 3262.6 |
| 1673568000000 | 3294.96 |
| 1673827200000 | 3322.62 |
| 1673913600000 | 3313.01 |
| 1674000000000 | 3321.7199 |
| 1674086400000 | 3333.2199 |
| 1674172800000 | 3359.71 |
| 1674432000000 | 3359.72 |
| 1674518400000 | 3359.72 |
| 1674604800000 | 3419.13 |
| 1674691200000 | 3445.28 |
| 1674777600000 | 3464.86 |
| 1675036800000 | 3479.15 |
| 1675123200000 | 3448.64 |
| 1675209600000 | 3448.61 |
| 1675296000000 | 3513.39 |
| 1675382400000 | 3503.98 |
| 1675641600000 | 3503.94 |
| 1675728000000 | 3425.78 |
| 1675814400000 | 3426.93 |
| 1675900800000 | 3398.6 |
| 1675987200000 | 3375.93 |
| 1676246400000 | 3349.17 |
| 1676332800000 | 3375.52 |
| 1676419200000 | 3360.3 |
| 1676505600000 | 3353.03 |
| 1676592000000 | 3288.46 |
| 1676851200000 | 3281.03 |
| 1676937600000 | 3264.83 |
| 1677024000000 | 3232.41 |
| 1677110400000 | 3247.73 |
| 1677196800000 | 3263.88 |
| 1677456000000 | 3220.2399 |
| 1677542400000 | 3190.64 |
| 1677628800000 | 3199.32 |
| 1677715200000 | 3202.11 |
| 1677801600000 | 3220.33 |
| 1678060800000 | 3240.46 |
| 1678147200000 | 3242.32 |
| 1678233600000 | 3198.09 |
| 1678320000000 | 3196.45 |
| 1678406400000 | 3163.35 |
| 1678665600000 | 3170.36 |
| 1678752000000 | 3117.44 |
| 1678838400000 | 3147.98 |
| 1678924800000 | 3103.86 |
| 1679011200000 | 3143.13 |
| 1679270400000 | 3107.07 |
| 1679356800000 | 3123.9699 |
| 1679443200000 | 3144.82 |
| 1679529600000 | 3186.07 |
| 1679616000000 | 3164.94 |
| 1679875200000 | 3159.15 |
| 1679961600000 | 3188.66 |
| 1680048000000 | 3204.29 |
| 1680134400000 | 3218.7199 |
| 1680220800000 | 3234.05 |
| 1680480000000 | 3259.76 |
| 1680566400000 | 3282.9699 |
| 1680652800000 | 3284.29 |
| 1680739200000 | 3271.88 |
| 1680825600000 | 3274.89 |
| 1681084800000 | 3273.1 |
| 1681171200000 | 3278.55 |
| 1681257600000 | 3285.57 |
| 1681344000000 | 3308.59 |
| 1681430400000 | 3305.89 |
| 1681689600000 | 3295.78 |
| 1681776000000 | 3273 |
| 1681862400000 | 3245.04 |
| 1681948800000 | 3242.7199 |
| 1682035200000 | 3242.71 |
| 1682294400000 | 3242.71 |
| 1682380800000 | 3227.91 |
| 1682467200000 | 3207.05 |
| 1682553600000 | 3203.83 |
| 1682640000000 | 3205.57 |
| 1682899200000 | 3205.58 |
| 1682985600000 | 3207.21 |
| 1683072000000 | 3203.2199 |
| 1683158400000 | 3203.2 |
| 1683244800000 | 3196.29 |
| 1683504000000 | 3200.19 |
| 1683590400000 | 3183.04 |
| 1683676800000 | 3175.57 |
| 1683763200000 | 3165.4 |
| 1683849600000 | 3152.12 |
| 1684108800000 | 3124.4 |
| 1684195200000 | 3135.32 |
| 1684281600000 | 3122.2199 |
| 1684368000000 | 3128.4899 |
| 1684454400000 | 3110.54 |
| 1684713600000 | 3087.45 |
| 1684800000000 | 3058.17 |
| 1684886400000 | 3024.2199 |
| 1684972800000 | 2998.17 |
| 1685059200000 | 3026.36 |
| 1685318400000 | 3033.79 |
| 1685404800000 | 3035.77 |
| 1685491200000 | 3024.3 |
| 1685577600000 | 3019.08 |
| 1685664000000 | 3048.53 |
| 1685923200000 | 3048.53 |
| 1686009600000 | 3014.3 |
| 1686096000000 | 3009.15 |
| 1686182400000 | 2988.46 |
| 1686268800000 | 3009.4699 |
| 1686528000000 | 3013.9899 |
| 1686614400000 | 3036.88 |
| 1686700800000 | 3052.45 |
| 1686787200000 | 3038.71 |
| 1686873600000 | 3057.32 |
| 1687132800000 | 3047.26 |
| 1687219200000 | 3019.07 |
| 1687305600000 | 3033.61 |
| 1687392000000 | 3023.36 |
| 1687478400000 | 2997.93 |
| 1687737600000 | 2984.39 |
| 1687824000000 | 2993.4699 |
| 1687910400000 | 2986.02 |
| 1687996800000 | 2986.02 |
| 1688083200000 | 2989.76 |
| 1688342400000 | 3008.55 |
| 1688428800000 | 3024.39 |
| 1688515200000 | 3031.63 |
| 1688601600000 | 3020.61 |
| 1688688000000 | 3006.2 |
| 1688947200000 | 3013.88 |
| 1689033600000 | 3029.81 |
| 1689120000000 | 3040.7199 |
| 1689206400000 | 3096.2199 |
| 1689292800000 | 3182.2199 |
| 1689552000000 | 3181.38 |
| 1689638400000 | 3183.29 |
| 1689724800000 | 3183.28 |
| 1689811200000 | 3178.81 |
| 1689897600000 | 3164.15 |
| 1690156800000 | 3153.58 |
| 1690243200000 | 3183.77 |
| 1690329600000 | 3195.7 |
| 1690416000000 | 3223.18 |
| 1690502400000 | 3194.56 |
| 1690761600000 | 3238.03 |
| 1690848000000 | 3224.1 |
| 1690934400000 | 3198.64 |
| 1691020800000 | 3182.09 |
| 1691107200000 | 3192.2399 |
| 1691366400000 | 3187.82 |
| 1691452800000 | 3181.64 |
| 1691539200000 | 3198.2399 |
| 1691625600000 | 3200.07 |
| 1691712000000 | 3200.77 |
| 1691971200000 | 3202.93 |
| 1692057600000 | 3208.01 |
| 1692144000000 | 3224.58 |
| 1692230400000 | 3201.9699 |
| 1692316800000 | 3197.39 |
| 1692576000000 | 3186.85 |
| 1692662400000 | 3194.91 |
| 1692748800000 | 3189.77 |
| 1692835200000 | 3203.7399 |
| 1692921600000 | 3207.07 |
| 1693180800000 | 3218.28 |
| 1693267200000 | 3230.77 |
| 1693353600000 | 3240.09 |
| 1693440000000 | 3240.06 |
| 1693526400000 | 3249.52 |
| 1693785600000 | 3252.37 |
| 1693872000000 | 3225.5 |
| 1693958400000 | 3238.28 |
| 1694044800000 | 3221.07 |
| 1694131200000 | 3214.25 |
| 1694390400000 | 3208.62 |
| 1694476800000 | 3197.4899 |
| 1694563200000 | 3200.15 |
| 1694649600000 | 3214.58 |
| 1694736000000 | 3225.09 |
| 1694995200000 | 3231.32 |
| 1695081600000 | 3237.66 |
| 1695168000000 | 3265.44 |
| 1695254400000 | 3257.76 |
| 1695340800000 | 3273.4 |
| 1695600000000 | 3265.01 |
| 1695686400000 | 3258.17 |
| 1695772800000 | 3231.66 |
| 1695859200000 | 3231.66 |
| 1695945600000 | 3234.01 |
| 1696204800000 | 3199.33 |
| 1696291200000 | 3187.33 |
| 1696377600000 | 3165.14 |
| 1696464000000 | 3171.6 |
| 1696550400000 | 3188.81 |
| 1696809600000 | 3168.87 |
| 1696896000000 | 3193.78 |
| 1696982400000 | 3205.68 |
| 1697068800000 | 3230.85 |
| 1697155200000 | 3214.7 |
| 1697414400000 | 3199.92 |
| 1697500800000 | 3202.7399 |
| 1697587200000 | 3171.2199 |
| 1697673600000 | 3142.14 |
| 1697760000000 | 3128.83 |
| 1698019200000 | 3087.98 |
| 1698105600000 | 3114.65 |
| 1698192000000 | 3130.26 |
| 1698278400000 | 3125.25 |
| 1698364800000 | 3123.19 |
| 1698624000000 | 3107.96 |
| 1698710400000 | 3117.58 |
| 1698796800000 | 3095.42 |
| 1698883200000 | 3127.17 |
| 1698969600000 | 3156.89 |
| 1699228800000 | 3252.52 |
| 1699315200000 | 3218.87 |
| 1699401600000 | 3216.33 |
| 1699488000000 | 3207.77 |
| 1699574400000 | 3184.82 |
| 1699833600000 | 3184.83 |
| 1699920000000 | 3184.44 |
| 1700006400000 | 3231.06 |
| 1700092800000 | 3226.29 |
| 1700179200000 | 3228.78 |
| 1700438400000 | 3252.34 |
| 1700524800000 | 3267.65 |
| 1700611200000 | 3251.71 |
| 1700697600000 | 3238.29 |
| 1700784000000 | 3232.95 |
| 1701043200000 | 3216.11 |
| 1701129600000 | 3225.36 |
| 1701216000000 | 3228.73 |
| 1701302400000 | 3211.94 |
| 1701388800000 | 3192.66 |
| 1701648000000 | 3193.48 |
| 1701734400000 | 3188.54 |
| 1701820800000 | 3181.84 |
| 1701907200000 | 3156.18 |
| 1701993600000 | 3174.16 |
| 1702252800000 | 3178.33 |
| 1702339200000 | 3171.75 |
| 1702425600000 | 3172.87 |
| 1702512000000 | 3217.86 |
| 1702598400000 | 3229.34 |
| 1702857600000 | 3220.14 |
| 1702944000000 | 3232.18 |
| 1703030400000 | 3253.12 |
| 1703116800000 | 3257.31 |
| 1703203200000 | 3281.78 |
| 1703462400000 | 3281.78 |
| 1703548800000 | 3282.35 |
| 1703635200000 | 3289.09 |
| 1703721600000 | 3309.2399 |
| 1703808000000 | 3316.78 |
| 1704153600000 | 3317.28 |
| 1704240000000 | 3329.03 |
| 1704326400000 | 3344.37 |
| 1704412800000 | 3364.05 |
| 1704672000000 | 3384.56 |
| 1704758400000 | 3375.95 |
| 1704844800000 | 3371.68 |
| 1704931200000 | 3378.05 |
| 1705017600000 | 3388.16 |
| 1705276800000 | 3396.86 |
| 1705363200000 | 3358.36 |
| 1705449600000 | 3319.58 |
| 1705536000000 | 3286.7 |
| 1705622400000 | 3314.61 |
| 1705881600000 | 3341.67 |
| 1705968000000 | 3338.2 |
| 1706054400000 | 3360.2 |
| 1706140800000 | 3360.21 |
| 1706227200000 | 3368.25 |
| 1706486400000 | 3372.67 |
| 1706572800000 | 3364.07 |
| 1706659200000 | 3347.4699 |
| 1706745600000 | 3347.4699 |
| 1706832000000 | 3338.7199 |
| 1707091200000 | 3313.2399 |
| 1707177600000 | 3317.56 |
| 1707264000000 | 3312.02 |
| 1707350400000 | 3321.92 |
| 1707436800000 | 3337.65 |
| 1707696000000 | 3337.68 |
| 1707782400000 | 3363.09 |
| 1707868800000 | 3349.52 |
| 1707955200000 | 3361.29 |
| 1708041600000 | 3374.05 |
| 1708300800000 | 3368.75 |
| 1708387200000 | 3373.95 |
| 1708473600000 | 3363.23 |
| 1708560000000 | 3397.49 |
| 1708646400000 | 3396.7 |
| 1708905600000 | 3386.19 |
| 1708992000000 | 3392.81 |
| 1709078400000 | 3361.84 |
| 1709164800000 | 3370.57 |
| 1709251200000 | 3362.17 |
| 1709510400000 | 3384.27 |
| 1709596800000 | 3368.69 |
| 1709683200000 | 3355.53 |
| 1709769600000 | 3390.3 |
| 1709856000000 | 3411.02 |
| 1710115200000 | 3411.67 |
| 1710201600000 | 3421.67 |
| 1710288000000 | 3428.39 |
| 1710374400000 | 3431.28 |
| 1710460800000 | 3435.44 |
| 1710720000000 | 3436.96 |
| 1710806400000 | 3435.37 |
| 1710892800000 | 3444.1 |
| 1710979200000 | 3478.96 |
| 1711065600000 | 3474.95 |
| 1711324800000 | 3483.54 |
| 1711411200000 | 3502.14 |
| 1711497600000 | 3491.39 |
| 1711584000000 | 3491.39 |
| 1711670400000 | 3506.21 |
| 1711929600000 | 3515.33 |
| 1712016000000 | 3500.91 |
| 1712102400000 | 3496.84 |
| 1712188800000 | 3527.41 |
| 1712275200000 | 3520.46 |
| 1712534400000 | 3531.87 |
| 1712620800000 | 3533.99 |
| 1712707200000 | 3534.01 |
| 1712793600000 | 3534.02 |
| 1712880000000 | 3537.26 |
| 1713139200000 | 3480.42 |
| 1713225600000 | 3414.58 |
| 1713312000000 | 3448.28 |
| 1713398400000 | 3466.27 |
| 1713484800000 | 3435.73 |
| 1713744000000 | 3468.45 |
| 1713830400000 | 3484.68 |
| 1713916800000 | 3520.86 |
| 1714003200000 | 3522.65 |
| 1714089600000 | 3546.02 |
| 1714348800000 | 3577.59 |
| 1714435200000 | 3586.49 |
| 1714521600000 | 3586.49 |
| 1714608000000 | 3593.86 |
| 1714694400000 | 3628.45 |
| 1714953600000 | 3652.5 |
| 1715040000000 | 3684.31 |
| 1715126400000 | 3680.57 |
| 1715212800000 | 3691.54 |
| 1715299200000 | 3695.39 |
| 1715558400000 | 3718.52 |
| 1715644800000 | 3731.03 |
| 1715731200000 | 3768.3 |
| 1715817600000 | 3812.15 |
| 1715904000000 | 3854.36 |
| 1716163200000 | 3890.41 |
| 1716249600000 | 3871.79 |
| 1716336000000 | 3871.79 |
| 1716422400000 | 3892.12 |
| 1716508800000 | 3865.67 |
| 1716768000000 | 3878.08 |
| 1716854400000 | 3862.94 |
| 1716940800000 | 3837.8 |
| 1717027200000 | 3842.22 |
| 1717113600000 | 3819.05 |
| 1717372800000 | 3819.04 |
| 1717459200000 | 3834.26 |
| 1717545600000 | 3828.89 |
| 1717632000000 | 3874.26 |
| 1717718400000 | 3913.29 |
| 1717977600000 | 3911.9 |
| 1718064000000 | 3950.02 |
| 1718150400000 | 3954.99 |
| 1718236800000 | 3998.56 |
| 1718323200000 | 3962.1 |
| 1718582400000 | 3962.09 |
| 1718668800000 | 3953.89 |
| 1718755200000 | 3921.03 |
| 1718841600000 | 3904.24 |
| 1718928000000 | 3927.84 |
| 1719187200000 | 3880.54 |
| 1719273600000 | 3864.09 |
| 1719360000000 | 3877.37 |
| 1719446400000 | 3844.71 |
| 1719532800000 | 3880.56 |
| 1719792000000 | 3912.66 |
| 1719878400000 | 3920.55 |
| 1719964800000 | 3957.24 |
| 1720051200000 | 3967.34 |
| 1720137600000 | 3967.54 |
| 1720396800000 | 3967.57 |
| 1720483200000 | 3977.24 |
| 1720569600000 | 3994.77 |
| 1720656000000 | 4040.14 |
| 1720742400000 | 4049.52 |
| 1721001600000 | 4076.63 |
| 1721088000000 | 4060.33 |
| 1721174400000 | 4092.22 |
| 1721260800000 | 4087.96 |
| 1721347200000 | 4041.13 |
| 1721606400000 | 4016.59 |
| 1721692800000 | 4048.97 |
| 1721779200000 | 4022.88 |
| 1721865600000 | 3987.98 |
| 1721952000000 | 3996.59 |
| 1722211200000 | 4036.57 |
| 1722297600000 | 4032.11 |
| 1722384000000 | 4042.15 |
| 1722470400000 | 4066.14 |
| 1722556800000 | 4003.88 |
| 1722816000000 | 3762.81 |
| 1722902400000 | 3835.44 |
| 1722988800000 | 3902.39 |
| 1723075200000 | 3908.25 |
| 1723161600000 | 4026.52 |
| 1723420800000 | 4021.84 |
| 1723507200000 | 4001.51 |
| 1723593600000 | 4054.78 |
| 1723680000000 | 3991.55 |
| 1723766400000 | 4038.37 |
| 1724025600000 | 4100.83 |
| 1724112000000 | 4072.5 |
| 1724198400000 | 4077.4 |
| 1724284800000 | 4061.62 |
| 1724371200000 | 4001.95 |
| 1724630400000 | 4032.46 |
| 1724716800000 | 4007.51 |
| 1724803200000 | 3951.23 |
| 1724889600000 | 3948.3 |
| 1724976000000 | 3997.39 |
| 1725235200000 | 3983.27 |
| 1725321600000 | 3974.16 |
| 1725408000000 | 3954.33 |
| 1725494400000 | 3928.12 |
| 1725580800000 | 3898.78 |
| 1725840000000 | 3848.63 |
| 1725926400000 | 3878.95 |
| 1726012800000 | 3848.58 |
| 1726099200000 | 3887.03 |
| 1726185600000 | 3951.22 |
| 1726444800000 | 3951.18 |
| 1726531200000 | 4036.38 |
| 1726617600000 | 4045.98 |
| 1726704000000 | 4143.41 |
| 1726790400000 | 4172.31 |
| 1727049600000 | 4164.12 |
| 1727136000000 | 4214.85 |
| 1727222400000 | 4190.54 |
| 1727308800000 | 4156.83 |
| 1727395200000 | 4165.7299 |
| 1727654400000 | 4165.36 |
| 1727740800000 | 4167.72 |
| 1727827200000 | 4104.53 |
| 1727913600000 | 4054.07 |
| 1728000000000 | 4045.75 |
| 1728259200000 | 4004.04 |
| 1728345600000 | 4008.04 |
| 1728432000000 | 4019.18 |
| 1728518400000 | 4032 |
| 1728604800000 | 4030.4 |
| 1728864000000 | 4012.69 |
| 1728950400000 | 4013.55 |
| 1729036800000 | 4024.35 |
| 1729123200000 | 4016.66 |
| 1729209600000 | 4048.08 |
| 1729468800000 | 4047.77 |
| 1729555200000 | 4025.16 |
| 1729641600000 | 4014.84 |
| 1729728000000 | 3999.17 |
| 1729814400000 | 3992.72 |
| 1730073600000 | 3946.28 |
| 1730160000000 | 3934.55 |
| 1730246400000 | 3908.56 |
| 1730332800000 | 3908.51 |
| 1730419200000 | 3926.33 |
| 1730678400000 | 3939.34 |
| 1730764800000 | 3958.52 |
| 1730851200000 | 3990.18 |
| 1730937600000 | 3971.13 |
| 1731024000000 | 3960.82 |
| 1731283200000 | 3922.35 |
| 1731369600000 | 3899.46 |
| 1731456000000 | 3898.93 |
| 1731542400000 | 3885.39 |
| 1731628800000 | 3892.91 |
| 1731888000000 | 3879.07 |
| 1731974400000 | 3897.06 |
| 1732060800000 | 3904.03 |
| 1732147200000 | 3891.12 |
| 1732233600000 | 3892.7 |
| 1732492800000 | 3931.21 |
| 1732579200000 | 3906.54 |
| 1732665600000 | 3938.33 |
| 1732752000000 | 3925.95 |
| 1732838400000 | 3933.82 |
| 1733097600000 | 3931.64 |
| 1733184000000 | 3949.68 |
| 1733270400000 | 4012.77 |
| 1733356800000 | 4043.95 |
| 1733443200000 | 4069.09 |
| 1733702400000 | 4050.2 |
| 1733788800000 | 4052.73 |
| 1733875200000 | 4034.88 |
| 1733961600000 | 4032.86 |
| 1734048000000 | 4041.67 |
| 1734307200000 | 4039.6 |
| 1734393600000 | 4013.57 |
| 1734480000000 | 4017.19 |
| 1734566400000 | 3980.4 |
| 1734652800000 | 3969.88 |
| 1734912000000 | 3983.27 |
| 1734998400000 | 3983.75 |
| 1735084800000 | 3983.75 |
| 1735171200000 | 4035.11 |
| 1735257600000 | 4063.65 |
| 1735516800000 | 4097.13 |
| 1735603200000 | 4096.84 |
| 1735776000000 | 4088.62 |
| 1735862400000 | 4094.53 |
| 1736121600000 | 4088.78 |
| 1736208000000 | 4118.53 |
| 1736294400000 | 4069.41 |
| 1736380800000 | 4010.61 |
| 1736467200000 | 4016.59 |
| 1736726400000 | 3960.84 |
| 1736812800000 | 3952.64 |
| 1736899200000 | 3869.52 |
| 1736985600000 | 3872.44 |
| 1737072000000 | 3892.75 |
| 1737331200000 | 3932.75 |
| 1737417600000 | 3985.77 |
| 1737504000000 | 4004.62 |
| 1737590400000 | 3966.09 |
| 1737676800000 | 4001.47 |
| 1737936000000 | 3933.04 |
| 1738022400000 | 3895.65 |
| 1738108800000 | 3895.62 |
| 1738195200000 | 3895.67 |
| 1738281600000 | 3856.81 |
| 1738540800000 | 3837.6 |
| 1738627200000 | 3883.31 |
| 1738713600000 | 3946.04 |
| 1738800000000 | 3955.26 |
| 1738886400000 | 3969.44 |
| 1739145600000 | 3921.09 |
| 1739232000000 | 3921.09 |
| 1739318400000 | 3915.46 |
| 1739404800000 | 3927.14 |
| 1739491200000 | 3929.66 |
| 1739750400000 | 3918.31 |
| 1739836800000 | 3883.48 |
| 1739923200000 | 3847.68 |
| 1740009600000 | 3845.05 |
| 1740096000000 | 3880.11 |
| 1740355200000 | 3844.82 |
| 1740441600000 | 3763.31 |
| 1740528000000 | 3779.85 |
| 1740614400000 | 3811.81 |
| 1740700800000 | 3702.44 |
| 1740960000000 | 3688.41 |
| 1741046400000 | 3608.53 |
| 1741132800000 | 3664.47 |
| 1741219200000 | 3685.88 |
| 1741305600000 | 3672.02 |
| 1741564800000 | 3613.69 |
| 1741651200000 | 3559.08 |
| 1741737600000 | 3510.44 |
| 1741824000000 | 3579.06 |
| 1741910400000 | 3609.28 |
| 1742169600000 | 3660.31 |
| 1742256000000 | 3660.35 |
| 1742342400000 | 3665.93 |
| 1742428800000 | 3680.87 |
| 1742515200000 | 3675.39 |
| 1742774400000 | 3641.69 |
| 1742860800000 | 3677.53 |
| 1742947200000 | 3691.36 |
| 1743033600000 | 3714.57 |
| 1743120000000 | 3680.22 |
| 1743379200000 | 3680.28 |
| 1743465600000 | 3680.26 |
| 1743552000000 | 3638.53 |
| 1743638400000 | 3632.17 |
| 1743724800000 | 3575.68 |
| 1743984000000 | 3267.71 |
| 1744070400000 | 3290.62 |
| 1744156800000 | 3206.03 |
| 1744243200000 | 3392.03 |
| 1744329600000 | 3443.55 |
| 1744588800000 | 3512.37 |
| 1744675200000 | 3525.72 |
| 1744761600000 | 3502.15 |
| 1744848000000 | 3518.49 |
| 1744934400000 | 3545.9 |
| 1745193600000 | 3555.81 |
| 1745280000000 | 3510.74 |
| 1745366400000 | 3563.06 |
| 1745452800000 | 3585.75 |
| 1745539200000 | 3638.22 |
| 1745798400000 | 3662.15 |
| 1745884800000 | 3691.82 |
| 1745971200000 | 3710.38 |
| 1746057600000 | 3710.37 |
| 1746144000000 | 3835.45 |
| 1746403200000 | 3862.91 |
| 1746489600000 | 3820.98 |
| 1746576000000 | 3854.52 |
| 1746662400000 | 3830.27 |
| 1746748800000 | 3827.64 |
| 1747008000000 | 3827.6 |
| 1747094400000 | 3890.69 |
| 1747180800000 | 3961.35 |
| 1747267200000 | 3952.59 |
| 1747353600000 | 3926.92 |
| 1747612800000 | 3857.48 |
| 1747699200000 | 3866.47 |
| 1747785600000 | 3865.67 |
| 1747872000000 | 3843.07 |
| 1747958400000 | 3892.86 |
| 1748217600000 | 3890.08 |
| 1748304000000 | 3862.88 |
| 1748390400000 | 3884 |
| 1748476800000 | 3874.26 |
| 1748563200000 | 3826.73 |
| 1748822400000 | 3826.71 |
| 1748908800000 | 3814.02 |
| 1748995200000 | 3814.51 |
| 1749081600000 | 3857.49 |
| 1749168000000 | 3859.69 |
| 1749427200000 | 3882.47 |
| 1749513600000 | 3888.14 |
| 1749600000000 | 3901.44 |
| 1749686400000 | 3912.85 |
| 1749772800000 | 3857.45 |
| 1750032000000 | 3834.67 |
| 1750118400000 | 3823.14 |
| 1750204800000 | 3814.67 |
| 1750291200000 | 3781.84 |
| 1750377600000 | 3788.97 |
| 1750636800000 | 3732.73 |
| 1750723200000 | 3797.63 |
| 1750809600000 | 3833.8 |
| 1750896000000 | 3854.74 |
| 1750982400000 | 3854.72 |
| 1751241600000 | 3890.42 |
| 1751328000000 | 3934.92 |
| 1751414400000 | 3923.27 |
| 1751500800000 | 3970.05 |
| 1751587200000 | 3974.1 |
| 1751846400000 | 3920.29 |
| 1751932800000 | 3907.2 |
| 1752019200000 | 3917.86 |
| 1752105600000 | 3928.98 |
| 1752192000000 | 3938.05 |
| 1752451200000 | 3945.21 |
| 1752537600000 | 3933.95 |
| 1752624000000 | 3896.69 |
| 1752710400000 | 3900.92 |
| 1752796800000 | 3925.98 |
| 1753056000000 | 3924.93 |
| 1753142400000 | 3906.73 |
| 1753228800000 | 3931.56 |
| 1753315200000 | 3944.33 |
| 1753401600000 | 3927.52 |
| 1753660800000 | 3906.12 |
| 1753747200000 | 3897.2 |
| 1753833600000 | 3872.74 |
| 1753920000000 | 3878.9 |
| 1754006400000 | 3887.81 |
| 1754265600000 | 3907.65 |
| 1754352000000 | 3927.07 |
| 1754438400000 | 3905.56 |
| 1754524800000 | 3891.32 |
| 1754611200000 | 3876.89 |
| 1754870400000 | 3886.85 |
| 1754956800000 | 3903.16 |
| 1755043200000 | 3948.97 |
| 1755129600000 | 3937.71 |
| 1755216000000 | 3929.05 |
| 1755475200000 | 3924.78 |
| 1755561600000 | 3922.24 |
| 1755648000000 | 3898.39 |
| 1755734400000 | 3900.05 |
| 1755820800000 | 3916.79 |
| 1756080000000 | 3942.46 |
| 1756166400000 | 3907.15 |
| 1756252800000 | 3907.1 |
| 1756339200000 | 3918.75 |
| 1756425600000 | 3892.89 |
| 1756684800000 | 3892.85 |
| 1756771200000 | 3861.23 |
| 1756857600000 | 3896.68 |
| 1756944000000 | 3895.66 |
| 1757030400000 | 3895.67 |
| 1757289600000 | 3914.22 |
| 1757376000000 | 3927.27 |
| 1757462400000 | 3907.44 |
| 1757548800000 | 3927.31 |
| 1757635200000 | 3962.65 |
| 1757894400000 | 3962.68 |
| 1757980800000 | 3962.66 |
| 1758067200000 | 4010.71 |
| 1758153600000 | 4016.81 |
| 1758240000000 | 4013.29 |
| 1758499200000 | 4023.5 |
| 1758585600000 | 4052.63 |
| 1758672000000 | 4075.76 |
| 1758758400000 | 4091.17 |
| 1758844800000 | 4080.54 |
| 1759104000000 | 4072.65 |
| 1759190400000 | 4071.12 |
| 1759276800000 | 4102.82 |
| 1759363200000 | 4160.49 |
| 1759449600000 | 4165 |
| 1759708800000 | 4147.97 |
| 1759795200000 | 4126.53 |
| 1759881600000 | 4124.63 |
| 1759968000000 | 4172.01 |
| 1760054400000 | 4151.35 |
| 1760313600000 | 4132.04 |
| 1760400000000 | 4086.48 |
| 1760486400000 | 4112.26 |
| 1760572800000 | 4125.29 |
| 1760659200000 | 4068.76 |
| 1760918400000 | 4068.79 |
| 1761004800000 | 4103.07 |
| 1761091200000 | 4081.35 |
| 1761177600000 | 4090.06 |
| 1761264000000 | 4110.82 |
| 1761523200000 | 4124.92 |
| 1761609600000 | 4112.65 |
| 1761696000000 | 4122.64 |
| 1761782400000 | 4100.22 |
| 1761868800000 | 4110.7299 |
| 1762128000000 | 4092.77 |
| 1762214400000 | 4047.91 |
| 1762300800000 | 4022.52 |
| STOXX Malaysia Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -19.808273289247 | -15.967204728903 |
| 2019 | 15.542984998176 | 19.01557992367 |
| 2020 | 22.688178645918 | 19.641040719017 |
| 2021 | -5.5719388801448 | -1.4860451857469 |
| 2022 | -15.508476631007 | -21.116701276493 |
| 2023 | 5.7545515416275 | 12.055707987941 |
| 2024 | 23.418672913208 | 7.2710264701198 |
| 2025 | 0.40636153031555 | 36.42256743922 |
Methodology
The STOXX Malaysia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Malaysia covering approximately 15% of investable market capitalization. STOXX Malaysia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213347060 | SWMYSCP | .SWMYSCP | |
| Gross Return EUR | CH1213347052 | SWMYSCGR | .SWMYSCGR | |
| Net Return EUR | CH1213347045 | SWMYSCR | .SWMYSCR | |
| Net Return USD | CH1213347011 | SWMYSCV | .SWMYSCV | |
| Gross Return USD | CH1213347029 | SWMYSCGV | .SWMYSCGV | |
| Price USD | CH1213347037 | SWMYSCL | .SWMYSCL |
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 |
|---|---|---|---|
| KPJ HEALTHCARE | Healthcare | Malaysia | 2.545% |
| FRONTKEN CORPORATION | Industrial Goods and Services | Malaysia | 2.517% |
| TIME DOTCOM | Telecommunications | Malaysia | 2.420% |
| YINSON HOLDINGS | Energy | Malaysia | 2.360% |
| ZETRIX AI | Technology | Malaysia | 2.273% |
| BURSA MALAYSIA | Financial Services | Malaysia | 2.125% |
| IGB REAL ESTATE INV.TST. | Real Estate | Malaysia | 1.944% |
| VITROX | Technology | Malaysia | 1.671% |
| SIME DARBY PROPERTY | Real Estate | Malaysia | 1.645% |
| HEINEKEN MALAYSIA BHD | Food, Beverage and Tobacco | Malaysia | 1.499% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.