Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Malaysia
- 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
Key facts
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 | 283.3 | 110.0 | 2.6 | 1.6 | 12.1 | 0.3 | 11.0 | 0.3 | 6.1 |
| STOXX Emerging Markets | 26,604.9 | 9,488.8 | 4.2 | 0.9 | 943.6 | 0.0 | 9.9 | 0.0 | 7.3 |
Supersector weighting (top 10)
| Banks | 37.9 |
|---|---|
| Utilities | 13.9 |
| Food, Beverage and Tobacco | 9.0 |
| Construction and Materials | 6.6 |
| Telecommunications | 5.5 |
| Basic Resources | 4.6 |
| Healthcare | 4.5 |
| Industrial Goods and Services | 3.0 |
| Real Estate | 2.9 |
| Chemicals | 2.9 |
Country weighting
| Malaysia | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Malaysia | -1.9 | -2.8 | 2.9 | 24.8 | 15.2 | N/A | N/A | 2.9 | 7.6 | 2.9 |
| STOXX Emerging Markets | 2.0 | 16.3 | 15.7 | 35.7 | 28.2 | N/A | N/A | 15.7 | 10.7 | 5.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Malaysia | N/A | N/A | 15.9 | 13.2 | 13.2 | N/A | N/A | -0.1 | 0.3 | 0.1 |
| STOXX Emerging Markets | N/A | N/A | 16.2 | 14.7 | 15.8 | N/A | N/A | 0.8 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Malaysia | 0.6 | 0.7 | 0.6 | 0.6 | 0.5 | 8.5 | 13.4 | 13.5 | 12.6 | 14.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Malaysia | 0.7 | 0.7 | 0.6 | 0.5 | 0.4 | -5.2 | -2.4 | -0.9 | -0.3 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 2025
BENCHMARK INDICES
STOXX Malaysia
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 | 14.6 | 14.4 | 14.6 | 14.4 | 1.3 | 3.6 | 1.5 | 1.1 |
| STOXX Emerging Markets | 15.4 | 14.4 | 14.4 | 14.1 | 1.8 | 2.4 | 1.0 | 0.5 |
Performance and annual returns
| STOXX Malaysia | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 999.26 |
| 1001462400000 | 993.02 |
| 1001548800000 | 1012.78 |
| 1001635200000 | 1016.38 |
| 1001894400000 | 1016.03 |
| 1001980800000 | 1020.31 |
| 1002067200000 | 1016.1 |
| 1002153600000 | 1004.1 |
| 1002240000000 | 1002.41 |
| 1002499200000 | 987.48 |
| 1002585600000 | 1006.59 |
| 1002672000000 | 994.66 |
| 1002758400000 | 1003.58 |
| 1002844800000 | 1001.19 |
| 1003104000000 | 1018.8 |
| 1003190400000 | 1014.88 |
| 1003276800000 | 1023.95 |
| 1003363200000 | 1022.14 |
| 1003449600000 | 1009.54 |
| 1003708800000 | 997.49 |
| 1003795200000 | 1003.45 |
| 1003881600000 | 1012.69 |
| 1003968000000 | 1006.76 |
| 1004054400000 | 1000.41 |
| 1004313600000 | 986.96 |
| 1004400000000 | 982.09 |
| 1004486400000 | 974.31 |
| 1004572800000 | 962.69 |
| 1004659200000 | 960.78 |
| 1004918400000 | 953.03 |
| 1005004800000 | 954.62 |
| 1005091200000 | 952.32 |
| 1005177600000 | 965.76 |
| 1005264000000 | 967.67 |
| 1005523200000 | 972.75 |
| 1005609600000 | 990.79 |
| 1005696000000 | 990.79 |
| 1005782400000 | 1031.48 |
| 1005868800000 | 1036.15 |
| 1006128000000 | 1018.62 |
| 1006214400000 | 1016.95 |
| 1006300800000 | 1030.89 |
| 1006387200000 | 1030.89 |
| 1006473600000 | 1043.04 |
| 1006732800000 | 1047.25 |
| 1006819200000 | 1039.94 |
| 1006905600000 | 1047.13 |
| 1006992000000 | 1050.87 |
| 1007078400000 | 1042.06 |
| 1007337600000 | 1055.96 |
| 1007424000000 | 1064.12 |
| 1007510400000 | 1079.75 |
| 1007596800000 | 1084.8 |
| 1007683200000 | 1095.08 |
| 1007942400000 | 1100.84 |
| 1008028800000 | 1103.71 |
| 1008115200000 | 1103.93 |
| 1008201600000 | 1095.03 |
| 1008288000000 | 1096.04 |
| 1008547200000 | 1096.04 |
| 1008633600000 | 1096.04 |
| 1008720000000 | 1096.04 |
| 1008806400000 | 1095.44 |
| 1008892800000 | 1100.72 |
| 1009152000000 | 1108.76 |
| 1009238400000 | 1108.76 |
| 1009324800000 | 1127.39 |
| 1009411200000 | 1142.57 |
| 1009497600000 | 1149.86 |
| 1009756800000 | 1157.54 |
| 1009929600000 | 1134.25 |
| 1010016000000 | 1135.68 |
| 1010102400000 | 1154.17 |
| 1010361600000 | 1159.32 |
| 1010448000000 | 1149.71 |
| 1010534400000 | 1167.69 |
| 1010620800000 | 1177.77 |
| 1010707200000 | 1176.13 |
| 1010966400000 | 1166.62 |
| 1011052800000 | 1173.29 |
| 1011139200000 | 1176.38 |
| 1011225600000 | 1168.34 |
| 1011312000000 | 1174.77 |
| 1011571200000 | 1172.75 |
| 1011657600000 | 1161.94 |
| 1011744000000 | 1158.13 |
| 1011830400000 | 1155.41 |
| 1011916800000 | 1171.98 |
| 1012176000000 | 1198.14 |
| 1012262400000 | 1199.98 |
| 1012348800000 | 1200.06 |
| 1012435200000 | 1218.24 |
| 1012521600000 | 1218.24 |
| 1012780800000 | 1237.47 |
| 1012867200000 | 1228.39 |
| 1012953600000 | 1219.86 |
| 1013040000000 | 1200.88 |
| 1013126400000 | 1203.77 |
| 1013385600000 | 1203.77 |
| 1013472000000 | 1203.77 |
| 1013558400000 | 1203.77 |
| 1013644800000 | 1219.14 |
| 1013731200000 | 1233.8 |
| 1013990400000 | 1230.42 |
| 1014076800000 | 1244.44 |
| 1014163200000 | 1225.6 |
| 1014249600000 | 1209.5 |
| 1014336000000 | 1199.45 |
| 1014595200000 | 1179.52 |
| 1014681600000 | 1182.53 |
| 1014768000000 | 1184.58 |
| 1014854400000 | 1200.71 |
| 1014940800000 | 1223.94 |
| 1015200000000 | 1241.62 |
| 1015286400000 | 1263.89 |
| 1015372800000 | 1265.31 |
| 1015459200000 | 1270.98 |
| 1015545600000 | 1278.85 |
| 1015804800000 | 1302.39 |
| 1015891200000 | 1288.72 |
| 1015977600000 | 1294.52 |
| 1016064000000 | 1294.18 |
| 1016150400000 | 1294.18 |
| 1016409600000 | 1312.32 |
| 1016496000000 | 1302.69 |
| 1016582400000 | 1296.64 |
| 1016668800000 | 1298.74 |
| 1016755200000 | 1283.92 |
| 1017014400000 | 1267.53 |
| 1017100800000 | 1281.31 |
| 1017187200000 | 1285.61 |
| 1017273600000 | 1285.12 |
| 1017360000000 | 1289.29 |
| 1017619200000 | 1295.69 |
| 1017705600000 | 1285.6 |
| 1017792000000 | 1289.3 |
| 1017878400000 | 1282.16 |
| 1017964800000 | 1300.28 |
| 1018224000000 | 1317.56 |
| 1018310400000 | 1322.67 |
| 1018396800000 | 1315.85 |
| 1018483200000 | 1311.47 |
| 1018569600000 | 1308.19 |
| 1018828800000 | 1317.54 |
| 1018915200000 | 1312.4 |
| 1019001600000 | 1326.85 |
| 1019088000000 | 1319.68 |
| 1019174400000 | 1341.99 |
| 1019433600000 | 1356.87 |
| 1019520000000 | 1365.45 |
| 1019606400000 | 1350.67 |
| 1019692800000 | 1350.67 |
| 1019779200000 | 1348.78 |
| 1020038400000 | 1333.31 |
| 1020124800000 | 1340.18 |
| 1020211200000 | 1340.18 |
| 1020297600000 | 1345.22 |
| 1020384000000 | 1346.66 |
| 1020643200000 | 1351.5 |
| 1020729600000 | 1346.43 |
| 1020816000000 | 1355.81 |
| 1020902400000 | 1348.22 |
| 1020988800000 | 1340.25 |
| 1021248000000 | 1331.99 |
| 1021334400000 | 1329.64 |
| 1021420800000 | 1329.59 |
| 1021507200000 | 1331.35 |
| 1021593600000 | 1332.76 |
| 1021852800000 | 1329.02 |
| 1021939200000 | 1320.02 |
| 1022025600000 | 1308.73 |
| 1022112000000 | 1301.46 |
| 1022198400000 | 1297.98 |
| 1022457600000 | 1297.98 |
| 1022544000000 | 1288.66 |
| 1022630400000 | 1291.02 |
| 1022716800000 | 1285 |
| 1022803200000 | 1254.23 |
| 1023062400000 | 1270.79 |
| 1023148800000 | 1278.22 |
| 1023235200000 | 1263.61 |
| 1023321600000 | 1279.73 |
| 1023408000000 | 1293.46 |
| 1023667200000 | 1292.45 |
| 1023753600000 | 1286.02 |
| 1023840000000 | 1286.19 |
| 1023926400000 | 1291.38 |
| 1024012800000 | 1284.59 |
| 1024272000000 | 1279.27 |
| 1024358400000 | 1281.32 |
| 1024444800000 | 1272.33 |
| 1024531200000 | 1281.64 |
| 1024617600000 | 1272.08 |
| 1024876800000 | 1241.81 |
| 1024963200000 | 1228.3 |
| 1025049600000 | 1212.43 |
| 1025136000000 | 1220.96 |
| 1025222400000 | 1250.07 |
| 1025481600000 | 1248.47 |
| 1025568000000 | 1297.44 |
| 1025654400000 | 1280.92 |
| 1025740800000 | 1276.53 |
| 1025827200000 | 1281.98 |
| 1026086400000 | 1263.26 |
| 1026172800000 | 1280.66 |
| 1026259200000 | 1277.53 |
| 1026345600000 | 1271.73 |
| 1026432000000 | 1274.34 |
| 1026691200000 | 1271.22 |
| 1026777600000 | 1263.56 |
| 1026864000000 | 1259.34 |
| 1026950400000 | 1263.63 |
| 1027036800000 | 1253.33 |
| 1027296000000 | 1232.99 |
| 1027382400000 | 1241.17 |
| 1027468800000 | 1222.64 |
| 1027555200000 | 1232.78 |
| 1027641600000 | 1233.23 |
| 1027900800000 | 1240.3 |
| 1027987200000 | 1239.06 |
| 1028073600000 | 1237.13 |
| 1028160000000 | 1244.16 |
| 1028246400000 | 1235.58 |
| 1028505600000 | 1237.31 |
| 1028592000000 | 1240.48 |
| 1028678400000 | 1240.32 |
| 1028764800000 | 1240.5 |
| 1028851200000 | 1244.19 |
| 1029110400000 | 1249.03 |
| 1029196800000 | 1255.62 |
| 1029283200000 | 1250.34 |
| 1029369600000 | 1262.09 |
| 1029456000000 | 1268.28 |
| 1029715200000 | 1268.4 |
| 1029801600000 | 1257.74 |
| 1029888000000 | 1252.08 |
| 1029974400000 | 1250.37 |
| 1030060800000 | 1248.04 |
| 1030320000000 | 1244.14 |
| 1030406400000 | 1243.8 |
| 1030492800000 | 1238.96 |
| 1030579200000 | 1221.19 |
| 1030665600000 | 1215.83 |
| 1030924800000 | 1218.95 |
| 1031011200000 | 1217.41 |
| 1031097600000 | 1208.23 |
| 1031184000000 | 1208.47 |
| 1031270400000 | 1179.42 |
| 1031529600000 | 1166.03 |
| 1031616000000 | 1166.34 |
| 1031702400000 | 1176.55 |
| 1031788800000 | 1185.71 |
| 1031875200000 | 1162.09 |
| 1032134400000 | 1156.61 |
| 1032220800000 | 1166.09 |
| 1032307200000 | 1137.37 |
| 1032393600000 | 1132.09 |
| 1032480000000 | 1126.19 |
| 1032739200000 | 1102.94 |
| 1032825600000 | 1082.42 |
| 1032912000000 | 1051.97 |
| 1032998400000 | 1060.44 |
| 1033084800000 | 1074.88 |
| 1033344000000 | 1055.74 |
| 1033430400000 | 1071.9 |
| 1033516800000 | 1077.42 |
| 1033603200000 | 1077.08 |
| 1033689600000 | 1042.1 |
| 1033948800000 | 1042.01 |
| 1034035200000 | 1045.92 |
| 1034121600000 | 1043.27 |
| 1034208000000 | 1068.71 |
| 1034294400000 | 1079.28 |
| 1034553600000 | 1064.94 |
| 1034640000000 | 1046.96 |
| 1034726400000 | 1070.82 |
| 1034812800000 | 1079.97 |
| 1034899200000 | 1103.89 |
| 1035158400000 | 1100.27 |
| 1035244800000 | 1102.73 |
| 1035331200000 | 1101.43 |
| 1035417600000 | 1109.08 |
| 1035504000000 | 1104.94 |
| 1035763200000 | 1119.94 |
| 1035849600000 | 1115.25 |
| 1035936000000 | 1109.2 |
| 1036022400000 | 1114.3 |
| 1036108800000 | 1108.02 |
| 1036368000000 | 1108.02 |
| 1036454400000 | 1103.07 |
| 1036540800000 | 1115.74 |
| 1036627200000 | 1110.33 |
| 1036713600000 | 1113.57 |
| 1036972800000 | 1100.76 |
| 1037059200000 | 1096.72 |
| 1037145600000 | 1087.9 |
| 1037232000000 | 1084.94 |
| 1037318400000 | 1086.04 |
| 1037577600000 | 1080.05 |
| 1037664000000 | 1069.29 |
| 1037750400000 | 1071.38 |
| 1037836800000 | 1076.74 |
| 1037923200000 | 1077.46 |
| 1038182400000 | 1085.13 |
| 1038268800000 | 1084.68 |
| 1038355200000 | 1067.69 |
| 1038441600000 | 1070.23 |
| 1038528000000 | 1071.24 |
| 1038787200000 | 1057.08 |
| 1038873600000 | 1041.96 |
| 1038960000000 | 1053.13 |
| 1039046400000 | 1053.13 |
| 1039132800000 | 1053.13 |
| 1039392000000 | 1095.28 |
| 1039478400000 | 1089.16 |
| 1039564800000 | 1092.08 |
| 1039651200000 | 1090.74 |
| 1039737600000 | 1089.6 |
| 1039996800000 | 1086.73 |
| 1040083200000 | 1099.01 |
| 1040169600000 | 1099.93 |
| 1040256000000 | 1100.6 |
| 1040342400000 | 1100.18 |
| 1040601600000 | 1100.27 |
| 1040688000000 | 1104.38 |
| 1040774400000 | 1104.39 |
| 1040860800000 | 1110.61 |
| 1040947200000 | 1112.71 |
| 1041206400000 | 1113.2 |
| 1041292800000 | 1105.48 |
| 1041465600000 | 1087.61 |
| 1041552000000 | 1094.59 |
| 1041811200000 | 1086.27 |
| 1041897600000 | 1083.63 |
| 1041984000000 | 1085.14 |
| 1042070400000 | 1088 |
| 1042156800000 | 1100.44 |
| 1042416000000 | 1125.53 |
| 1042502400000 | 1148.03 |
| 1042588800000 | 1160.66 |
| 1042675200000 | 1159.05 |
| 1042761600000 | 1155.69 |
| 1043020800000 | 1150.02 |
| 1043107200000 | 1167.5 |
| 1043193600000 | 1164.41 |
| 1043280000000 | 1161.29 |
| 1043366400000 | 1154.34 |
| 1043625600000 | 1139.16 |
| 1043712000000 | 1155.07 |
| 1043798400000 | 1144.85 |
| 1043884800000 | 1147.13 |
| 1043971200000 | 1147.13 |
| 1044230400000 | 1147.13 |
| 1044316800000 | 1147.13 |
| 1044403200000 | 1153.79 |
| 1044489600000 | 1147.27 |
| 1044576000000 | 1139.59 |
| 1044835200000 | 1132.53 |
| 1044921600000 | 1136.72 |
| 1045008000000 | 1136.72 |
| 1045094400000 | 1132.14 |
| 1045180800000 | 1132.41 |
| 1045440000000 | 1139.19 |
| 1045526400000 | 1136.44 |
| 1045612800000 | 1143.55 |
| 1045699200000 | 1128.33 |
| 1045785600000 | 1128.21 |
| 1046044800000 | 1124.33 |
| 1046131200000 | 1119.65 |
| 1046217600000 | 1117.15 |
| 1046304000000 | 1116.91 |
| 1046390400000 | 1111.17 |
| 1046649600000 | 1111.27 |
| 1046736000000 | 1111.27 |
| 1046822400000 | 1101.63 |
| 1046908800000 | 1103.9 |
| 1046995200000 | 1094.35 |
| 1047254400000 | 1073.22 |
| 1047340800000 | 1062.67 |
| 1047427200000 | 1077.99 |
| 1047513600000 | 1072.71 |
| 1047600000000 | 1076.44 |
| 1047859200000 | 1069.98 |
| 1047945600000 | 1079.81 |
| 1048032000000 | 1082.26 |
| 1048118400000 | 1092.19 |
| 1048204800000 | 1085.47 |
| 1048464000000 | 1087.4 |
| 1048550400000 | 1082.39 |
| 1048636800000 | 1085.97 |
| 1048723200000 | 1079.34 |
| 1048809600000 | 1081.96 |
| 1049068800000 | 1085.35 |
| 1049155200000 | 1072.12 |
| 1049241600000 | 1071.86 |
| 1049328000000 | 1073.24 |
| 1049414400000 | 1079.08 |
| 1049673600000 | 1088.95 |
| 1049760000000 | 1089.85 |
| 1049846400000 | 1078.44 |
| 1049932800000 | 1070.66 |
| 1050019200000 | 1072.56 |
| 1050278400000 | 1066.67 |
| 1050364800000 | 1083.79 |
| 1050451200000 | 1087.27 |
| 1050537600000 | 1080.06 |
| 1050624000000 | 1089.71 |
| 1050883200000 | 1091.49 |
| 1050969600000 | 1089.74 |
| 1051056000000 | 1083.59 |
| 1051142400000 | 1071.54 |
| 1051228800000 | 1077.28 |
| 1051488000000 | 1070.79 |
| 1051574400000 | 1075.97 |
| 1051660800000 | 1081.5 |
| 1051747200000 | 1081.5 |
| 1051833600000 | 1078.33 |
| 1052092800000 | 1085.66 |
| 1052179200000 | 1088.02 |
| 1052265600000 | 1090.86 |
| 1052352000000 | 1087.4 |
| 1052438400000 | 1086.93 |
| 1052697600000 | 1090.99 |
| 1052784000000 | 1093.35 |
| 1052870400000 | 1093.35 |
| 1052956800000 | 1093.35 |
| 1053043200000 | 1094.23 |
| 1053302400000 | 1091.07 |
| 1053388800000 | 1092.05 |
| 1053475200000 | 1097.73 |
| 1053561600000 | 1102.95 |
| 1053648000000 | 1116.72 |
| 1053907200000 | 1126.54 |
| 1053993600000 | 1120.78 |
| 1054080000000 | 1147.39 |
| 1054166400000 | 1159.93 |
| 1054252800000 | 1161.77 |
| 1054512000000 | 1157.38 |
| 1054598400000 | 1162.75 |
| 1054684800000 | 1158.67 |
| 1054771200000 | 1176.74 |
| 1054857600000 | 1173.92 |
| 1055116800000 | 1180.25 |
| 1055203200000 | 1174.28 |
| 1055289600000 | 1186.42 |
| 1055376000000 | 1189.58 |
| 1055462400000 | 1192.3 |
| 1055721600000 | 1175.71 |
| 1055808000000 | 1181.7 |
| 1055894400000 | 1179.35 |
| 1055980800000 | 1176.43 |
| 1056067200000 | 1177.07 |
| 1056326400000 | 1182.56 |
| 1056412800000 | 1170.81 |
| 1056499200000 | 1179.29 |
| 1056585600000 | 1175.68 |
| 1056672000000 | 1200.92 |
| 1056931200000 | 1200.52 |
| 1057017600000 | 1202.35 |
| 1057104000000 | 1217.47 |
| 1057190400000 | 1256.29 |
| 1057276800000 | 1262 |
| 1057536000000 | 1272.33 |
| 1057622400000 | 1269.61 |
| 1057708800000 | 1268.1 |
| 1057795200000 | 1264.25 |
| 1057881600000 | 1260.74 |
| 1058140800000 | 1267.68 |
| 1058227200000 | 1269.02 |
| 1058313600000 | 1257.12 |
| 1058400000000 | 1242.18 |
| 1058486400000 | 1244.84 |
| 1058745600000 | 1251.87 |
| 1058832000000 | 1239.09 |
| 1058918400000 | 1237.08 |
| 1059004800000 | 1232.03 |
| 1059091200000 | 1230.16 |
| 1059350400000 | 1224.08 |
| 1059436800000 | 1230.6 |
| 1059523200000 | 1248.14 |
| 1059609600000 | 1246.55 |
| 1059696000000 | 1251.45 |
| 1059955200000 | 1251.73 |
| 1060041600000 | 1245.81 |
| 1060128000000 | 1239.85 |
| 1060214400000 | 1242.83 |
| 1060300800000 | 1245.67 |
| 1060560000000 | 1252.23 |
| 1060646400000 | 1247.3 |
| 1060732800000 | 1247.85 |
| 1060819200000 | 1256.3 |
| 1060905600000 | 1258.94 |
| 1061164800000 | 1259.96 |
| 1061251200000 | 1265.28 |
| 1061337600000 | 1262.38 |
| 1061424000000 | 1273.81 |
| 1061510400000 | 1282.86 |
| 1061769600000 | 1280.15 |
| 1061856000000 | 1277.31 |
| 1061942400000 | 1282.75 |
| 1062028800000 | 1281.78 |
| 1062115200000 | 1275.34 |
| 1062374400000 | 1275.34 |
| 1062460800000 | 1269.81 |
| 1062547200000 | 1275.05 |
| 1062633600000 | 1283.96 |
| 1062720000000 | 1290.79 |
| 1062979200000 | 1277.17 |
| 1063065600000 | 1266.46 |
| 1063152000000 | 1257.82 |
| 1063238400000 | 1272.09 |
| 1063324800000 | 1269.53 |
| 1063584000000 | 1271.79 |
| 1063670400000 | 1268.67 |
| 1063756800000 | 1278.5 |
| 1063843200000 | 1269.87 |
| 1063929600000 | 1271.5 |
| 1064188800000 | 1260.28 |
| 1064275200000 | 1258.24 |
| 1064361600000 | 1271.3 |
| 1064448000000 | 1268.39 |
| 1064534400000 | 1266.41 |
| 1064793600000 | 1255.89 |
| 1064880000000 | 1252.93 |
| 1064966400000 | 1263.99 |
| 1065052800000 | 1263.82 |
| 1065139200000 | 1267.24 |
| 1065398400000 | 1271.62 |
| 1065484800000 | 1281.56 |
| 1065571200000 | 1299.56 |
| 1065657600000 | 1342.23 |
| 1065744000000 | 1355.88 |
| 1066003200000 | 1362.2 |
| 1066089600000 | 1345.86 |
| 1066176000000 | 1354.32 |
| 1066262400000 | 1357.5 |
| 1066348800000 | 1353.22 |
| 1066608000000 | 1354.07 |
| 1066694400000 | 1372.67 |
| 1066780800000 | 1401.28 |
| 1066867200000 | 1397.32 |
| 1066953600000 | 1397.32 |
| 1067212800000 | 1395.58 |
| 1067299200000 | 1399.07 |
| 1067385600000 | 1405.71 |
| 1067472000000 | 1409.29 |
| 1067558400000 | 1417.03 |
| 1067817600000 | 1417.96 |
| 1067904000000 | 1426.26 |
| 1067990400000 | 1423.16 |
| 1068076800000 | 1416.84 |
| 1068163200000 | 1412.32 |
| 1068422400000 | 1400.99 |
| 1068508800000 | 1389.43 |
| 1068595200000 | 1381.45 |
| 1068681600000 | 1379.41 |
| 1068768000000 | 1384.98 |
| 1069027200000 | 1364.99 |
| 1069113600000 | 1366.39 |
| 1069200000000 | 1335.17 |
| 1069286400000 | 1355.89 |
| 1069372800000 | 1372.98 |
| 1069632000000 | 1372.98 |
| 1069718400000 | 1372.98 |
| 1069804800000 | 1372.98 |
| 1069891200000 | 1361.16 |
| 1069977600000 | 1369.57 |
| 1070236800000 | 1381.09 |
| 1070323200000 | 1388.47 |
| 1070409600000 | 1386.36 |
| 1070496000000 | 1376.58 |
| 1070582400000 | 1368.83 |
| 1070841600000 | 1365.56 |
| 1070928000000 | 1371.85 |
| 1071014400000 | 1385.58 |
| 1071100800000 | 1384.14 |
| 1071187200000 | 1379.62 |
| 1071446400000 | 1373.98 |
| 1071532800000 | 1363.09 |
| 1071619200000 | 1347.51 |
| 1071705600000 | 1339.03 |
| 1071792000000 | 1345.44 |
| 1072051200000 | 1355.04 |
| 1072137600000 | 1357.65 |
| 1072224000000 | 1359.67 |
| 1072310400000 | 1360.76 |
| 1072396800000 | 1366.86 |
| 1072656000000 | 1376.2 |
| 1072742400000 | 1386.29 |
| 1072828800000 | 1387.86 |
| 1073001600000 | 1378.76 |
| 1073260800000 | 1389.38 |
| 1073347200000 | 1381.62 |
| 1073433600000 | 1420.54 |
| 1073520000000 | 1437.72 |
| 1073606400000 | 1456.36 |
| 1073865600000 | 1452.25 |
| 1073952000000 | 1445.21 |
| 1074038400000 | 1441.71 |
| 1074124800000 | 1440.5 |
| 1074211200000 | 1447.41 |
| 1074470400000 | 1450.02 |
| 1074556800000 | 1455.4 |
| 1074643200000 | 1455.4 |
| 1074729600000 | 1455.4 |
| 1074816000000 | 1455.4 |
| 1075075200000 | 1466.65 |
| 1075161600000 | 1458.08 |
| 1075248000000 | 1451.86 |
| 1075334400000 | 1445.04 |
| 1075420800000 | 1449.01 |
| 1075680000000 | 1449.01 |
| 1075766400000 | 1449.01 |
| 1075852800000 | 1422.85 |
| 1075939200000 | 1427.62 |
| 1076025600000 | 1444.77 |
| 1076284800000 | 1449.15 |
| 1076371200000 | 1440.95 |
| 1076457600000 | 1453.34 |
| 1076544000000 | 1467.23 |
| 1076630400000 | 1468.17 |
| 1076889600000 | 1475.95 |
| 1076976000000 | 1510.83 |
| 1077062400000 | 1535.43 |
| 1077148800000 | 1536.58 |
| 1077235200000 | 1543.74 |
| 1077494400000 | 1543.74 |
| 1077580800000 | 1564.34 |
| 1077667200000 | 1562.27 |
| 1077753600000 | 1591.2 |
| 1077840000000 | 1576.12 |
| 1078099200000 | 1579.2 |
| 1078185600000 | 1600.59 |
| 1078272000000 | 1568.13 |
| 1078358400000 | 1577.95 |
| 1078444800000 | 1586.59 |
| 1078704000000 | 1577.83 |
| 1078790400000 | 1582.21 |
| 1078876800000 | 1568.28 |
| 1078963200000 | 1581.83 |
| 1079049600000 | 1587.24 |
| 1079308800000 | 1596.96 |
| 1079395200000 | 1586.36 |
| 1079481600000 | 1592.71 |
| 1079568000000 | 1618.1 |
| 1079654400000 | 1622.55 |
| 1079913600000 | 1635.91 |
| 1080000000000 | 1615.43 |
| 1080086400000 | 1613.3 |
| 1080172800000 | 1602.34 |
| 1080259200000 | 1614.22 |
| 1080518400000 | 1620.84 |
| 1080604800000 | 1618.77 |
| 1080691200000 | 1619.48 |
| 1080777600000 | 1593.7 |
| 1080864000000 | 1594.91 |
| 1081123200000 | 1595.95 |
| 1081209600000 | 1585.4 |
| 1081296000000 | 1583.59 |
| 1081382400000 | 1526.37 |
| 1081468800000 | 1524.14 |
| 1081728000000 | 1518.74 |
| 1081814400000 | 1520 |
| 1081900800000 | 1490.88 |
| 1081987200000 | 1483.08 |
| 1082073600000 | 1536.8 |
| 1082332800000 | 1529.45 |
| 1082419200000 | 1537.59 |
| 1082505600000 | 1546.62 |
| 1082592000000 | 1565.26 |
| 1082678400000 | 1569.64 |
| 1082937600000 | 1556.63 |
| 1083024000000 | 1553.93 |
| 1083110400000 | 1538.44 |
| 1083196800000 | 1514.36 |
| 1083283200000 | 1494.57 |
| 1083542400000 | 1494.57 |
| 1083628800000 | 1494.57 |
| 1083715200000 | 1509.92 |
| 1083801600000 | 1494.12 |
| 1083888000000 | 1482.31 |
| 1084147200000 | 1440.37 |
| 1084233600000 | 1441.13 |
| 1084320000000 | 1456.69 |
| 1084406400000 | 1422.37 |
| 1084492800000 | 1409.74 |
| 1084752000000 | 1383.03 |
| 1084838400000 | 1390.78 |
| 1084924800000 | 1413.82 |
| 1085011200000 | 1406.63 |
| 1085097600000 | 1411.47 |
| 1085356800000 | 1415.59 |
| 1085443200000 | 1418.55 |
| 1085529600000 | 1468.89 |
| 1085616000000 | 1501.74 |
| 1085702400000 | 1494.58 |
| 1085961600000 | 1500.67 |
| 1086048000000 | 1505 |
| 1086134400000 | 1496.77 |
| 1086220800000 | 1481.41 |
| 1086307200000 | 1489.66 |
| 1086566400000 | 1511.52 |
| 1086652800000 | 1516.82 |
| 1086739200000 | 1517.46 |
| 1086825600000 | 1524.72 |
| 1086912000000 | 1526.57 |
| 1087171200000 | 1513.84 |
| 1087257600000 | 1495.85 |
| 1087344000000 | 1515.68 |
| 1087430400000 | 1519.8 |
| 1087516800000 | 1525.91 |
| 1087776000000 | 1527.81 |
| 1087862400000 | 1510.97 |
| 1087948800000 | 1520.65 |
| 1088035200000 | 1536.85 |
| 1088121600000 | 1531.46 |
| 1088380800000 | 1529.9 |
| 1088467200000 | 1532.28 |
| 1088553600000 | 1533.54 |
| 1088640000000 | 1544.34 |
| 1088726400000 | 1545.8 |
| 1088985600000 | 1567.74 |
| 1089072000000 | 1585.19 |
| 1089158400000 | 1593.4 |
| 1089244800000 | 1584.83 |
| 1089331200000 | 1590.09 |
| 1089590400000 | 1590.04 |
| 1089676800000 | 1586.57 |
| 1089763200000 | 1572.58 |
| 1089849600000 | 1561.38 |
| 1089936000000 | 1565.29 |
| 1090195200000 | 1563.82 |
| 1090281600000 | 1556.17 |
| 1090368000000 | 1562.12 |
| 1090454400000 | 1559.89 |
| 1090540800000 | 1557.19 |
| 1090800000000 | 1555.99 |
| 1090886400000 | 1553.84 |
| 1090972800000 | 1558.84 |
| 1091059200000 | 1545.92 |
| 1091145600000 | 1546.83 |
| 1091404800000 | 1535.86 |
| 1091491200000 | 1535.13 |
| 1091577600000 | 1530.2 |
| 1091664000000 | 1530.2 |
| 1091750400000 | 1522.52 |
| 1092009600000 | 1516.13 |
| 1092096000000 | 1527.33 |
| 1092182400000 | 1526.08 |
| 1092268800000 | 1522.92 |
| 1092355200000 | 1513.87 |
| 1092614400000 | 1499.45 |
| 1092700800000 | 1502.71 |
| 1092787200000 | 1504.09 |
| 1092873600000 | 1502.14 |
| 1092960000000 | 1500.75 |
| 1093219200000 | 1499.46 |
| 1093305600000 | 1493.22 |
| 1093392000000 | 1498.96 |
| 1093478400000 | 1519.06 |
| 1093564800000 | 1524.45 |
| 1093824000000 | 1539.3 |
| 1093910400000 | 1539.3 |
| 1093996800000 | 1540.35 |
| 1094083200000 | 1569.19 |
| 1094169600000 | 1565.24 |
| 1094428800000 | 1561.07 |
| 1094515200000 | 1567.44 |
| 1094601600000 | 1579.77 |
| 1094688000000 | 1579.96 |
| 1094774400000 | 1586.56 |
| 1095033600000 | 1602.47 |
| 1095120000000 | 1605.3 |
| 1095206400000 | 1602.96 |
| 1095292800000 | 1616.78 |
| 1095379200000 | 1619.16 |
| 1095638400000 | 1630.63 |
| 1095724800000 | 1634.34 |
| 1095811200000 | 1618.29 |
| 1095897600000 | 1609.85 |
| 1095984000000 | 1612.41 |
| 1096243200000 | 1597.83 |
| 1096329600000 | 1594.44 |
| 1096416000000 | 1597.54 |
| 1096502400000 | 1603.78 |
| 1096588800000 | 1611.89 |
| 1096848000000 | 1634.98 |
| 1096934400000 | 1626.07 |
| 1097020800000 | 1625.64 |
| 1097107200000 | 1631.82 |
| 1097193600000 | 1629.89 |
| 1097452800000 | 1618.69 |
| 1097539200000 | 1614.44 |
| 1097625600000 | 1617.42 |
| 1097712000000 | 1612.94 |
| 1097798400000 | 1611.59 |
| 1098057600000 | 1613.7 |
| 1098144000000 | 1614.09 |
| 1098230400000 | 1610.2 |
| 1098316800000 | 1611.39 |
| 1098403200000 | 1618.64 |
| 1098662400000 | 1614.92 |
| 1098748800000 | 1612.54 |
| 1098835200000 | 1611.48 |
| 1098921600000 | 1615.27 |
| 1099008000000 | 1631.76 |
| 1099267200000 | 1638.99 |
| 1099353600000 | 1658.87 |
| 1099440000000 | 1669.63 |
| 1099526400000 | 1656.49 |
| 1099612800000 | 1653.99 |
| 1099872000000 | 1656.31 |
| 1099958400000 | 1661.05 |
| 1100044800000 | 1672.75 |
| 1100131200000 | 1672.75 |
| 1100217600000 | 1672.75 |
| 1100476800000 | 1672.75 |
| 1100563200000 | 1672.75 |
| 1100649600000 | 1707.13 |
| 1100736000000 | 1707.91 |
| 1100822400000 | 1696.89 |
| 1101081600000 | 1693.9 |
| 1101168000000 | 1717.85 |
| 1101254400000 | 1719.79 |
| 1101340800000 | 1713.33 |
| 1101427200000 | 1712.89 |
| 1101686400000 | 1731.59 |
| 1101772800000 | 1731.96 |
| 1101859200000 | 1731.51 |
| 1101945600000 | 1742.19 |
| 1102032000000 | 1737.07 |
| 1102291200000 | 1738.18 |
| 1102377600000 | 1733.23 |
| 1102464000000 | 1718.61 |
| 1102550400000 | 1706.73 |
| 1102636800000 | 1704.61 |
| 1102896000000 | 1711.79 |
| 1102982400000 | 1711.37 |
| 1103068800000 | 1724.84 |
| 1103155200000 | 1725.18 |
| 1103241600000 | 1726.37 |
| 1103500800000 | 1735.61 |
| 1103587200000 | 1731.99 |
| 1103673600000 | 1727.04 |
| 1103760000000 | 1735.17 |
| 1103846400000 | 1732.36 |
| 1104105600000 | 1731.28 |
| 1104192000000 | 1728.74 |
| 1104278400000 | 1732.93 |
| 1104364800000 | 1736.61 |
| 1104451200000 | 1728.72 |
| 1104710400000 | 1725.42 |
| 1104796800000 | 1724.11 |
| 1104883200000 | 1737.74 |
| 1104969600000 | 1744.54 |
| 1105056000000 | 1756.85 |
| 1105315200000 | 1760.12 |
| 1105401600000 | 1779.87 |
| 1105488000000 | 1787.62 |
| 1105574400000 | 1789.79 |
| 1105660800000 | 1780.48 |
| 1105920000000 | 1787.77 |
| 1106006400000 | 1795.54 |
| 1106092800000 | 1787.91 |
| 1106179200000 | 1775.18 |
| 1106265600000 | 1775.18 |
| 1106524800000 | 1757.59 |
| 1106611200000 | 1750.55 |
| 1106697600000 | 1763.1 |
| 1106784000000 | 1756.97 |
| 1106870400000 | 1752.23 |
| 1107129600000 | 1748.1 |
| 1107216000000 | 1748.1 |
| 1107302400000 | 1742.24 |
| 1107388800000 | 1743.36 |
| 1107475200000 | 1720.67 |
| 1107734400000 | 1737.77 |
| 1107820800000 | 1738.89 |
| 1107907200000 | 1738.89 |
| 1107993600000 | 1738.89 |
| 1108080000000 | 1738.89 |
| 1108339200000 | 1746.62 |
| 1108425600000 | 1748.9 |
| 1108512000000 | 1746.97 |
| 1108598400000 | 1730.34 |
| 1108684800000 | 1721.94 |
| 1108944000000 | 1716.89 |
| 1109030400000 | 1714.82 |
| 1109116800000 | 1706.77 |
| 1109203200000 | 1714.91 |
| 1109289600000 | 1717.37 |
| 1109548800000 | 1723.46 |
| 1109635200000 | 1708.49 |
| 1109721600000 | 1690.28 |
| 1109808000000 | 1686.91 |
| 1109894400000 | 1682.37 |
| 1110153600000 | 1691.16 |
| 1110240000000 | 1702.84 |
| 1110326400000 | 1715.23 |
| 1110412800000 | 1709.78 |
| 1110499200000 | 1717.82 |
| 1110758400000 | 1711.1 |
| 1110844800000 | 1700 |
| 1110931200000 | 1706.43 |
| 1111017600000 | 1707.45 |
| 1111104000000 | 1698.82 |
| 1111363200000 | 1682.38 |
| 1111449600000 | 1671.38 |
| 1111536000000 | 1677.88 |
| 1111622400000 | 1681.2 |
| 1111708800000 | 1681.53 |
| 1111968000000 | 1682.76 |
| 1112054400000 | 1677.39 |
| 1112140800000 | 1669.6 |
| 1112227200000 | 1656.85 |
| 1112313600000 | 1668.04 |
| 1112572800000 | 1656.45 |
| 1112659200000 | 1658.43 |
| 1112745600000 | 1638.1 |
| 1112832000000 | 1639.91 |
| 1112918400000 | 1646.44 |
| 1113177600000 | 1655.35 |
| 1113264000000 | 1651.26 |
| 1113350400000 | 1666.8 |
| 1113436800000 | 1670.64 |
| 1113523200000 | 1666.52 |
| 1113782400000 | 1651.13 |
| 1113868800000 | 1654.37 |
| 1113955200000 | 1656.7 |
| 1114041600000 | 1656.7 |
| 1114128000000 | 1664.44 |
| 1114387200000 | 1652.81 |
| 1114473600000 | 1652.23 |
| 1114560000000 | 1651.2 |
| 1114646400000 | 1655.8 |
| 1114732800000 | 1666.69 |
| 1114992000000 | 1666.69 |
| 1115078400000 | 1689.01 |
| 1115164800000 | 1708.39 |
| 1115251200000 | 1711.44 |
| 1115337600000 | 1707.71 |
| 1115596800000 | 1706.76 |
| 1115683200000 | 1711.02 |
| 1115769600000 | 1702.65 |
| 1115856000000 | 1692.6 |
| 1115942400000 | 1683.83 |
| 1116201600000 | 1683.1 |
| 1116288000000 | 1684.13 |
| 1116374400000 | 1676.19 |
| 1116460800000 | 1683.4 |
| 1116547200000 | 1673.15 |
| 1116806400000 | 1673.15 |
| 1116892800000 | 1669.64 |
| 1116979200000 | 1641.52 |
| 1117065600000 | 1639.8 |
| 1117152000000 | 1646.89 |
| 1117411200000 | 1648.99 |
| 1117497600000 | 1639.21 |
| 1117584000000 | 1642.28 |
| 1117670400000 | 1641.77 |
| 1117756800000 | 1645.02 |
| 1118016000000 | 1658.16 |
| 1118102400000 | 1667.71 |
| 1118188800000 | 1675.77 |
| 1118275200000 | 1671.89 |
| 1118361600000 | 1693.06 |
| 1118620800000 | 1699.78 |
| 1118707200000 | 1695.41 |
| 1118793600000 | 1711.45 |
| 1118880000000 | 1702.82 |
| 1118966400000 | 1701.25 |
| 1119225600000 | 1697.41 |
| 1119312000000 | 1698.66 |
| 1119398400000 | 1715.06 |
| 1119484800000 | 1712.8 |
| 1119571200000 | 1704.68 |
| 1119830400000 | 1694.36 |
| 1119916800000 | 1703.4 |
| 1120003200000 | 1693.16 |
| 1120089600000 | 1687.4 |
| 1120176000000 | 1698.71 |
| 1120435200000 | 1708.68 |
| 1120521600000 | 1710.05 |
| 1120608000000 | 1725.66 |
| 1120694400000 | 1734.06 |
| 1120780800000 | 1726.85 |
| 1121040000000 | 1741.72 |
| 1121126400000 | 1753.24 |
| 1121212800000 | 1750.43 |
| 1121299200000 | 1766.49 |
| 1121385600000 | 1759.99 |
| 1121644800000 | 1753.57 |
| 1121731200000 | 1757.58 |
| 1121817600000 | 1775.14 |
| 1121904000000 | 1772.46 |
| 1121990400000 | 1812.99 |
| 1122249600000 | 1828.4 |
| 1122336000000 | 1825.31 |
| 1122422400000 | 1819.3 |
| 1122508800000 | 1822.84 |
| 1122595200000 | 1825.11 |
| 1122854400000 | 1830.51 |
| 1122940800000 | 1833.51 |
| 1123027200000 | 1855.02 |
| 1123113600000 | 1839.36 |
| 1123200000000 | 1836.33 |
| 1123459200000 | 1843.82 |
| 1123545600000 | 1837.94 |
| 1123632000000 | 1835.88 |
| 1123718400000 | 1828.05 |
| 1123804800000 | 1828.72 |
| 1124064000000 | 1811.22 |
| 1124150400000 | 1798.17 |
| 1124236800000 | 1796.63 |
| 1124323200000 | 1792.93 |
| 1124409600000 | 1794.11 |
| 1124668800000 | 1787.85 |
| 1124755200000 | 1787.09 |
| 1124841600000 | 1788.76 |
| 1124928000000 | 1779.28 |
| 1125014400000 | 1782.47 |
| 1125273600000 | 1768.99 |
| 1125360000000 | 1770.26 |
| 1125446400000 | 1770.26 |
| 1125532800000 | 1765.24 |
| 1125619200000 | 1774.04 |
| 1125878400000 | 1767.06 |
| 1125964800000 | 1766.67 |
| 1126051200000 | 1781.59 |
| 1126137600000 | 1776.26 |
| 1126224000000 | 1780.42 |
| 1126483200000 | 1781.1 |
| 1126569600000 | 1775.73 |
| 1126656000000 | 1769.52 |
| 1126742400000 | 1776.09 |
| 1126828800000 | 1783.62 |
| 1127088000000 | 1781.98 |
| 1127174400000 | 1780.39 |
| 1127260800000 | 1783.47 |
| 1127347200000 | 1784.52 |
| 1127433600000 | 1782.99 |
| 1127692800000 | 1794.06 |
| 1127779200000 | 1803.54 |
| 1127865600000 | 1794.84 |
| 1127952000000 | 1749.35 |
| 1128038400000 | 1749.16 |
| 1128297600000 | 1746.28 |
| 1128384000000 | 1793.12 |
| 1128470400000 | 1805.23 |
| 1128556800000 | 1802.98 |
| 1128643200000 | 1801.54 |
| 1128902400000 | 1811.06 |
| 1128988800000 | 1808.45 |
| 1129075200000 | 1809.23 |
| 1129161600000 | 1805.43 |
| 1129248000000 | 1803.47 |
| 1129507200000 | 1802.72 |
| 1129593600000 | 1802.7 |
| 1129680000000 | 1783.1 |
| 1129766400000 | 1778.95 |
| 1129852800000 | 1774.48 |
| 1130112000000 | 1765.01 |
| 1130198400000 | 1762.83 |
| 1130284800000 | 1767.02 |
| 1130371200000 | 1766.18 |
| 1130457600000 | 1768.09 |
| 1130716800000 | 1777.76 |
| 1130803200000 | 1777.76 |
| 1130889600000 | 1790.48 |
| 1130976000000 | 1790.48 |
| 1131062400000 | 1790.48 |
| 1131321600000 | 1787.55 |
| 1131408000000 | 1778.8 |
| 1131494400000 | 1773.66 |
| 1131580800000 | 1763.83 |
| 1131667200000 | 1758.44 |
| 1131926400000 | 1750.71 |
| 1132012800000 | 1742.22 |
| 1132099200000 | 1752.82 |
| 1132185600000 | 1750.69 |
| 1132272000000 | 1769.89 |
| 1132531200000 | 1778.68 |
| 1132617600000 | 1778.08 |
| 1132704000000 | 1777.69 |
| 1132790400000 | 1775.26 |
| 1132876800000 | 1778.61 |
| 1133136000000 | 1780.17 |
| 1133222400000 | 1774.01 |
| 1133308800000 | 1774.61 |
| 1133395200000 | 1750.3 |
| 1133481600000 | 1743.65 |
| 1133740800000 | 1743.15 |
| 1133827200000 | 1747.94 |
| 1133913600000 | 1756.18 |
| 1134000000000 | 1767.28 |
| 1134086400000 | 1774.85 |
| 1134345600000 | 1772.07 |
| 1134432000000 | 1776 |
| 1134518400000 | 1779.37 |
| 1134604800000 | 1775.71 |
| 1134691200000 | 1774.16 |
| 1134950400000 | 1780.57 |
| 1135036800000 | 1781.29 |
| 1135123200000 | 1775.98 |
| 1135209600000 | 1781.39 |
| 1135296000000 | 1778.69 |
| 1135555200000 | 1778.71 |
| 1135641600000 | 1781.91 |
| 1135728000000 | 1781.14 |
| 1135814400000 | 1794.64 |
| 1135900800000 | 1796.67 |
| 1136160000000 | 1796.67 |
| 1136246400000 | 1781.46 |
| 1136332800000 | 1793.26 |
| 1136419200000 | 1816.29 |
| 1136505600000 | 1826.77 |
| 1136764800000 | 1832.25 |
| 1136851200000 | 1832.25 |
| 1136937600000 | 1820.77 |
| 1137024000000 | 1826.54 |
| 1137110400000 | 1828 |
| 1137369600000 | 1813.26 |
| 1137456000000 | 1819.31 |
| 1137542400000 | 1805.04 |
| 1137628800000 | 1817.36 |
| 1137715200000 | 1824.98 |
| 1137974400000 | 1820.28 |
| 1138060800000 | 1833.12 |
| 1138147200000 | 1834.41 |
| 1138233600000 | 1843.19 |
| 1138320000000 | 1841.15 |
| 1138579200000 | 1841.15 |
| 1138665600000 | 1841.15 |
| 1138752000000 | 1841.15 |
| 1138838400000 | 1841.15 |
| 1138924800000 | 1877.62 |
| 1139184000000 | 1882.98 |
| 1139270400000 | 1874.7 |
| 1139356800000 | 1861.98 |
| 1139443200000 | 1873.64 |
| 1139529600000 | 1871.95 |
| 1139788800000 | 1876.37 |
| 1139875200000 | 1879.35 |
| 1139961600000 | 1882.48 |
| 1140048000000 | 1891.35 |
| 1140134400000 | 1890.69 |
| 1140393600000 | 1893.71 |
| 1140480000000 | 1890.44 |
| 1140566400000 | 1886.54 |
| 1140652800000 | 1900.7 |
| 1140739200000 | 1893.73 |
| 1140998400000 | 1899.16 |
| 1141084800000 | 1907.1 |
| 1141171200000 | 1899.95 |
| 1141257600000 | 1907.44 |
| 1141344000000 | 1897.96 |
| 1141603200000 | 1886.74 |
| 1141689600000 | 1889.42 |
| 1141776000000 | 1882.76 |
| 1141862400000 | 1896.66 |
| 1141948800000 | 1899.55 |
| 1142208000000 | 1904.98 |
| 1142294400000 | 1903.84 |
| 1142380800000 | 1906.67 |
| 1142467200000 | 1908.91 |
| 1142553600000 | 1911.65 |
| 1142812800000 | 1916.32 |
| 1142899200000 | 1920.97 |
| 1142985600000 | 1921.4 |
| 1143072000000 | 1925.45 |
| 1143158400000 | 1923.68 |
| 1143417600000 | 1929.03 |
| 1143504000000 | 1935.84 |
| 1143590400000 | 1937.16 |
| 1143676800000 | 1926.1 |
| 1143763200000 | 1928.85 |
| 1144022400000 | 1929.76 |
| 1144108800000 | 1935.38 |
| 1144195200000 | 1963.27 |
| 1144281600000 | 1961.12 |
| 1144368000000 | 1964.84 |
| 1144627200000 | 1960.06 |
| 1144713600000 | 1960.06 |
| 1144800000000 | 1959.05 |
| 1144886400000 | 1943.49 |
| 1144972800000 | 1951.1 |
| 1145232000000 | 1958.74 |
| 1145318400000 | 1962.32 |
| 1145404800000 | 1979.82 |
| 1145491200000 | 1982.98 |
| 1145577600000 | 1986.86 |
| 1145836800000 | 1986.18 |
| 1145923200000 | 1985.72 |
| 1146009600000 | 2000.52 |
| 1146096000000 | 1999.38 |
| 1146182400000 | 2002.99 |
| 1146441600000 | 2002.71 |
| 1146528000000 | 2013.08 |
| 1146614400000 | 2013.63 |
| 1146700800000 | 2021.65 |
| 1146787200000 | 2037.67 |
| 1147046400000 | 2056.69 |
| 1147132800000 | 2054.61 |
| 1147219200000 | 2061.72 |
| 1147305600000 | 2061.28 |
| 1147392000000 | 2061.28 |
| 1147651200000 | 2043.09 |
| 1147737600000 | 2037.15 |
| 1147824000000 | 2048.53 |
| 1147910400000 | 2011.45 |
| 1147996800000 | 1998.24 |
| 1148256000000 | 1955.43 |
| 1148342400000 | 1966.54 |
| 1148428800000 | 1955.78 |
| 1148515200000 | 1936 |
| 1148601600000 | 1955.36 |
| 1148860800000 | 1963.79 |
| 1148947200000 | 1967.23 |
| 1149033600000 | 1961.02 |
| 1149120000000 | 1963.73 |
| 1149206400000 | 1958.31 |
| 1149465600000 | 1964.74 |
| 1149552000000 | 1946.58 |
| 1149638400000 | 1929.38 |
| 1149724800000 | 1913.16 |
| 1149811200000 | 1909.32 |
| 1150070400000 | 1912.4 |
| 1150156800000 | 1877.27 |
| 1150243200000 | 1861.3 |
| 1150329600000 | 1858.48 |
| 1150416000000 | 1877.38 |
| 1150675200000 | 1854.59 |
| 1150761600000 | 1855.19 |
| 1150848000000 | 1862.74 |
| 1150934400000 | 1881.67 |
| 1151020800000 | 1879.7 |
| 1151280000000 | 1871.02 |
| 1151366400000 | 1881.55 |
| 1151452800000 | 1881.48 |
| 1151539200000 | 1891.92 |
| 1151625600000 | 1904.78 |
| 1151884800000 | 1918.19 |
| 1151971200000 | 1938.47 |
| 1152057600000 | 1940.11 |
| 1152144000000 | 1916.85 |
| 1152230400000 | 1937.24 |
| 1152489600000 | 1938.72 |
| 1152576000000 | 1932.35 |
| 1152662400000 | 1939.82 |
| 1152748800000 | 1935.61 |
| 1152835200000 | 1901.29 |
| 1153094400000 | 1867.64 |
| 1153180800000 | 1884.37 |
| 1153267200000 | 1883.05 |
| 1153353600000 | 1899.74 |
| 1153440000000 | 1919.73 |
| 1153699200000 | 1906.14 |
| 1153785600000 | 1921.13 |
| 1153872000000 | 1939.69 |
| 1153958400000 | 1948.34 |
| 1154044800000 | 1952.93 |
| 1154304000000 | 1954.21 |
| 1154390400000 | 1946.19 |
| 1154476800000 | 1943.61 |
| 1154563200000 | 1943.32 |
| 1154649600000 | 1959.57 |
| 1154908800000 | 1962.75 |
| 1154995200000 | 1966.43 |
| 1155081600000 | 1972.92 |
| 1155168000000 | 1974.13 |
| 1155254400000 | 1965.17 |
| 1155513600000 | 1968.96 |
| 1155600000000 | 1959.42 |
| 1155686400000 | 1952.05 |
| 1155772800000 | 1965.49 |
| 1155859200000 | 1968.67 |
| 1156118400000 | 1971.21 |
| 1156204800000 | 1976.41 |
| 1156291200000 | 1987.68 |
| 1156377600000 | 1987.3 |
| 1156464000000 | 1984.95 |
| 1156723200000 | 1987.43 |
| 1156809600000 | 1993.26 |
| 1156896000000 | 2002.69 |
| 1156982400000 | 2002.14 |
| 1157068800000 | 2010.71 |
| 1157328000000 | 2030.46 |
| 1157414400000 | 2028.88 |
| 1157500800000 | 2012.31 |
| 1157587200000 | 2013.76 |
| 1157673600000 | 2006.51 |
| 1157932800000 | 2002.83 |
| 1158019200000 | 1996.83 |
| 1158105600000 | 2002.07 |
| 1158192000000 | 2005.03 |
| 1158278400000 | 2007.4 |
| 1158537600000 | 2015.67 |
| 1158624000000 | 2011.87 |
| 1158710400000 | 2002.63 |
| 1158796800000 | 2019.85 |
| 1158883200000 | 2018.82 |
| 1159142400000 | 2014.82 |
| 1159228800000 | 2016.55 |
| 1159315200000 | 2016.95 |
| 1159401600000 | 2022.68 |
| 1159488000000 | 2018.26 |
| 1159747200000 | 2018.58 |
| 1159833600000 | 2015.83 |
| 1159920000000 | 2005.95 |
| 1160006400000 | 2021.18 |
| 1160092800000 | 2026 |
| 1160352000000 | 2019.25 |
| 1160438400000 | 2022.1 |
| 1160524800000 | 2032.08 |
| 1160611200000 | 2044.51 |
| 1160697600000 | 2067.35 |
| 1160956800000 | 2064.37 |
| 1161043200000 | 2053.95 |
| 1161129600000 | 2056.61 |
| 1161216000000 | 2067.62 |
| 1161302400000 | 2072.12 |
| 1161561600000 | 2072.12 |
| 1161648000000 | 2072.12 |
| 1161734400000 | 2072.12 |
| 1161820800000 | 2081.52 |
| 1161907200000 | 2106.95 |
| 1162166400000 | 2105.01 |
| 1162252800000 | 2100.02 |
| 1162339200000 | 2099.97 |
| 1162425600000 | 2116.6 |
| 1162512000000 | 2124.24 |
| 1162771200000 | 2111.82 |
| 1162857600000 | 2144.59 |
| 1162944000000 | 2157.51 |
| 1163030400000 | 2176.5 |
| 1163116800000 | 2182.2 |
| 1163376000000 | 2179.33 |
| 1163462400000 | 2199.58 |
| 1163548800000 | 2189.94 |
| 1163635200000 | 2204.69 |
| 1163721600000 | 2208.28 |
| 1163980800000 | 2201.3 |
| 1164067200000 | 2209.84 |
| 1164153600000 | 2227.14 |
| 1164240000000 | 2232.56 |
| 1164326400000 | 2266.11 |
| 1164585600000 | 2287.59 |
| 1164672000000 | 2260.01 |
| 1164758400000 | 2285.64 |
| 1164844800000 | 2329.44 |
| 1164931200000 | 2342.37 |
| 1165190400000 | 2343.03 |
| 1165276800000 | 2390.37 |
| 1165363200000 | 2414.39 |
| 1165449600000 | 2425.78 |
| 1165536000000 | 2419.81 |
| 1165795200000 | 2428.79 |
| 1165881600000 | 2417.16 |
| 1165968000000 | 2397.26 |
| 1166054400000 | 2374.12 |
| 1166140800000 | 2406.61 |
| 1166400000000 | 2392.48 |
| 1166486400000 | 2325.44 |
| 1166572800000 | 2383.04 |
| 1166659200000 | 2390.01 |
| 1166745600000 | 2391.14 |
| 1167004800000 | 2391.14 |
| 1167091200000 | 2385 |
| 1167177600000 | 2399.87 |
| 1167264000000 | 2409.47 |
| 1167350400000 | 2427.47 |
| 1167696000000 | 2426.1 |
| 1167782400000 | 2479.26 |
| 1167868800000 | 2477.98 |
| 1167955200000 | 2487.56 |
| 1168214400000 | 2471.54 |
| 1168300800000 | 2488.3 |
| 1168387200000 | 2474.28 |
| 1168473600000 | 2460.26 |
| 1168560000000 | 2497.44 |
| 1168819200000 | 2525.78 |
| 1168905600000 | 2548.15 |
| 1168992000000 | 2572.77 |
| 1169078400000 | 2578.21 |
| 1169164800000 | 2580.22 |
| 1169424000000 | 2599.27 |
| 1169510400000 | 2638.43 |
| 1169596800000 | 2657.71 |
| 1169683200000 | 2650.31 |
| 1169769600000 | 2615.19 |
| 1170028800000 | 2625.89 |
| 1170115200000 | 2631.57 |
| 1170201600000 | 2644.52 |
| 1170288000000 | 2644.52 |
| 1170374400000 | 2685.99 |
| 1170633600000 | 2724.01 |
| 1170720000000 | 2757.17 |
| 1170806400000 | 2773.06 |
| 1170892800000 | 2767.3 |
| 1170979200000 | 2757.75 |
| 1171238400000 | 2733.95 |
| 1171324800000 | 2729.78 |
| 1171411200000 | 2749.59 |
| 1171497600000 | 2773.74 |
| 1171584000000 | 2782.44 |
| 1171843200000 | 2782.44 |
| 1171929600000 | 2782.44 |
| 1172016000000 | 2804.47 |
| 1172102400000 | 2802.42 |
| 1172188800000 | 2821.77 |
| 1172448000000 | 2797.48 |
| 1172534400000 | 2734.59 |
| 1172620800000 | 2638.51 |
| 1172707200000 | 2596.66 |
| 1172793600000 | 2565.56 |
| 1173052800000 | 2455.23 |
| 1173139200000 | 2484.72 |
| 1173225600000 | 2538.47 |
| 1173312000000 | 2606.73 |
| 1173398400000 | 2613.97 |
| 1173657600000 | 2641.78 |
| 1173744000000 | 2636.55 |
| 1173830400000 | 2562.51 |
| 1173916800000 | 2589.04 |
| 1174003200000 | 2603.08 |
| 1174262400000 | 2631.6 |
| 1174348800000 | 2669.84 |
| 1174435200000 | 2688.92 |
| 1174521600000 | 2721.02 |
| 1174608000000 | 2761.04 |
| 1174867200000 | 2786.06 |
| 1174953600000 | 2798.56 |
| 1175040000000 | 2772.28 |
| 1175126400000 | 2777.05 |
| 1175212800000 | 2807.31 |
| 1175472000000 | 2803.6 |
| 1175558400000 | 2820.73 |
| 1175644800000 | 2856.9 |
| 1175731200000 | 2867.32 |
| 1175817600000 | 2871.46 |
| 1176076800000 | 2918.69 |
| 1176163200000 | 2939.9 |
| 1176249600000 | 2943.11 |
| 1176336000000 | 2944.01 |
| 1176422400000 | 2952 |
| 1176681600000 | 2993.15 |
| 1176768000000 | 3013.84 |
| 1176854400000 | 3025.21 |
| 1176940800000 | 2967.84 |
| 1177027200000 | 2973.79 |
| 1177286400000 | 2979.74 |
| 1177372800000 | 2966.77 |
| 1177459200000 | 2964.51 |
| 1177545600000 | 2964.51 |
| 1177632000000 | 2992.86 |
| 1177891200000 | 2972.72 |
| 1177977600000 | 2972.72 |
| 1178064000000 | 2972.72 |
| 1178150400000 | 3027.4 |
| 1178236800000 | 3071.28 |
| 1178496000000 | 3080.6 |
| 1178582400000 | 3071.2 |
| 1178668800000 | 3067.51 |
| 1178755200000 | 3100.56 |
| 1178841600000 | 3086.96 |
| 1179100800000 | 3122.43 |
| 1179187200000 | 3094.84 |
| 1179273600000 | 3101.91 |
| 1179360000000 | 3121.51 |
| 1179446400000 | 3116.37 |
| 1179705600000 | 3105.79 |
| 1179792000000 | 3164.32 |
| 1179878400000 | 3127.66 |
| 1179964800000 | 3097.99 |
| 1180051200000 | 3090.95 |
| 1180310400000 | 3120.01 |
| 1180396800000 | 3110.08 |
| 1180483200000 | 3095.18 |
| 1180569600000 | 3115.62 |
| 1180656000000 | 3135.44 |
| 1180915200000 | 3129.82 |
| 1181001600000 | 3137.87 |
| 1181088000000 | 3138.9 |
| 1181174400000 | 3118.34 |
| 1181260800000 | 3046.89 |
| 1181520000000 | 3047.92 |
| 1181606400000 | 3072.04 |
| 1181692800000 | 3023.9 |
| 1181779200000 | 3048.46 |
| 1181865600000 | 3057.32 |
| 1182124800000 | 3128.99 |
| 1182211200000 | 3131.34 |
| 1182297600000 | 3158.21 |
| 1182384000000 | 3127.71 |
| 1182470400000 | 3139.9 |
| 1182729600000 | 3085.92 |
| 1182816000000 | 3051.19 |
| 1182902400000 | 3037.55 |
| 1182988800000 | 3041.7 |
| 1183075200000 | 3065.9 |
| 1183334400000 | 3117.93 |
| 1183420800000 | 3122.82 |
| 1183507200000 | 3114.5 |
| 1183593600000 | 3095.68 |
| 1183680000000 | 3100.22 |
| 1183939200000 | 3121.35 |
| 1184025600000 | 3101.76 |
| 1184112000000 | 3079.09 |
| 1184198400000 | 3110.23 |
| 1184284800000 | 3168.35 |
| 1184544000000 | 3160.45 |
| 1184630400000 | 3140.67 |
| 1184716800000 | 3114.54 |
| 1184803200000 | 3145.97 |
| 1184889600000 | 3195.59 |
| 1185148800000 | 3199.92 |
| 1185235200000 | 3208.11 |
| 1185321600000 | 3153.47 |
| 1185408000000 | 3134.37 |
| 1185494400000 | 3072.04 |
| 1185753600000 | 3060.21 |
| 1185840000000 | 3121.7 |
| 1185926400000 | 3044.52 |
| 1186012800000 | 3036.97 |
| 1186099200000 | 3038.2 |
| 1186358400000 | 2948.7 |
| 1186444800000 | 2950.34 |
| 1186531200000 | 3000.8 |
| 1186617600000 | 2999.01 |
| 1186704000000 | 2935.85 |
| 1186963200000 | 2936.97 |
| 1187049600000 | 2934.7 |
| 1187136000000 | 2868.01 |
| 1187222400000 | 2767.3 |
| 1187308800000 | 2737.3 |
| 1187568000000 | 2857.37 |
| 1187654400000 | 2829.73 |
| 1187740800000 | 2882.58 |
| 1187827200000 | 2944.1 |
| 1187913600000 | 2907.85 |
| 1188172800000 | 2921.72 |
| 1188259200000 | 2922.34 |
| 1188345600000 | 2887.13 |
| 1188432000000 | 2907.05 |
| 1188518400000 | 2908.71 |
| 1188777600000 | 2926.41 |
| 1188864000000 | 2925.89 |
| 1188950400000 | 2957.07 |
| 1189036800000 | 2949.22 |
| 1189123200000 | 2957.43 |
| 1189382400000 | 2929.25 |
| 1189468800000 | 2922.14 |
| 1189555200000 | 2923.59 |
| 1189641600000 | 2946.83 |
| 1189728000000 | 2952.81 |
| 1189987200000 | 2931.88 |
| 1190073600000 | 2932.54 |
| 1190160000000 | 3002.95 |
| 1190246400000 | 3032.17 |
| 1190332800000 | 3028.6 |
| 1190592000000 | 3075.35 |
| 1190678400000 | 3072.22 |
| 1190764800000 | 3096.5 |
| 1190851200000 | 3140.04 |
| 1190937600000 | 3153.65 |
| 1191196800000 | 3168.01 |
| 1191283200000 | 3212.83 |
| 1191369600000 | 3206.98 |
| 1191456000000 | 3215.43 |
| 1191542400000 | 3222.81 |
| 1191801600000 | 3209.84 |
| 1191888000000 | 3222.98 |
| 1191974400000 | 3259.01 |
| 1192060800000 | 3280.24 |
| 1192147200000 | 3257.31 |
| 1192406400000 | 3258.28 |
| 1192492800000 | 3236.83 |
| 1192579200000 | 3250.68 |
| 1192665600000 | 3262.74 |
| 1192752000000 | 3254.77 |
| 1193011200000 | 3203.23 |
| 1193097600000 | 3218.47 |
| 1193184000000 | 3217.65 |
| 1193270400000 | 3283.51 |
| 1193356800000 | 3342.72 |
| 1193616000000 | 3381.22 |
| 1193702400000 | 3390.72 |
| 1193788800000 | 3394.83 |
| 1193875200000 | 3122.03 |
| 1193961600000 | 3089.83 |
| 1194220800000 | 3060.77 |
| 1194307200000 | 3085.64 |
| 1194393600000 | 3157.28 |
| 1194480000000 | 3157.28 |
| 1194566400000 | 3125.83 |
| 1194825600000 | 3057.71 |
| 1194912000000 | 3050.59 |
| 1194998400000 | 3051.51 |
| 1195084800000 | 3042.07 |
| 1195171200000 | 3022.54 |
| 1195430400000 | 3023.54 |
| 1195516800000 | 3017.38 |
| 1195603200000 | 2972.89 |
| 1195689600000 | 2935.98 |
| 1195776000000 | 2977.33 |
| 1196035200000 | 3018.28 |
| 1196121600000 | 2994.07 |
| 1196208000000 | 2998.08 |
| 1196294400000 | 3019.17 |
| 1196380800000 | 3620.01 |
| 1196640000000 | 3706.69 |
| 1196726400000 | 3698.35 |
| 1196812800000 | 3732.73 |
| 1196899200000 | 3772.22 |
| 1196985600000 | 3765.7 |
| 1197244800000 | 3757.26 |
| 1197331200000 | 3789.56 |
| 1197417600000 | 3755.1 |
| 1197504000000 | 3733.36 |
| 1197590400000 | 3698.46 |
| 1197849600000 | 3653.95 |
| 1197936000000 | 3637.88 |
| 1198022400000 | 3642.59 |
| 1198108800000 | 3642.59 |
| 1198195200000 | 3685.5 |
| 1198454400000 | 3754.55 |
| 1198540800000 | 3755.7 |
| 1198627200000 | 3750.8 |
| 1198713600000 | 3798.06 |
| 1198800000000 | 3846.66 |
| 1199059200000 | 3866.63 |
| 1199232000000 | 3835.28 |
| 1199318400000 | 3876.7 |
| 1199404800000 | 3978.16 |
| 1199664000000 | 3992.84 |
| 1199750400000 | 4043.36 |
| 1199836800000 | 4063.08 |
| 1199923200000 | 4059.17 |
| 1200009600000 | 4143.65 |
| 1200268800000 | 4104.27 |
| 1200355200000 | 4111.63 |
| 1200441600000 | 3959.51 |
| 1200528000000 | 3961.92 |
| 1200614400000 | 3901.79 |
| 1200873600000 | 3794.56 |
| 1200960000000 | 3660.37 |
| 1201046400000 | 3673.76 |
| 1201132800000 | 3768.95 |
| 1201219200000 | 3863.28 |
| 1201478400000 | 3785.25 |
| 1201564800000 | 3817.16 |
| 1201651200000 | 3800.2 |
| 1201737600000 | 3832.91 |
| 1201824000000 | 3832.91 |
| 1202083200000 | 3919.26 |
| 1202169600000 | 3955.41 |
| 1202256000000 | 3900.08 |
| 1202342400000 | 3900.08 |
| 1202428800000 | 3900.08 |
| 1202688000000 | 3865.77 |
| 1202774400000 | 3894.86 |
| 1202860800000 | 3926.05 |
| 1202947200000 | 3970.16 |
| 1203033600000 | 3959.75 |
| 1203292800000 | 3917.7 |
| 1203379200000 | 3963.6 |
| 1203465600000 | 3941.54 |
| 1203552000000 | 3878.36 |
| 1203638400000 | 3812.12 |
| 1203897600000 | 3822.45 |
| 1203984000000 | 3833.82 |
| 1204070400000 | 3859.72 |
| 1204156800000 | 3839.75 |
| 1204243200000 | 3816.19 |
| 1204502400000 | 3728.25 |
| 1204588800000 | 3704.44 |
| 1204675200000 | 3601.96 |
| 1204761600000 | 3677.89 |
| 1204848000000 | 3661.94 |
| 1205107200000 | 3266.95 |
| 1205193600000 | 3364.55 |
| 1205280000000 | 3449.55 |
| 1205366400000 | 3384.03 |
| 1205452800000 | 3375.77 |
| 1205712000000 | 3292.31 |
| 1205798400000 | 3320.83 |
| 1205884800000 | 3318.21 |
| 1205971200000 | 3318.21 |
| 1206057600000 | 3323.21 |
| 1206316800000 | 3321.33 |
| 1206403200000 | 3420.7 |
| 1206489600000 | 3463.44 |
| 1206576000000 | 3485.02 |
| 1206662400000 | 3523.86 |
| 1206921600000 | 3483.36 |
| 1207008000000 | 3501.29 |
| 1207094400000 | 3471.74 |
| 1207180800000 | 3423.96 |
| 1207267200000 | 3402.88 |
| 1207526400000 | 3412.1 |
| 1207612800000 | 3428.71 |
| 1207699200000 | 3439.47 |
| 1207785600000 | 3528.15 |
| 1207872000000 | 3530.9 |
| 1208131200000 | 3471.12 |
| 1208217600000 | 3490.41 |
| 1208304000000 | 3537.19 |
| 1208390400000 | 3551.95 |
| 1208476800000 | 3594.72 |
| 1208736000000 | 3637.68 |
| 1208822400000 | 3639.47 |
| 1208908800000 | 3676.96 |
| 1208995200000 | 3687.89 |
| 1209081600000 | 3660.54 |
| 1209340800000 | 3681.69 |
| 1209427200000 | 3657.29 |
| 1209513600000 | 3628.8 |
| 1209600000000 | 3628.8 |
| 1209686400000 | 3590.21 |
| 1209945600000 | 3611.2 |
| 1210032000000 | 3619.22 |
| 1210118400000 | 3626.86 |
| 1210204800000 | 3555.91 |
| 1210291200000 | 3593.86 |
| 1210550400000 | 3596.37 |
| 1210636800000 | 3562.26 |
| 1210723200000 | 3502.36 |
| 1210809600000 | 3527.52 |
| 1210896000000 | 3578.87 |
| 1211155200000 | 3578.87 |
| 1211241600000 | 3536.73 |
| 1211328000000 | 3546.72 |
| 1211414400000 | 3555.71 |
| 1211500800000 | 3533.42 |
| 1211760000000 | 3515.94 |
| 1211846400000 | 3511.93 |
| 1211932800000 | 3466.4 |
| 1212019200000 | 3462.26 |
| 1212105600000 | 3517.2 |
| 1212364800000 | 3490.92 |
| 1212451200000 | 3479.56 |
| 1212537600000 | 3441.21 |
| 1212624000000 | 3335.07 |
| 1212710400000 | 3409.97 |
| 1212969600000 | 3356.17 |
| 1213056000000 | 3349.63 |
| 1213142400000 | 3326.28 |
| 1213228800000 | 3318.13 |
| 1213315200000 | 3329.75 |
| 1213574400000 | 3361.24 |
| 1213660800000 | 3359.8 |
| 1213747200000 | 3305.29 |
| 1213833600000 | 3259.26 |
| 1213920000000 | 3291.45 |
| 1214179200000 | 3255.66 |
| 1214265600000 | 3273.71 |
| 1214352000000 | 3280.13 |
| 1214438400000 | 3283.13 |
| 1214524800000 | 3237.19 |
| 1214784000000 | 3226.52 |
| 1214870400000 | 3190.08 |
| 1214956800000 | 3124.93 |
| 1215043200000 | 3130.19 |
| 1215129600000 | 3075.73 |
| 1215388800000 | 3050.92 |
| 1215475200000 | 3024.89 |
| 1215561600000 | 3090.95 |
| 1215648000000 | 3075.47 |
| 1215734400000 | 3115.98 |
| 1215993600000 | 3112.19 |
| 1216080000000 | 3070.08 |
| 1216166400000 | 3038.35 |
| 1216252800000 | 3032.47 |
| 1216339200000 | 2963.08 |
| 1216598400000 | 2956.02 |
| 1216684800000 | 2983.07 |
| 1216771200000 | 3071.95 |
| 1216857600000 | 3065.77 |
| 1216944000000 | 3079.17 |
| 1217203200000 | 3097.59 |
| 1217289600000 | 3089.15 |
| 1217376000000 | 3114.57 |
| 1217462400000 | 3130.09 |
| 1217548800000 | 3121.24 |
| 1217808000000 | 3082.22 |
| 1217894400000 | 3011.85 |
| 1217980800000 | 3002.79 |
| 1218067200000 | 2984.9 |
| 1218153600000 | 2951.97 |
| 1218412800000 | 2958.28 |
| 1218499200000 | 2925.38 |
| 1218585600000 | 2926.11 |
| 1218672000000 | 2900.11 |
| 1218758400000 | 2845.79 |
| 1219017600000 | 2811.33 |
| 1219104000000 | 2766.15 |
| 1219190400000 | 2782.87 |
| 1219276800000 | 2772.9 |
| 1219363200000 | 2810.49 |
| 1219622400000 | 2767.14 |
| 1219708800000 | 2729.12 |
| 1219795200000 | 2732.86 |
| 1219881600000 | 2732.54 |
| 1219968000000 | 2811.92 |
| 1220227200000 | 2802.83 |
| 1220313600000 | 2758.46 |
| 1220400000000 | 2745.3 |
| 1220486400000 | 2762.16 |
| 1220572800000 | 2699.58 |
| 1220832000000 | 2746.34 |
| 1220918400000 | 2708.03 |
| 1221004800000 | 2680.13 |
| 1221091200000 | 2609.48 |
| 1221177600000 | 2615.47 |
| 1221436800000 | 2580.8 |
| 1221523200000 | 2521.07 |
| 1221609600000 | 2501.09 |
| 1221696000000 | 2454.11 |
| 1221782400000 | 2560.5 |
| 1222041600000 | 2618.12 |
| 1222128000000 | 2612.13 |
| 1222214400000 | 2604.65 |
| 1222300800000 | 2582.63 |
| 1222387200000 | 2562.08 |
| 1222646400000 | 2551.72 |
| 1222732800000 | 2557.01 |
| 1222819200000 | 2557.01 |
| 1222905600000 | 2554.05 |
| 1222992000000 | 2529.96 |
| 1223251200000 | 2461.76 |
| 1223337600000 | 2467.16 |
| 1223424000000 | 2395.56 |
| 1223510400000 | 2380.18 |
| 1223596800000 | 2293.14 |
| 1223856000000 | 2341.02 |
| 1223942400000 | 2384.65 |
| 1224028800000 | 2332.33 |
| 1224115200000 | 2249.99 |
| 1224201600000 | 2211.66 |
| 1224460800000 | 2236.06 |
| 1224547200000 | 2254.86 |
| 1224633600000 | 2205.22 |
| 1224720000000 | 2156.11 |
| 1224806400000 | 2070.72 |
| 1225065600000 | 2070.72 |
| 1225152000000 | 2000.58 |
| 1225238400000 | 1993.85 |
| 1225324800000 | 2098.72 |
| 1225411200000 | 2121.21 |
| 1225670400000 | 2224.71 |
| 1225756800000 | 2221.29 |
| 1225843200000 | 2246.65 |
| 1225929600000 | 2178.76 |
| 1226016000000 | 2166.72 |
| 1226275200000 | 2196.34 |
| 1226361600000 | 2144.22 |
| 1226448000000 | 2133.84 |
| 1226534400000 | 2111.57 |
| 1226620800000 | 2126.79 |
| 1226880000000 | 2133.97 |
| 1226966400000 | 2125.33 |
| 1227052800000 | 2107.34 |
| 1227139200000 | 2065.23 |
| 1227225600000 | 2062.68 |
| 1227484800000 | 2039.3 |
| 1227571200000 | 2066.01 |
| 1227657600000 | 2066.02 |
| 1227744000000 | 2085.53 |
| 1227830400000 | 2073.58 |
| 1228089600000 | 2049.1 |
| 1228176000000 | 2036.83 |
| 1228262400000 | 2040.05 |
| 1228348800000 | 2043.59 |
| 1228435200000 | 2023.82 |
| 1228694400000 | 2023.82 |
| 1228780800000 | 2012.82 |
| 1228867200000 | 2058.92 |
| 1228953600000 | 2102.9 |
| 1229040000000 | 2075.92 |
| 1229299200000 | 2072.42 |
| 1229385600000 | 2094.71 |
| 1229472000000 | 2124.65 |
| 1229558400000 | 2220.03 |
| 1229644800000 | 2219.87 |
| 1229904000000 | 2202.31 |
| 1229990400000 | 2206.47 |
| 1230076800000 | 2199.1 |
| 1230163200000 | 2199.1 |
| 1230249600000 | 2199.85 |
| 1230508800000 | 2199.85 |
| 1230595200000 | 2239.66 |
| 1230681600000 | 2243.15 |
| 1230854400000 | 2288.54 |
| 1231113600000 | 2335.37 |
| 1231200000000 | 2334.76 |
| 1231286400000 | 2342.99 |
| 1231372800000 | 2278.19 |
| 1231459200000 | 2303.82 |
| 1231718400000 | 2290.74 |
| 1231804800000 | 2261.15 |
| 1231891200000 | 2264.61 |
| 1231977600000 | 2215.63 |
| 1232064000000 | 2217.36 |
| 1232323200000 | 2197.89 |
| 1232409600000 | 2158.95 |
| 1232496000000 | 2133.21 |
| 1232582400000 | 2162.33 |
| 1232668800000 | 2142.3 |
| 1232928000000 | 2142.3 |
| 1233014400000 | 2142.3 |
| 1233100800000 | 2177.06 |
| 1233187200000 | 2178.7 |
| 1233273600000 | 2180.96 |
| 1233532800000 | 2176.13 |
| 1233619200000 | 2171.01 |
| 1233705600000 | 2162.6 |
| 1233792000000 | 2171.09 |
| 1233878400000 | 2225.45 |
| 1234137600000 | 2226.38 |
| 1234224000000 | 2246.69 |
| 1234310400000 | 2222.78 |
| 1234396800000 | 2203.82 |
| 1234483200000 | 2252.89 |
| 1234742400000 | 2236.08 |
| 1234828800000 | 2206.89 |
| 1234915200000 | 2187.37 |
| 1235001600000 | 2198.49 |
| 1235088000000 | 2167.44 |
| 1235347200000 | 2180.8 |
| 1235433600000 | 2191.93 |
| 1235520000000 | 2196.13 |
| 1235606400000 | 2194.76 |
| 1235692800000 | 2173.84 |
| 1235952000000 | 2126.25 |
| 1236038400000 | 2112.79 |
| 1236124800000 | 2103.45 |
| 1236211200000 | 2106.56 |
| 1236297600000 | 2080.74 |
| 1236556800000 | 2080.74 |
| 1236643200000 | 2079.06 |
| 1236729600000 | 2063.27 |
| 1236816000000 | 2036.03 |
| 1236902400000 | 2041.68 |
| 1237161600000 | 2053.65 |
| 1237248000000 | 2056.88 |
| 1237334400000 | 2071.28 |
| 1237420800000 | 2099.7 |
| 1237507200000 | 2102.07 |
| 1237766400000 | 2159.38 |
| 1237852800000 | 2177.08 |
| 1237939200000 | 2179.82 |
| 1238025600000 | 2211.6 |
| 1238112000000 | 2213.73 |
| 1238371200000 | 2147.51 |
| 1238457600000 | 2162.83 |
| 1238544000000 | 2195.16 |
| 1238630400000 | 2278.85 |
| 1238716800000 | 2300.59 |
| 1238976000000 | 2359.06 |
| 1239062400000 | 2314.38 |
| 1239148800000 | 2260.17 |
| 1239235200000 | 2299 |
| 1239321600000 | 2354.1 |
| 1239580800000 | 2339.86 |
| 1239667200000 | 2396.12 |
| 1239753600000 | 2391.87 |
| 1239840000000 | 2410.78 |
| 1239926400000 | 2410.17 |
| 1240185600000 | 2407.02 |
| 1240272000000 | 2388.72 |
| 1240358400000 | 2391.71 |
| 1240444800000 | 2429.23 |
| 1240531200000 | 2493.38 |
| 1240790400000 | 2446.65 |
| 1240876800000 | 2386.82 |
| 1240963200000 | 2416.22 |
| 1241049600000 | 2498.76 |
| 1241136000000 | 2498.76 |
| 1241395200000 | 2575.15 |
| 1241481600000 | 2584.11 |
| 1241568000000 | 2610.14 |
| 1241654400000 | 2619.94 |
| 1241740800000 | 2632.49 |
| 1242000000000 | 2628.55 |
| 1242086400000 | 2624.42 |
| 1242172800000 | 2615.98 |
| 1242259200000 | 2569.7 |
| 1242345600000 | 2577.05 |
| 1242604800000 | 2565.54 |
| 1242691200000 | 2611.85 |
| 1242777600000 | 2656.32 |
| 1242864000000 | 2644.69 |
| 1242950400000 | 2713.22 |
| 1243209600000 | 2745.28 |
| 1243296000000 | 2719.68 |
| 1243382400000 | 2715.35 |
| 1243468800000 | 2689.02 |
| 1243555200000 | 2696.25 |
| 1243814400000 | 2770.87 |
| 1243900800000 | 2769.67 |
| 1243987200000 | 2752.36 |
| 1244073600000 | 2772.31 |
| 1244160000000 | 2811.14 |
| 1244419200000 | 2783.09 |
| 1244505600000 | 2772.72 |
| 1244592000000 | 2827.79 |
| 1244678400000 | 2835.84 |
| 1244764800000 | 2840.3 |
| 1245024000000 | 2835.17 |
| 1245110400000 | 2796.4 |
| 1245196800000 | 2777.91 |
| 1245283200000 | 2723.36 |
| 1245369600000 | 2737.28 |
| 1245628800000 | 2704.62 |
| 1245715200000 | 2686.36 |
| 1245801600000 | 2742.41 |
| 1245888000000 | 2791.39 |
| 1245974400000 | 2798.33 |
| 1246233600000 | 2788.47 |
| 1246320000000 | 2809.55 |
| 1246406400000 | 2814.57 |
| 1246492800000 | 2814.52 |
| 1246579200000 | 2805.61 |
| 1246838400000 | 2773.19 |
| 1246924800000 | 2773.66 |
| 1247011200000 | 2758.87 |
| 1247097600000 | 2756.96 |
| 1247184000000 | 2751.43 |
| 1247443200000 | 2725.67 |
| 1247529600000 | 2777.98 |
| 1247616000000 | 2842.07 |
| 1247702400000 | 2866.34 |
| 1247788800000 | 2903.45 |
| 1248048000000 | 2977.4 |
| 1248134400000 | 2971.83 |
| 1248220800000 | 2984.57 |
| 1248307200000 | 3009.17 |
| 1248393600000 | 3026.68 |
| 1248652800000 | 3046.16 |
| 1248739200000 | 3092.44 |
| 1248825600000 | 3049.08 |
| 1248912000000 | 3045.26 |
| 1248998400000 | 3088.44 |
| 1249257600000 | 3102.77 |
| 1249344000000 | 3132.38 |
| 1249430400000 | 3131.43 |
| 1249516800000 | 3150.72 |
| 1249603200000 | 3140.8 |
| 1249862400000 | 3143.63 |
| 1249948800000 | 3128.82 |
| 1250035200000 | 3088.98 |
| 1250121600000 | 3124.33 |
| 1250208000000 | 3123.34 |
| 1250467200000 | 3047.4 |
| 1250553600000 | 3041.19 |
| 1250640000000 | 3008.23 |
| 1250726400000 | 3051.82 |
| 1250812800000 | 3057.13 |
| 1251072000000 | 3104.89 |
| 1251158400000 | 3082.7 |
| 1251244800000 | 3086.36 |
| 1251331200000 | 3086.17 |
| 1251417600000 | 3090.84 |
| 1251676800000 | 3090.84 |
| 1251763200000 | 3073.2 |
| 1251849600000 | 3058.64 |
| 1251936000000 | 3088.83 |
| 1252022400000 | 3105.21 |
| 1252281600000 | 3151.52 |
| 1252368000000 | 3183.08 |
| 1252454400000 | 3169.09 |
| 1252540800000 | 3186.13 |
| 1252627200000 | 3210.26 |
| 1252886400000 | 3176.01 |
| 1252972800000 | 3194.8 |
| 1253059200000 | 3231.46 |
| 1253145600000 | 3263.76 |
| 1253232000000 | 3263.05 |
| 1253491200000 | 3263.05 |
| 1253577600000 | 3263.05 |
| 1253664000000 | 3270.58 |
| 1253750400000 | 3268.19 |
| 1253836800000 | 3254.04 |
| 1254096000000 | 3213.65 |
| 1254182400000 | 3216.64 |
| 1254268800000 | 3219.38 |
| 1254355200000 | 3232.54 |
| 1254441600000 | 3211.13 |
| 1254700800000 | 3262.93 |
| 1254787200000 | 3278.44 |
| 1254873600000 | 3315.51 |
| 1254960000000 | 3367.67 |
| 1255046400000 | 3372.7 |
| 1255305600000 | 3372.6 |
| 1255392000000 | 3385.94 |
| 1255478400000 | 3442.81 |
| 1255564800000 | 3450.63 |
| 1255651200000 | 3473.77 |
| 1255910400000 | 3484.52 |
| 1255996800000 | 3505.52 |
| 1256083200000 | 3472.55 |
| 1256169600000 | 3451.61 |
| 1256256000000 | 3490.64 |
| 1256515200000 | 3470.27 |
| 1256601600000 | 3450.85 |
| 1256688000000 | 3391.33 |
| 1256774400000 | 3371.55 |
| 1256860800000 | 3389.32 |
| 1257120000000 | 3370.14 |
| 1257206400000 | 3365.11 |
| 1257292800000 | 3409.57 |
| 1257379200000 | 3403.93 |
| 1257465600000 | 3443.44 |
| 1257724800000 | 3483.37 |
| 1257811200000 | 3497.29 |
| 1257897600000 | 3494.9 |
| 1257984000000 | 3499.33 |
| 1258070400000 | 3503.28 |
| 1258329600000 | 3528.89 |
| 1258416000000 | 3536.4 |
| 1258502400000 | 3525.28 |
| 1258588800000 | 3504 |
| 1258675200000 | 3505.21 |
| 1258934400000 | 3505.5 |
| 1259020800000 | 3496.75 |
| 1259107200000 | 3504.03 |
| 1259193600000 | 3479.64 |
| 1259280000000 | 3479.64 |
| 1259539200000 | 3437.62 |
| 1259625600000 | 3470.56 |
| 1259712000000 | 3501.15 |
| 1259798400000 | 3508.05 |
| 1259884800000 | 3495.22 |
| 1260144000000 | 3468.12 |
| 1260230400000 | 3457.61 |
| 1260316800000 | 3436.72 |
| 1260403200000 | 3451.97 |
| 1260489600000 | 3450.1 |
| 1260748800000 | 3459.58 |
| 1260835200000 | 3469.92 |
| 1260921600000 | 3455.69 |
| 1261008000000 | 3440.6 |
| 1261094400000 | 3440.6 |
| 1261353600000 | 3407.64 |
| 1261440000000 | 3423.92 |
| 1261526400000 | 3417.43 |
| 1261612800000 | 3435.72 |
| 1261699200000 | 3435.76 |
| 1261958400000 | 3461.87 |
| 1262044800000 | 3470.54 |
| 1262131200000 | 3466.67 |
| 1262217600000 | 3472.79 |
| 1262563200000 | 3517.99 |
| 1262649600000 | 3574.99 |
| 1262736000000 | 3595.48 |
| 1262822400000 | 3605.25 |
| 1262908800000 | 3599 |
| 1263168000000 | 3644.1 |
| 1263254400000 | 3634.26 |
| 1263340800000 | 3615.7 |
| 1263427200000 | 3642.19 |
| 1263513600000 | 3652.45 |
| 1263772800000 | 3644.93 |
| 1263859200000 | 3652.74 |
| 1263945600000 | 3638.7 |
| 1264032000000 | 3622.94 |
| 1264118400000 | 3581.96 |
| 1264377600000 | 3573.12 |
| 1264464000000 | 3506.68 |
| 1264550400000 | 3452.65 |
| 1264636800000 | 3475.86 |
| 1264723200000 | 3459.94 |
| 1264982400000 | 3459.94 |
| 1265068800000 | 3461.03 |
| 1265155200000 | 3491.66 |
| 1265241600000 | 3465.09 |
| 1265328000000 | 3386.55 |
| 1265587200000 | 3354.61 |
| 1265673600000 | 3349.64 |
| 1265760000000 | 3389.15 |
| 1265846400000 | 3398.45 |
| 1265932800000 | 3415.89 |
| 1266192000000 | 3415.89 |
| 1266278400000 | 3415.89 |
| 1266364800000 | 3466.85 |
| 1266451200000 | 3448.42 |
| 1266537600000 | 3423.33 |
| 1266796800000 | 3463.94 |
| 1266883200000 | 3481.85 |
| 1266969600000 | 3488.24 |
| 1267056000000 | 3480.28 |
| 1267142400000 | 3480.28 |
| 1267401600000 | 3537.53 |
| 1267488000000 | 3551.78 |
| 1267574400000 | 3565 |
| 1267660800000 | 3561.2 |
| 1267747200000 | 3613.06 |
| 1268006400000 | 3708.52 |
| 1268092800000 | 3686.28 |
| 1268179200000 | 3738.15 |
| 1268265600000 | 3728.6 |
| 1268352000000 | 3714.52 |
| 1268611200000 | 3663.74 |
| 1268697600000 | 3667 |
| 1268784000000 | 3706.13 |
| 1268870400000 | 3693.14 |
| 1268956800000 | 3675.26 |
| 1269216000000 | 3646.54 |
| 1269302400000 | 3683.74 |
| 1269388800000 | 3699.91 |
| 1269475200000 | 3710.83 |
| 1269561600000 | 3732.55 |
| 1269820800000 | 3785.67 |
| 1269907200000 | 3793.69 |
| 1269993600000 | 3803.97 |
| 1270080000000 | 3829.13 |
| 1270166400000 | 3845.81 |
| 1270425600000 | 3899.1 |
| 1270512000000 | 3925.73 |
| 1270598400000 | 3929.64 |
| 1270684800000 | 3904.38 |
| 1270771200000 | 3914.64 |
| 1271030400000 | 3906.02 |
| 1271116800000 | 3873.38 |
| 1271203200000 | 3914.79 |
| 1271289600000 | 3933.95 |
| 1271376000000 | 3918.29 |
| 1271635200000 | 3862.7 |
| 1271721600000 | 3904.95 |
| 1271808000000 | 3911.86 |
| 1271894400000 | 3918.88 |
| 1271980800000 | 3919.15 |
| 1272240000000 | 3945.66 |
| 1272326400000 | 3938.36 |
| 1272412800000 | 3876.39 |
| 1272499200000 | 3916.18 |
| 1272585600000 | 3964.08 |
| 1272844800000 | 3937.67 |
| 1272931200000 | 3917.18 |
| 1273017600000 | 3871.59 |
| 1273104000000 | 3823.29 |
| 1273190400000 | 3806.63 |
| 1273449600000 | 3896.93 |
| 1273536000000 | 3906.03 |
| 1273622400000 | 3925.22 |
| 1273708800000 | 3940.34 |
| 1273795200000 | 3930.9 |
| 1274054400000 | 3874.21 |
| 1274140800000 | 3878.05 |
| 1274227200000 | 3762.33 |
| 1274313600000 | 3724.55 |
| 1274400000000 | 3622.92 |
| 1274659200000 | 3590.62 |
| 1274745600000 | 3474.01 |
| 1274832000000 | 3518.03 |
| 1274918400000 | 3605.71 |
| 1275004800000 | 3605.71 |
| 1275264000000 | 3699.82 |
| 1275350400000 | 3636.19 |
| 1275436800000 | 3629.77 |
| 1275523200000 | 3722.62 |
| 1275609600000 | 3709.04 |
| 1275868800000 | 3621.75 |
| 1275955200000 | 3632.44 |
| 1276041600000 | 3651.31 |
| 1276128000000 | 3672.98 |
| 1276214400000 | 3703.63 |
| 1276473600000 | 3748.79 |
| 1276560000000 | 3735.44 |
| 1276646400000 | 3762.48 |
| 1276732800000 | 3757.91 |
| 1276819200000 | 3818.19 |
| 1277078400000 | 3943.57 |
| 1277164800000 | 3888.67 |
| 1277251200000 | 3876.95 |
| 1277337600000 | 3863.8 |
| 1277424000000 | 3847.83 |
| 1277683200000 | 3884.39 |
| 1277769600000 | 3833.94 |
| 1277856000000 | 3824.09 |
| 1277942400000 | 3818.73 |
| 1278028800000 | 3825.3 |
| 1278288000000 | 3815.54 |
| 1278374400000 | 3842.72 |
| 1278460800000 | 3840.83 |
| 1278547200000 | 3879.31 |
| 1278633600000 | 3913.26 |
| 1278892800000 | 3907.99 |
| 1278979200000 | 3924.53 |
| 1279065600000 | 3960.51 |
| 1279152000000 | 3931.03 |
| 1279238400000 | 3940.14 |
| 1279497600000 | 3903.72 |
| 1279584000000 | 3936.51 |
| 1279670400000 | 3947.75 |
| 1279756800000 | 3933.84 |
| 1279843200000 | 3978.45 |
| 1280102400000 | 3995.44 |
| 1280188800000 | 4013.22 |
| 1280275200000 | 4008.98 |
| 1280361600000 | 4025.51 |
| 1280448000000 | 4051.29 |
| 1280707200000 | 4092.04 |
| 1280793600000 | 4103.5 |
| 1280880000000 | 4086.54 |
| 1280966400000 | 4110.75 |
| 1281052800000 | 4115.79 |
| 1281312000000 | 4119.58 |
| 1281398400000 | 4103.64 |
| 1281484800000 | 4055.28 |
| 1281571200000 | 4015.91 |
| 1281657600000 | 4083.38 |
| 1281916800000 | 4109.05 |
| 1282003200000 | 4168.45 |
| 1282089600000 | 4188.56 |
| 1282176000000 | 4239.43 |
| 1282262400000 | 4230.78 |
| 1282521600000 | 4273.74 |
| 1282608000000 | 4255.96 |
| 1282694400000 | 4237.5 |
| 1282780800000 | 4268.01 |
| 1282867200000 | 4269.81 |
| 1283126400000 | 4323.72 |
| 1283212800000 | 4323.74 |
| 1283299200000 | 4362.67 |
| 1283385600000 | 4402.02 |
| 1283472000000 | 4394.98 |
| 1283731200000 | 4408 |
| 1283817600000 | 4396.23 |
| 1283904000000 | 4412.7 |
| 1283990400000 | 4428.76 |
| 1284076800000 | 4428.72 |
| 1284336000000 | 4506.51 |
| 1284422400000 | 4559.66 |
| 1284508800000 | 4539.01 |
| 1284595200000 | 4539.01 |
| 1284681600000 | 4557.77 |
| 1284940800000 | 4564.91 |
| 1285027200000 | 4605.45 |
| 1285113600000 | 4614.56 |
| 1285200000000 | 4550.71 |
| 1285286400000 | 4532.46 |
| 1285545600000 | 4578.41 |
| 1285632000000 | 4558.58 |
| 1285718400000 | 4579.4 |
| 1285804800000 | 4586.58 |
| 1285891200000 | 4596.81 |
| 1286150400000 | 4594.77 |
| 1286236800000 | 4600.47 |
| 1286323200000 | 4632.93 |
| 1286409600000 | 4642.52 |
| 1286496000000 | 4612.16 |
| 1286755200000 | 4653.91 |
| 1286841600000 | 4645.22 |
| 1286928000000 | 4699.95 |
| 1287014400000 | 4712.33 |
| 1287100800000 | 4696.83 |
| 1287360000000 | 4655.44 |
| 1287446400000 | 4668.4 |
| 1287532800000 | 4643.62 |
| 1287619200000 | 4685.94 |
| 1287705600000 | 4669.02 |
| 1287964800000 | 4703.82 |
| 1288051200000 | 4717.91 |
| 1288137600000 | 4700.02 |
| 1288224000000 | 4697.74 |
| 1288310400000 | 4714.68 |
| 1288569600000 | 4754.29 |
| 1288656000000 | 4747.4 |
| 1288742400000 | 4761.34 |
| 1288828800000 | 4780.39 |
| 1288915200000 | 4780.39 |
| 1289174400000 | 4791.27 |
| 1289260800000 | 4808.57 |
| 1289347200000 | 4825.93 |
| 1289433600000 | 4775.35 |
| 1289520000000 | 4690.23 |
| 1289779200000 | 4662.55 |
| 1289865600000 | 4687.51 |
| 1289952000000 | 4687.44 |
| 1290038400000 | 4678.94 |
| 1290124800000 | 4712.06 |
| 1290384000000 | 4725.68 |
| 1290470400000 | 4631.9 |
| 1290556800000 | 4630.04 |
| 1290643200000 | 4667.53 |
| 1290729600000 | 4616.77 |
| 1290988800000 | 4623.23 |
| 1291075200000 | 4571.5 |
| 1291161600000 | 4594.3 |
| 1291248000000 | 4655.58 |
| 1291334400000 | 4665.29 |
| 1291593600000 | 4682.27 |
| 1291680000000 | 4682.26 |
| 1291766400000 | 4715.9 |
| 1291852800000 | 4758.44 |
| 1291939200000 | 4722.76 |
| 1292198400000 | 4728.42 |
| 1292284800000 | 4755.15 |
| 1292371200000 | 4739.22 |
| 1292457600000 | 4714.36 |
| 1292544000000 | 4726.28 |
| 1292803200000 | 4695.28 |
| 1292889600000 | 4737 |
| 1292976000000 | 4775.14 |
| 1293062400000 | 4808.83 |
| 1293148800000 | 4828.27 |
| 1293408000000 | 4834.82 |
| 1293494400000 | 4852.08 |
| 1293580800000 | 4884.06 |
| 1293667200000 | 4870.72 |
| 1293753600000 | 4870.73 |
| 1294012800000 | 4945.71 |
| 1294099200000 | 5008.7 |
| 1294185600000 | 5040.23 |
| 1294272000000 | 5036.77 |
| 1294358400000 | 5053.39 |
| 1294617600000 | 5013.97 |
| 1294704000000 | 5015.83 |
| 1294790400000 | 5040.8 |
| 1294876800000 | 5074.62 |
| 1294963200000 | 5060.59 |
| 1295222400000 | 5067.83 |
| 1295308800000 | 5055.22 |
| 1295395200000 | 5053.31 |
| 1295481600000 | 5053.34 |
| 1295568000000 | 4975.47 |
| 1295827200000 | 4970.87 |
| 1295913600000 | 4924.62 |
| 1296000000000 | 4900.84 |
| 1296086400000 | 4920.47 |
| 1296172800000 | 4894.31 |
| 1296432000000 | 4879.48 |
| 1296518400000 | 4879.49 |
| 1296604800000 | 4949.53 |
| 1296691200000 | 4949.56 |
| 1296777600000 | 4949.52 |
| 1297036800000 | 4968.65 |
| 1297123200000 | 4987.33 |
| 1297209600000 | 4972.27 |
| 1297296000000 | 4874.07 |
| 1297382400000 | 4818.94 |
| 1297641600000 | 4855.76 |
| 1297728000000 | 4855.74 |
| 1297814400000 | 4870.09 |
| 1297900800000 | 4873.09 |
| 1297987200000 | 4924.31 |
| 1298246400000 | 4950.42 |
| 1298332800000 | 4884.41 |
| 1298419200000 | 4871.53 |
| 1298505600000 | 4780.02 |
| 1298592000000 | 4793.55 |
| 1298851200000 | 4796.63 |
| 1298937600000 | 4858.5 |
| 1299024000000 | 4848.05 |
| 1299110400000 | 4879.23 |
| 1299196800000 | 4927.09 |
| 1299456000000 | 4898.88 |
| 1299542400000 | 4899.58 |
| 1299628800000 | 4914.43 |
| 1299715200000 | 4897.89 |
| 1299801600000 | 4832.46 |
| 1300060800000 | 4830.35 |
| 1300147200000 | 4754.28 |
| 1300233600000 | 4806.33 |
| 1300320000000 | 4801.13 |
| 1300406400000 | 4838.81 |
| 1300665600000 | 4876.78 |
| 1300752000000 | 4901.16 |
| 1300838400000 | 4916.05 |
| 1300924800000 | 4921.04 |
| 1301011200000 | 4932.03 |
| 1301270400000 | 4923.78 |
| 1301356800000 | 4933.29 |
| 1301443200000 | 4973.06 |
| 1301529600000 | 5020.79 |
| 1301616000000 | 5058.86 |
| 1301875200000 | 5054.81 |
| 1301961600000 | 5045.8 |
| 1302048000000 | 5051.6 |
| 1302134400000 | 5074.41 |
| 1302220800000 | 5069.63 |
| 1302480000000 | 5028.72 |
| 1302566400000 | 4973.25 |
| 1302652800000 | 5005.8 |
| 1302739200000 | 4980.18 |
| 1302825600000 | 4969.84 |
| 1303084800000 | 4991.83 |
| 1303171200000 | 4973.9 |
| 1303257600000 | 5020.32 |
| 1303344000000 | 5022.88 |
| 1303430400000 | 5012.5 |
| 1303689600000 | 5043.66 |
| 1303776000000 | 5058.45 |
| 1303862400000 | 5086.98 |
| 1303948800000 | 5128.71 |
| 1304035200000 | 5124.78 |
| 1304294400000 | 5124.76 |
| 1304380800000 | 5091.07 |
| 1304467200000 | 5080 |
| 1304553600000 | 5029.25 |
| 1304640000000 | 4996.51 |
| 1304899200000 | 5030.97 |
| 1304985600000 | 5046.12 |
| 1305072000000 | 5102.61 |
| 1305158400000 | 5027.32 |
| 1305244800000 | 5089.66 |
| 1305504000000 | 4999.05 |
| 1305590400000 | 4999.05 |
| 1305676800000 | 5042.68 |
| 1305763200000 | 5060.07 |
| 1305849600000 | 5082.29 |
| 1306108800000 | 4965.74 |
| 1306195200000 | 4994.56 |
| 1306281600000 | 4974.25 |
| 1306368000000 | 5031.12 |
| 1306454400000 | 5086.67 |
| 1306713600000 | 5085.72 |
| 1306800000000 | 5135.4 |
| 1306886400000 | 5134.55 |
| 1306972800000 | 5133.69 |
| 1307059200000 | 5157.84 |
| 1307318400000 | 5138.07 |
| 1307404800000 | 5140.79 |
| 1307491200000 | 5126.64 |
| 1307577600000 | 5117.52 |
| 1307664000000 | 5136.17 |
| 1307923200000 | 5071.11 |
| 1308009600000 | 5098.71 |
| 1308096000000 | 5116.78 |
| 1308182400000 | 5087.48 |
| 1308268800000 | 5128.23 |
| 1308528000000 | 5103.74 |
| 1308614400000 | 5130.76 |
| 1308700800000 | 5168.59 |
| 1308787200000 | 5135.63 |
| 1308873600000 | 5126.2 |
| 1309132800000 | 5088.41 |
| 1309219200000 | 5135.44 |
| 1309305600000 | 5170.74 |
| 1309392000000 | 5213.62 |
| 1309478400000 | 5236.06 |
| 1309737600000 | 5244.51 |
| 1309824000000 | 5239.85 |
| 1309910400000 | 5265.14 |
| 1309996800000 | 5261.28 |
| 1310083200000 | 5306.45 |
| 1310342400000 | 5250.85 |
| 1310428800000 | 5180.96 |
| 1310515200000 | 5208.65 |
| 1310601600000 | 5235.14 |
| 1310688000000 | 5214.7 |
| 1310947200000 | 5144.02 |
| 1311033600000 | 5123.64 |
| 1311120000000 | 5159.1 |
| 1311206400000 | 5180.01 |
| 1311292800000 | 5222.71 |
| 1311552000000 | 5203.92 |
| 1311638400000 | 5246.1 |
| 1311724800000 | 5261.08 |
| 1311811200000 | 5230.85 |
| 1311897600000 | 5191.48 |
| 1312156800000 | 5273.19 |
| 1312243200000 | 5223.32 |
| 1312329600000 | 5173.86 |
| 1312416000000 | 5167.98 |
| 1312502400000 | 5039.44 |
| 1312761600000 | 4922.6 |
| 1312848000000 | 4824.03 |
| 1312934400000 | 4898.36 |
| 1313020800000 | 4906.86 |
| 1313107200000 | 4916.75 |
| 1313366400000 | 5000.22 |
| 1313452800000 | 4999.57 |
| 1313539200000 | 5021.8 |
| 1313625600000 | 4997.5 |
| 1313712000000 | 4945.95 |
| 1313971200000 | 4923.66 |
| 1314057600000 | 4971.85 |
| 1314144000000 | 4902.11 |
| 1314230400000 | 4873.31 |
| 1314316800000 | 4805.63 |
| 1314576000000 | 4808.32 |
| 1314662400000 | 4808.34 |
| 1314748800000 | 4808.35 |
| 1314835200000 | 4808.35 |
| 1314921600000 | 4937.16 |
| 1315180800000 | 4874.86 |
| 1315267200000 | 4835.87 |
| 1315353600000 | 4871.47 |
| 1315440000000 | 4884.81 |
| 1315526400000 | 4862.39 |
| 1315785600000 | 4738.62 |
| 1315872000000 | 4704.56 |
| 1315958400000 | 4632.38 |
| 1316044800000 | 4593.88 |
| 1316131200000 | 4593.9 |
| 1316390400000 | 4504.6 |
| 1316476800000 | 4488.16 |
| 1316563200000 | 4505.28 |
| 1316649600000 | 4357.73 |
| 1316736000000 | 4265.58 |
| 1316995200000 | 4139.84 |
| 1317081600000 | 4293.9 |
| 1317168000000 | 4305.54 |
| 1317254400000 | 4340.81 |
| 1317340800000 | 4323.57 |
| 1317600000000 | 4240.33 |
| 1317686400000 | 4218.8 |
| 1317772800000 | 4272.1 |
| 1317859200000 | 4345.66 |
| 1317945600000 | 4394.39 |
| 1318204800000 | 4426.05 |
| 1318291200000 | 4455.16 |
| 1318377600000 | 4530.18 |
| 1318464000000 | 4579.3 |
| 1318550400000 | 4581.3 |
| 1318809600000 | 4705.11 |
| 1318896000000 | 4570.13 |
| 1318982400000 | 4652.64 |
| 1319068800000 | 4590.5 |
| 1319155200000 | 4547.93 |
| 1319414400000 | 4609.74 |
| 1319500800000 | 4647.95 |
| 1319587200000 | 4647.96 |
| 1319673600000 | 4734.81 |
| 1319760000000 | 4833.49 |
| 1320019200000 | 4856.1 |
| 1320105600000 | 4711.79 |
| 1320192000000 | 4685.89 |
| 1320278400000 | 4642.92 |
| 1320364800000 | 4733.53 |
| 1320624000000 | 4733.54 |
| 1320710400000 | 4717.8 |
| 1320796800000 | 4759.22 |
| 1320883200000 | 4652.71 |
| 1320969600000 | 4658.13 |
| 1321228800000 | 4705.3 |
| 1321315200000 | 4673.1 |
| 1321401600000 | 4680.81 |
| 1321488000000 | 4635.4 |
| 1321574400000 | 4588.54 |
| 1321833600000 | 4490.11 |
| 1321920000000 | 4505.48 |
| 1322006400000 | 4485.16 |
| 1322092800000 | 4523.12 |
| 1322179200000 | 4474.05 |
| 1322438400000 | 4474.01 |
| 1322524800000 | 4544.21 |
| 1322611200000 | 4634.24 |
| 1322697600000 | 4726.75 |
| 1322784000000 | 4755.09 |
| 1323043200000 | 4744.14 |
| 1323129600000 | 4716.15 |
| 1323216000000 | 4742.1 |
| 1323302400000 | 4708.8 |
| 1323388800000 | 4627.8 |
| 1323648000000 | 4637.59 |
| 1323734400000 | 4606.43 |
| 1323820800000 | 4590.62 |
| 1323907200000 | 4586.88 |
| 1323993600000 | 4604.08 |
| 1324252800000 | 4627.72 |
| 1324339200000 | 4603.99 |
| 1324425600000 | 4688.09 |
| 1324512000000 | 4700.09 |
| 1324598400000 | 4732.02 |
| 1324857600000 | 4732.02 |
| 1324944000000 | 4725.45 |
| 1325030400000 | 4747.57 |
| 1325116800000 | 4734.98 |
| 1325203200000 | 4807.18 |
| 1325462400000 | 4807.18 |
| 1325548800000 | 4811.32 |
| 1325635200000 | 4812.97 |
| 1325721600000 | 4827.59 |
| 1325808000000 | 4825.33 |
| 1326067200000 | 4839.92 |
| 1326153600000 | 4861.61 |
| 1326240000000 | 4867.47 |
| 1326326400000 | 4879.99 |
| 1326412800000 | 4882.83 |
| 1326672000000 | 4821.39 |
| 1326758400000 | 4882.24 |
| 1326844800000 | 4893.73 |
| 1326931200000 | 4904.5 |
| 1327017600000 | 4919.03 |
| 1327276800000 | 4918.99 |
| 1327363200000 | 4918.97 |
| 1327449600000 | 4966.1 |
| 1327536000000 | 5044.31 |
| 1327622400000 | 5040.84 |
| 1327881600000 | 4986.14 |
| 1327968000000 | 5042.36 |
| 1328054400000 | 5042.37 |
| 1328140800000 | 5127.45 |
| 1328227200000 | 5144.96 |
| 1328486400000 | 5144.9 |
| 1328572800000 | 5144.94 |
| 1328659200000 | 5196.51 |
| 1328745600000 | 5219.34 |
| 1328832000000 | 5167.42 |
| 1329091200000 | 5189.09 |
| 1329177600000 | 5157.21 |
| 1329264000000 | 5166.06 |
| 1329350400000 | 5093.02 |
| 1329436800000 | 5146.43 |
| 1329696000000 | 5197.79 |
| 1329782400000 | 5213.24 |
| 1329868800000 | 5184.86 |
| 1329955200000 | 5184.01 |
| 1330041600000 | 5193.74 |
| 1330300800000 | 5171.85 |
| 1330387200000 | 5188.86 |
| 1330473600000 | 5258.06 |
| 1330560000000 | 5259.29 |
| 1330646400000 | 5283.93 |
| 1330905600000 | 5264.31 |
| 1330992000000 | 5260 |
| 1331078400000 | 5203.98 |
| 1331164800000 | 5244.71 |
| 1331251200000 | 5253.58 |
| 1331510400000 | 5181.31 |
| 1331596800000 | 5165.54 |
| 1331683200000 | 5182.08 |
| 1331769600000 | 5180.43 |
| 1331856000000 | 5148.32 |
| 1332115200000 | 5168.91 |
| 1332201600000 | 5134.58 |
| 1332288000000 | 5161.76 |
| 1332374400000 | 5150.22 |
| 1332460800000 | 5169.86 |
| 1332720000000 | 5155.94 |
| 1332806400000 | 5212.87 |
| 1332892800000 | 5185.09 |
| 1332979200000 | 5182.09 |
| 1333065600000 | 5217.19 |
| 1333324800000 | 5262.63 |
| 1333411200000 | 5276.78 |
| 1333497600000 | 5230.8 |
| 1333584000000 | 5204.6 |
| 1333670400000 | 5218.08 |
| 1333929600000 | 5187.16 |
| 1334016000000 | 5198.26 |
| 1334102400000 | 5198.3 |
| 1334188800000 | 5226.61 |
| 1334275200000 | 5255.07 |
| 1334534400000 | 5217.35 |
| 1334620800000 | 5210.04 |
| 1334707200000 | 5215.96 |
| 1334793600000 | 5207.99 |
| 1334880000000 | 5191.12 |
| 1335139200000 | 5159.67 |
| 1335225600000 | 5160.71 |
| 1335312000000 | 5157.61 |
| 1335398400000 | 5158.96 |
| 1335484800000 | 5149.23 |
| 1335744000000 | 5184.33 |
| 1335830400000 | 5184.29 |
| 1335916800000 | 5219.96 |
| 1336003200000 | 5213.41 |
| 1336089600000 | 5220.99 |
| 1336348800000 | 5178.22 |
| 1336435200000 | 5189.13 |
| 1336521600000 | 5139.77 |
| 1336608000000 | 5154.33 |
| 1336694400000 | 5129.86 |
| 1336953600000 | 5088.36 |
| 1337040000000 | 5039.34 |
| 1337126400000 | 4895.5 |
| 1337212800000 | 4928.01 |
| 1337299200000 | 4857.18 |
| 1337558400000 | 4880.13 |
| 1337644800000 | 4931.29 |
| 1337731200000 | 4865.73 |
| 1337817600000 | 4871.09 |
| 1337904000000 | 4882.97 |
| 1338163200000 | 4922.81 |
| 1338249600000 | 4940.67 |
| 1338336000000 | 4952.02 |
| 1338422400000 | 4951.92 |
| 1338508800000 | 4888.67 |
| 1338768000000 | 4822.49 |
| 1338854400000 | 4835.55 |
| 1338940800000 | 4905.84 |
| 1339027200000 | 4955.88 |
| 1339113600000 | 4895.95 |
| 1339372800000 | 4953.34 |
| 1339459200000 | 4924.34 |
| 1339545600000 | 4935.04 |
| 1339632000000 | 4897.83 |
| 1339718400000 | 4970.58 |
| 1339977600000 | 4987.62 |
| 1340064000000 | 5023.32 |
| 1340150400000 | 5045.07 |
| 1340236800000 | 5015.22 |
| 1340323200000 | 4998.58 |
| 1340582400000 | 4987.61 |
| 1340668800000 | 4963.5 |
| 1340755200000 | 4983.63 |
| 1340841600000 | 4960.67 |
| 1340928000000 | 5010.58 |
| 1341187200000 | 5044.08 |
| 1341273600000 | 5076.82 |
| 1341360000000 | 5086.39 |
| 1341446400000 | 5080.59 |
| 1341532800000 | 5088.75 |
| 1341792000000 | 5057.59 |
| 1341878400000 | 5085.87 |
| 1341964800000 | 5091.93 |
| 1342051200000 | 5056.94 |
| 1342137600000 | 5068.81 |
| 1342396800000 | 5101.51 |
| 1342483200000 | 5126.51 |
| 1342569600000 | 5144.25 |
| 1342656000000 | 5156.69 |
| 1342742400000 | 5167.37 |
| 1343001600000 | 5107.9 |
| 1343088000000 | 5085.93 |
| 1343174400000 | 5096.91 |
| 1343260800000 | 5050.02 |
| 1343347200000 | 5074.7 |
| 1343606400000 | 5108.82 |
| 1343692800000 | 5150.91 |
| 1343779200000 | 5171.9 |
| 1343865600000 | 5163.41 |
| 1343952000000 | 5154.57 |
| 1344211200000 | 5188.04 |
| 1344297600000 | 5174.5 |
| 1344384000000 | 5174.69 |
| 1344470400000 | 5203.8 |
| 1344556800000 | 5186.38 |
| 1344816000000 | 5189.86 |
| 1344902400000 | 5216.44 |
| 1344988800000 | 5189.96 |
| 1345075200000 | 5184.3 |
| 1345161600000 | 5175.15 |
| 1345420800000 | 5175.12 |
| 1345507200000 | 5175.16 |
| 1345593600000 | 5212.59 |
| 1345680000000 | 5249.96 |
| 1345766400000 | 5228.25 |
| 1346025600000 | 5216.15 |
| 1346112000000 | 5202.28 |
| 1346198400000 | 5173.71 |
| 1346284800000 | 5181.49 |
| 1346371200000 | 5181.53 |
| 1346630400000 | 5219.91 |
| 1346716800000 | 5225.41 |
| 1346803200000 | 5166.24 |
| 1346889600000 | 5097.88 |
| 1346976000000 | 5125.45 |
| 1347235200000 | 5131.13 |
| 1347321600000 | 5132.13 |
| 1347408000000 | 5158.02 |
| 1347494400000 | 5189.73 |
| 1347580800000 | 5314.29 |
| 1347840000000 | 5314.36 |
| 1347926400000 | 5267.48 |
| 1348012800000 | 5283.23 |
| 1348099200000 | 5208.62 |
| 1348185600000 | 5239.9 |
| 1348444800000 | 5170.03 |
| 1348531200000 | 5179.65 |
| 1348617600000 | 5149.91 |
| 1348704000000 | 5172.45 |
| 1348790400000 | 5237.92 |
| 1349049600000 | 5256.72 |
| 1349136000000 | 5296.2 |
| 1349222400000 | 5268.28 |
| 1349308800000 | 5316.58 |
| 1349395200000 | 5311.5 |
| 1349654400000 | 5291.91 |
| 1349740800000 | 5298.56 |
| 1349827200000 | 5277.38 |
| 1349913600000 | 5281.4 |
| 1350000000000 | 5294.51 |
| 1350259200000 | 5298.8 |
| 1350345600000 | 5309.48 |
| 1350432000000 | 5357.59 |
| 1350518400000 | 5373.28 |
| 1350604800000 | 5345.97 |
| 1350864000000 | 5330.85 |
| 1350950400000 | 5333.86 |
| 1351036800000 | 5339.49 |
| 1351123200000 | 5390.17 |
| 1351209600000 | 5390.15 |
| 1351468800000 | 5363.2 |
| 1351555200000 | 5378.22 |
| 1351641600000 | 5386.22 |
| 1351728000000 | 5385.71 |
| 1351814400000 | 5347.68 |
| 1352073600000 | 5326.63 |
| 1352160000000 | 5314.37 |
| 1352246400000 | 5341.73 |
| 1352332800000 | 5306.58 |
| 1352419200000 | 5302.21 |
| 1352678400000 | 5290.03 |
| 1352764800000 | 5290.03 |
| 1352851200000 | 5268.84 |
| 1352937600000 | 5268.84 |
| 1353024000000 | 5244.94 |
| 1353283200000 | 5237.71 |
| 1353369600000 | 5247.4 |
| 1353456000000 | 5236.62 |
| 1353542400000 | 5225.6 |
| 1353628800000 | 5225.65 |
| 1353888000000 | 5205.9 |
| 1353974400000 | 5189.09 |
| 1354060800000 | 5194.33 |
| 1354147200000 | 5211.38 |
| 1354233600000 | 5217.27 |
| 1354492800000 | 5215.37 |
| 1354579200000 | 5208 |
| 1354665600000 | 5232.41 |
| 1354752000000 | 5229.49 |
| 1354838400000 | 5223.3 |
| 1355097600000 | 5259.72 |
| 1355184000000 | 5290.41 |
| 1355270400000 | 5323.47 |
| 1355356800000 | 5320.95 |
| 1355443200000 | 5313.31 |
| 1355702400000 | 5297.26 |
| 1355788800000 | 5326.7 |
| 1355875200000 | 5356.27 |
| 1355961600000 | 5362.57 |
| 1356048000000 | 5312.8 |
| 1356307200000 | 5340.85 |
| 1356393600000 | 5340.85 |
| 1356480000000 | 5344.93 |
| 1356566400000 | 5368.37 |
| 1356652800000 | 5393.94 |
| 1356912000000 | 5448.38 |
| 1357084800000 | 5440.99 |
| 1357171200000 | 5504.74 |
| 1357257600000 | 5484.04 |
| 1357516800000 | 5501.6 |
| 1357603200000 | 5487.76 |
| 1357689600000 | 5495.39 |
| 1357776000000 | 5498.56 |
| 1357862400000 | 5496.39 |
| 1358121600000 | 5507.64 |
| 1358208000000 | 5526.15 |
| 1358294400000 | 5504.2 |
| 1358380800000 | 5510.3 |
| 1358467200000 | 5502.4 |
| 1358726400000 | 5346.85 |
| 1358812800000 | 5309.19 |
| 1358899200000 | 5327.76 |
| 1358985600000 | 5327.8 |
| 1359072000000 | 5333.4 |
| 1359331200000 | 5333.38 |
| 1359417600000 | 5281.77 |
| 1359504000000 | 5238.57 |
| 1359590400000 | 5199.16 |
| 1359676800000 | 5199.16 |
| 1359936000000 | 5262.51 |
| 1360022400000 | 5264.68 |
| 1360108800000 | 5192.79 |
| 1360195200000 | 5207.8 |
| 1360281600000 | 5213.49 |
| 1360540800000 | 5213.47 |
| 1360627200000 | 5213.46 |
| 1360713600000 | 5253.18 |
| 1360800000000 | 5258.92 |
| 1360886400000 | 5243.22 |
| 1361145600000 | 5213.99 |
| 1361232000000 | 5185.27 |
| 1361318400000 | 5197.89 |
| 1361404800000 | 5182.23 |
| 1361491200000 | 5228.27 |
| 1361750400000 | 5248.69 |
| 1361836800000 | 5234.02 |
| 1361923200000 | 5234.29 |
| 1362009600000 | 5303.5 |
| 1362096000000 | 5295.81 |
| 1362355200000 | 5271.49 |
| 1362441600000 | 5295.89 |
| 1362528000000 | 5325.93 |
| 1362614400000 | 5323.25 |
| 1362700800000 | 5345.73 |
| 1362960000000 | 5349.32 |
| 1363046400000 | 5351.38 |
| 1363132800000 | 5319.97 |
| 1363219200000 | 5296.12 |
| 1363305600000 | 5246.16 |
| 1363564800000 | 5205.71 |
| 1363651200000 | 5232.37 |
| 1363737600000 | 5249.19 |
| 1363824000000 | 5253.4 |
| 1363910400000 | 5250.57 |
| 1364169600000 | 5328.17 |
| 1364256000000 | 5357.85 |
| 1364342400000 | 5397.86 |
| 1364428800000 | 5424.28 |
| 1364515200000 | 5416.14 |
| 1364774400000 | 5410.1 |
| 1364860800000 | 5477.83 |
| 1364947200000 | 5494.23 |
| 1365033600000 | 5509.07 |
| 1365120000000 | 5566.2 |
| 1365379200000 | 5556.6 |
| 1365465600000 | 5605.05 |
| 1365552000000 | 5635.09 |
| 1365638400000 | 5656.81 |
| 1365724800000 | 5614.94 |
| 1365984000000 | 5606.61 |
| 1366070400000 | 5619.83 |
| 1366156800000 | 5672.95 |
| 1366243200000 | 5650.28 |
| 1366329600000 | 5642.75 |
| 1366588800000 | 5605.88 |
| 1366675200000 | 5573.2 |
| 1366761600000 | 5614.82 |
| 1366848000000 | 5645.26 |
| 1366934400000 | 5660.52 |
| 1367193600000 | 5657.26 |
| 1367280000000 | 5668.72 |
| 1367366400000 | 5668.78 |
| 1367452800000 | 5637.09 |
| 1367539200000 | 5611.15 |
| 1367798400000 | 5934.42 |
| 1367884800000 | 6021.66 |
| 1367971200000 | 6043.76 |
| 1368057600000 | 6000.2 |
| 1368144000000 | 6009.44 |
| 1368403200000 | 6038.08 |
| 1368489600000 | 6059.92 |
| 1368576000000 | 6023.58 |
| 1368662400000 | 5944.23 |
| 1368748800000 | 5933.45 |
| 1369008000000 | 5984.17 |
| 1369094400000 | 6018.28 |
| 1369180800000 | 5992.07 |
| 1369267200000 | 5927.99 |
| 1369353600000 | 5927.99 |
| 1369612800000 | 5919.63 |
| 1369699200000 | 5932.06 |
| 1369785600000 | 5891.99 |
| 1369872000000 | 5867.97 |
| 1369958400000 | 5813.13 |
| 1370217600000 | 5796.25 |
| 1370304000000 | 5853.26 |
| 1370390400000 | 5868.06 |
| 1370476800000 | 5845.25 |
| 1370563200000 | 5854.86 |
| 1370822400000 | 5830.8 |
| 1370908800000 | 5766.62 |
| 1370995200000 | 5785.93 |
| 1371081600000 | 5669.22 |
| 1371168000000 | 5765.44 |
| 1371427200000 | 5766.94 |
| 1371513600000 | 5732.14 |
| 1371600000000 | 5736.95 |
| 1371686400000 | 5614.96 |
| 1371772800000 | 5550.39 |
| 1372032000000 | 5478.77 |
| 1372118400000 | 5516.1 |
| 1372204800000 | 5530.03 |
| 1372291200000 | 5623.43 |
| 1372377600000 | 5723.16 |
| 1372636800000 | 5729.73 |
| 1372723200000 | 5711.48 |
| 1372809600000 | 5666.24 |
| 1372896000000 | 5681.85 |
| 1372982400000 | 5676.19 |
| 1373241600000 | 5606.42 |
| 1373328000000 | 5662.27 |
| 1373414400000 | 5682.79 |
| 1373500800000 | 5741.81 |
| 1373587200000 | 5744.7 |
| 1373846400000 | 5723.33 |
| 1373932800000 | 5725.85 |
| 1374019200000 | 5725.06 |
| 1374105600000 | 5730.07 |
| 1374192000000 | 5753.46 |
| 1374451200000 | 5772.91 |
| 1374537600000 | 5805.76 |
| 1374624000000 | 5802.21 |
| 1374710400000 | 5779.35 |
| 1374796800000 | 5762.57 |
| 1375056000000 | 5702.8 |
| 1375142400000 | 5695.62 |
| 1375228800000 | 5584.28 |
| 1375315200000 | 5603.71 |
| 1375401600000 | 5597.01 |
| 1375660800000 | 5647 |
| 1375747200000 | 5620.3 |
| 1375833600000 | 5588.54 |
| 1375920000000 | 5588.53 |
| 1376006400000 | 5588.51 |
| 1376265600000 | 5616.31 |
| 1376352000000 | 5632.05 |
| 1376438400000 | 5600.7 |
| 1376524800000 | 5589.8 |
| 1376611200000 | 5580.48 |
| 1376870400000 | 5525 |
| 1376956800000 | 5415.84 |
| 1377043200000 | 5399.4 |
| 1377129600000 | 5292.82 |
| 1377216000000 | 5312.99 |
| 1377475200000 | 5301.22 |
| 1377561600000 | 5207.4 |
| 1377648000000 | 5144.49 |
| 1377734400000 | 5233.03 |
| 1377820800000 | 5357.26 |
| 1378080000000 | 5341.23 |
| 1378166400000 | 5343.31 |
| 1378252800000 | 5325.5 |
| 1378339200000 | 5311.15 |
| 1378425600000 | 5284.22 |
| 1378684800000 | 5412.98 |
| 1378771200000 | 5500.36 |
| 1378857600000 | 5539.16 |
| 1378944000000 | 5521.82 |
| 1379030400000 | 5497.6 |
| 1379289600000 | 5497.6 |
| 1379376000000 | 5581.32 |
| 1379462400000 | 5588.82 |
| 1379548800000 | 5808.01 |
| 1379635200000 | 5808 |
| 1379894400000 | 5731.76 |
| 1379980800000 | 5707.76 |
| 1380067200000 | 5666.14 |
| 1380153600000 | 5646.24 |
| 1380240000000 | 5633.72 |
| 1380499200000 | 5564.52 |
| 1380585600000 | 5615.1 |
| 1380672000000 | 5632.56 |
| 1380758400000 | 5688.43 |
| 1380844800000 | 5729.56 |
| 1381104000000 | 5718.55 |
| 1381190400000 | 5709.02 |
| 1381276800000 | 5677.9 |
| 1381363200000 | 5715.45 |
| 1381449600000 | 5768.34 |
| 1381708800000 | 5763.37 |
| 1381795200000 | 5763.38 |
| 1381881600000 | 5799.13 |
| 1381968000000 | 5860.47 |
| 1382054400000 | 5862.05 |
| 1382313600000 | 5850.05 |
| 1382400000000 | 5844.47 |
| 1382486400000 | 5890.44 |
| 1382572800000 | 5915.37 |
| 1382659200000 | 5921.17 |
| 1382918400000 | 5958.58 |
| 1383004800000 | 5923.89 |
| 1383091200000 | 5933.68 |
| 1383177600000 | 5882.43 |
| 1383264000000 | 5866.12 |
| 1383523200000 | 5853.51 |
| 1383609600000 | 5853.48 |
| 1383696000000 | 5832.55 |
| 1383782400000 | 5834.16 |
| 1383868800000 | 5834.96 |
| 1384128000000 | 5794.88 |
| 1384214400000 | 5754.08 |
| 1384300800000 | 5713.42 |
| 1384387200000 | 5734.25 |
| 1384473600000 | 5756.59 |
| 1384732800000 | 5791.07 |
| 1384819200000 | 5862.07 |
| 1384905600000 | 5825.62 |
| 1384992000000 | 5772.8 |
| 1385078400000 | 5754.02 |
| 1385337600000 | 5758.65 |
| 1385424000000 | 5743.79 |
| 1385510400000 | 5736.04 |
| 1385596800000 | 5761.36 |
| 1385683200000 | 5789.04 |
| 1385942400000 | 5814.36 |
| 1386028800000 | 5840.07 |
| 1386115200000 | 5808.8 |
| 1386201600000 | 5817.21 |
| 1386288000000 | 5801.6 |
| 1386547200000 | 5894.6 |
| 1386633600000 | 5908.63 |
| 1386720000000 | 5898.92 |
| 1386806400000 | 5837.62 |
| 1386892800000 | 5840.99 |
| 1387152000000 | 5827.81 |
| 1387238400000 | 5855.88 |
| 1387324800000 | 5829.25 |
| 1387411200000 | 5807.14 |
| 1387497600000 | 5756.63 |
| 1387756800000 | 5739.64 |
| 1387843200000 | 5738.46 |
| 1387929600000 | 5738.46 |
| 1388016000000 | 5759.26 |
| 1388102400000 | 5828.78 |
| 1388361600000 | 5846.87 |
| 1388448000000 | 5857.06 |
| 1388620800000 | 5798.02 |
| 1388707200000 | 5746.39 |
| 1388966400000 | 5728.16 |
| 1389052800000 | 5721.86 |
| 1389139200000 | 5755.22 |
| 1389225600000 | 5744.66 |
| 1389312000000 | 5755.27 |
| 1389571200000 | 5790.6 |
| 1389657600000 | 5790.59 |
| 1389744000000 | 5707.85 |
| 1389830400000 | 5657.11 |
| 1389916800000 | 5657.11 |
| 1390176000000 | 5607.55 |
| 1390262400000 | 5620.1 |
| 1390348800000 | 5623.37 |
| 1390435200000 | 5596.8 |
| 1390521600000 | 5576.24 |
| 1390780800000 | 5469.61 |
| 1390867200000 | 5492.74 |
| 1390953600000 | 5519.23 |
| 1391040000000 | 5557.16 |
| 1391126400000 | 5557.22 |
| 1391385600000 | 5557.21 |
| 1391472000000 | 5496.94 |
| 1391558400000 | 5537.32 |
| 1391644800000 | 5558.61 |
| 1391731200000 | 5576.84 |
| 1391990400000 | 5585.16 |
| 1392076800000 | 5614.82 |
| 1392163200000 | 5637 |
| 1392249600000 | 5608.96 |
| 1392336000000 | 5647.88 |
| 1392595200000 | 5691.69 |
| 1392681600000 | 5676.16 |
| 1392768000000 | 5704.86 |
| 1392854400000 | 5678.68 |
| 1392940800000 | 5709.68 |
| 1393200000000 | 5719.27 |
| 1393286400000 | 5739.11 |
| 1393372800000 | 5721.32 |
| 1393459200000 | 5735.25 |
| 1393545600000 | 5753.83 |
| 1393804800000 | 5710.83 |
| 1393891200000 | 5731.42 |
| 1393977600000 | 5752.52 |
| 1394064000000 | 5803.17 |
| 1394150400000 | 5795.17 |
| 1394409600000 | 5717.6 |
| 1394496000000 | 5739.82 |
| 1394582400000 | 5688.13 |
| 1394668800000 | 5710.77 |
| 1394755200000 | 5657.4 |
| 1395014400000 | 5692.31 |
| 1395100800000 | 5718.36 |
| 1395187200000 | 5700.97 |
| 1395273600000 | 5667.44 |
| 1395360000000 | 5652.61 |
| 1395619200000 | 5711.49 |
| 1395705600000 | 5709.14 |
| 1395792000000 | 5721.89 |
| 1395878400000 | 5756.13 |
| 1395964800000 | 5810.08 |
| 1396224000000 | 5821.31 |
| 1396310400000 | 5818.49 |
| 1396396800000 | 5814.28 |
| 1396483200000 | 5795.79 |
| 1396569600000 | 5785.44 |
| 1396828800000 | 5831.11 |
| 1396915200000 | 5861.6 |
| 1397001600000 | 5899.66 |
| 1397088000000 | 5926.22 |
| 1397174400000 | 5878.47 |
| 1397433600000 | 5845.26 |
| 1397520000000 | 5866.4 |
| 1397606400000 | 5845.95 |
| 1397692800000 | 5866.83 |
| 1397779200000 | 5874.95 |
| 1398038400000 | 5880.52 |
| 1398124800000 | 5860.68 |
| 1398211200000 | 5871.1 |
| 1398297600000 | 5859.32 |
| 1398384000000 | 5840.2 |
| 1398643200000 | 5835.72 |
| 1398729600000 | 5876.33 |
| 1398816000000 | 5897.29 |
| 1398902400000 | 5897.29 |
| 1398988800000 | 5892.63 |
| 1399248000000 | 5881.14 |
| 1399334400000 | 5889.61 |
| 1399420800000 | 5890.43 |
| 1399507200000 | 5925.66 |
| 1399593600000 | 5952.42 |
| 1399852800000 | 5936.56 |
| 1399939200000 | 5936.6 |
| 1400025600000 | 6016.39 |
| 1400112000000 | 6007.09 |
| 1400198400000 | 6005.6 |
| 1400457600000 | 6061.22 |
| 1400544000000 | 6031.93 |
| 1400630400000 | 6034.72 |
| 1400716800000 | 6034.76 |
| 1400803200000 | 6010.54 |
| 1401062400000 | 5984.94 |
| 1401148800000 | 5983.97 |
| 1401235200000 | 5986.27 |
| 1401321600000 | 6015.12 |
| 1401408000000 | 5982.01 |
| 1401667200000 | 5953.45 |
| 1401753600000 | 5988.07 |
| 1401840000000 | 5946.76 |
| 1401926400000 | 5974.45 |
| 1402012800000 | 5986.83 |
| 1402272000000 | 6011.39 |
| 1402358400000 | 6031.93 |
| 1402444800000 | 6032.03 |
| 1402531200000 | 6023.79 |
| 1402617600000 | 6004.95 |
| 1402876800000 | 5976.63 |
| 1402963200000 | 5993.06 |
| 1403049600000 | 5982.89 |
| 1403136000000 | 6035.47 |
| 1403222400000 | 6036.52 |
| 1403481600000 | 6030.9 |
| 1403568000000 | 6065.8 |
| 1403654400000 | 6035.33 |
| 1403740800000 | 6057.63 |
| 1403827200000 | 6040.42 |
| 1404086400000 | 6051.87 |
| 1404172800000 | 6052.25 |
| 1404259200000 | 6084.39 |
| 1404345600000 | 6102.25 |
| 1404432000000 | 6114.36 |
| 1404691200000 | 6142.71 |
| 1404777600000 | 6178.98 |
| 1404864000000 | 6173.5 |
| 1404950400000 | 6165.04 |
| 1405036800000 | 6124.86 |
| 1405296000000 | 6141.1 |
| 1405382400000 | 6141.04 |
| 1405468800000 | 6143.62 |
| 1405555200000 | 6160.18 |
| 1405641600000 | 6107.36 |
| 1405900800000 | 6104.17 |
| 1405987200000 | 6113.62 |
| 1406073600000 | 6137.84 |
| 1406160000000 | 6132.78 |
| 1406246400000 | 6137.23 |
| 1406505600000 | 6137.18 |
| 1406592000000 | 6137.18 |
| 1406678400000 | 6123.5 |
| 1406764800000 | 6077.12 |
| 1406851200000 | 6014.19 |
| 1407110400000 | 6076.44 |
| 1407196800000 | 6109.36 |
| 1407283200000 | 6068.54 |
| 1407369600000 | 6040.32 |
| 1407456000000 | 5969.73 |
| 1407715200000 | 6021.26 |
| 1407801600000 | 6030.69 |
| 1407888000000 | 6056.24 |
| 1407974400000 | 6087.45 |
| 1408060800000 | 6144.63 |
| 1408320000000 | 6130.62 |
| 1408406400000 | 6163.68 |
| 1408492800000 | 6157.01 |
| 1408579200000 | 6132.57 |
| 1408665600000 | 6148.96 |
| 1408924800000 | 6112.91 |
| 1409011200000 | 6115.18 |
| 1409097600000 | 6178.15 |
| 1409184000000 | 6179.55 |
| 1409270400000 | 6142.62 |
| 1409529600000 | 6142.57 |
| 1409616000000 | 6096.73 |
| 1409702400000 | 6088.31 |
| 1409788800000 | 6108.02 |
| 1409875200000 | 6103.94 |
| 1410134400000 | 6126.64 |
| 1410220800000 | 6092.55 |
| 1410307200000 | 6067.33 |
| 1410393600000 | 6072.22 |
| 1410480000000 | 6034.95 |
| 1410739200000 | 5941.88 |
| 1410825600000 | 5941.87 |
| 1410912000000 | 5943.79 |
| 1410998400000 | 5929.21 |
| 1411084800000 | 5934.49 |
| 1411344000000 | 5902.11 |
| 1411430400000 | 5883.36 |
| 1411516800000 | 5888.04 |
| 1411603200000 | 5893.96 |
| 1411689600000 | 5878.65 |
| 1411948800000 | 5856.79 |
| 1412035200000 | 5859.89 |
| 1412121600000 | 5863.78 |
| 1412208000000 | 5880.04 |
| 1412294400000 | 5875.11 |
| 1412553600000 | 5875.1 |
| 1412640000000 | 5845.42 |
| 1412726400000 | 5785.82 |
| 1412812800000 | 5852.67 |
| 1412899200000 | 5761.62 |
| 1413158400000 | 5707.56 |
| 1413244800000 | 5704.75 |
| 1413331200000 | 5643.18 |
| 1413417600000 | 5568.78 |
| 1413504000000 | 5657.21 |
| 1413763200000 | 5714.14 |
| 1413849600000 | 5713.91 |
| 1413936000000 | 5713.97 |
| 1414022400000 | 5752.13 |
| 1414108800000 | 5775.14 |
| 1414368000000 | 5801.51 |
| 1414454400000 | 5795.99 |
| 1414540800000 | 5853.22 |
| 1414627200000 | 5839.35 |
| 1414713600000 | 5877.52 |
| 1414972800000 | 5827.72 |
| 1415059200000 | 5785.13 |
| 1415145600000 | 5723.08 |
| 1415232000000 | 5719.56 |
| 1415318400000 | 5674.91 |
| 1415577600000 | 5717.84 |
| 1415664000000 | 5674.5 |
| 1415750400000 | 5670.1 |
| 1415836800000 | 5661.18 |
| 1415923200000 | 5638.07 |
| 1416182400000 | 5610.67 |
| 1416268800000 | 5627.67 |
| 1416355200000 | 5641.93 |
| 1416441600000 | 5630.43 |
| 1416528000000 | 5610.44 |
| 1416787200000 | 5703.46 |
| 1416873600000 | 5700.02 |
| 1416960000000 | 5719.79 |
| 1417046400000 | 5688.77 |
| 1417132800000 | 5595.46 |
| 1417392000000 | 5363.99 |
| 1417478400000 | 5409.7 |
| 1417564800000 | 5296.18 |
| 1417651200000 | 5261.4 |
| 1417737600000 | 5239.22 |
| 1417996800000 | 5194.94 |
| 1418083200000 | 5204.61 |
| 1418169600000 | 5274.79 |
| 1418256000000 | 5196.35 |
| 1418342400000 | 5149.77 |
| 1418601600000 | 5036.54 |
| 1418688000000 | 4981.18 |
| 1418774400000 | 5017.19 |
| 1418860800000 | 5112.54 |
| 1418947200000 | 5152.75 |
| 1419206400000 | 5211.59 |
| 1419292800000 | 5211.72 |
| 1419379200000 | 5215.27 |
| 1419465600000 | 5215.34 |
| 1419552000000 | 5259.95 |
| 1419811200000 | 5257.4 |
| 1419897600000 | 5251.38 |
| 1419984000000 | 5239.24 |
| 1420156800000 | 5195.11 |
| 1420416000000 | 5124.14 |
| 1420502400000 | 5026.39 |
| 1420588800000 | 4970.54 |
| 1420675200000 | 5047.18 |
| 1420761600000 | 5071.6 |
| 1421020800000 | 5078.57 |
| 1421107200000 | 5076.83 |
| 1421193600000 | 5061.33 |
| 1421280000000 | 5118.5 |
| 1421366400000 | 5116.13 |
| 1421625600000 | 5132.64 |
| 1421712000000 | 5070.94 |
| 1421798400000 | 5119.17 |
| 1421884800000 | 5172.58 |
| 1421971200000 | 5234.79 |
| 1422230400000 | 5195.07 |
| 1422316800000 | 5237.81 |
| 1422403200000 | 5185.16 |
| 1422489600000 | 5134.19 |
| 1422576000000 | 5130.08 |
| 1422835200000 | 5130.08 |
| 1422921600000 | 5130.07 |
| 1423008000000 | 5282.8 |
| 1423094400000 | 5264.67 |
| 1423180800000 | 5334.42 |
| 1423440000000 | 5312.24 |
| 1423526400000 | 5282.75 |
| 1423612800000 | 5220.28 |
| 1423699200000 | 5177.55 |
| 1423785600000 | 5251.75 |
| 1424044800000 | 5265.67 |
| 1424131200000 | 5261.81 |
| 1424217600000 | 5213.2 |
| 1424304000000 | 5213.2 |
| 1424390400000 | 5213.12 |
| 1424649600000 | 5199.06 |
| 1424736000000 | 5220.81 |
| 1424822400000 | 5267.28 |
| 1424908800000 | 5318.34 |
| 1424995200000 | 5294.79 |
| 1425254400000 | 5235.07 |
| 1425340800000 | 5253.65 |
| 1425427200000 | 5236.2 |
| 1425513600000 | 5180.71 |
| 1425600000000 | 5178.81 |
| 1425859200000 | 5097.79 |
| 1425945600000 | 5062.33 |
| 1426032000000 | 5031.58 |
| 1426118400000 | 5066.68 |
| 1426204800000 | 5054.92 |
| 1426464000000 | 5019.95 |
| 1426550400000 | 5052.28 |
| 1426636800000 | 5068.93 |
| 1426723200000 | 5100.98 |
| 1426809600000 | 5053.6 |
| 1427068800000 | 5078.55 |
| 1427155200000 | 5197.64 |
| 1427241600000 | 5185.04 |
| 1427328000000 | 5193.19 |
| 1427414400000 | 5152.82 |
| 1427673600000 | 5129.1 |
| 1427760000000 | 5174.05 |
| 1427846400000 | 5162.06 |
| 1427932800000 | 5222.81 |
| 1428019200000 | 5226.68 |
| 1428278400000 | 5302.46 |
| 1428364800000 | 5335.47 |
| 1428451200000 | 5335.42 |
| 1428537600000 | 5332.23 |
| 1428624000000 | 5272.07 |
| 1428883200000 | 5204.31 |
| 1428969600000 | 5204.03 |
| 1429056000000 | 5203.09 |
| 1429142400000 | 5307.4 |
| 1429228800000 | 5341.76 |
| 1429488000000 | 5355.7 |
| 1429574400000 | 5375.07 |
| 1429660800000 | 5388.35 |
| 1429747200000 | 5359.12 |
| 1429833600000 | 5480.65 |
| 1430092800000 | 5492.58 |
| 1430179200000 | 5496.62 |
| 1430265600000 | 5459.55 |
| 1430352000000 | 5388.73 |
| 1430438400000 | 5388.74 |
| 1430697600000 | 5388.7 |
| 1430784000000 | 5344.46 |
| 1430870400000 | 5384.71 |
| 1430956800000 | 5300.39 |
| 1431043200000 | 5302.45 |
| 1431302400000 | 5288.56 |
| 1431388800000 | 5242.41 |
| 1431475200000 | 5294.23 |
| 1431561600000 | 5324.42 |
| 1431648000000 | 5368.07 |
| 1431907200000 | 5402.61 |
| 1431993600000 | 5329.88 |
| 1432080000000 | 5299.03 |
| 1432166400000 | 5285.72 |
| 1432252800000 | 5283.67 |
| 1432512000000 | 5222.87 |
| 1432598400000 | 5148.32 |
| 1432684800000 | 5116.75 |
| 1432771200000 | 5107.96 |
| 1432857600000 | 5058.61 |
| 1433116800000 | 5025.47 |
| 1433203200000 | 5009.92 |
| 1433289600000 | 5049.22 |
| 1433376000000 | 5020.54 |
| 1433462400000 | 4997.32 |
| 1433721600000 | 4914.65 |
| 1433808000000 | 4903.12 |
| 1433894400000 | 4944.79 |
| 1433980800000 | 4928.46 |
| 1434067200000 | 4910.9 |
| 1434326400000 | 4869.92 |
| 1434412800000 | 4877.97 |
| 1434499200000 | 4880.37 |
| 1434585600000 | 4913.62 |
| 1434672000000 | 4879.22 |
| 1434931200000 | 4932.01 |
| 1435017600000 | 4906.32 |
| 1435104000000 | 4904.46 |
| 1435190400000 | 4849.67 |
| 1435276800000 | 4822 |
| 1435536000000 | 4751.06 |
| 1435622400000 | 4798.57 |
| 1435708800000 | 4896.99 |
| 1435795200000 | 4883.24 |
| 1435881600000 | 4884.57 |
| 1436140800000 | 4792.65 |
| 1436227200000 | 4775.28 |
| 1436313600000 | 4722.48 |
| 1436400000000 | 4754.97 |
| 1436486400000 | 4802.64 |
| 1436745600000 | 4792.87 |
| 1436832000000 | 4798.58 |
| 1436918400000 | 4824.35 |
| 1437004800000 | 4825.78 |
| 1437091200000 | 4825.74 |
| 1437350400000 | 4821.34 |
| 1437436800000 | 4860.94 |
| 1437523200000 | 4856.74 |
| 1437609600000 | 4816.21 |
| 1437696000000 | 4804.6 |
| 1437955200000 | 4762.91 |
| 1438041600000 | 4737.77 |
| 1438128000000 | 4743.15 |
| 1438214400000 | 4737.83 |
| 1438300800000 | 4794.06 |
| 1438560000000 | 4796.62 |
| 1438646400000 | 4751.71 |
| 1438732800000 | 4724.82 |
| 1438819200000 | 4612.37 |
| 1438905600000 | 4556.13 |
| 1439164800000 | 4473.98 |
| 1439251200000 | 4384.96 |
| 1439337600000 | 4226.69 |
| 1439424000000 | 4291.82 |
| 1439510400000 | 4153.48 |
| 1439769600000 | 4057.74 |
| 1439856000000 | 4082.89 |
| 1439942400000 | 4083.85 |
| 1440028800000 | 4035.22 |
| 1440115200000 | 3988.31 |
| 1440374400000 | 3815.21 |
| 1440460800000 | 3910.41 |
| 1440547200000 | 3922.08 |
| 1440633600000 | 4001.55 |
| 1440720000000 | 4061.21 |
| 1440979200000 | 4061.23 |
| 1441065600000 | 4095.63 |
| 1441152000000 | 4014.41 |
| 1441238400000 | 4011.81 |
| 1441324800000 | 3967.57 |
| 1441584000000 | 3883.08 |
| 1441670400000 | 3884.75 |
| 1441756800000 | 3933.41 |
| 1441843200000 | 3957.48 |
| 1441929600000 | 3956.48 |
| 1442188800000 | 4055.09 |
| 1442275200000 | 4082.54 |
| 1442361600000 | 4082.52 |
| 1442448000000 | 4208.4 |
| 1442534400000 | 4228.15 |
| 1442793600000 | 4099.6 |
| 1442880000000 | 4072.03 |
| 1442966400000 | 3971.57 |
| 1443052800000 | 3971.54 |
| 1443139200000 | 3940.6 |
| 1443398400000 | 3900.29 |
| 1443484800000 | 3855.89 |
| 1443571200000 | 3955.65 |
| 1443657600000 | 3982.83 |
| 1443744000000 | 3959.33 |
| 1444003200000 | 4031.59 |
| 1444089600000 | 4077.19 |
| 1444176000000 | 4310.26 |
| 1444262400000 | 4293.03 |
| 1444348800000 | 4437.58 |
| 1444608000000 | 4439.95 |
| 1444694400000 | 4399.07 |
| 1444780800000 | 4399.1 |
| 1444867200000 | 4463.66 |
| 1444953600000 | 4413.09 |
| 1445212800000 | 4388.68 |
| 1445299200000 | 4300.79 |
| 1445385600000 | 4290.68 |
| 1445472000000 | 4287.43 |
| 1445558400000 | 4368.27 |
| 1445817600000 | 4358.23 |
| 1445904000000 | 4298.66 |
| 1445990400000 | 4266.65 |
| 1446076800000 | 4195.79 |
| 1446163200000 | 4193.83 |
| 1446422400000 | 4189.44 |
| 1446508800000 | 4239.42 |
| 1446595200000 | 4285.39 |
| 1446681600000 | 4264.63 |
| 1446768000000 | 4240.87 |
| 1447027200000 | 4183.51 |
| 1447113600000 | 4183.54 |
| 1447200000000 | 4143.21 |
| 1447286400000 | 4132.91 |
| 1447372800000 | 4109.11 |
| 1447632000000 | 4093.27 |
| 1447718400000 | 4105.17 |
| 1447804800000 | 4086.96 |
| 1447891200000 | 4137.07 |
| 1447977600000 | 4203.63 |
| 1448236800000 | 4203.81 |
| 1448323200000 | 4272.54 |
| 1448409600000 | 4332.44 |
| 1448496000000 | 4326.29 |
| 1448582400000 | 4283.99 |
| 1448841600000 | 4260.92 |
| 1448928000000 | 4313.01 |
| 1449014400000 | 4295.35 |
| 1449100800000 | 4290.98 |
| 1449187200000 | 4280.51 |
| 1449446400000 | 4305.62 |
| 1449532800000 | 4252.81 |
| 1449619200000 | 4214.77 |
| 1449705600000 | 4196.3 |
| 1449792000000 | 4140.98 |
| 1450051200000 | 4086.52 |
| 1450137600000 | 4096.12 |
| 1450224000000 | 4113.68 |
| 1450310400000 | 4174.31 |
| 1450396800000 | 4161.3 |
| 1450656000000 | 4116.83 |
| 1450742400000 | 4154.33 |
| 1450828800000 | 4191.46 |
| 1450915200000 | 4191.46 |
| 1451001600000 | 4191.46 |
| 1451260800000 | 4217.94 |
| 1451347200000 | 4257.61 |
| 1451433600000 | 4272.41 |
| 1451520000000 | 4273.97 |
| 1451865600000 | 4128.19 |
| 1451952000000 | 4169.03 |
| 1452038400000 | 4135.39 |
| 1452124800000 | 4097.17 |
| 1452211200000 | 4116.47 |
| 1452470400000 | 4071.88 |
| 1452556800000 | 4057.09 |
| 1452643200000 | 4087.13 |
| 1452729600000 | 4051.66 |
| 1452816000000 | 4030.23 |
| 1453075200000 | 4016.95 |
| 1453161600000 | 4064.94 |
| 1453248000000 | 4006.89 |
| 1453334400000 | 3972.8 |
| 1453420800000 | 4110.72 |
| 1453680000000 | 4110.76 |
| 1453766400000 | 4122.01 |
| 1453852800000 | 4167.17 |
| 1453939200000 | 4251.15 |
| 1454025600000 | 4404.66 |
| 1454284800000 | 4404.69 |
| 1454371200000 | 4308.78 |
| 1454457600000 | 4240.48 |
| 1454544000000 | 4372.36 |
| 1454630400000 | 4375.83 |
| 1454889600000 | 4375.85 |
| 1454976000000 | 4375.84 |
| 1455062400000 | 4369.04 |
| 1455148800000 | 4340.12 |
| 1455235200000 | 4315.3 |
| 1455494400000 | 4368.18 |
| 1455580800000 | 4378.7 |
| 1455667200000 | 4314.58 |
| 1455753600000 | 4413.99 |
| 1455840000000 | 4359.94 |
| 1456099200000 | 4374.7 |
| 1456185600000 | 4382.55 |
| 1456272000000 | 4321.56 |
| 1456358400000 | 4309.07 |
| 1456444800000 | 4323.49 |
| 1456704000000 | 4306.51 |
| 1456790400000 | 4384.95 |
| 1456876800000 | 4440.05 |
| 1456963200000 | 4474.37 |
| 1457049600000 | 4498.69 |
| 1457308800000 | 4536.76 |
| 1457395200000 | 4491.06 |
| 1457481600000 | 4480.95 |
| 1457568000000 | 4523 |
| 1457654400000 | 4550.29 |
| 1457913600000 | 4544.01 |
| 1458000000000 | 4490.14 |
| 1458086400000 | 4498.56 |
| 1458172800000 | 4605.62 |
| 1458259200000 | 4659.1 |
| 1458518400000 | 4658.09 |
| 1458604800000 | 4731.82 |
| 1458691200000 | 4748.08 |
| 1458777600000 | 4685.59 |
| 1458864000000 | 4656.99 |
| 1459123200000 | 4671.69 |
| 1459209600000 | 4726.73 |
| 1459296000000 | 4803.72 |
| 1459382400000 | 4852.7 |
| 1459468800000 | 4843.74 |
| 1459728000000 | 4868.54 |
| 1459814400000 | 4827.94 |
| 1459900800000 | 4840.23 |
| 1459987200000 | 4858.28 |
| 1460073600000 | 4865.28 |
| 1460332800000 | 4866.91 |
| 1460419200000 | 4879.32 |
| 1460505600000 | 4905.4 |
| 1460592000000 | 4884.18 |
| 1460678400000 | 4883.44 |
| 1460937600000 | 4832.37 |
| 1461024000000 | 4858.21 |
| 1461110400000 | 4882.8 |
| 1461196800000 | 4901.18 |
| 1461283200000 | 4868.42 |
| 1461542400000 | 4848.23 |
| 1461628800000 | 4769.81 |
| 1461715200000 | 4786.05 |
| 1461801600000 | 4767.33 |
| 1461888000000 | 4744.91 |
| 1462147200000 | 4744.9 |
| 1462233600000 | 4652.07 |
| 1462320000000 | 4614.51 |
| 1462406400000 | 4563.81 |
| 1462492800000 | 4573.89 |
| 1462752000000 | 4525.43 |
| 1462838400000 | 4489.67 |
| 1462924800000 | 4529.08 |
| 1463011200000 | 4550.8 |
| 1463097600000 | 4493.06 |
| 1463356800000 | 4470.7 |
| 1463443200000 | 4511.14 |
| 1463529600000 | 4481.36 |
| 1463616000000 | 4448.97 |
| 1463702400000 | 4440.64 |
| 1463961600000 | 4461.31 |
| 1464048000000 | 4389.77 |
| 1464134400000 | 4423.93 |
| 1464220800000 | 4449.23 |
| 1464307200000 | 4463.48 |
| 1464566400000 | 4402.97 |
| 1464652800000 | 4383.57 |
| 1464739200000 | 4367.23 |
| 1464825600000 | 4364.91 |
| 1464912000000 | 4382.66 |
| 1465171200000 | 4458.33 |
| 1465257600000 | 4537.52 |
| 1465344000000 | 4525.52 |
| 1465430400000 | 4519.72 |
| 1465516800000 | 4473.37 |
| 1465776000000 | 4422.45 |
| 1465862400000 | 4398.1 |
| 1465948800000 | 4404.69 |
| 1466035200000 | 4366.91 |
| 1466121600000 | 4376.84 |
| 1466380800000 | 4440.67 |
| 1466467200000 | 4491.22 |
| 1466553600000 | 4491.21 |
| 1466640000000 | 4515.51 |
| 1466726400000 | 4412.48 |
| 1466985600000 | 4391.23 |
| 1467072000000 | 4448.04 |
| 1467158400000 | 4500.39 |
| 1467244800000 | 4545.07 |
| 1467331200000 | 4562.47 |
| 1467590400000 | 4583.88 |
| 1467676800000 | 4544.31 |
| 1467763200000 | 4544.32 |
| 1467849600000 | 4544.32 |
| 1467936000000 | 4517.03 |
| 1468195200000 | 4589.33 |
| 1468281600000 | 4604.96 |
| 1468368000000 | 4637.51 |
| 1468454400000 | 4654.19 |
| 1468540800000 | 4690.57 |
| 1468800000000 | 4654.6 |
| 1468886400000 | 4626.1 |
| 1468972800000 | 4599.55 |
| 1469059200000 | 4550.51 |
| 1469145600000 | 4533.63 |
| 1469404800000 | 4546.86 |
| 1469491200000 | 4533.43 |
| 1469577600000 | 4519.81 |
| 1469664000000 | 4535.4 |
| 1469750400000 | 4494.02 |
| 1470009600000 | 4577.79 |
| 1470096000000 | 4554 |
| 1470182400000 | 4495.01 |
| 1470268800000 | 4524.51 |
| 1470355200000 | 4580.82 |
| 1470614400000 | 4588.55 |
| 1470700800000 | 4599.23 |
| 1470787200000 | 4656.49 |
| 1470873600000 | 4652.99 |
| 1470960000000 | 4638.9 |
| 1471219200000 | 4677.89 |
| 1471305600000 | 4726.52 |
| 1471392000000 | 4679.89 |
| 1471478400000 | 4708.09 |
| 1471564800000 | 4670.02 |
| 1471824000000 | 4667.36 |
| 1471910400000 | 4637.07 |
| 1471996800000 | 4629.35 |
| 1472083200000 | 4648.14 |
| 1472169600000 | 4659.22 |
| 1472428800000 | 4618.91 |
| 1472515200000 | 4599.2 |
| 1472601600000 | 4599.22 |
| 1472688000000 | 4559.43 |
| 1472774400000 | 4552.99 |
| 1473033600000 | 4587.63 |
| 1473120000000 | 4610.38 |
| 1473206400000 | 4636.42 |
| 1473292800000 | 4653.41 |
| 1473379200000 | 4614.23 |
| 1473638400000 | 4614.24 |
| 1473724800000 | 4551.16 |
| 1473811200000 | 4497.42 |
| 1473897600000 | 4466.81 |
| 1473984000000 | 4466.81 |
| 1474243200000 | 4467.11 |
| 1474329600000 | 4474.88 |
| 1474416000000 | 4487.86 |
| 1474502400000 | 4546.53 |
| 1474588800000 | 4553.43 |
| 1474848000000 | 4529.62 |
| 1474934400000 | 4522.46 |
| 1475020800000 | 4510.49 |
| 1475107200000 | 4538.82 |
| 1475193600000 | 4482.6 |
| 1475452800000 | 4482.58 |
| 1475539200000 | 4520.25 |
| 1475625600000 | 4511.59 |
| 1475712000000 | 4515.09 |
| 1475798400000 | 4498.02 |
| 1476057600000 | 4496.74 |
| 1476144000000 | 4490.62 |
| 1476230400000 | 4463.92 |
| 1476316800000 | 4437.71 |
| 1476403200000 | 4438.88 |
| 1476662400000 | 4407.68 |
| 1476748800000 | 4469.25 |
| 1476835200000 | 4474.32 |
| 1476921600000 | 4476.23 |
| 1477008000000 | 4482.54 |
| 1477267200000 | 4506.3 |
| 1477353600000 | 4525.79 |
| 1477440000000 | 4508.24 |
| 1477526400000 | 4479.37 |
| 1477612800000 | 4465.31 |
| 1477872000000 | 4479.03 |
| 1477958400000 | 4481.77 |
| 1478044800000 | 4446.88 |
| 1478131200000 | 4417.77 |
| 1478217600000 | 4403.8 |
| 1478476800000 | 4398.89 |
| 1478563200000 | 4440.4 |
| 1478649600000 | 4371.97 |
| 1478736000000 | 4339.05 |
| 1478822400000 | 4282.27 |
| 1479081600000 | 4196.84 |
| 1479168000000 | 4226.49 |
| 1479254400000 | 4211.79 |
| 1479340800000 | 4169.68 |
| 1479427200000 | 4145.76 |
| 1479686400000 | 4149.54 |
| 1479772800000 | 4154.15 |
| 1479859200000 | 4134.9 |
| 1479945600000 | 4109.19 |
| 1480032000000 | 4111.91 |
| 1480291200000 | 4104.31 |
| 1480377600000 | 4095.89 |
| 1480464000000 | 4089.6 |
| 1480550400000 | 4103.19 |
| 1480636800000 | 4113.95 |
| 1480896000000 | 4106.1 |
| 1480982400000 | 4129 |
| 1481068800000 | 4135.52 |
| 1481155200000 | 4176.84 |
| 1481241600000 | 4168.2 |
| 1481500800000 | 4168.18 |
| 1481587200000 | 4173.02 |
| 1481673600000 | 4157.57 |
| 1481760000000 | 4125.15 |
| 1481846400000 | 4111.64 |
| 1482105600000 | 4103.16 |
| 1482192000000 | 4102.07 |
| 1482278400000 | 4095.42 |
| 1482364800000 | 4078.04 |
| 1482451200000 | 4061.64 |
| 1482710400000 | 4061.64 |
| 1482796800000 | 4066.51 |
| 1482883200000 | 4090.14 |
| 1482969600000 | 4109.26 |
| 1483056000000 | 4123.77 |
| 1483315200000 | 4123.77 |
| 1483401600000 | 4107.66 |
| 1483488000000 | 4133.64 |
| 1483574400000 | 4175.97 |
| 1483660800000 | 4219.78 |
| 1483920000000 | 4196.97 |
| 1484006400000 | 4210.37 |
| 1484092800000 | 4221.88 |
| 1484179200000 | 4242.86 |
| 1484265600000 | 4220.15 |
| 1484524800000 | 4179.69 |
| 1484611200000 | 4194.73 |
| 1484697600000 | 4213.93 |
| 1484784000000 | 4216.79 |
| 1484870400000 | 4212.44 |
| 1485129600000 | 4236.85 |
| 1485216000000 | 4265.56 |
| 1485302400000 | 4267.24 |
| 1485388800000 | 4300.28 |
| 1485475200000 | 4286.03 |
| 1485734400000 | 4286 |
| 1485820800000 | 4245.71 |
| 1485907200000 | 4245.7 |
| 1485993600000 | 4254.29 |
| 1486080000000 | 4278.05 |
| 1486339200000 | 4295.86 |
| 1486425600000 | 4280.49 |
| 1486512000000 | 4284.85 |
| 1486598400000 | 4284.84 |
| 1486684800000 | 4304.14 |
| 1486944000000 | 4325.82 |
| 1487030400000 | 4322.44 |
| 1487116800000 | 4329.27 |
| 1487203200000 | 4326.04 |
| 1487289600000 | 4327.55 |
| 1487548800000 | 4336.35 |
| 1487635200000 | 4321.73 |
| 1487721600000 | 4331.95 |
| 1487808000000 | 4329.9 |
| 1487894400000 | 4327.51 |
| 1488153600000 | 4322.32 |
| 1488240000000 | 4325.37 |
| 1488326400000 | 4322.82 |
| 1488412800000 | 4364.24 |
| 1488499200000 | 4341.98 |
| 1488758400000 | 4395.69 |
| 1488844800000 | 4407.99 |
| 1488931200000 | 4392.07 |
| 1489017600000 | 4363.56 |
| 1489104000000 | 4368.99 |
| 1489363200000 | 4385.73 |
| 1489449600000 | 4386.03 |
| 1489536000000 | 4376.05 |
| 1489622400000 | 4438.27 |
| 1489708800000 | 4457.04 |
| 1489968000000 | 4482.88 |
| 1490054400000 | 4498.86 |
| 1490140800000 | 4483.6 |
| 1490227200000 | 4479.07 |
| 1490313600000 | 4479.28 |
| 1490572800000 | 4488.94 |
| 1490659200000 | 4515.93 |
| 1490745600000 | 4502.34 |
| 1490832000000 | 4495.83 |
| 1490918400000 | 4470.24 |
| 1491177600000 | 4484.43 |
| 1491264000000 | 4490.2 |
| 1491350400000 | 4484.86 |
| 1491436800000 | 4462.15 |
| 1491523200000 | 4471.75 |
| 1491782400000 | 4466.56 |
| 1491868800000 | 4460.97 |
| 1491955200000 | 4487.71 |
| 1492041600000 | 4485.7 |
| 1492128000000 | 4462.01 |
| 1492387200000 | 4475.4 |
| 1492473600000 | 4490.86 |
| 1492560000000 | 4496.51 |
| 1492646400000 | 4502.97 |
| 1492732800000 | 4538.35 |
| 1492992000000 | 4538.34 |
| 1493078400000 | 4591.37 |
| 1493164800000 | 4628.82 |
| 1493251200000 | 4630.11 |
| 1493337600000 | 4640.42 |
| 1493596800000 | 4640.43 |
| 1493683200000 | 4684.08 |
| 1493769600000 | 4676.96 |
| 1493856000000 | 4646.04 |
| 1493942400000 | 4641.26 |
| 1494201600000 | 4659.41 |
| 1494288000000 | 4647.19 |
| 1494374400000 | 4647.18 |
| 1494460800000 | 4675.11 |
| 1494547200000 | 4679.81 |
| 1494806400000 | 4709.25 |
| 1494892800000 | 4710.25 |
| 1494979200000 | 4707.53 |
| 1495065600000 | 4685.61 |
| 1495152000000 | 4700.38 |
| 1495411200000 | 4738.05 |
| 1495497600000 | 4727.33 |
| 1495584000000 | 4739.66 |
| 1495670400000 | 4769.03 |
| 1495756800000 | 4771.33 |
| 1496016000000 | 4741.07 |
| 1496102400000 | 4733.97 |
| 1496188800000 | 4740.1 |
| 1496275200000 | 4730.65 |
| 1496361600000 | 4782.23 |
| 1496620800000 | 4831.99 |
| 1496707200000 | 4830.93 |
| 1496793600000 | 4828.58 |
| 1496880000000 | 4826.18 |
| 1496966400000 | 4842.31 |
| 1497225600000 | 4842.34 |
| 1497312000000 | 4830.34 |
| 1497398400000 | 4854.66 |
| 1497484800000 | 4834.32 |
| 1497571200000 | 4823.82 |
| 1497830400000 | 4813.85 |
| 1497916800000 | 4782.4 |
| 1498003200000 | 4759.58 |
| 1498089600000 | 4767.01 |
| 1498176000000 | 4776.58 |
| 1498435200000 | 4776.59 |
| 1498521600000 | 4776.58 |
| 1498608000000 | 4751.42 |
| 1498694400000 | 4757.18 |
| 1498780800000 | 4740.56 |
| 1499040000000 | 4746.88 |
| 1499126400000 | 4734.3 |
| 1499212800000 | 4751.01 |
| 1499299200000 | 4751.76 |
| 1499385600000 | 4720.03 |
| 1499644800000 | 4710.84 |
| 1499731200000 | 4707.78 |
| 1499817600000 | 4720.21 |
| 1499904000000 | 4722.38 |
| 1499990400000 | 4729.31 |
| 1500249600000 | 4732.05 |
| 1500336000000 | 4731.67 |
| 1500422400000 | 4736.84 |
| 1500508800000 | 4726.37 |
| 1500595200000 | 4749.97 |
| 1500854400000 | 4761.24 |
| 1500940800000 | 4759.3 |
| 1501027200000 | 4763.57 |
| 1501113600000 | 4781.79 |
| 1501200000000 | 4766.05 |
| 1501459200000 | 4747.55 |
| 1501545600000 | 4753.55 |
| 1501632000000 | 4767.8 |
| 1501718400000 | 4772.81 |
| 1501804800000 | 4784.74 |
| 1502064000000 | 4789.06 |
| 1502150400000 | 4796.96 |
| 1502236800000 | 4781.77 |
| 1502323200000 | 4777.35 |
| 1502409600000 | 4742.66 |
| 1502668800000 | 4758.77 |
| 1502755200000 | 4758.58 |
| 1502841600000 | 4761.34 |
| 1502928000000 | 4772.98 |
| 1503014400000 | 4778.52 |
| 1503273600000 | 4766.56 |
| 1503360000000 | 4780.17 |
| 1503446400000 | 4782.45 |
| 1503532800000 | 4791.19 |
| 1503619200000 | 4781.3 |
| 1503878400000 | 4788.33 |
| 1503964800000 | 4769.39 |
| 1504051200000 | 4796.1 |
| 1504137600000 | 4796.09 |
| 1504224000000 | 4796.12 |
| 1504483200000 | 4796.11 |
| 1504569600000 | 4801.75 |
| 1504656000000 | 4836.39 |
| 1504742400000 | 4902.98 |
| 1504828800000 | 4909.51 |
| 1505088000000 | 4915.91 |
| 1505174400000 | 4924.78 |
| 1505260800000 | 4926.39 |
| 1505347200000 | 4898.67 |
| 1505433600000 | 4934.66 |
| 1505692800000 | 4929.08 |
| 1505779200000 | 4906.93 |
| 1505865600000 | 4906.13 |
| 1505952000000 | 4883.93 |
| 1506038400000 | 4883.95 |
| 1506297600000 | 4867.82 |
| 1506384000000 | 4855.91 |
| 1506470400000 | 4829.64 |
| 1506556800000 | 4801.49 |
| 1506643200000 | 4822.23 |
| 1506902400000 | 4802.57 |
| 1506988800000 | 4809.02 |
| 1507075200000 | 4826.12 |
| 1507161600000 | 4820.02 |
| 1507248000000 | 4824.62 |
| 1507507200000 | 4829.21 |
| 1507593600000 | 4846.56 |
| 1507680000000 | 4836.86 |
| 1507766400000 | 4835.01 |
| 1507852800000 | 4837.91 |
| 1508112000000 | 4855.82 |
| 1508198400000 | 4832.51 |
| 1508284800000 | 4832.51 |
| 1508371200000 | 4822.53 |
| 1508457600000 | 4816.41 |
| 1508716800000 | 4798.39 |
| 1508803200000 | 4787.21 |
| 1508889600000 | 4794.82 |
| 1508976000000 | 4786.04 |
| 1509062400000 | 4807.51 |
| 1509321600000 | 4824.4 |
| 1509408000000 | 4828.17 |
| 1509494400000 | 4826.77 |
| 1509580800000 | 4814.16 |
| 1509667200000 | 4809.06 |
| 1509926400000 | 4823.4 |
| 1510012800000 | 4841.8 |
| 1510099200000 | 4830.86 |
| 1510185600000 | 4866.17 |
| 1510272000000 | 4878.67 |
| 1510531200000 | 4866.37 |
| 1510617600000 | 4855.27 |
| 1510704000000 | 4848.2 |
| 1510790400000 | 4831.72 |
| 1510876800000 | 4849.79 |
| 1511136000000 | 4851.69 |
| 1511222400000 | 4866.85 |
| 1511308800000 | 4925.5 |
| 1511395200000 | 4930.32 |
| 1511481600000 | 4909.78 |
| 1511740800000 | 4916.26 |
| 1511827200000 | 4915.96 |
| 1511913600000 | 4956.5 |
| 1512000000000 | 4946.95 |
| 1512086400000 | 4946.94 |
| 1512345600000 | 4975.53 |
| 1512432000000 | 5005.87 |
| 1512518400000 | 4965.3 |
| 1512604800000 | 4930.04 |
| 1512691200000 | 4934.89 |
| 1512950400000 | 4943.21 |
| 1513036800000 | 4963.73 |
| 1513123200000 | 4981.46 |
| 1513209600000 | 5049.57 |
| 1513296000000 | 5036.73 |
| 1513555200000 | 5033.32 |
| 1513641600000 | 5020.59 |
| 1513728000000 | 5061.74 |
| 1513814400000 | 5061.13 |
| 1513900800000 | 5085.72 |
| 1514160000000 | 5085.72 |
| 1514246400000 | 5076.82 |
| 1514332800000 | 5117.45 |
| 1514419200000 | 5155.26 |
| 1514505600000 | 5224.11 |
| 1514851200000 | 5230.82 |
| 1514937600000 | 5274.52 |
| 1515024000000 | 5322.21 |
| 1515110400000 | 5381.85 |
| 1515369600000 | 5438.01 |
| 1515456000000 | 5406.35 |
| 1515542400000 | 5403.77 |
| 1515628800000 | 5406.24 |
| 1515715200000 | 5454.09 |
| 1515974400000 | 5474.87 |
| 1516060800000 | 5468.73 |
| 1516147200000 | 5486.3 |
| 1516233600000 | 5461.7 |
| 1516320000000 | 5513.9 |
| 1516579200000 | 5531.44 |
| 1516665600000 | 5573.67 |
| 1516752000000 | 5583.23 |
| 1516838400000 | 5646.69 |
| 1516924800000 | 5691.93 |
| 1517184000000 | 5718.05 |
| 1517270400000 | 5662.85 |
| 1517356800000 | 5662.77 |
| 1517443200000 | 5662.79 |
| 1517529600000 | 5681.6 |
| 1517788800000 | 5603.34 |
| 1517875200000 | 5463.27 |
| 1517961600000 | 5543.81 |
| 1518048000000 | 5523.08 |
| 1518134400000 | 5452.71 |
| 1518393600000 | 5472.76 |
| 1518480000000 | 5483.63 |
| 1518566400000 | 5526.86 |
| 1518652800000 | 5575.09 |
| 1518739200000 | 5575.01 |
| 1518998400000 | 5634.53 |
| 1519084800000 | 5607.56 |
| 1519171200000 | 5616.74 |
| 1519257600000 | 5596.65 |
| 1519344000000 | 5611.63 |
| 1519603200000 | 5627.08 |
| 1519689600000 | 5659.16 |
| 1519776000000 | 5601.59 |
| 1519862400000 | 5596.26 |
| 1519948800000 | 5608.39 |
| 1520208000000 | 5561.04 |
| 1520294400000 | 5574.47 |
| 1520380800000 | 5527.57 |
| 1520467200000 | 5519.23 |
| 1520553600000 | 5526.02 |
| 1520812800000 | 5598.55 |
| 1520899200000 | 5613.01 |
| 1520985600000 | 5612.27 |
| 1521072000000 | 5567.78 |
| 1521158400000 | 5588.7 |
| 1521417600000 | 5576.22 |
| 1521504000000 | 5594.98 |
| 1521590400000 | 5604.02 |
| 1521676800000 | 5650.41 |
| 1521763200000 | 5603.14 |
| 1522022400000 | 5618.71 |
| 1522108800000 | 5659.05 |
| 1522195200000 | 5662.15 |
| 1522281600000 | 5651.66 |
| 1522368000000 | 5679.97 |
| 1522627200000 | 5681.05 |
| 1522713600000 | 5650.64 |
| 1522800000000 | 5533.54 |
| 1522886400000 | 5613.02 |
| 1522972800000 | 5607.5 |
| 1523232000000 | 5655.9 |
| 1523318400000 | 5698.01 |
| 1523404800000 | 5722.84 |
| 1523491200000 | 5727.58 |
| 1523577600000 | 5706.71 |
| 1523836800000 | 5726.22 |
| 1523923200000 | 5714.41 |
| 1524009600000 | 5718.62 |
| 1524096000000 | 5764.43 |
| 1524182400000 | 5736.48 |
| 1524441600000 | 5699.8 |
| 1524528000000 | 5635.68 |
| 1524614400000 | 5583.7 |
| 1524700800000 | 5592.27 |
| 1524787200000 | 5628.56 |
| 1525046400000 | 5643.71 |
| 1525132800000 | 5643.72 |
| 1525219200000 | 5569.1 |
| 1525305600000 | 5560.83 |
| 1525392000000 | 5530.8 |
| 1525651200000 | 5481.94 |
| 1525737600000 | 5525.96 |
| 1525824000000 | 5525.95 |
| 1525910400000 | 5525.99 |
| 1525996800000 | 5525.97 |
| 1526256000000 | 5512.25 |
| 1526342400000 | 5522.96 |
| 1526428800000 | 5539.46 |
| 1526515200000 | 5514.42 |
| 1526601600000 | 5510.49 |
| 1526860800000 | 5495.6 |
| 1526947200000 | 5500.71 |
| 1527033600000 | 5363.44 |
| 1527120000000 | 5285.44 |
| 1527206400000 | 5357.39 |
| 1527465600000 | 5297.22 |
| 1527552000000 | 5297.22 |
| 1527638400000 | 5102.91 |
| 1527724800000 | 5176.59 |
| 1527811200000 | 5229.19 |
| 1528070400000 | 5253.04 |
| 1528156800000 | 5264.16 |
| 1528243200000 | 5322.76 |
| 1528329600000 | 5348.51 |
| 1528416000000 | 5319.81 |
| 1528675200000 | 5318.33 |
| 1528761600000 | 5279.91 |
| 1528848000000 | 5281.3 |
| 1528934400000 | 5274.07 |
| 1529020800000 | 5274.06 |
| 1529280000000 | 5212.97 |
| 1529366400000 | 5130.45 |
| 1529452800000 | 5122.16 |
| 1529539200000 | 5059.84 |
| 1529625600000 | 5083.56 |
| 1529884800000 | 5024.06 |
| 1529971200000 | 5016.99 |
| 1530057600000 | 4980.1 |
| 1530144000000 | 4964.96 |
| 1530230400000 | 5051.16 |
| 1530489600000 | 5027.61 |
| 1530576000000 | 5003.58 |
| 1530662400000 | 5032.2 |
| 1530748800000 | 5047.55 |
| 1530835200000 | 4973.98 |
| 1531094400000 | 4979.14 |
| 1531180800000 | 5040.91 |
| 1531267200000 | 5016.27 |
| 1531353600000 | 5062.56 |
| 1531440000000 | 5117.19 |
| 1531699200000 | 5150.29 |
| 1531785600000 | 5159.74 |
| 1531872000000 | 5192.03 |
| 1531958400000 | 5206.65 |
| 1532044800000 | 5197.97 |
| 1532304000000 | 5220.21 |
| 1532390400000 | 5223.91 |
| 1532476800000 | 5236.48 |
| 1532563200000 | 5239.88 |
| 1532649600000 | 5245.57 |
| 1532908800000 | 5259.15 |
| 1532995200000 | 5293.4 |
| 1533081600000 | 5298.41 |
| 1533168000000 | 5256.61 |
| 1533254400000 | 5254.54 |
| 1533513600000 | 5250.19 |
| 1533600000000 | 5289.24 |
| 1533686400000 | 5335.68 |
| 1533772800000 | 5329.62 |
| 1533859200000 | 5319.15 |
| 1534118400000 | 5241.34 |
| 1534204800000 | 5233.89 |
| 1534291200000 | 5238.7 |
| 1534377600000 | 5207.95 |
| 1534464000000 | 5228.79 |
| 1534723200000 | 5248.93 |
| 1534809600000 | 5281.14 |
| 1534896000000 | 5281.16 |
| 1534982400000 | 5300.1 |
| 1535068800000 | 5286.12 |
| 1535328000000 | 5314.38 |
| 1535414400000 | 5352.05 |
| 1535500800000 | 5317.64 |
| 1535587200000 | 5308.01 |
| 1535673600000 | 5308.01 |
| 1535932800000 | 5264.65 |
| 1536019200000 | 5251.05 |
| 1536105600000 | 5198.42 |
| 1536192000000 | 5200.36 |
| 1536278400000 | 5205.7 |
| 1536537600000 | 5205.7 |
| 1536624000000 | 5205.73 |
| 1536710400000 | 5147.12 |
| 1536796800000 | 5163.5 |
| 1536883200000 | 5201.2 |
| 1537142400000 | 5201.22 |
| 1537228800000 | 5159.3 |
| 1537315200000 | 5182.2 |
| 1537401600000 | 5197.33 |
| 1537488000000 | 5220.65 |
| 1537747200000 | 5197.02 |
| 1537833600000 | 5175.55 |
| 1537920000000 | 5184.88 |
| 1538006400000 | 5194.28 |
| 1538092800000 | 5202.51 |
| 1538352000000 | 5192 |
| 1538438400000 | 5204.59 |
| 1538524800000 | 5202.01 |
| 1538611200000 | 5173.2 |
| 1538697600000 | 5137 |
| 1538956800000 | 5089.57 |
| 1539043200000 | 5084.22 |
| 1539129600000 | 4965.13 |
| 1539216000000 | 4893.9 |
| 1539302400000 | 4956.75 |
| 1539561600000 | 4955.03 |
| 1539648000000 | 4984.74 |
| 1539734400000 | 4996.23 |
| 1539820800000 | 4985.06 |
| 1539907200000 | 4966.82 |
| 1540166400000 | 4937.42 |
| 1540252800000 | 4868.32 |
| 1540339200000 | 4847.87 |
| 1540425600000 | 4819.3 |
| 1540512000000 | 4808.73 |
| 1540771200000 | 4791.92 |
| 1540857600000 | 4800.8 |
| 1540944000000 | 4874.67 |
| 1541030400000 | 4882.12 |
| 1541116800000 | 4933.69 |
| 1541376000000 | 4896.59 |
| 1541462400000 | 4896.58 |
| 1541548800000 | 4925.6 |
| 1541635200000 | 4941.06 |
| 1541721600000 | 4886.3 |
| 1541980800000 | 4836.5 |
| 1542067200000 | 4809.52 |
| 1542153600000 | 4815.61 |
| 1542240000000 | 4843.27 |
| 1542326400000 | 4884.13 |
| 1542585600000 | 4900.73 |
| 1542672000000 | 4900.74 |
| 1542758400000 | 4858.71 |
| 1542844800000 | 4856.13 |
| 1542931200000 | 4862.7 |
| 1543190400000 | 4884.71 |
| 1543276800000 | 4822.83 |
| 1543363200000 | 4822.18 |
| 1543449600000 | 4855.67 |
| 1543536000000 | 4810.64 |
| 1543795200000 | 4882.07 |
| 1543881600000 | 4891.58 |
| 1543968000000 | 4868.85 |
| 1544054400000 | 4833.46 |
| 1544140800000 | 4829.12 |
| 1544400000000 | 4764.94 |
| 1544486400000 | 4724.67 |
| 1544572800000 | 4741.54 |
| 1544659200000 | 4784.52 |
| 1544745600000 | 4746.24 |
| 1545004800000 | 4696.84 |
| 1545091200000 | 4666.34 |
| 1545177600000 | 4720.26 |
| 1545264000000 | 4715.53 |
| 1545350400000 | 4758.76 |
| 1545609600000 | 4789.71 |
| 1545696000000 | 4789.71 |
| 1545782400000 | 4767.84 |
| 1545868800000 | 4838.03 |
| 1545955200000 | 4861.2 |
| 1546214400000 | 4878.94 |
| 1546387200000 | 4810.33 |
| 1546473600000 | 4825.98 |
| 1546560000000 | 4817.55 |
| 1546819200000 | 4865.99 |
| 1546905600000 | 4845.77 |
| 1546992000000 | 4848.86 |
| 1547078400000 | 4906.41 |
| 1547164800000 | 4929.56 |
| 1547424000000 | 4905.17 |
| 1547510400000 | 4913.11 |
| 1547596800000 | 4898.76 |
| 1547683200000 | 4926.42 |
| 1547769600000 | 4950.67 |
| 1548028800000 | 4950.65 |
| 1548115200000 | 4943.07 |
| 1548201600000 | 4902.46 |
| 1548288000000 | 4918.43 |
| 1548374400000 | 4966.44 |
| 1548633600000 | 4968.96 |
| 1548720000000 | 4946.9 |
| 1548806400000 | 4931.47 |
| 1548892800000 | 4944.31 |
| 1548979200000 | 4944.29 |
| 1549238400000 | 4953.19 |
| 1549324800000 | 4953.17 |
| 1549411200000 | 4953.17 |
| 1549497600000 | 5011.96 |
| 1549584000000 | 4996.79 |
| 1549843200000 | 4994.82 |
| 1549929600000 | 4982.27 |
| 1550016000000 | 4989.88 |
| 1550102400000 | 4990.9 |
| 1550188800000 | 4978.21 |
| 1550448000000 | 4989.39 |
| 1550534400000 | 5034.52 |
| 1550620800000 | 5123.06 |
| 1550707200000 | 5131.58 |
| 1550793600000 | 5097.81 |
| 1551052800000 | 5107.01 |
| 1551139200000 | 5087.1 |
| 1551225600000 | 5068.58 |
| 1551312000000 | 5045.17 |
| 1551398400000 | 5015.39 |
| 1551657600000 | 4995.81 |
| 1551744000000 | 4985.31 |
| 1551830400000 | 4986.99 |
| 1551916800000 | 4993.82 |
| 1552003200000 | 4977.15 |
| 1552262400000 | 4940.14 |
| 1552348800000 | 4965.32 |
| 1552435200000 | 4975.5 |
| 1552521600000 | 4962.7 |
| 1552608000000 | 4980.38 |
| 1552867200000 | 5021.79 |
| 1552953600000 | 5008.53 |
| 1553040000000 | 5016.39 |
| 1553126400000 | 4971.46 |
| 1553212800000 | 4978.03 |
| 1553472000000 | 4927.01 |
| 1553558400000 | 4926.65 |
| 1553644800000 | 4908.25 |
| 1553731200000 | 4903.65 |
| 1553817600000 | 4909.44 |
| 1554076800000 | 4865.38 |
| 1554163200000 | 4871.82 |
| 1554249600000 | 4914.68 |
| 1554336000000 | 4918.39 |
| 1554422400000 | 4902.31 |
| 1554681600000 | 4903.32 |
| 1554768000000 | 4909.74 |
| 1554854400000 | 4888.07 |
| 1554940800000 | 4833.19 |
| 1555027200000 | 4843.68 |
| 1555286400000 | 4851.67 |
| 1555372800000 | 4817.24 |
| 1555459200000 | 4785.99 |
| 1555545600000 | 4775.13 |
| 1555632000000 | 4791.2 |
| 1555891200000 | 4821.78 |
| 1555977600000 | 4847.09 |
| 1556064000000 | 4880.52 |
| 1556150400000 | 4868.17 |
| 1556236800000 | 4876.84 |
| 1556496000000 | 4868.31 |
| 1556582400000 | 4872.6 |
| 1556668800000 | 4872.55 |
| 1556755200000 | 4839.79 |
| 1556841600000 | 4845.36 |
| 1557100800000 | 4818.69 |
| 1557187200000 | 4837.21 |
| 1557273600000 | 4816.15 |
| 1557360000000 | 4763.09 |
| 1557446400000 | 4741.6 |
| 1557705600000 | 4700.79 |
| 1557792000000 | 4686.99 |
| 1557878400000 | 4723.24 |
| 1557964800000 | 4694.87 |
| 1558051200000 | 4701.13 |
| 1558310400000 | 4701.12 |
| 1558396800000 | 4674.76 |
| 1558483200000 | 4674.74 |
| 1558569600000 | 4663.57 |
| 1558656000000 | 4653.86 |
| 1558915200000 | 4664.44 |
| 1559001600000 | 4701.16 |
| 1559088000000 | 4718.25 |
| 1559174400000 | 4767.92 |
| 1559260800000 | 4813.41 |
| 1559520000000 | 4834.94 |
| 1559606400000 | 4814.06 |
| 1559692800000 | 4814.07 |
| 1559779200000 | 4814.02 |
| 1559865600000 | 4846.76 |
| 1560124800000 | 4866.66 |
| 1560211200000 | 4857.79 |
| 1560297600000 | 4867.94 |
| 1560384000000 | 4842.1 |
| 1560470400000 | 4827.36 |
| 1560729600000 | 4803.91 |
| 1560816000000 | 4837.66 |
| 1560902400000 | 4884.19 |
| 1560988800000 | 4949.1 |
| 1561075200000 | 4969.61 |
| 1561334400000 | 4956.38 |
| 1561420800000 | 4954.78 |
| 1561507200000 | 4946 |
| 1561593600000 | 4951.06 |
| 1561680000000 | 4962.98 |
| 1561939200000 | 4994.46 |
| 1562025600000 | 5019.3 |
| 1562112000000 | 5018.86 |
| 1562198400000 | 5020.29 |
| 1562284800000 | 5004.01 |
| 1562544000000 | 4979.74 |
| 1562630400000 | 4992.82 |
| 1562716800000 | 4985.08 |
| 1562803200000 | 5015.15 |
| 1562889600000 | 4994.05 |
| 1563148800000 | 5006.51 |
| 1563235200000 | 4998.59 |
| 1563321600000 | 4961.07 |
| 1563408000000 | 4938.81 |
| 1563494400000 | 4971.03 |
| 1563753600000 | 4963.51 |
| 1563840000000 | 4955.93 |
| 1563926400000 | 4950.2 |
| 1564012800000 | 4961.81 |
| 1564099200000 | 4929.99 |
| 1564358400000 | 4904.65 |
| 1564444800000 | 4904.65 |
| 1564531200000 | 4867.43 |
| 1564617600000 | 4859.02 |
| 1564704000000 | 4806.86 |
| 1564963200000 | 4728.94 |
| 1565049600000 | 4720.62 |
| 1565136000000 | 4698.15 |
| 1565222400000 | 4733.99 |
| 1565308800000 | 4735.52 |
| 1565568000000 | 4735.54 |
| 1565654400000 | 4659.57 |
| 1565740800000 | 4687.85 |
| 1565827200000 | 4679.65 |
| 1565913600000 | 4689.84 |
| 1566172800000 | 4686.57 |
| 1566259200000 | 4693.52 |
| 1566345600000 | 4679.3 |
| 1566432000000 | 4680.65 |
| 1566518400000 | 4701.8 |
| 1566777600000 | 4654.44 |
| 1566864000000 | 4630.47 |
| 1566950400000 | 4617.86 |
| 1567036800000 | 4619.6 |
| 1567123200000 | 4687.18 |
| 1567382400000 | 4687.16 |
| 1567468800000 | 4604.8 |
| 1567555200000 | 4648.78 |
| 1567641600000 | 4662.52 |
| 1567728000000 | 4688.53 |
| 1567987200000 | 4688.5 |
| 1568073600000 | 4688.27 |
| 1568160000000 | 4701.63 |
| 1568246400000 | 4713.31 |
| 1568332800000 | 4724.04 |
| 1568592000000 | 4724.07 |
| 1568678400000 | 4709.29 |
| 1568764800000 | 4709.64 |
| 1568851200000 | 4686.41 |
| 1568937600000 | 4711.81 |
| 1569196800000 | 4691.19 |
| 1569283200000 | 4684.66 |
| 1569369600000 | 4669.38 |
| 1569456000000 | 4673.09 |
| 1569542400000 | 4660.26 |
| 1569801600000 | 4661.27 |
| 1569888000000 | 4665.98 |
| 1569974400000 | 4630.8 |
| 1570060800000 | 4606.2 |
| 1570147200000 | 4599.43 |
| 1570406400000 | 4595.29 |
| 1570492800000 | 4598 |
| 1570579200000 | 4569.72 |
| 1570665600000 | 4575.84 |
| 1570752000000 | 4603.01 |
| 1571011200000 | 4633.85 |
| 1571097600000 | 4637.2 |
| 1571184000000 | 4659.31 |
| 1571270400000 | 4668.85 |
| 1571356800000 | 4650.29 |
| 1571616000000 | 4653.18 |
| 1571702400000 | 4656.65 |
| 1571788800000 | 4640.76 |
| 1571875200000 | 4644.89 |
| 1571961600000 | 4639.77 |
| 1572220800000 | 4639.8 |
| 1572307200000 | 4667.08 |
| 1572393600000 | 4673.31 |
| 1572480000000 | 4722.36 |
| 1572566400000 | 4730.23 |
| 1572825600000 | 4779.89 |
| 1572912000000 | 4812.89 |
| 1572998400000 | 4792.28 |
| 1573084800000 | 4828.64 |
| 1573171200000 | 4818.66 |
| 1573430400000 | 4803.48 |
| 1573516800000 | 4805.12 |
| 1573603200000 | 4757.66 |
| 1573689600000 | 4748.86 |
| 1573776000000 | 4756.95 |
| 1574035200000 | 4776.53 |
| 1574121600000 | 4776.97 |
| 1574208000000 | 4756.97 |
| 1574294400000 | 4728.24 |
| 1574380800000 | 4735.51 |
| 1574640000000 | 4715.25 |
| 1574726400000 | 4688.54 |
| 1574812800000 | 4708.23 |
| 1574899200000 | 4695.09 |
| 1574985600000 | 4638.07 |
| 1575244800000 | 4652.45 |
| 1575331200000 | 4631.97 |
| 1575417600000 | 4628.5 |
| 1575504000000 | 4650.42 |
| 1575590400000 | 4672.05 |
| 1575849600000 | 4654.32 |
| 1575936000000 | 4653.76 |
| 1576022400000 | 4663.88 |
| 1576108800000 | 4681.88 |
| 1576195200000 | 4716.96 |
| 1576454400000 | 4707.76 |
| 1576540800000 | 4732.99 |
| 1576627200000 | 4804.51 |
| 1576713600000 | 4797.77 |
| 1576800000000 | 4830.24 |
| 1577059200000 | 4836.89 |
| 1577145600000 | 4817.31 |
| 1577232000000 | 4817.31 |
| 1577318400000 | 4818.99 |
| 1577404800000 | 4851.64 |
| 1577664000000 | 4893.54 |
| 1577750400000 | 4846.64 |
| 1577923200000 | 4887.15 |
| 1578009600000 | 4898.24 |
| 1578268800000 | 4859.71 |
| 1578355200000 | 4906.2 |
| 1578441600000 | 4835.34 |
| 1578528000000 | 4867.34 |
| 1578614400000 | 4873.54 |
| 1578873600000 | 4872.74 |
| 1578960000000 | 4847.57 |
| 1579046400000 | 4854.57 |
| 1579132800000 | 4878.62 |
| 1579219200000 | 4904.41 |
| 1579478400000 | 4885.38 |
| 1579564800000 | 4865.19 |
| 1579651200000 | 4850.58 |
| 1579737600000 | 4836.01 |
| 1579824000000 | 4837.33 |
| 1580083200000 | 4837.3 |
| 1580169600000 | 4739.42 |
| 1580256000000 | 4741.21 |
| 1580342400000 | 4721.7 |
| 1580428800000 | 4663.38 |
| 1580688000000 | 4606.32 |
| 1580774400000 | 4648.87 |
| 1580860800000 | 4648.09 |
| 1580947200000 | 4688.37 |
| 1581033600000 | 4678.8 |
| 1581292800000 | 4637.29 |
| 1581379200000 | 4673.91 |
| 1581465600000 | 4656.09 |
| 1581552000000 | 4642.87 |
| 1581638400000 | 4659.17 |
| 1581897600000 | 4639.31 |
| 1581984000000 | 4622.44 |
| 1582070400000 | 4608.13 |
| 1582156800000 | 4579.37 |
| 1582243200000 | 4556.23 |
| 1582502400000 | 4393.88 |
| 1582588800000 | 4418.95 |
| 1582675200000 | 4402.63 |
| 1582761600000 | 4439.73 |
| 1582848000000 | 4357.8 |
| 1583107200000 | 4321.44 |
| 1583193600000 | 4350.65 |
| 1583280000000 | 4416.21 |
| 1583366400000 | 4448.33 |
| 1583452800000 | 4402.74 |
| 1583712000000 | 4179.86 |
| 1583798400000 | 4170.56 |
| 1583884800000 | 4231.42 |
| 1583971200000 | 4130.86 |
| 1584057600000 | 3889.41 |
| 1584316800000 | 3665.24 |
| 1584403200000 | 3568.14 |
| 1584489600000 | 3501.73 |
| 1584576000000 | 3399.59 |
| 1584662400000 | 3652.55 |
| 1584921600000 | 3472.47 |
| 1585008000000 | 3570.41 |
| 1585094400000 | 3699.68 |
| 1585180800000 | 3760.95 |
| 1585267200000 | 3807.82 |
| 1585526400000 | 3769.59 |
| 1585612800000 | 3847.44 |
| 1585699200000 | 3750.47 |
| 1585785600000 | 3786.03 |
| 1585872000000 | 3781.09 |
| 1586131200000 | 3807.27 |
| 1586217600000 | 3907.06 |
| 1586304000000 | 3871.01 |
| 1586390400000 | 3905.49 |
| 1586476800000 | 3898.86 |
| 1586736000000 | 3899.5 |
| 1586822400000 | 3941.88 |
| 1586908800000 | 3990.09 |
| 1586995200000 | 3947.3 |
| 1587081600000 | 4013.1 |
| 1587340800000 | 4031.49 |
| 1587427200000 | 3921.83 |
| 1587513600000 | 3946.21 |
| 1587600000000 | 3955.03 |
| 1587686400000 | 3926.59 |
| 1587945600000 | 3930.45 |
| 1588032000000 | 3926.01 |
| 1588118400000 | 3968.54 |
| 1588204800000 | 4084.05 |
| 1588291200000 | 4084.07 |
| 1588550400000 | 3994.45 |
| 1588636800000 | 4037.15 |
| 1588723200000 | 3984.32 |
| 1588809600000 | 3984.28 |
| 1588896000000 | 3993.26 |
| 1589155200000 | 3993.26 |
| 1589241600000 | 3989.16 |
| 1589328000000 | 4057.96 |
| 1589414400000 | 4045.8 |
| 1589500800000 | 4061.43 |
| 1589760000000 | 4070.13 |
| 1589846400000 | 4142.13 |
| 1589932800000 | 4173.95 |
| 1590019200000 | 4249.18 |
| 1590105600000 | 4174.02 |
| 1590364800000 | 4174.03 |
| 1590451200000 | 4174.01 |
| 1590537600000 | 4252.21 |
| 1590624000000 | 4270.7 |
| 1590710400000 | 4363.29 |
| 1590969600000 | 4438.07 |
| 1591056000000 | 4520.25 |
| 1591142400000 | 4607.85 |
| 1591228800000 | 4672.66 |
| 1591315200000 | 4671.16 |
| 1591574400000 | 4671.13 |
| 1591660800000 | 4731.53 |
| 1591747200000 | 4758.03 |
| 1591833600000 | 4707.87 |
| 1591920000000 | 4651.6 |
| 1592179200000 | 4492.22 |
| 1592265600000 | 4555.76 |
| 1592352000000 | 4566.01 |
| 1592438400000 | 4501.72 |
| 1592524800000 | 4518.43 |
| 1592784000000 | 4515.02 |
| 1592870400000 | 4512.6 |
| 1592956800000 | 4503.16 |
| 1593043200000 | 4458.33 |
| 1593129600000 | 4436.97 |
| 1593388800000 | 4473 |
| 1593475200000 | 4498.25 |
| 1593561600000 | 4554.88 |
| 1593648000000 | 4618.98 |
| 1593734400000 | 4675.83 |
| 1593993600000 | 4763.33 |
| 1594080000000 | 4743.04 |
| 1594166400000 | 4779.71 |
| 1594252800000 | 4799 |
| 1594339200000 | 4819.2 |
| 1594598400000 | 4878.83 |
| 1594684800000 | 4830.96 |
| 1594771200000 | 4783.65 |
| 1594857600000 | 4727.95 |
| 1594944000000 | 4821.52 |
| 1595203200000 | 4827.1 |
| 1595289600000 | 4845.6 |
| 1595376000000 | 4831.41 |
| 1595462400000 | 4893.51 |
| 1595548800000 | 4836.33 |
| 1595808000000 | 4860.77 |
| 1595894400000 | 4928.53 |
| 1595980800000 | 4943.8 |
| 1596067200000 | 4930.92 |
| 1596153600000 | 4930.95 |
| 1596412800000 | 4862.55 |
| 1596499200000 | 4876.58 |
| 1596585600000 | 4886.42 |
| 1596672000000 | 4954.07 |
| 1596758400000 | 4919.16 |
| 1597017600000 | 4876.02 |
| 1597104000000 | 4861.58 |
| 1597190400000 | 4811.98 |
| 1597276800000 | 4871.69 |
| 1597363200000 | 4822.41 |
| 1597622400000 | 4799.2 |
| 1597708800000 | 4893.17 |
| 1597795200000 | 4898.44 |
| 1597881600000 | 4898.42 |
| 1597968000000 | 4908.41 |
| 1598227200000 | 4884.29 |
| 1598313600000 | 4827.78 |
| 1598400000000 | 4826.24 |
| 1598486400000 | 4841.7 |
| 1598572800000 | 4762.21 |
| 1598832000000 | 4762.22 |
| 1598918400000 | 4786.71 |
| 1599004800000 | 4821.74 |
| 1599091200000 | 4744.76 |
| 1599177600000 | 4735.22 |
| 1599436800000 | 4727.84 |
| 1599523200000 | 4717.25 |
| 1599609600000 | 4626.94 |
| 1599696000000 | 4599.62 |
| 1599782400000 | 4674.35 |
| 1600041600000 | 4725.94 |
| 1600128000000 | 4803.64 |
| 1600214400000 | 4803.6 |
| 1600300800000 | 4739.39 |
| 1600387200000 | 4764.49 |
| 1600646400000 | 4730.07 |
| 1600732800000 | 4734.87 |
| 1600819200000 | 4685.57 |
| 1600905600000 | 4706.79 |
| 1600992000000 | 4743.72 |
| 1601251200000 | 4753.64 |
| 1601337600000 | 4753.12 |
| 1601424000000 | 4741.64 |
| 1601510400000 | 4730.94 |
| 1601596800000 | 4740.52 |
| 1601856000000 | 4787.87 |
| 1601942400000 | 4768.29 |
| 1602028800000 | 4707.24 |
| 1602115200000 | 4804.92 |
| 1602201600000 | 4847.88 |
| 1602460800000 | 4810.86 |
| 1602547200000 | 4838.25 |
| 1602633600000 | 4832.67 |
| 1602720000000 | 4804.57 |
| 1602806400000 | 4785.9 |
| 1603065600000 | 4848.36 |
| 1603152000000 | 4819.62 |
| 1603238400000 | 4754.65 |
| 1603324800000 | 4773.51 |
| 1603411200000 | 4744.74 |
| 1603670400000 | 4738.93 |
| 1603756800000 | 4764.11 |
| 1603843200000 | 4760.25 |
| 1603929600000 | 4760.25 |
| 1604016000000 | 4672.39 |
| 1604275200000 | 4652.29 |
| 1604361600000 | 4642.29 |
| 1604448000000 | 4639.75 |
| 1604534400000 | 4775.13 |
| 1604620800000 | 4860.29 |
| 1604880000000 | 4888.64 |
| 1604966400000 | 4987.03 |
| 1605052800000 | 4957.5 |
| 1605139200000 | 5012.9 |
| 1605225600000 | 5019.56 |
| 1605484800000 | 5056.23 |
| 1605571200000 | 5101.54 |
| 1605657600000 | 5100.29 |
| 1605744000000 | 5015.03 |
| 1605830400000 | 5067.63 |
| 1606089600000 | 5079.59 |
| 1606176000000 | 5006.96 |
| 1606262400000 | 5061.74 |
| 1606348800000 | 5146.12 |
| 1606435200000 | 5125.94 |
| 1606694400000 | 5011.55 |
| 1606780800000 | 5114.29 |
| 1606867200000 | 5100.85 |
| 1606953600000 | 5189.54 |
| 1607040000000 | 5191.17 |
| 1607299200000 | 5177.18 |
| 1607385600000 | 5215.22 |
| 1607472000000 | 5265.95 |
| 1607558400000 | 5295.52 |
| 1607644800000 | 5382.24 |
| 1607904000000 | 5290.06 |
| 1607990400000 | 5321.57 |
| 1608076800000 | 5371.06 |
| 1608163200000 | 5373.17 |
| 1608249600000 | 5299.23 |
| 1608508800000 | 5275.56 |
| 1608595200000 | 5202.01 |
| 1608681600000 | 5253.02 |
| 1608768000000 | 5246.76 |
| 1608854400000 | 5246.76 |
| 1609113600000 | 5276.51 |
| 1609200000000 | 5249.74 |
| 1609286400000 | 5302.92 |
| 1609372800000 | 5266.35 |
| 1609718400000 | 5188.82 |
| 1609804800000 | 5186 |
| 1609891200000 | 5142.34 |
| 1609977600000 | 5134.67 |
| 1610064000000 | 5232.45 |
| 1610323200000 | 5159.52 |
| 1610409600000 | 5150.86 |
| 1610496000000 | 5243.52 |
| 1610582400000 | 5246.35 |
| 1610668800000 | 5221.97 |
| 1610928000000 | 5154.69 |
| 1611014400000 | 5132.53 |
| 1611100800000 | 5134.43 |
| 1611187200000 | 5128.86 |
| 1611273600000 | 5124.4 |
| 1611532800000 | 5050.69 |
| 1611619200000 | 5040.29 |
| 1611705600000 | 5059.77 |
| 1611792000000 | 5059.77 |
| 1611878400000 | 5039.33 |
| 1612137600000 | 5039.35 |
| 1612224000000 | 5085.26 |
| 1612310400000 | 5080.28 |
| 1612396800000 | 5084.76 |
| 1612483200000 | 5051.06 |
| 1612742400000 | 5044.01 |
| 1612828800000 | 5107.74 |
| 1612915200000 | 5143.91 |
| 1613001600000 | 5151.43 |
| 1613088000000 | 5151.42 |
| 1613347200000 | 5187.44 |
| 1613433600000 | 5195.42 |
| 1613520000000 | 5151.25 |
| 1613606400000 | 5085.25 |
| 1613692800000 | 5118.54 |
| 1613952000000 | 5072.43 |
| 1614038400000 | 5050.84 |
| 1614124800000 | 5024.46 |
| 1614211200000 | 5102.44 |
| 1614297600000 | 5086.61 |
| 1614556800000 | 5045.71 |
| 1614643200000 | 5059.03 |
| 1614729600000 | 5124.56 |
| 1614816000000 | 5091.68 |
| 1614902400000 | 5128.6 |
| 1615161600000 | 5122.34 |
| 1615248000000 | 5155.98 |
| 1615334400000 | 5204 |
| 1615420800000 | 5219.37 |
| 1615507200000 | 5166.73 |
| 1615766400000 | 5191.04 |
| 1615852800000 | 5200.16 |
| 1615939200000 | 5193.16 |
| 1616025600000 | 5220.1 |
| 1616112000000 | 5213.64 |
| 1616371200000 | 5177.68 |
| 1616457600000 | 5113.24 |
| 1616544000000 | 5125.53 |
| 1616630400000 | 5097.1 |
| 1616716800000 | 5104.28 |
| 1616976000000 | 5135.66 |
| 1617062400000 | 5123.9 |
| 1617148800000 | 5026.15 |
| 1617235200000 | 5059.07 |
| 1617321600000 | 5068.08 |
| 1617580800000 | 5076.63 |
| 1617667200000 | 5083.01 |
| 1617753600000 | 5140.42 |
| 1617840000000 | 5138.27 |
| 1617926400000 | 5140.8 |
| 1618185600000 | 5142.05 |
| 1618272000000 | 5097.62 |
| 1618358400000 | 5113.2 |
| 1618444800000 | 5149.64 |
| 1618531200000 | 5144.31 |
| 1618790400000 | 5114.75 |
| 1618876800000 | 5139.75 |
| 1618963200000 | 5106.21 |
| 1619049600000 | 5151.61 |
| 1619136000000 | 5159.63 |
| 1619395200000 | 5219.9 |
| 1619481600000 | 5175.73 |
| 1619568000000 | 5174.01 |
| 1619654400000 | 5174.05 |
| 1619740800000 | 5148.94 |
| 1620000000000 | 5098.53 |
| 1620086400000 | 5071.49 |
| 1620172800000 | 5035.09 |
| 1620259200000 | 5042.39 |
| 1620345600000 | 5087.31 |
| 1620604800000 | 5082.99 |
| 1620691200000 | 5046.47 |
| 1620777600000 | 5050.04 |
| 1620864000000 | 5050.02 |
| 1620950400000 | 5050.06 |
| 1621209600000 | 5039.68 |
| 1621296000000 | 5065.66 |
| 1621382400000 | 5013.74 |
| 1621468800000 | 4990.07 |
| 1621555200000 | 4956.89 |
| 1621814400000 | 4984.5 |
| 1621900800000 | 5003.83 |
| 1621987200000 | 5003.85 |
| 1622073600000 | 5048.12 |
| 1622160000000 | 5088.81 |
| 1622419200000 | 5071.08 |
| 1622505600000 | 5076.88 |
| 1622592000000 | 5121.47 |
| 1622678400000 | 5097.5 |
| 1622764800000 | 5057.28 |
| 1623024000000 | 5057.28 |
| 1623110400000 | 5100.3 |
| 1623196800000 | 5081.67 |
| 1623283200000 | 5076.02 |
| 1623369600000 | 5076.98 |
| 1623628800000 | 5094.49 |
| 1623715200000 | 5089.26 |
| 1623801600000 | 5062.59 |
| 1623888000000 | 5015.57 |
| 1623974400000 | 5072.55 |
| 1624233600000 | 5007.66 |
| 1624320000000 | 4989.51 |
| 1624406400000 | 4968.48 |
| 1624492800000 | 4934.73 |
| 1624579200000 | 4953.96 |
| 1624838400000 | 4916.5 |
| 1624924800000 | 4924.7 |
| 1625011200000 | 4880.64 |
| 1625097600000 | 4870.42 |
| 1625184000000 | 4861.56 |
| 1625443200000 | 4862.35 |
| 1625529600000 | 4873.15 |
| 1625616000000 | 4859.79 |
| 1625702400000 | 4762.02 |
| 1625788800000 | 4783.15 |
| 1626048000000 | 4752.55 |
| 1626134400000 | 4773.15 |
| 1626220800000 | 4742.15 |
| 1626307200000 | 4778.67 |
| 1626393600000 | 4772.94 |
| 1626652800000 | 4749.93 |
| 1626739200000 | 4749.86 |
| 1626825600000 | 4737.67 |
| 1626912000000 | 4776.56 |
| 1626998400000 | 4760.34 |
| 1627257600000 | 4724.81 |
| 1627344000000 | 4727.95 |
| 1627430400000 | 4723.5 |
| 1627516800000 | 4707.68 |
| 1627603200000 | 4677.42 |
| 1627862400000 | 4666.47 |
| 1627948800000 | 4687.72 |
| 1628035200000 | 4654.25 |
| 1628121600000 | 4664.96 |
| 1628208000000 | 4649.6 |
| 1628467200000 | 4666.32 |
| 1628553600000 | 4666.29 |
| 1628640000000 | 4681.9 |
| 1628726400000 | 4678.4 |
| 1628812800000 | 4686.25 |
| 1629072000000 | 4672.75 |
| 1629158400000 | 4738.8 |
| 1629244800000 | 4749.06 |
| 1629331200000 | 4713.57 |
| 1629417600000 | 4722.27 |
| 1629676800000 | 4753.23 |
| 1629763200000 | 4858.32 |
| 1629849600000 | 4923.35 |
| 1629936000000 | 4981.38 |
| 1630022400000 | 5001.03 |
| 1630281600000 | 5080.78 |
| 1630368000000 | 5080.82 |
| 1630454400000 | 5047.38 |
| 1630540800000 | 5025.77 |
| 1630627200000 | 5059.71 |
| 1630886400000 | 5046.15 |
| 1630972800000 | 5050.55 |
| 1631059200000 | 5093.48 |
| 1631145600000 | 5035.73 |
| 1631232000000 | 5047.44 |
| 1631491200000 | 5019.82 |
| 1631577600000 | 4966.98 |
| 1631664000000 | 4964.84 |
| 1631750400000 | 4964.81 |
| 1631836800000 | 4935.44 |
| 1632096000000 | 4838.99 |
| 1632182400000 | 4849 |
| 1632268800000 | 4856.28 |
| 1632355200000 | 4892.49 |
| 1632441600000 | 4876.61 |
| 1632700800000 | 4874.79 |
| 1632787200000 | 4921.92 |
| 1632873600000 | 4934.03 |
| 1632960000000 | 4908.44 |
| 1633046400000 | 4873.39 |
| 1633305600000 | 4880.99 |
| 1633392000000 | 4894.26 |
| 1633478400000 | 4968.01 |
| 1633564800000 | 4975.83 |
| 1633651200000 | 4994.53 |
| 1633910400000 | 5026.39 |
| 1633996800000 | 5066.35 |
| 1634083200000 | 5128.14 |
| 1634169600000 | 5118.38 |
| 1634256000000 | 5132.78 |
| 1634515200000 | 5140.5 |
| 1634601600000 | 5140.49 |
| 1634688000000 | 5151.91 |
| 1634774400000 | 5106.62 |
| 1634860800000 | 5105.8 |
| 1635120000000 | 5104.39 |
| 1635206400000 | 5094.74 |
| 1635292800000 | 5084.38 |
| 1635379200000 | 5036.11 |
| 1635465600000 | 5039.52 |
| 1635724800000 | 4926.4 |
| 1635811200000 | 4950.65 |
| 1635897600000 | 4925.81 |
| 1635984000000 | 4925.81 |
| 1636070400000 | 4921.51 |
| 1636329600000 | 4932.2 |
| 1636416000000 | 4903.1 |
| 1636502400000 | 4888.19 |
| 1636588800000 | 4862.68 |
| 1636675200000 | 4909.16 |
| 1636934400000 | 4895.18 |
| 1637020800000 | 4889.44 |
| 1637107200000 | 4889.06 |
| 1637193600000 | 4884.65 |
| 1637280000000 | 4880.7 |
| 1637539200000 | 4878.75 |
| 1637625600000 | 4850.6 |
| 1637712000000 | 4830.03 |
| 1637798400000 | 4791.61 |
| 1637884800000 | 4767.28 |
| 1638144000000 | 4763.18 |
| 1638230400000 | 4803.25 |
| 1638316800000 | 4744.36 |
| 1638403200000 | 4736.12 |
| 1638489600000 | 4735.02 |
| 1638748800000 | 4679.26 |
| 1638835200000 | 4724.27 |
| 1638921600000 | 4729.39 |
| 1639008000000 | 4759.97 |
| 1639094400000 | 4721.43 |
| 1639353600000 | 4716.41 |
| 1639440000000 | 4663.45 |
| 1639526400000 | 4678.7 |
| 1639612800000 | 4708.44 |
| 1639699200000 | 4741.19 |
| 1639958400000 | 4700.4 |
| 1640044800000 | 4713.25 |
| 1640131200000 | 4734.12 |
| 1640217600000 | 4809.15 |
| 1640304000000 | 4816.14 |
| 1640563200000 | 4884.53 |
| 1640649600000 | 4910.85 |
| 1640736000000 | 4924.02 |
| 1640822400000 | 4924.46 |
| 1640908800000 | 4996.65 |
| 1641168000000 | 4940.79 |
| 1641254400000 | 4907.75 |
| 1641340800000 | 4923.46 |
| 1641427200000 | 4863.33 |
| 1641513600000 | 4895.69 |
| 1641772800000 | 4927.9 |
| 1641859200000 | 4979.94 |
| 1641945600000 | 4988.02 |
| 1642032000000 | 5018.32 |
| 1642118400000 | 4973.98 |
| 1642377600000 | 4926.85 |
| 1642464000000 | 4926.85 |
| 1642550400000 | 4869.71 |
| 1642636800000 | 4872.24 |
| 1642723200000 | 4871.81 |
| 1642982400000 | 4844.8 |
| 1643068800000 | 4804.46 |
| 1643155200000 | 4828.87 |
| 1643241600000 | 4822.44 |
| 1643328000000 | 4838.21 |
| 1643587200000 | 4825.81 |
| 1643673600000 | 4825.73 |
| 1643760000000 | 4825.76 |
| 1643846400000 | 4862.89 |
| 1643932800000 | 4863.48 |
| 1644192000000 | 4882.37 |
| 1644278400000 | 4886.22 |
| 1644364800000 | 4951.77 |
| 1644451200000 | 5006.41 |
| 1644537600000 | 5020.91 |
| 1644796800000 | 5029.95 |
| 1644883200000 | 5079.86 |
| 1644969600000 | 5098.17 |
| 1645056000000 | 5100.55 |
| 1645142400000 | 5095.19 |
| 1645401600000 | 5048.65 |
| 1645488000000 | 5024.32 |
| 1645574400000 | 5052.44 |
| 1645660800000 | 4987.81 |
| 1645747200000 | 5045.6 |
| 1646006400000 | 5094.46 |
| 1646092800000 | 5069.87 |
| 1646179200000 | 5079.43 |
| 1646265600000 | 5150.05 |
| 1646352000000 | 5110.79 |
| 1646611200000 | 5005.42 |
| 1646697600000 | 4917.42 |
| 1646784000000 | 4965.53 |
| 1646870400000 | 5019.72 |
| 1646956800000 | 4991.47 |
| 1647216000000 | 4983.14 |
| 1647302400000 | 4946.02 |
| 1647388800000 | 5028.19 |
| 1647475200000 | 5106.58 |
| 1647561600000 | 5098.27 |
| 1647820800000 | 5080.68 |
| 1647907200000 | 5052.12 |
| 1647993600000 | 5084.62 |
| 1648080000000 | 5087.7 |
| 1648166400000 | 5135.01 |
| 1648425600000 | 5107.41 |
| 1648512000000 | 5070.61 |
| 1648598400000 | 5096.01 |
| 1648684800000 | 5109.7 |
| 1648771200000 | 5146.35 |
| 1649030400000 | 5130.26 |
| 1649116800000 | 5133.77 |
| 1649203200000 | 5153.64 |
| 1649289600000 | 5127.8 |
| 1649376000000 | 5152.54 |
| 1649635200000 | 5133.55 |
| 1649721600000 | 5105.29 |
| 1649808000000 | 5109.49 |
| 1649894400000 | 5111.15 |
| 1649980800000 | 5090.8 |
| 1650240000000 | 5033.33 |
| 1650326400000 | 5033.29 |
| 1650412800000 | 5041.97 |
| 1650499200000 | 5045.46 |
| 1650585600000 | 5010.91 |
| 1650844800000 | 4929.4 |
| 1650931200000 | 4949.22 |
| 1651017600000 | 4910.63 |
| 1651104000000 | 4947.86 |
| 1651190400000 | 4971.24 |
| 1651449600000 | 4971.27 |
| 1651536000000 | 4971.25 |
| 1651622400000 | 4971.25 |
| 1651708800000 | 4921.13 |
| 1651795200000 | 4826.25 |
| 1652054400000 | 4766.87 |
| 1652140800000 | 4781.28 |
| 1652227200000 | 4793.99 |
| 1652313600000 | 4716.6 |
| 1652400000000 | 4728.08 |
| 1652659200000 | 4728.05 |
| 1652745600000 | 4755.12 |
| 1652832000000 | 4771.1 |
| 1652918400000 | 4738.62 |
| 1653004800000 | 4760.58 |
| 1653264000000 | 4746.9 |
| 1653350400000 | 4704.61 |
| 1653436800000 | 4715.08 |
| 1653523200000 | 4733.73 |
| 1653609600000 | 4775.02 |
| 1653868800000 | 4779.41 |
| 1653955200000 | 4847.95 |
| 1654041600000 | 4798.44 |
| 1654128000000 | 4780.62 |
| 1654214400000 | 4749.1 |
| 1654473600000 | 4749.14 |
| 1654560000000 | 4706.73 |
| 1654646400000 | 4702.93 |
| 1654732800000 | 4660.47 |
| 1654819200000 | 4603.81 |
| 1655078400000 | 4492.17 |
| 1655164800000 | 4534.09 |
| 1655251200000 | 4475.3 |
| 1655337600000 | 4532.37 |
| 1655424000000 | 4483.08 |
| 1655683200000 | 4433.1 |
| 1655769600000 | 4498.2 |
| 1655856000000 | 4409.04 |
| 1655942400000 | 4407.09 |
| 1656028800000 | 4433.33 |
| 1656288000000 | 4435.82 |
| 1656374400000 | 4493.47 |
| 1656460800000 | 4477.91 |
| 1656547200000 | 4454.42 |
| 1656633600000 | 4465.5 |
| 1656892800000 | 4423.62 |
| 1656979200000 | 4430.31 |
| 1657065600000 | 4367.45 |
| 1657152000000 | 4355.4 |
| 1657238400000 | 4376.06 |
| 1657497600000 | 4376.07 |
| 1657584000000 | 4361.36 |
| 1657670400000 | 4318.89 |
| 1657756800000 | 4339.7 |
| 1657843200000 | 4324.08 |
| 1658102400000 | 4355.81 |
| 1658188800000 | 4359.12 |
| 1658275200000 | 4378.1 |
| 1658361600000 | 4414.27 |
| 1658448000000 | 4466.25 |
| 1658707200000 | 4475.62 |
| 1658793600000 | 4458.95 |
| 1658880000000 | 4477.49 |
| 1658966400000 | 4546.95 |
| 1659052800000 | 4550.75 |
| 1659312000000 | 4574.66 |
| 1659398400000 | 4554.21 |
| 1659484800000 | 4542.16 |
| 1659571200000 | 4589.47 |
| 1659657600000 | 4568.52 |
| 1659916800000 | 4548.82 |
| 1660003200000 | 4553.61 |
| 1660089600000 | 4532.16 |
| 1660176000000 | 4591.42 |
| 1660262400000 | 4587.88 |
| 1660521600000 | 4562.52 |
| 1660608000000 | 4594.94 |
| 1660694400000 | 4587.75 |
| 1660780800000 | 4577.77 |
| 1660867200000 | 4546.25 |
| 1661126400000 | 4485.59 |
| 1661212800000 | 4468.54 |
| 1661299200000 | 4434.48 |
| 1661385600000 | 4528.63 |
| 1661472000000 | 4539.56 |
| 1661731200000 | 4516.61 |
| 1661817600000 | 4562.79 |
| 1661904000000 | 4562.78 |
| 1661990400000 | 4500.57 |
| 1662076800000 | 4494.94 |
| 1662336000000 | 4486.74 |
| 1662422400000 | 4477.12 |
| 1662508800000 | 4494 |
| 1662595200000 | 4507.23 |
| 1662681600000 | 4518.36 |
| 1662940800000 | 4522 |
| 1663027200000 | 4496.79 |
| 1663113600000 | 4418.15 |
| 1663200000000 | 4410.58 |
| 1663286400000 | 4410.6 |
| 1663545600000 | 4356.03 |
| 1663632000000 | 4371.66 |
| 1663718400000 | 4329.46 |
| 1663804800000 | 4291.71 |
| 1663891200000 | 4237.95 |
| 1664150400000 | 4182.96 |
| 1664236800000 | 4168.46 |
| 1664323200000 | 4133.53 |
| 1664409600000 | 4120.04 |
| 1664496000000 | 4118.22 |
| 1664755200000 | 4106.07 |
| 1664841600000 | 4146.65 |
| 1664928000000 | 4193.94 |
| 1665014400000 | 4192.76 |
| 1665100800000 | 4145.71 |
| 1665360000000 | 4145.71 |
| 1665446400000 | 4067.75 |
| 1665532800000 | 4038.56 |
| 1665619200000 | 4013.96 |
| 1665705600000 | 4026.98 |
| 1665964800000 | 4021.69 |
| 1666051200000 | 4056.91 |
| 1666137600000 | 4099.83 |
| 1666224000000 | 4150.53 |
| 1666310400000 | 4166.21 |
| 1666569600000 | 4166.21 |
| 1666656000000 | 4167.06 |
| 1666742400000 | 4211.35 |
| 1666828800000 | 4211.69 |
| 1666915200000 | 4189.45 |
| 1667174400000 | 4220.76 |
| 1667260800000 | 4173.6 |
| 1667347200000 | 4184.16 |
| 1667433600000 | 4096.08 |
| 1667520000000 | 4146.12 |
| 1667779200000 | 4164 |
| 1667865600000 | 4162.79 |
| 1667952000000 | 4215.48 |
| 1668038400000 | 4217.62 |
| 1668124800000 | 4349.11 |
| 1668384000000 | 4366.85 |
| 1668470400000 | 4378.62 |
| 1668556800000 | 4371.89 |
| 1668643200000 | 4364.62 |
| 1668729600000 | 4364.6 |
| 1668988800000 | 4332.27 |
| 1669075200000 | 4313.57 |
| 1669161600000 | 4328.66 |
| 1669248000000 | 4576.78 |
| 1669334400000 | 4554.34 |
| 1669593600000 | 4554.32 |
| 1669680000000 | 4497.2 |
| 1669766400000 | 4595.32 |
| 1669852800000 | 4649.7 |
| 1669939200000 | 4638.81 |
| 1670198400000 | 4629.41 |
| 1670284800000 | 4603.62 |
| 1670371200000 | 4590.43 |
| 1670457600000 | 4584.6 |
| 1670544000000 | 4611.42 |
| 1670803200000 | 4590.78 |
| 1670889600000 | 4570.79 |
| 1670976000000 | 4654.85 |
| 1671062400000 | 4588.83 |
| 1671148800000 | 4601.15 |
| 1671408000000 | 4600.82 |
| 1671494400000 | 4562 |
| 1671580800000 | 4545.06 |
| 1671667200000 | 4577.55 |
| 1671753600000 | 4607.58 |
| 1672012800000 | 4607.58 |
| 1672099200000 | 4619.5 |
| 1672185600000 | 4629.4 |
| 1672272000000 | 4665.46 |
| 1672358400000 | 4692.31 |
| 1672617600000 | 4692.31 |
| 1672704000000 | 4628.58 |
| 1672790400000 | 4622.84 |
| 1672876800000 | 4675.81 |
| 1672963200000 | 4660.1 |
| 1673222400000 | 4732 |
| 1673308800000 | 4710.25 |
| 1673395200000 | 4723.47 |
| 1673481600000 | 4739.41 |
| 1673568000000 | 4784.47 |
| 1673827200000 | 4807.85 |
| 1673913600000 | 4814.19 |
| 1674000000000 | 4817.72 |
| 1674086400000 | 4826.22 |
| 1674172800000 | 4863.2 |
| 1674432000000 | 4863.22 |
| 1674518400000 | 4863.22 |
| 1674604800000 | 4893.39 |
| 1674691200000 | 4910.19 |
| 1674777600000 | 4913.13 |
| 1675036800000 | 4916.28 |
| 1675123200000 | 4841.45 |
| 1675209600000 | 4841.42 |
| 1675296000000 | 4876.12 |
| 1675382400000 | 4871.2 |
| 1675641600000 | 4871.14 |
| 1675728000000 | 4774.1 |
| 1675814400000 | 4756.15 |
| 1675900800000 | 4718.57 |
| 1675987200000 | 4730.17 |
| 1676246400000 | 4692.77 |
| 1676332800000 | 4731.59 |
| 1676419200000 | 4700.06 |
| 1676505600000 | 4681.57 |
| 1676592000000 | 4631.2 |
| 1676851200000 | 4625.72 |
| 1676937600000 | 4620.72 |
| 1677024000000 | 4579.22 |
| 1677110400000 | 4572.32 |
| 1677196800000 | 4567.34 |
| 1677456000000 | 4517.34 |
| 1677542400000 | 4506.47 |
| 1677628800000 | 4508.1 |
| 1677715200000 | 4516.49 |
| 1677801600000 | 4516.12 |
| 1678060800000 | 4510.21 |
| 1678147200000 | 4534.32 |
| 1678233600000 | 4471.33 |
| 1678320000000 | 4463.32 |
| 1678406400000 | 4415.02 |
| 1678665600000 | 4450.75 |
| 1678752000000 | 4366.77 |
| 1678838400000 | 4403.88 |
| 1678924800000 | 4356.46 |
| 1679011200000 | 4441.86 |
| 1679270400000 | 4407.99 |
| 1679356800000 | 4439.16 |
| 1679443200000 | 4459.19 |
| 1679529600000 | 4505.98 |
| 1679616000000 | 4456.94 |
| 1679875200000 | 4455.38 |
| 1679961600000 | 4511.2 |
| 1680048000000 | 4533.49 |
| 1680134400000 | 4548.34 |
| 1680220800000 | 4550.07 |
| 1680480000000 | 4577.75 |
| 1680566400000 | 4586.05 |
| 1680652800000 | 4593.73 |
| 1680739200000 | 4582.82 |
| 1680825600000 | 4586.33 |
| 1681084800000 | 4590.38 |
| 1681171200000 | 4608.56 |
| 1681257600000 | 4613.64 |
| 1681344000000 | 4625.96 |
| 1681430400000 | 4628.83 |
| 1681689600000 | 4602.4 |
| 1681776000000 | 4579.87 |
| 1681862400000 | 4548.03 |
| 1681948800000 | 4546.76 |
| 1682035200000 | 4546.74 |
| 1682294400000 | 4546.74 |
| 1682380800000 | 4540.42 |
| 1682467200000 | 4493.97 |
| 1682553600000 | 4504.37 |
| 1682640000000 | 4496.63 |
| 1682899200000 | 4496.64 |
| 1682985600000 | 4529.94 |
| 1683072000000 | 4535.34 |
| 1683158400000 | 4535.31 |
| 1683244800000 | 4566.9 |
| 1683504000000 | 4570.33 |
| 1683590400000 | 4568.51 |
| 1683676800000 | 4537.09 |
| 1683763200000 | 4526.12 |
| 1683849600000 | 4500.79 |
| 1684108800000 | 4466.24 |
| 1684195200000 | 4483.67 |
| 1684281600000 | 4469.93 |
| 1684368000000 | 4479.05 |
| 1684454400000 | 4483.09 |
| 1684713600000 | 4450.31 |
| 1684800000000 | 4407.9799 |
| 1684886400000 | 4376.02 |
| 1684972800000 | 4312.61 |
| 1685059200000 | 4341.22 |
| 1685318400000 | 4349.84 |
| 1685404800000 | 4325.88 |
| 1685491200000 | 4293.6 |
| 1685577600000 | 4281.39 |
| 1685664000000 | 4311.68 |
| 1685923200000 | 4311.68 |
| 1686009600000 | 4286.7299 |
| 1686096000000 | 4286.27 |
| 1686182400000 | 4250.71 |
| 1686268800000 | 4261.77 |
| 1686528000000 | 4290.25 |
| 1686614400000 | 4275.37 |
| 1686700800000 | 4294.05 |
| 1686787200000 | 4272.55 |
| 1686873600000 | 4308.32 |
| 1687132800000 | 4280.74 |
| 1687219200000 | 4256.76 |
| 1687305600000 | 4272.64 |
| 1687392000000 | 4267.87 |
| 1687478400000 | 4236.12 |
| 1687737600000 | 4232.12 |
| 1687824000000 | 4229.38 |
| 1687910400000 | 4235.84 |
| 1687996800000 | 4235.84 |
| 1688083200000 | 4215.3 |
| 1688342400000 | 4277.27 |
| 1688428800000 | 4279.96 |
| 1688515200000 | 4271.49 |
| 1688601600000 | 4251.74 |
| 1688688000000 | 4222.01 |
| 1688947200000 | 4235.88 |
| 1689033600000 | 4268.9 |
| 1689120000000 | 4297.17 |
| 1689206400000 | 4351.42 |
| 1689292800000 | 4464.49 |
| 1689552000000 | 4440.02 |
| 1689638400000 | 4427.27 |
| 1689724800000 | 4427.25 |
| 1689811200000 | 4428.03 |
| 1689897600000 | 4430.03 |
| 1690156800000 | 4448.26 |
| 1690243200000 | 4500.43 |
| 1690329600000 | 4543.47 |
| 1690416000000 | 4579.77 |
| 1690502400000 | 4546.37 |
| 1690761600000 | 4619.51 |
| 1690848000000 | 4588.4399 |
| 1690934400000 | 4543.77 |
| 1691020800000 | 4515.64 |
| 1691107200000 | 4532.33 |
| 1691366400000 | 4530.54 |
| 1691452800000 | 4527.96 |
| 1691539200000 | 4569.51 |
| 1691625600000 | 4562.1 |
| 1691712000000 | 4540.02 |
| 1691971200000 | 4511.45 |
| 1692057600000 | 4506.7 |
| 1692144000000 | 4521.25 |
| 1692230400000 | 4452.62 |
| 1692316800000 | 4449.9399 |
| 1692576000000 | 4464.55 |
| 1692662400000 | 4470.01 |
| 1692748800000 | 4427.89 |
| 1692835200000 | 4450.79 |
| 1692921600000 | 4457.79 |
| 1693180800000 | 4450.12 |
| 1693267200000 | 4491.93 |
| 1693353600000 | 4492.64 |
| 1693440000000 | 4492.6 |
| 1693526400000 | 4515.7 |
| 1693785600000 | 4503.62 |
| 1693872000000 | 4470.52 |
| 1693958400000 | 4482.36 |
| 1694044800000 | 4478.54 |
| 1694131200000 | 4462.64 |
| 1694390400000 | 4468.66 |
| 1694476800000 | 4458.52 |
| 1694563200000 | 4464.28 |
| 1694649600000 | 4474.46 |
| 1694736000000 | 4505.97 |
| 1694995200000 | 4494.65 |
| 1695081600000 | 4487.79 |
| 1695168000000 | 4497.72 |
| 1695254400000 | 4479.09 |
| 1695340800000 | 4487.37 |
| 1695600000000 | 4469.14 |
| 1695686400000 | 4469.64 |
| 1695772800000 | 4438.56 |
| 1695859200000 | 4438.56 |
| 1695945600000 | 4409.16 |
| 1696204800000 | 4375.3 |
| 1696291200000 | 4370.53 |
| 1696377600000 | 4345.07 |
| 1696464000000 | 4345.27 |
| 1696550400000 | 4361.27 |
| 1696809600000 | 4352.13 |
| 1696896000000 | 4406.31 |
| 1696982400000 | 4423.04 |
| 1697068800000 | 4449.83 |
| 1697155200000 | 4438.97 |
| 1697414400000 | 4415.37 |
| 1697500800000 | 4430.82 |
| 1697587200000 | 4418.43 |
| 1697673600000 | 4386.81 |
| 1697760000000 | 4380.36 |
| 1698019200000 | 4342.92 |
| 1698105600000 | 4349.51 |
| 1698192000000 | 4375.08 |
| 1698278400000 | 4368.37 |
| 1698364800000 | 4380.93 |
| 1698624000000 | 4385.14 |
| 1698710400000 | 4402.2299 |
| 1698796800000 | 4375.55 |
| 1698883200000 | 4415.26 |
| 1698969600000 | 4466.22 |
| 1699228800000 | 4600.79 |
| 1699315200000 | 4567.4 |
| 1699401600000 | 4539.83 |
| 1699488000000 | 4519.5 |
| 1699574400000 | 4478.51 |
| 1699833600000 | 4478.53 |
| 1699920000000 | 4486.11 |
| 1700006400000 | 4583.4799 |
| 1700092800000 | 4567.72 |
| 1700179200000 | 4563 |
| 1700438400000 | 4563.88 |
| 1700524800000 | 4596.36 |
| 1700611200000 | 4551.26 |
| 1700697600000 | 4547.58 |
| 1700784000000 | 4541.37 |
| 1701043200000 | 4532.51 |
| 1701129600000 | 4541.4799 |
| 1701216000000 | 4554.9 |
| 1701302400000 | 4562.84 |
| 1701388800000 | 4550.28 |
| 1701648000000 | 4549.66 |
| 1701734400000 | 4542.7299 |
| 1701820800000 | 4527.11 |
| 1701907200000 | 4513.1899 |
| 1701993600000 | 4532.52 |
| 1702252800000 | 4539.27 |
| 1702339200000 | 4540.22 |
| 1702425600000 | 4532.76 |
| 1702512000000 | 4602.89 |
| 1702598400000 | 4624.51 |
| 1702857600000 | 4608.62 |
| 1702944000000 | 4624.21 |
| 1703030400000 | 4642.6 |
| 1703116800000 | 4622.4399 |
| 1703203200000 | 4641.17 |
| 1703462400000 | 4641.17 |
| 1703548800000 | 4622.34 |
| 1703635200000 | 4644.15 |
| 1703721600000 | 4674.35 |
| 1703808000000 | 4678.67 |
| 1704153600000 | 4668.22 |
| 1704240000000 | 4678.21 |
| 1704326400000 | 4721.63 |
| 1704412800000 | 4745.35 |
| 1704672000000 | 4781.9399 |
| 1704758400000 | 4795.66 |
| 1704844800000 | 4761.07 |
| 1704931200000 | 4739.95 |
| 1705017600000 | 4755.46 |
| 1705276800000 | 4772.63 |
| 1705363200000 | 4725.93 |
| 1705449600000 | 4684.15 |
| 1705536000000 | 4642.06 |
| 1705622400000 | 4664.6899 |
| 1705881600000 | 4674.78 |
| 1705968000000 | 4684.56 |
| 1706054400000 | 4704.51 |
| 1706140800000 | 4704.52 |
| 1706227200000 | 4719.86 |
| 1706486400000 | 4735.7 |
| 1706572800000 | 4738.82 |
| 1706659200000 | 4730.2 |
| 1706745600000 | 4730.21 |
| 1706832000000 | 4750.13 |
| 1707091200000 | 4699.64 |
| 1707177600000 | 4686 |
| 1707264000000 | 4692.93 |
| 1707350400000 | 4683.47 |
| 1707436800000 | 4688.78 |
| 1707696000000 | 4688.83 |
| 1707782400000 | 4743.37 |
| 1707868800000 | 4714.28 |
| 1707955200000 | 4719.22 |
| 1708041600000 | 4731.68 |
| 1708300800000 | 4737.37 |
| 1708387200000 | 4791.35 |
| 1708473600000 | 4786.37 |
| 1708560000000 | 4791.33 |
| 1708646400000 | 4799.22 |
| 1708905600000 | 4789.35 |
| 1708992000000 | 4843.91 |
| 1709078400000 | 4795.04 |
| 1709164800000 | 4833.68 |
| 1709251200000 | 4792.15 |
| 1709510400000 | 4817.33 |
| 1709596800000 | 4795.05 |
| 1709683200000 | 4780.7 |
| 1709769600000 | 4819.75 |
| 1709856000000 | 4852.99 |
| 1710115200000 | 4877.58 |
| 1710201600000 | 4914.58 |
| 1710288000000 | 4895.25 |
| 1710374400000 | 4921.08 |
| 1710460800000 | 4938.62 |
| 1710720000000 | 4941.64 |
| 1710806400000 | 4902.67 |
| 1710892800000 | 4877.22 |
| 1710979200000 | 4925.81 |
| 1711065600000 | 4906.91 |
| 1711324800000 | 4911.27 |
| 1711411200000 | 4923.1899 |
| 1711497600000 | 4899.45 |
| 1711584000000 | 4899.45 |
| 1711670400000 | 4917.46 |
| 1711929600000 | 4938.21 |
| 1712016000000 | 4922.34 |
| 1712102400000 | 4897.67 |
| 1712188800000 | 4966.34 |
| 1712275200000 | 4969.84 |
| 1712534400000 | 4975.97 |
| 1712620800000 | 4960.29 |
| 1712707200000 | 4960.32 |
| 1712793600000 | 4960.33 |
| 1712880000000 | 4930.35 |
| 1713139200000 | 4888.9 |
| 1713225600000 | 4850.99 |
| 1713312000000 | 4870.26 |
| 1713398400000 | 4898.21 |
| 1713484800000 | 4902.83 |
| 1713744000000 | 4944.77 |
| 1713830400000 | 4952.25 |
| 1713916800000 | 4989.81 |
| 1714003200000 | 4978.22 |
| 1714089600000 | 5011.99 |
| 1714348800000 | 5044.4399 |
| 1714435200000 | 5017.1 |
| 1714521600000 | 5017.1 |
| 1714608000000 | 5050.81 |
| 1714694400000 | 5100.31 |
| 1714953600000 | 5132.63 |
| 1715040000000 | 5159.41 |
| 1715126400000 | 5162.11 |
| 1715212800000 | 5148.4 |
| 1715299200000 | 5151.66 |
| 1715558400000 | 5172.34 |
| 1715644800000 | 5194.75 |
| 1715731200000 | 5236.21 |
| 1715817600000 | 5278.07 |
| 1715904000000 | 5294.15 |
| 1716163200000 | 5338.32 |
| 1716249600000 | 5309.32 |
| 1716336000000 | 5309.32 |
| 1716422400000 | 5321.5 |
| 1716508800000 | 5282.93 |
| 1716768000000 | 5298.15 |
| 1716854400000 | 5290.58 |
| 1716940800000 | 5253.77 |
| 1717027200000 | 5256.22 |
| 1717113600000 | 5214.4399 |
| 1717372800000 | 5214.42 |
| 1717459200000 | 5282.2299 |
| 1717545600000 | 5274.68 |
| 1717632000000 | 5299.3 |
| 1717718400000 | 5320.12 |
| 1717977600000 | 5272.59 |
| 1718064000000 | 5283.77 |
| 1718150400000 | 5286.49 |
| 1718236800000 | 5321.18 |
| 1718323200000 | 5297.29 |
| 1718582400000 | 5297.27 |
| 1718668800000 | 5291.22 |
| 1718755200000 | 5274.03 |
| 1718841600000 | 5252.47 |
| 1718928000000 | 5240.54 |
| 1719187200000 | 5227.46 |
| 1719273600000 | 5217.72 |
| 1719360000000 | 5230.04 |
| 1719446400000 | 5209 |
| 1719532800000 | 5231.41 |
| 1719792000000 | 5263.52 |
| 1719878400000 | 5273.04 |
| 1719964800000 | 5341.28 |
| 1720051200000 | 5366.49 |
| 1720137600000 | 5351.7299 |
| 1720396800000 | 5351.77 |
| 1720483200000 | 5368.06 |
| 1720569600000 | 5392.33 |
| 1720656000000 | 5433.26 |
| 1720742400000 | 5428.7 |
| 1721001600000 | 5467.42 |
| 1721088000000 | 5451.79 |
| 1721174400000 | 5499.81 |
| 1721260800000 | 5483.08 |
| 1721347200000 | 5460.4799 |
| 1721606400000 | 5414.9799 |
| 1721692800000 | 5460.56 |
| 1721779200000 | 5421.56 |
| 1721865600000 | 5407.42 |
| 1721952000000 | 5413.7299 |
| 1722211200000 | 5472.56 |
| 1722297600000 | 5449.71 |
| 1722384000000 | 5516.92 |
| 1722470400000 | 5541.95 |
| 1722556800000 | 5551.07 |
| 1722816000000 | 5344.6899 |
| 1722902400000 | 5426.47 |
| 1722988800000 | 5472.03 |
| 1723075200000 | 5484.52 |
| 1723161600000 | 5589.37 |
| 1723420800000 | 5589.71 |
| 1723507200000 | 5595.84 |
| 1723593600000 | 5655.18 |
| 1723680000000 | 5629.7 |
| 1723766400000 | 5669.87 |
| 1724025600000 | 5816.75 |
| 1724112000000 | 5794.93 |
| 1724198400000 | 5772.22 |
| 1724284800000 | 5798.27 |
| 1724371200000 | 5770.4799 |
| 1724630400000 | 5813.31 |
| 1724716800000 | 5862.93 |
| 1724803200000 | 5908.27 |
| 1724889600000 | 5864.53 |
| 1724976000000 | 5935.27 |
| 1725235200000 | 5894.24 |
| 1725321600000 | 5875.84 |
| 1725408000000 | 5865.16 |
| 1725494400000 | 5861.81 |
| 1725580800000 | 5822.75 |
| 1725840000000 | 5757.22 |
| 1725926400000 | 5837.83 |
| 1726012800000 | 5796.9 |
| 1726099200000 | 5808.02 |
| 1726185600000 | 5923.1 |
| 1726444800000 | 5923.04 |
| 1726531200000 | 6055.78 |
| 1726617600000 | 6062.4 |
| 1726704000000 | 6147.83 |
| 1726790400000 | 6182.36 |
| 1727049600000 | 6167.15 |
| 1727136000000 | 6243.86 |
| 1727222400000 | 6267.86 |
| 1727308800000 | 6242.92 |
| 1727395200000 | 6239.87 |
| 1727654400000 | 6207.87 |
| 1727740800000 | 6175.42 |
| 1727827200000 | 6098.9399 |
| 1727913600000 | 6034.36 |
| 1728000000000 | 6006.89 |
| 1728259200000 | 5947.41 |
| 1728345600000 | 5949.52 |
| 1728432000000 | 5951.04 |
| 1728518400000 | 5959.32 |
| 1728604800000 | 5940.83 |
| 1728864000000 | 5940.32 |
| 1728950400000 | 5924.86 |
| 1729036800000 | 5913.17 |
| 1729123200000 | 5922.89 |
| 1729209600000 | 5950.68 |
| 1729468800000 | 5949.18 |
| 1729555200000 | 5916.26 |
| 1729641600000 | 5887.09 |
| 1729728000000 | 5848.95 |
| 1729814400000 | 5812.32 |
| 1730073600000 | 5762.59 |
| 1730160000000 | 5760.57 |
| 1730246400000 | 5724.8 |
| 1730332800000 | 5724.72 |
| 1730419200000 | 5731.1899 |
| 1730678400000 | 5783.64 |
| 1730764800000 | 5836.4 |
| 1730851200000 | 5831.6 |
| 1730937600000 | 5785.24 |
| 1731024000000 | 5801.84 |
| 1731283200000 | 5718.09 |
| 1731369600000 | 5689.05 |
| 1731456000000 | 5687.06 |
| 1731542400000 | 5602.42 |
| 1731628800000 | 5589.72 |
| 1731888000000 | 5624.15 |
| 1731974400000 | 5631.07 |
| 1732060800000 | 5636.28 |
| 1732147200000 | 5598.3 |
| 1732233600000 | 5597.91 |
| 1732492800000 | 5651.09 |
| 1732579200000 | 5652.66 |
| 1732665600000 | 5684.34 |
| 1732752000000 | 5655.93 |
| 1732838400000 | 5647.74 |
| 1733097600000 | 5636.85 |
| 1733184000000 | 5669.68 |
| 1733270400000 | 5721.08 |
| 1733356800000 | 5760.55 |
| 1733443200000 | 5778.02 |
| 1733702400000 | 5763.96 |
| 1733788800000 | 5765.42 |
| 1733875200000 | 5741.07 |
| 1733961600000 | 5730.89 |
| 1734048000000 | 5753.86 |
| 1734307200000 | 5730.13 |
| 1734393600000 | 5673.59 |
| 1734480000000 | 5679.85 |
| 1734566400000 | 5650.86 |
| 1734652800000 | 5616.58 |
| 1734912000000 | 5656.92 |
| 1734998400000 | 5684.07 |
| 1735084800000 | 5684.07 |
| 1735171200000 | 5751.55 |
| 1735257600000 | 5794.37 |
| 1735516800000 | 5832.89 |
| 1735603200000 | 5842.84 |
| 1735776000000 | 5804.75 |
| 1735862400000 | 5766.1899 |
| 1736121600000 | 5745.2 |
| 1736208000000 | 5790.16 |
| 1736294400000 | 5713.49 |
| 1736380800000 | 5644.38 |
| 1736467200000 | 5660.95 |
| 1736726400000 | 5581.82 |
| 1736812800000 | 5549.02 |
| 1736899200000 | 5505.4799 |
| 1736985600000 | 5485.09 |
| 1737072000000 | 5519.68 |
| 1737331200000 | 5555.7 |
| 1737417600000 | 5617.8 |
| 1737504000000 | 5681.14 |
| 1737590400000 | 5638.93 |
| 1737676800000 | 5693.1 |
| 1737936000000 | 5627.38 |
| 1738022400000 | 5583.97 |
| 1738108800000 | 5583.9399 |
| 1738195200000 | 5584 |
| 1738281600000 | 5518.85 |
| 1738540800000 | 5490.5 |
| 1738627200000 | 5563.97 |
| 1738713600000 | 5628.84 |
| 1738800000000 | 5644.07 |
| 1738886400000 | 5674.75 |
| 1739145600000 | 5629.14 |
| 1739232000000 | 5629.14 |
| 1739318400000 | 5668.6899 |
| 1739404800000 | 5654.84 |
| 1739491200000 | 5684.79 |
| 1739750400000 | 5657.08 |
| 1739836800000 | 5619.83 |
| 1739923200000 | 5601.75 |
| 1740009600000 | 5612.39 |
| 1740096000000 | 5650.81 |
| 1740355200000 | 5630.7 |
| 1740441600000 | 5547.86 |
| 1740528000000 | 5605.33 |
| 1740614400000 | 5594.84 |
| 1740700800000 | 5489.54 |
| 1740960000000 | 5472.09 |
| 1741046400000 | 5395.2299 |
| 1741132800000 | 5485.03 |
| 1741219200000 | 5475.68 |
| 1741305600000 | 5452.68 |
| 1741564800000 | 5403.66 |
| 1741651200000 | 5358.95 |
| 1741737600000 | 5252.97 |
| 1741824000000 | 5345.97 |
| 1741910400000 | 5377.4 |
| 1742169600000 | 5434.25 |
| 1742256000000 | 5434.3 |
| 1742342400000 | 5414.21 |
| 1742428800000 | 5386.41 |
| 1742515200000 | 5405.08 |
| 1742774400000 | 5369.15 |
| 1742860800000 | 5404.17 |
| 1742947200000 | 5417.51 |
| 1743033600000 | 5489.64 |
| 1743120000000 | 5402.24 |
| 1743379200000 | 5402.33 |
| 1743465600000 | 5402.3 |
| 1743552000000 | 5414.77 |
| 1743638400000 | 5404.01 |
| 1743724800000 | 5345.33 |
| 1743984000000 | 5046.75 |
| 1744070400000 | 5044.62 |
| 1744156800000 | 4884.43 |
| 1744243200000 | 5153.81 |
| 1744329600000 | 5177.31 |
| 1744588800000 | 5285.81 |
| 1744675200000 | 5314.11 |
| 1744761600000 | 5279 |
| 1744848000000 | 5296.78 |
| 1744934400000 | 5362.56 |
| 1745193600000 | 5400.53 |
| 1745280000000 | 5320.04 |
| 1745366400000 | 5375.68 |
| 1745452800000 | 5412 |
| 1745539200000 | 5434.96 |
| 1745798400000 | 5496.71 |
| 1745884800000 | 5523.5 |
| 1745971200000 | 5620.29 |
| 1746057600000 | 5620.28 |
| 1746144000000 | 5714.75 |
| 1746403200000 | 5783.6899 |
| 1746489600000 | 5720.24 |
| 1746576000000 | 5763.4399 |
| 1746662400000 | 5687.2299 |
| 1746748800000 | 5682.51 |
| 1747008000000 | 5682.45 |
| 1747094400000 | 5786.13 |
| 1747180800000 | 5841.27 |
| 1747267200000 | 5814.58 |
| 1747353600000 | 5780.5 |
| 1747612800000 | 5723.9799 |
| 1747699200000 | 5691.46 |
| 1747785600000 | 5714.66 |
| 1747872000000 | 5650.15 |
| 1747958400000 | 5733.45 |
| 1748217600000 | 5741.22 |
| 1748304000000 | 5678.02 |
| 1748390400000 | 5693.41 |
| 1748476800000 | 5654.76 |
| 1748563200000 | 5607.26 |
| 1748822400000 | 5607.24 |
| 1748908800000 | 5597.9799 |
| 1748995200000 | 5610.85 |
| 1749081600000 | 5682.4 |
| 1749168000000 | 5675.36 |
| 1749427200000 | 5693.5 |
| 1749513600000 | 5688.57 |
| 1749600000000 | 5711.92 |
| 1749686400000 | 5746.38 |
| 1749772800000 | 5678 |
| 1750032000000 | 5684.57 |
| 1750118400000 | 5649.57 |
| 1750204800000 | 5650.39 |
| 1750291200000 | 5596.05 |
| 1750377600000 | 5605.09 |
| 1750636800000 | 5595.17 |
| 1750723200000 | 5661.26 |
| 1750809600000 | 5689.59 |
| 1750896000000 | 5737.05 |
| 1750982400000 | 5737.03 |
| 1751241600000 | 5787.99 |
| 1751328000000 | 5837.93 |
| 1751414400000 | 5831.06 |
| 1751500800000 | 5844.78 |
| 1751587200000 | 5852.08 |
| 1751846400000 | 5784.78 |
| 1751932800000 | 5750.03 |
| 1752019200000 | 5740.37 |
| 1752105600000 | 5772.68 |
| 1752192000000 | 5765.56 |
| 1752451200000 | 5770.39 |
| 1752537600000 | 5739.6 |
| 1752624000000 | 5679.81 |
| 1752710400000 | 5705.34 |
| 1752796800000 | 5747.59 |
| 1753056000000 | 5749.34 |
| 1753142400000 | 5736.54 |
| 1753228800000 | 5782.25 |
| 1753315200000 | 5835.46 |
| 1753401600000 | 5802.86 |
| 1753660800000 | 5768.72 |
| 1753747200000 | 5749.61 |
| 1753833600000 | 5741.16 |
| 1753920000000 | 5678.03 |
| STOXX Malaysia | STOXX Emerging Markets | |
|---|---|---|
| 2024 | 24.776224830117 | 8.1096853899362 |
| 2023 | -0.29068838162859 | 11.265656296475 |
| 2022 | -6.0908808901962 | -21.206620358924 |
| 2021 | -5.1020818673766 | -3.2871038052987 |
| 2020 | 8.5909471099818 | 19.026347226938 |
| 2019 | -0.65950092016894 | 20.650968691234 |
| 2018 | -6.5827868805006 | -15.67852486957 |
| 2019 | -4.8072873223487 | 29.631661722454 |
Methodology
Placeholder5
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213334035 | SWMYP | .SWMYP | |
| Net Return EUR | CH1213334019 | SWMYR | .SWMYR | |
| Gross Return EUR | CH1213334027 | SWMYGR | .SWMYGR | |
| Gross Return USD | CH1213333995 | SWMYGV | .SWMYGV | |
| Net Return USD | CH1213333987 | SWMYV | .SWMYV | |
| Price USD | CH1213334001 | SWMYL | .SWMYL |
Quick Facts
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Public Bank Bhd | Banks | Malaysia | 1,098.508% |
| Malayan Banking Bhd | Banks | Malaysia | 1,053.831% |
| CIMB Group Holdings Bhd | Banks | Malaysia | 829.005% |
| Tenaga Nasional Bhd | Utilities | Malaysia | 721.567% |
| Gamuda Bhd | Construction and Materials | Malaysia | 504.514% |
| PRESS METAL ALUMINIUM HOLDINGS | Basic Resources | Malaysia | 456.589% |
| IHH HEALTHCARE | Healthcare | Malaysia | 307.922% |
| YTL | Utilities | Malaysia | 262.114% |
| HONG LEONG BANK | Banks | Malaysia | 259.617% |
| RHB BANK BHD | Banks | Malaysia | 240.514% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 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.