Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Indonesia Small Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Indonesia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Indonesia covering approximately 15% of investable market capitalization. STOXX Indonesia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Indonesia Small Cap | 78.2 | 25.7 | 0.4 | 0.3 | 1.5 | 0.0 | 5.9 | 0.1 | 32.1 |
| STOXX Emerging Markets All Cap | 34,362.7 | 11,939.7 | 1.6 | 0.2 | 1,113.9 | 0.0 | 9.3 | 0.0 | 6.3 |
Supersector weighting (top 10)
| Energy | 15.2 |
|---|---|
| Basic Resources | 15.2 |
| Food, Beverage and Tobacco | 12.3 |
| Real Estate | 8.7 |
| Banks | 8.5 |
| Construction and Materials | 7.5 |
| Retail | 6.0 |
| Healthcare | 4.7 |
| Utilities | 4.4 |
| Media | 3.9 |
Country weighting
| Indonesia | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Indonesia Small Cap | 2.1 | 17.3 | 13.4 | 12.2 | 9.6 | N/A | N/A | 13.4 | 3.9 | 1.9 |
| STOXX Emerging Markets All Cap | -2.4 | 26.9 | 26.3 | 51.4 | 29.1 | N/A | N/A | 26.4 | 14.8 | 5.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Indonesia Small Cap | N/A | N/A | 22.6 | 18.4 | 19.3 | N/A | N/A | 0.5 | 0.1 | 0.0 |
| STOXX Emerging Markets All Cap | N/A | N/A | 15.2 | 13.5 | 15.3 | N/A | N/A | 1.4 | 0.8 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Indonesia Small Cap | 0.5 | 0.3 | 0.3 | 0.4 | 0.4 | 15.1 | 22.9 | 22.6 | 18.4 | 19.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Indonesia Small Cap | 0.3 | 0.5 | 0.5 | 0.5 | 0.5 | 3.8 | -0.4 | -0.5 | -0.6 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 28, 2025
BENCHMARK INDICES
STOXX Indonesia Small Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Indonesia Small Cap | 12.4 | 11.8 | 11.5 | 11.1 | 1.0 | 4.4 | 1.0 | 3.1 |
| STOXX Emerging Markets All Cap | 18.1 | 16.0 | 15.5 | 15.1 | 2.0 | 2.8 | 1.0 | 0.6 |
Performance and annual returns
| STOXX Indonesia Small Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 984.49 |
| 1001462400000 | 958.24 |
| 1001548800000 | 942.81 |
| 1001635200000 | 930.26 |
| 1001894400000 | 888.18 |
| 1001980800000 | 863.45 |
| 1002067200000 | 851.59 |
| 1002153600000 | 899.16 |
| 1002240000000 | 887 |
| 1002499200000 | 833.72 |
| 1002585600000 | 860.07 |
| 1002672000000 | 851.98 |
| 1002758400000 | 857.01 |
| 1002844800000 | 867.95 |
| 1003104000000 | 868.38 |
| 1003190400000 | 855.52 |
| 1003276800000 | 858.29 |
| 1003363200000 | 856.24 |
| 1003449600000 | 869.5 |
| 1003708800000 | 889.98 |
| 1003795200000 | 894.55 |
| 1003881600000 | 881.97 |
| 1003968000000 | 878.86 |
| 1004054400000 | 880.11 |
| 1004313600000 | 881.91 |
| 1004400000000 | 854.09 |
| 1004486400000 | 856.07 |
| 1004572800000 | 847.76 |
| 1004659200000 | 831.71 |
| 1004918400000 | 810.63 |
| 1005004800000 | 812.79 |
| 1005091200000 | 837.92 |
| 1005177600000 | 850.25 |
| 1005264000000 | 852.97 |
| 1005523200000 | 827.73 |
| 1005609600000 | 822.71 |
| 1005696000000 | 823.82 |
| 1005782400000 | 826.92 |
| 1005868800000 | 827.06 |
| 1006128000000 | 844.86 |
| 1006214400000 | 846.57 |
| 1006300800000 | 857.6 |
| 1006387200000 | 837.36 |
| 1006473600000 | 854.5 |
| 1006732800000 | 860.71 |
| 1006819200000 | 853.55 |
| 1006905600000 | 869.29 |
| 1006992000000 | 874.87 |
| 1007078400000 | 866.01 |
| 1007337600000 | 872.2 |
| 1007424000000 | 862.75 |
| 1007510400000 | 863.96 |
| 1007596800000 | 870.41 |
| 1007683200000 | 872.27 |
| 1007942400000 | 870.22 |
| 1008028800000 | 877.98 |
| 1008115200000 | 887.05 |
| 1008201600000 | 878.68 |
| 1008288000000 | 871.35 |
| 1008547200000 | 871.35 |
| 1008633600000 | 874.79 |
| 1008720000000 | 879.92 |
| 1008806400000 | 876.75 |
| 1008892800000 | 881.12 |
| 1009152000000 | 878.52 |
| 1009238400000 | 878.52 |
| 1009324800000 | 874.13 |
| 1009411200000 | 853.46 |
| 1009497600000 | 859.63 |
| 1009756800000 | 865.83 |
| 1009929600000 | 857.17 |
| 1010016000000 | 846.17 |
| 1010102400000 | 845.12 |
| 1010361600000 | 864.54 |
| 1010448000000 | 860.17 |
| 1010534400000 | 881.39 |
| 1010620800000 | 894.29 |
| 1010707200000 | 897.16 |
| 1010966400000 | 897.06 |
| 1011052800000 | 903.64 |
| 1011139200000 | 908.06 |
| 1011225600000 | 903.96 |
| 1011312000000 | 910.23 |
| 1011571200000 | 915.1 |
| 1011657600000 | 915.63 |
| 1011744000000 | 933.25 |
| 1011830400000 | 943.42 |
| 1011916800000 | 966.55 |
| 1012176000000 | 956.63 |
| 1012262400000 | 983.64 |
| 1012348800000 | 972.05 |
| 1012435200000 | 994.09 |
| 1012521600000 | 1005.76 |
| 1012780800000 | 1003.9 |
| 1012867200000 | 1014.94 |
| 1012953600000 | 998.38 |
| 1013040000000 | 978.91 |
| 1013126400000 | 991.31 |
| 1013385600000 | 989.22 |
| 1013472000000 | 992.62 |
| 1013558400000 | 991.71 |
| 1013644800000 | 991.04 |
| 1013731200000 | 1019 |
| 1013990400000 | 1055.28 |
| 1014076800000 | 1054.46 |
| 1014163200000 | 1050.33 |
| 1014249600000 | 1053.26 |
| 1014336000000 | 1052.22 |
| 1014595200000 | 1036.21 |
| 1014681600000 | 1047.1 |
| 1014768000000 | 1045.51 |
| 1014854400000 | 1033.16 |
| 1014940800000 | 1023.64 |
| 1015200000000 | 1025.46 |
| 1015286400000 | 1047.78 |
| 1015372800000 | 1063.14 |
| 1015459200000 | 1074.7 |
| 1015545600000 | 1057.07 |
| 1015804800000 | 1067.31 |
| 1015891200000 | 1054.57 |
| 1015977600000 | 1068.78 |
| 1016064000000 | 1053.23 |
| 1016150400000 | 1051.12 |
| 1016409600000 | 1053.31 |
| 1016496000000 | 1067.93 |
| 1016582400000 | 1082.91 |
| 1016668800000 | 1101.19 |
| 1016755200000 | 1096.47 |
| 1017014400000 | 1107.88 |
| 1017100800000 | 1134.87 |
| 1017187200000 | 1127.55 |
| 1017273600000 | 1116.91 |
| 1017360000000 | 1116.91 |
| 1017619200000 | 1137.27 |
| 1017705600000 | 1137.7 |
| 1017792000000 | 1137 |
| 1017878400000 | 1178.37 |
| 1017964800000 | 1236.59 |
| 1018224000000 | 1279.27 |
| 1018310400000 | 1291.06 |
| 1018396800000 | 1357.44 |
| 1018483200000 | 1344.6 |
| 1018569600000 | 1377.79 |
| 1018828800000 | 1484.53 |
| 1018915200000 | 1499.84 |
| 1019001600000 | 1526.8 |
| 1019088000000 | 1476.45 |
| 1019174400000 | 1476.9 |
| 1019433600000 | 1477.13 |
| 1019520000000 | 1451.17 |
| 1019606400000 | 1479.32 |
| 1019692800000 | 1495.8 |
| 1019779200000 | 1492.55 |
| 1020038400000 | 1435.89 |
| 1020124800000 | 1455.18 |
| 1020211200000 | 1444 |
| 1020297600000 | 1446.48 |
| 1020384000000 | 1471.69 |
| 1020643200000 | 1455.57 |
| 1020729600000 | 1462.61 |
| 1020816000000 | 1485.01 |
| 1020902400000 | 1485.81 |
| 1020988800000 | 1513.39 |
| 1021248000000 | 1504.75 |
| 1021334400000 | 1517.68 |
| 1021420800000 | 1510.09 |
| 1021507200000 | 1517.96 |
| 1021593600000 | 1527.37 |
| 1021852800000 | 1528.26 |
| 1021939200000 | 1521 |
| 1022025600000 | 1457.6 |
| 1022112000000 | 1426.88 |
| 1022198400000 | 1447.27 |
| 1022457600000 | 1469.46 |
| 1022544000000 | 1480.94 |
| 1022630400000 | 1533.6 |
| 1022716800000 | 1554.22 |
| 1022803200000 | 1577.71 |
| 1023062400000 | 1584.94 |
| 1023148800000 | 1573.7 |
| 1023235200000 | 1509.25 |
| 1023321600000 | 1455.05 |
| 1023408000000 | 1479.47 |
| 1023667200000 | 1500.81 |
| 1023753600000 | 1525.73 |
| 1023840000000 | 1581.17 |
| 1023926400000 | 1631.46 |
| 1024012800000 | 1692.86 |
| 1024272000000 | 1678.59 |
| 1024358400000 | 1648.6 |
| 1024444800000 | 1632.99 |
| 1024531200000 | 1622.21 |
| 1024617600000 | 1603.08 |
| 1024876800000 | 1614 |
| 1024963200000 | 1586.6 |
| 1025049600000 | 1519.15 |
| 1025136000000 | 1545.22 |
| 1025222400000 | 1524.08 |
| 1025481600000 | 1458.86 |
| 1025568000000 | 1479.65 |
| 1025654400000 | 1458.21 |
| 1025740800000 | 1481.56 |
| 1025827200000 | 1470.97 |
| 1026086400000 | 1434.96 |
| 1026172800000 | 1394.46 |
| 1026259200000 | 1399.33 |
| 1026345600000 | 1343.76 |
| 1026432000000 | 1409.67 |
| 1026691200000 | 1405.5 |
| 1026777600000 | 1408.96 |
| 1026864000000 | 1443.79 |
| 1026950400000 | 1481.27 |
| 1027036800000 | 1486.09 |
| 1027296000000 | 1433.59 |
| 1027382400000 | 1415.84 |
| 1027468800000 | 1341.58 |
| 1027555200000 | 1346.5 |
| 1027641600000 | 1279.49 |
| 1027900800000 | 1297.86 |
| 1027987200000 | 1324.75 |
| 1028073600000 | 1347.9 |
| 1028160000000 | 1273.36 |
| 1028246400000 | 1278 |
| 1028505600000 | 1250.16 |
| 1028592000000 | 1205.13 |
| 1028678400000 | 1252.59 |
| 1028764800000 | 1253.35 |
| 1028851200000 | 1254.28 |
| 1029110400000 | 1272.3 |
| 1029196800000 | 1263.42 |
| 1029283200000 | 1256.84 |
| 1029369600000 | 1222.41 |
| 1029456000000 | 1236.11 |
| 1029715200000 | 1263.23 |
| 1029801600000 | 1312.35 |
| 1029888000000 | 1316.8 |
| 1029974400000 | 1293.77 |
| 1030060800000 | 1290.32 |
| 1030320000000 | 1274.81 |
| 1030406400000 | 1261.62 |
| 1030492800000 | 1224.45 |
| 1030579200000 | 1215.85 |
| 1030665600000 | 1241.62 |
| 1030924800000 | 1231.76 |
| 1031011200000 | 1225.12 |
| 1031097600000 | 1200.81 |
| 1031184000000 | 1230.28 |
| 1031270400000 | 1231 |
| 1031529600000 | 1244.37 |
| 1031616000000 | 1232.47 |
| 1031702400000 | 1233.57 |
| 1031788800000 | 1220.43 |
| 1031875200000 | 1190.3 |
| 1032134400000 | 1175.03 |
| 1032220800000 | 1192.29 |
| 1032307200000 | 1180.77 |
| 1032393600000 | 1102.9 |
| 1032480000000 | 1075.49 |
| 1032739200000 | 1085.94 |
| 1032825600000 | 1082.03 |
| 1032912000000 | 1100.25 |
| 1032998400000 | 1103.31 |
| 1033084800000 | 1120.64 |
| 1033344000000 | 1092.14 |
| 1033430400000 | 1082.37 |
| 1033516800000 | 1090.69 |
| 1033603200000 | 1092.06 |
| 1033689600000 | 1092.06 |
| 1033948800000 | 1049.56 |
| 1034035200000 | 1045.5 |
| 1034121600000 | 1020.94 |
| 1034208000000 | 1002.78 |
| 1034294400000 | 994 |
| 1034553600000 | 840.78 |
| 1034640000000 | 844.35 |
| 1034726400000 | 889.08 |
| 1034812800000 | 877.53 |
| 1034899200000 | 915.63 |
| 1035158400000 | 933.27 |
| 1035244800000 | 901.94 |
| 1035331200000 | 915.63 |
| 1035417600000 | 900.5 |
| 1035504000000 | 897.43 |
| 1035763200000 | 933.26 |
| 1035849600000 | 945.65 |
| 1035936000000 | 949.44 |
| 1036022400000 | 959.39 |
| 1036108800000 | 968.97 |
| 1036368000000 | 994.26 |
| 1036454400000 | 975.94 |
| 1036540800000 | 957.76 |
| 1036627200000 | 947.5 |
| 1036713600000 | 929.89 |
| 1036972800000 | 928.04 |
| 1037059200000 | 963.07 |
| 1037145600000 | 959 |
| 1037232000000 | 968.86 |
| 1037318400000 | 973.16 |
| 1037577600000 | 933.72 |
| 1037664000000 | 951.85 |
| 1037750400000 | 976 |
| 1037836800000 | 981.17 |
| 1037923200000 | 1048.59 |
| 1038182400000 | 1060.72 |
| 1038268800000 | 1038.8 |
| 1038355200000 | 1047.24 |
| 1038441600000 | 1064.99 |
| 1038528000000 | 1052.46 |
| 1038787200000 | 1045.35 |
| 1038873600000 | 1095.19 |
| 1038960000000 | 1084.41 |
| 1039046400000 | 1084.41 |
| 1039132800000 | 1084.41 |
| 1039392000000 | 1085.92 |
| 1039478400000 | 1085.92 |
| 1039564800000 | 1084.74 |
| 1039651200000 | 1088.62 |
| 1039737600000 | 1063.77 |
| 1039996800000 | 1051.73 |
| 1040083200000 | 1099.43 |
| 1040169600000 | 1126.29 |
| 1040256000000 | 1214.55 |
| 1040342400000 | 1247.56 |
| 1040601600000 | 1269.53 |
| 1040688000000 | 1268.1 |
| 1040774400000 | 1268.1 |
| 1040860800000 | 1268.1 |
| 1040947200000 | 1210.62 |
| 1041206400000 | 1206.22 |
| 1041292800000 | 1206.22 |
| 1041465600000 | 1160.81 |
| 1041552000000 | 1166.58 |
| 1041811200000 | 1146.04 |
| 1041897600000 | 1138.67 |
| 1041984000000 | 1078.8 |
| 1042070400000 | 1118.32 |
| 1042156800000 | 1136.11 |
| 1042416000000 | 1133.79 |
| 1042502400000 | 1193.18 |
| 1042588800000 | 1193.15 |
| 1042675200000 | 1191.39 |
| 1042761600000 | 1198.37 |
| 1043020800000 | 1205.07 |
| 1043107200000 | 1190.95 |
| 1043193600000 | 1213.49 |
| 1043280000000 | 1212.72 |
| 1043366400000 | 1195.59 |
| 1043625600000 | 1152.58 |
| 1043712000000 | 1152.05 |
| 1043798400000 | 1141.39 |
| 1043884800000 | 1138.22 |
| 1043971200000 | 1127.42 |
| 1044230400000 | 1159.91 |
| 1044316800000 | 1181.27 |
| 1044403200000 | 1180.55 |
| 1044489600000 | 1195.09 |
| 1044576000000 | 1195.77 |
| 1044835200000 | 1180.76 |
| 1044921600000 | 1164.2 |
| 1045008000000 | 1164.2 |
| 1045094400000 | 1173.75 |
| 1045180800000 | 1181.41 |
| 1045440000000 | 1191.91 |
| 1045526400000 | 1196.96 |
| 1045612800000 | 1180.62 |
| 1045699200000 | 1174.29 |
| 1045785600000 | 1158.99 |
| 1046044800000 | 1168.15 |
| 1046131200000 | 1157.57 |
| 1046217600000 | 1141.28 |
| 1046304000000 | 1143.6 |
| 1046390400000 | 1148.97 |
| 1046649600000 | 1148.97 |
| 1046736000000 | 1146.57 |
| 1046822400000 | 1135.45 |
| 1046908800000 | 1145.74 |
| 1046995200000 | 1135.64 |
| 1047254400000 | 1105.79 |
| 1047340800000 | 1100.44 |
| 1047427200000 | 1124.33 |
| 1047513600000 | 1119.42 |
| 1047600000000 | 1122.72 |
| 1047859200000 | 1104.11 |
| 1047945600000 | 1099.7 |
| 1048032000000 | 1094.14 |
| 1048118400000 | 1130.9 |
| 1048204800000 | 1150.23 |
| 1048464000000 | 1142.67 |
| 1048550400000 | 1148.56 |
| 1048636800000 | 1160.62 |
| 1048723200000 | 1179.02 |
| 1048809600000 | 1186.3 |
| 1049068800000 | 1169.71 |
| 1049155200000 | 1170.84 |
| 1049241600000 | 1170.97 |
| 1049328000000 | 1185.02 |
| 1049414400000 | 1208.88 |
| 1049673600000 | 1287.56 |
| 1049760000000 | 1272.32 |
| 1049846400000 | 1291.21 |
| 1049932800000 | 1297.76 |
| 1050019200000 | 1316.42 |
| 1050278400000 | 1316.88 |
| 1050364800000 | 1325.86 |
| 1050451200000 | 1366.99 |
| 1050537600000 | 1375.63 |
| 1050624000000 | 1375.63 |
| 1050883200000 | 1383.47 |
| 1050969600000 | 1364.66 |
| 1051056000000 | 1378.2 |
| 1051142400000 | 1385.62 |
| 1051228800000 | 1347.16 |
| 1051488000000 | 1334.3 |
| 1051574400000 | 1385.65 |
| 1051660800000 | 1412.32 |
| 1051747200000 | 1415.2 |
| 1051833600000 | 1410.99 |
| 1052092800000 | 1454.28 |
| 1052179200000 | 1477.26 |
| 1052265600000 | 1539.17 |
| 1052352000000 | 1515.12 |
| 1052438400000 | 1501.22 |
| 1052697600000 | 1541.53 |
| 1052784000000 | 1539.39 |
| 1052870400000 | 1494.26 |
| 1052956800000 | 1494.26 |
| 1053043200000 | 1492.5 |
| 1053302400000 | 1451.26 |
| 1053388800000 | 1490.4 |
| 1053475200000 | 1506.04 |
| 1053561600000 | 1508.04 |
| 1053648000000 | 1552.66 |
| 1053907200000 | 1563.95 |
| 1053993600000 | 1568.92 |
| 1054080000000 | 1571.78 |
| 1054166400000 | 1547.44 |
| 1054252800000 | 1554.89 |
| 1054512000000 | 1593.16 |
| 1054598400000 | 1588.7 |
| 1054684800000 | 1615.05 |
| 1054771200000 | 1629.2 |
| 1054857600000 | 1645.62 |
| 1055116800000 | 1676.71 |
| 1055203200000 | 1665.49 |
| 1055289600000 | 1646.82 |
| 1055376000000 | 1610.68 |
| 1055462400000 | 1655.55 |
| 1055721600000 | 1671.22 |
| 1055808000000 | 1690.14 |
| 1055894400000 | 1660.25 |
| 1055980800000 | 1696.49 |
| 1056067200000 | 1726.93 |
| 1056326400000 | 1711 |
| 1056412800000 | 1674.05 |
| 1056499200000 | 1658.28 |
| 1056585600000 | 1636.45 |
| 1056672000000 | 1679.3 |
| 1056931200000 | 1662.45 |
| 1057017600000 | 1667.35 |
| 1057104000000 | 1686.82 |
| 1057190400000 | 1673.69 |
| 1057276800000 | 1677.47 |
| 1057536000000 | 1708.63 |
| 1057622400000 | 1736.44 |
| 1057708800000 | 1744.59 |
| 1057795200000 | 1728.97 |
| 1057881600000 | 1772.4 |
| 1058140800000 | 1799.52 |
| 1058227200000 | 1794.54 |
| 1058313600000 | 1745.2 |
| 1058400000000 | 1721.81 |
| 1058486400000 | 1725.99 |
| 1058745600000 | 1715.14 |
| 1058832000000 | 1672.34 |
| 1058918400000 | 1626.53 |
| 1059004800000 | 1608.49 |
| 1059091200000 | 1644.44 |
| 1059350400000 | 1652.45 |
| 1059436800000 | 1623.13 |
| 1059523200000 | 1656.38 |
| 1059609600000 | 1657.71 |
| 1059696000000 | 1634.37 |
| 1059955200000 | 1630.23 |
| 1060041600000 | 1544.12 |
| 1060128000000 | 1580.97 |
| 1060214400000 | 1642.27 |
| 1060300800000 | 1635.16 |
| 1060560000000 | 1643.2 |
| 1060646400000 | 1665.55 |
| 1060732800000 | 1665.8 |
| 1060819200000 | 1632.37 |
| 1060905600000 | 1658.95 |
| 1061164800000 | 1664.21 |
| 1061251200000 | 1672.06 |
| 1061337600000 | 1691.83 |
| 1061424000000 | 1721.82 |
| 1061510400000 | 1734.49 |
| 1061769600000 | 1721.22 |
| 1061856000000 | 1711.1 |
| 1061942400000 | 1717.25 |
| 1062028800000 | 1701.04 |
| 1062115200000 | 1704.89 |
| 1062374400000 | 1719.91 |
| 1062460800000 | 1736.18 |
| 1062547200000 | 1796.34 |
| 1062633600000 | 1856.18 |
| 1062720000000 | 1878.08 |
| 1062979200000 | 1921.53 |
| 1063065600000 | 1916.81 |
| 1063152000000 | 1873.3 |
| 1063238400000 | 1841.51 |
| 1063324800000 | 1878.35 |
| 1063584000000 | 1839.21 |
| 1063670400000 | 1868.3 |
| 1063756800000 | 1870.96 |
| 1063843200000 | 1864.88 |
| 1063929600000 | 1876.85 |
| 1064188800000 | 1881.3 |
| 1064275200000 | 1902.32 |
| 1064361600000 | 1935.95 |
| 1064448000000 | 1911.62 |
| 1064534400000 | 1892.33 |
| 1064793600000 | 1901.14 |
| 1064880000000 | 1888.45 |
| 1064966400000 | 1935.47 |
| 1065052800000 | 1960.17 |
| 1065139200000 | 1995.19 |
| 1065398400000 | 2013.34 |
| 1065484800000 | 2029.05 |
| 1065571200000 | 2050.94 |
| 1065657600000 | 2063.65 |
| 1065744000000 | 2021.73 |
| 1066003200000 | 2079.74 |
| 1066089600000 | 2066.85 |
| 1066176000000 | 2077.91 |
| 1066262400000 | 2061.12 |
| 1066348800000 | 2035.55 |
| 1066608000000 | 2040.62 |
| 1066694400000 | 2026.36 |
| 1066780800000 | 1989.02 |
| 1066867200000 | 1955.14 |
| 1066953600000 | 1930.34 |
| 1067212800000 | 1895.91 |
| 1067299200000 | 1895.07 |
| 1067385600000 | 1928.37 |
| 1067472000000 | 1969.97 |
| 1067558400000 | 1955.6 |
| 1067817600000 | 1971.41 |
| 1067904000000 | 2021.81 |
| 1067990400000 | 2043.87 |
| 1068076800000 | 2027.12 |
| 1068163200000 | 2014.42 |
| 1068422400000 | 2001.44 |
| 1068508800000 | 1981.04 |
| 1068595200000 | 1938.01 |
| 1068681600000 | 1891.44 |
| 1068768000000 | 1888.9 |
| 1069027200000 | 1832.71 |
| 1069113600000 | 1810.82 |
| 1069200000000 | 1781.9 |
| 1069286400000 | 1786.92 |
| 1069372800000 | 1854.82 |
| 1069632000000 | 1854.82 |
| 1069718400000 | 1854.82 |
| 1069804800000 | 1854.82 |
| 1069891200000 | 1854.82 |
| 1069977600000 | 1857.54 |
| 1070236800000 | 1966.34 |
| 1070323200000 | 1963.01 |
| 1070409600000 | 2000.16 |
| 1070496000000 | 2017.25 |
| 1070582400000 | 2022.64 |
| 1070841600000 | 2080.5 |
| 1070928000000 | 2062.24 |
| 1071014400000 | 2064.6 |
| 1071100800000 | 2075.83 |
| 1071187200000 | 2090.83 |
| 1071446400000 | 2084.96 |
| 1071532800000 | 2063.61 |
| 1071619200000 | 2096.02 |
| 1071705600000 | 2104.68 |
| 1071792000000 | 2121.39 |
| 1072051200000 | 2102.6 |
| 1072137600000 | 2121.49 |
| 1072224000000 | 2122.36 |
| 1072310400000 | 2122.36 |
| 1072396800000 | 2122.36 |
| 1072656000000 | 2173.15 |
| 1072742400000 | 2144.61 |
| 1072828800000 | 2158.74 |
| 1073001600000 | 1889.11 |
| 1073260800000 | 1952.5 |
| 1073347200000 | 1919.47 |
| 1073433600000 | 1901.88 |
| 1073520000000 | 1894.37 |
| 1073606400000 | 1977.63 |
| 1073865600000 | 1927.71 |
| 1073952000000 | 1918.33 |
| 1074038400000 | 1910.75 |
| 1074124800000 | 1938.03 |
| 1074211200000 | 1929.57 |
| 1074470400000 | 1901.48 |
| 1074556800000 | 1941.01 |
| 1074643200000 | 1956.5 |
| 1074729600000 | 1956.5 |
| 1074816000000 | 1948.74 |
| 1075075200000 | 1965.11 |
| 1075161600000 | 1952.15 |
| 1075248000000 | 1929.65 |
| 1075334400000 | 1899.41 |
| 1075420800000 | 1830.95 |
| 1075680000000 | 1830.95 |
| 1075766400000 | 1804.04 |
| 1075852800000 | 1828.4 |
| 1075939200000 | 1840.92 |
| 1076025600000 | 1878.32 |
| 1076284800000 | 1865.88 |
| 1076371200000 | 1876.57 |
| 1076457600000 | 1880.94 |
| 1076544000000 | 1856.91 |
| 1076630400000 | 1890.15 |
| 1076889600000 | 1909.31 |
| 1076976000000 | 1899.69 |
| 1077062400000 | 1929.42 |
| 1077148800000 | 1908.79 |
| 1077235200000 | 1915.49 |
| 1077494400000 | 1915.49 |
| 1077580800000 | 1843.63 |
| 1077667200000 | 1842.9 |
| 1077753600000 | 1852.85 |
| 1077840000000 | 1833.7 |
| 1078099200000 | 1858.92 |
| 1078185600000 | 1895.25 |
| 1078272000000 | 1859.35 |
| 1078358400000 | 1865.52 |
| 1078444800000 | 1868.64 |
| 1078704000000 | 1858.19 |
| 1078790400000 | 1877.61 |
| 1078876800000 | 1836.39 |
| 1078963200000 | 1767.79 |
| 1079049600000 | 1761.42 |
| 1079308800000 | 1740.78 |
| 1079395200000 | 1728.71 |
| 1079481600000 | 1780.53 |
| 1079568000000 | 1797.21 |
| 1079654400000 | 1790.53 |
| 1079913600000 | 1790.54 |
| 1080000000000 | 1788.91 |
| 1080086400000 | 1792.68 |
| 1080172800000 | 1752.85 |
| 1080259200000 | 1728.99 |
| 1080518400000 | 1735.67 |
| 1080604800000 | 1748.4 |
| 1080691200000 | 1747.4 |
| 1080777600000 | 1754.51 |
| 1080864000000 | 1802.54 |
| 1081123200000 | 1797.92 |
| 1081209600000 | 1834.7 |
| 1081296000000 | 1865.33 |
| 1081382400000 | 1900.99 |
| 1081468800000 | 1900.99 |
| 1081728000000 | 1884.91 |
| 1081814400000 | 1892.91 |
| 1081900800000 | 1905.65 |
| 1081987200000 | 1892.26 |
| 1082073600000 | 1887.9 |
| 1082332800000 | 1888.66 |
| 1082419200000 | 1946.23 |
| 1082505600000 | 1982.16 |
| 1082592000000 | 2000.38 |
| 1082678400000 | 2038.31 |
| 1082937600000 | 1976.7 |
| 1083024000000 | 2026.43 |
| 1083110400000 | 2052.09 |
| 1083196800000 | 1965.18 |
| 1083283200000 | 1939.07 |
| 1083542400000 | 1938.19 |
| 1083628800000 | 1919.77 |
| 1083715200000 | 1859.76 |
| 1083801600000 | 1837.3 |
| 1083888000000 | 1804.16 |
| 1084147200000 | 1623.17 |
| 1084233600000 | 1653.76 |
| 1084320000000 | 1730.16 |
| 1084406400000 | 1678.93 |
| 1084492800000 | 1614.87 |
| 1084752000000 | 1453.53 |
| 1084838400000 | 1461.32 |
| 1084924800000 | 1520.16 |
| 1085011200000 | 1521.67 |
| 1085097600000 | 1551.49 |
| 1085356800000 | 1547.11 |
| 1085443200000 | 1504.12 |
| 1085529600000 | 1529.37 |
| 1085616000000 | 1541 |
| 1085702400000 | 1549.35 |
| 1085961600000 | 1556.53 |
| 1086048000000 | 1537.55 |
| 1086134400000 | 1498.55 |
| 1086220800000 | 1497.76 |
| 1086307200000 | 1486.18 |
| 1086566400000 | 1506.19 |
| 1086652800000 | 1508.86 |
| 1086739200000 | 1532.82 |
| 1086825600000 | 1499.33 |
| 1086912000000 | 1481.33 |
| 1087171200000 | 1462.19 |
| 1087257600000 | 1474.3 |
| 1087344000000 | 1482.75 |
| 1087430400000 | 1482.8 |
| 1087516800000 | 1466.85 |
| 1087776000000 | 1477.96 |
| 1087862400000 | 1496.09 |
| 1087948800000 | 1473.8 |
| 1088035200000 | 1509.11 |
| 1088121600000 | 1523 |
| 1088380800000 | 1517.5 |
| 1088467200000 | 1530.51 |
| 1088553600000 | 1564.79 |
| 1088640000000 | 1589.85 |
| 1088726400000 | 1660.37 |
| 1088985600000 | 1660.37 |
| 1089072000000 | 1718.18 |
| 1089158400000 | 1746.9 |
| 1089244800000 | 1727.89 |
| 1089331200000 | 1755.18 |
| 1089590400000 | 1768.08 |
| 1089676800000 | 1716.03 |
| 1089763200000 | 1691.35 |
| 1089849600000 | 1679.93 |
| 1089936000000 | 1723.3 |
| 1090195200000 | 1699.62 |
| 1090281600000 | 1686.29 |
| 1090368000000 | 1691.49 |
| 1090454400000 | 1691.64 |
| 1090540800000 | 1694.73 |
| 1090800000000 | 1659.46 |
| 1090886400000 | 1684.82 |
| 1090972800000 | 1670.16 |
| 1091059200000 | 1640.93 |
| 1091145600000 | 1652.2 |
| 1091404800000 | 1638.99 |
| 1091491200000 | 1651.2 |
| 1091577600000 | 1633.81 |
| 1091664000000 | 1637.47 |
| 1091750400000 | 1586.58 |
| 1092009600000 | 1574.42 |
| 1092096000000 | 1600.58 |
| 1092182400000 | 1618.07 |
| 1092268800000 | 1616.46 |
| 1092355200000 | 1604.44 |
| 1092614400000 | 1589.46 |
| 1092700800000 | 1589.8 |
| 1092787200000 | 1592.09 |
| 1092873600000 | 1583.92 |
| 1092960000000 | 1593.4 |
| 1093219200000 | 1587.09 |
| 1093305600000 | 1578.78 |
| 1093392000000 | 1563.97 |
| 1093478400000 | 1567.29 |
| 1093564800000 | 1591.34 |
| 1093824000000 | 1599.72 |
| 1093910400000 | 1602.66 |
| 1093996800000 | 1644.43 |
| 1094083200000 | 1657.67 |
| 1094169600000 | 1677.56 |
| 1094428800000 | 1672.19 |
| 1094515200000 | 1662.6 |
| 1094601600000 | 1677.51 |
| 1094688000000 | 1664.3 |
| 1094774400000 | 1714.84 |
| 1095033600000 | 1718.54 |
| 1095120000000 | 1771.63 |
| 1095206400000 | 1780 |
| 1095292800000 | 1812.61 |
| 1095379200000 | 1803.83 |
| 1095638400000 | 1804.03 |
| 1095724800000 | 1838.87 |
| 1095811200000 | 1799.42 |
| 1095897600000 | 1808.07 |
| 1095984000000 | 1819.16 |
| 1096243200000 | 1786.87 |
| 1096329600000 | 1766.73 |
| 1096416000000 | 1776.42 |
| 1096502400000 | 1797.57 |
| 1096588800000 | 1838.92 |
| 1096848000000 | 1885.49 |
| 1096934400000 | 1887.85 |
| 1097020800000 | 1911.86 |
| 1097107200000 | 1916.81 |
| 1097193600000 | 1945.11 |
| 1097452800000 | 1948.29 |
| 1097539200000 | 1920.35 |
| 1097625600000 | 1950.45 |
| 1097712000000 | 1932.94 |
| 1097798400000 | 1926.35 |
| 1098057600000 | 1922.19 |
| 1098144000000 | 1928.62 |
| 1098230400000 | 1892.7 |
| 1098316800000 | 1851.62 |
| 1098403200000 | 1928.45 |
| 1098662400000 | 1902.76 |
| 1098748800000 | 1907.06 |
| 1098835200000 | 1903.45 |
| 1098921600000 | 1942.77 |
| 1099008000000 | 1940.49 |
| 1099267200000 | 1946.07 |
| 1099353600000 | 1963.64 |
| 1099440000000 | 1981.01 |
| 1099526400000 | 1999.11 |
| 1099612800000 | 2055.81 |
| 1099872000000 | 2091.71 |
| 1099958400000 | 2096.23 |
| 1100044800000 | 2112.1 |
| 1100131200000 | 2123 |
| 1100217600000 | 2140.93 |
| 1100476800000 | 2141.89 |
| 1100563200000 | 2142.72 |
| 1100649600000 | 2140.34 |
| 1100736000000 | 2141.53 |
| 1100822400000 | 2140.58 |
| 1101081600000 | 2166.6 |
| 1101168000000 | 2221.33 |
| 1101254400000 | 2234.84 |
| 1101340800000 | 2266.21 |
| 1101427200000 | 2274.6 |
| 1101686400000 | 2276.13 |
| 1101772800000 | 2363.61 |
| 1101859200000 | 2382.51 |
| 1101945600000 | 2395.68 |
| 1102032000000 | 2372.62 |
| 1102291200000 | 2369.01 |
| 1102377600000 | 2343.81 |
| 1102464000000 | 2303.96 |
| 1102550400000 | 2245.89 |
| 1102636800000 | 2184.63 |
| 1102896000000 | 2157.83 |
| 1102982400000 | 2140.89 |
| 1103068800000 | 2198.34 |
| 1103155200000 | 2236.6 |
| 1103241600000 | 2273.03 |
| 1103500800000 | 2280.22 |
| 1103587200000 | 2314.09 |
| 1103673600000 | 2350.82 |
| 1103760000000 | 2337.57 |
| 1103846400000 | 2342.61 |
| 1104105600000 | 2340.71 |
| 1104192000000 | 2366.51 |
| 1104278400000 | 2367.88 |
| 1104364800000 | 2356.95 |
| 1104451200000 | 2369.01 |
| 1104710400000 | 2397.94 |
| 1104796800000 | 2490.13 |
| 1104883200000 | 2444.23 |
| 1104969600000 | 2482.73 |
| 1105056000000 | 2512.4 |
| 1105315200000 | 2459.7 |
| 1105401600000 | 2483.12 |
| 1105488000000 | 2497.03 |
| 1105574400000 | 2503.69 |
| 1105660800000 | 2478.49 |
| 1105920000000 | 2492.37 |
| 1106006400000 | 2486.47 |
| 1106092800000 | 2549.01 |
| 1106179200000 | 2580.69 |
| 1106265600000 | 2582.95 |
| 1106524800000 | 2588.23 |
| 1106611200000 | 2577.88 |
| 1106697600000 | 2611.55 |
| 1106784000000 | 2632.1 |
| 1106870400000 | 2656.72 |
| 1107129600000 | 2649.51 |
| 1107216000000 | 2636.87 |
| 1107302400000 | 2640.28 |
| 1107388800000 | 2646.03 |
| 1107475200000 | 2659.51 |
| 1107734400000 | 2648.94 |
| 1107820800000 | 2619.58 |
| 1107907200000 | 2619.58 |
| 1107993600000 | 2619.58 |
| 1108080000000 | 2641.79 |
| 1108339200000 | 2666.44 |
| 1108425600000 | 2679.96 |
| 1108512000000 | 2716.79 |
| 1108598400000 | 2742.83 |
| 1108684800000 | 2813.93 |
| 1108944000000 | 2854.1 |
| 1109030400000 | 2881.55 |
| 1109116800000 | 2855.37 |
| 1109203200000 | 2836.22 |
| 1109289600000 | 2791.11 |
| 1109548800000 | 2790.49 |
| 1109635200000 | 2863.32 |
| 1109721600000 | 2828.45 |
| 1109808000000 | 2877.02 |
| 1109894400000 | 2864.19 |
| 1110153600000 | 2849.71 |
| 1110240000000 | 2870.55 |
| 1110326400000 | 2889.84 |
| 1110412800000 | 2884.3 |
| 1110499200000 | 2884.3 |
| 1110758400000 | 2893.43 |
| 1110844800000 | 2882.97 |
| 1110931200000 | 2907.02 |
| 1111017600000 | 2889.54 |
| 1111104000000 | 2898.46 |
| 1111363200000 | 2879.13 |
| 1111449600000 | 2875.76 |
| 1111536000000 | 2840.12 |
| 1111622400000 | 2745.16 |
| 1111708800000 | 2749.12 |
| 1111968000000 | 2689.26 |
| 1112054400000 | 2551.92 |
| 1112140800000 | 2529 |
| 1112227200000 | 2582.16 |
| 1112313600000 | 2636.65 |
| 1112572800000 | 2622.62 |
| 1112659200000 | 2605.61 |
| 1112745600000 | 2638.86 |
| 1112832000000 | 2706.09 |
| 1112918400000 | 2729.11 |
| 1113177600000 | 2718.63 |
| 1113264000000 | 2751.55 |
| 1113350400000 | 2774.61 |
| 1113436800000 | 2706.84 |
| 1113523200000 | 2660.4 |
| 1113782400000 | 2514.79 |
| 1113868800000 | 2539.46 |
| 1113955200000 | 2565.81 |
| 1114041600000 | 2458.86 |
| 1114128000000 | 2458.86 |
| 1114387200000 | 2334.49 |
| 1114473600000 | 2417.43 |
| 1114560000000 | 2499.07 |
| 1114646400000 | 2513 |
| 1114732800000 | 2501.07 |
| 1114992000000 | 2491.51 |
| 1115078400000 | 2528.93 |
| 1115164800000 | 2569.69 |
| 1115251200000 | 2569.02 |
| 1115337600000 | 2630.07 |
| 1115596800000 | 2652.51 |
| 1115683200000 | 2647.12 |
| 1115769600000 | 2617.18 |
| 1115856000000 | 2649.94 |
| 1115942400000 | 2604.83 |
| 1116201600000 | 2578.47 |
| 1116288000000 | 2578.39 |
| 1116374400000 | 2557.59 |
| 1116460800000 | 2567.01 |
| 1116547200000 | 2572.84 |
| 1116806400000 | 2576.24 |
| 1116892800000 | 2575.83 |
| 1116979200000 | 2589.76 |
| 1117065600000 | 2594.56 |
| 1117152000000 | 2626.57 |
| 1117411200000 | 2637.29 |
| 1117497600000 | 2689.75 |
| 1117584000000 | 2660.58 |
| 1117670400000 | 2669.06 |
| 1117756800000 | 2721.96 |
| 1118016000000 | 2727.06 |
| 1118102400000 | 2731.44 |
| 1118188800000 | 2754.23 |
| 1118275200000 | 2740.54 |
| 1118361600000 | 2749.9 |
| 1118620800000 | 2758.46 |
| 1118707200000 | 2796.48 |
| 1118793600000 | 2848.89 |
| 1118880000000 | 2850.77 |
| 1118966400000 | 2912.77 |
| 1119225600000 | 2912.7 |
| 1119312000000 | 2901.23 |
| 1119398400000 | 2935.9 |
| 1119484800000 | 2941.33 |
| 1119571200000 | 2955.04 |
| 1119830400000 | 2882.95 |
| 1119916800000 | 2915.39 |
| 1120003200000 | 2903.25 |
| 1120089600000 | 2868.01 |
| 1120176000000 | 2917.18 |
| 1120435200000 | 2874.06 |
| 1120521600000 | 2843.86 |
| 1120608000000 | 2868.26 |
| 1120694400000 | 2847.86 |
| 1120780800000 | 2841.55 |
| 1121040000000 | 2918.51 |
| 1121126400000 | 2930.42 |
| 1121212800000 | 2948.08 |
| 1121299200000 | 2825.19 |
| 1121385600000 | 2933.59 |
| 1121644800000 | 2927.54 |
| 1121731200000 | 2940.19 |
| 1121817600000 | 2934.96 |
| 1121904000000 | 2979.87 |
| 1121990400000 | 3002.4 |
| 1122249600000 | 2970.56 |
| 1122336000000 | 2998.06 |
| 1122422400000 | 3006.31 |
| 1122508800000 | 3007.07 |
| 1122595200000 | 3014.82 |
| 1122854400000 | 3008 |
| 1122940800000 | 3033.16 |
| 1123027200000 | 3041.77 |
| 1123113600000 | 3068.17 |
| 1123200000000 | 3072.61 |
| 1123459200000 | 3045.61 |
| 1123545600000 | 3056.55 |
| 1123632000000 | 3104.79 |
| 1123718400000 | 3095.32 |
| 1123804800000 | 3070.52 |
| 1124064000000 | 2943.09 |
| 1124150400000 | 2927.03 |
| 1124236800000 | 2929.98 |
| 1124323200000 | 2881.55 |
| 1124409600000 | 2822.48 |
| 1124668800000 | 2803.12 |
| 1124755200000 | 2744.47 |
| 1124841600000 | 2635.49 |
| 1124928000000 | 2700.84 |
| 1125014400000 | 2619.88 |
| 1125273600000 | 2390.5 |
| 1125360000000 | 2625.85 |
| 1125446400000 | 2698.25 |
| 1125532800000 | 2678.31 |
| 1125619200000 | 2660.19 |
| 1125878400000 | 2672.13 |
| 1125964800000 | 2670.76 |
| 1126051200000 | 2695.46 |
| 1126137600000 | 2763.82 |
| 1126224000000 | 2804.62 |
| 1126483200000 | 2843.01 |
| 1126569600000 | 2818.5 |
| 1126656000000 | 2795.53 |
| 1126742400000 | 2786.72 |
| 1126828800000 | 2765.51 |
| 1127088000000 | 2758.39 |
| 1127174400000 | 2709.75 |
| 1127260800000 | 2669.57 |
| 1127347200000 | 2618.44 |
| 1127433600000 | 2610.83 |
| 1127692800000 | 2652.07 |
| 1127779200000 | 2667.55 |
| 1127865600000 | 2624.79 |
| 1127952000000 | 2699.3 |
| 1128038400000 | 2779.52 |
| 1128297600000 | 2784.49 |
| 1128384000000 | 2840.97 |
| 1128470400000 | 2884.59 |
| 1128556800000 | 2822.03 |
| 1128643200000 | 2845.19 |
| 1128902400000 | 2832.37 |
| 1128988800000 | 2840.54 |
| 1129075200000 | 2809.98 |
| 1129161600000 | 2811.07 |
| 1129248000000 | 2832.11 |
| 1129507200000 | 2844.84 |
| 1129593600000 | 2857.55 |
| 1129680000000 | 2800.34 |
| 1129766400000 | 2801.81 |
| 1129852800000 | 2816.46 |
| 1130112000000 | 2806.11 |
| 1130198400000 | 2796.47 |
| 1130284800000 | 2803.34 |
| 1130371200000 | 2774.45 |
| 1130457600000 | 2777.97 |
| 1130716800000 | 2777.94 |
| 1130803200000 | 2794.89 |
| 1130889600000 | 2785.86 |
| 1130976000000 | 2787.66 |
| 1131062400000 | 2786.55 |
| 1131321600000 | 2776.2 |
| 1131408000000 | 2772.76 |
| 1131494400000 | 2788.26 |
| 1131580800000 | 2742.54 |
| 1131667200000 | 2696.83 |
| 1131926400000 | 2660.27 |
| 1132012800000 | 2655.1 |
| 1132099200000 | 2652.48 |
| 1132185600000 | 2680.27 |
| 1132272000000 | 2721.07 |
| 1132531200000 | 2757.66 |
| 1132617600000 | 2789.23 |
| 1132704000000 | 2784.73 |
| 1132790400000 | 2810.18 |
| 1132876800000 | 2779.13 |
| 1133136000000 | 2787.61 |
| 1133222400000 | 2789.8 |
| 1133308800000 | 2822.14 |
| 1133395200000 | 2841.93 |
| 1133481600000 | 2922.88 |
| 1133740800000 | 2904.65 |
| 1133827200000 | 2925.53 |
| 1133913600000 | 2992.58 |
| 1134000000000 | 3006.63 |
| 1134086400000 | 3088.03 |
| 1134345600000 | 3145.33 |
| 1134432000000 | 3129.26 |
| 1134518400000 | 3083.65 |
| 1134604800000 | 3032.97 |
| 1134691200000 | 2996.1 |
| 1134950400000 | 3052.9 |
| 1135036800000 | 3060.37 |
| 1135123200000 | 3048.82 |
| 1135209600000 | 3058.58 |
| 1135296000000 | 3049.23 |
| 1135555200000 | 3049.23 |
| 1135641600000 | 3077.84 |
| 1135728000000 | 3106.2 |
| 1135814400000 | 3095.73 |
| 1135900800000 | 3092.59 |
| 1136160000000 | 3100.05 |
| 1136246400000 | 3153.67 |
| 1136332800000 | 3250.4 |
| 1136419200000 | 3273.96 |
| 1136505600000 | 3329.46 |
| 1136764800000 | 3462.4 |
| 1136851200000 | 3466.06 |
| 1136937600000 | 3473.43 |
| 1137024000000 | 3514.69 |
| 1137110400000 | 3544.7 |
| 1137369600000 | 3461.96 |
| 1137456000000 | 3392.37 |
| 1137542400000 | 3289.72 |
| 1137628800000 | 3437.14 |
| 1137715200000 | 3402.64 |
| 1137974400000 | 3300.13 |
| 1138060800000 | 3308.35 |
| 1138147200000 | 3435.9 |
| 1138233600000 | 3497.6 |
| 1138320000000 | 3467.42 |
| 1138579200000 | 3490.53 |
| 1138665600000 | 3490.91 |
| 1138752000000 | 3529.73 |
| 1138838400000 | 3582.46 |
| 1138924800000 | 3591.63 |
| 1139184000000 | 3643.63 |
| 1139270400000 | 3695.34 |
| 1139356800000 | 3627.99 |
| 1139443200000 | 3658.5 |
| 1139529600000 | 3707.34 |
| 1139788800000 | 3719.38 |
| 1139875200000 | 3681.76 |
| 1139961600000 | 3701.78 |
| 1140048000000 | 3691.13 |
| 1140134400000 | 3668.43 |
| 1140393600000 | 3640.3 |
| 1140480000000 | 3587.62 |
| 1140566400000 | 3537.71 |
| 1140652800000 | 3560.02 |
| 1140739200000 | 3559.74 |
| 1140998400000 | 3599.05 |
| 1141084800000 | 3585.34 |
| 1141171200000 | 3636.21 |
| 1141257600000 | 3666.64 |
| 1141344000000 | 3697.87 |
| 1141603200000 | 3753.34 |
| 1141689600000 | 3642.74 |
| 1141776000000 | 3578.61 |
| 1141862400000 | 3591.62 |
| 1141948800000 | 3643.48 |
| 1142208000000 | 3671.14 |
| 1142294400000 | 3687.04 |
| 1142380800000 | 3712.23 |
| 1142467200000 | 3771.82 |
| 1142553600000 | 3820.85 |
| 1142812800000 | 3844.25 |
| 1142899200000 | 3892.1 |
| 1142985600000 | 3853.3 |
| 1143072000000 | 3861.44 |
| 1143158400000 | 3875.33 |
| 1143417600000 | 3924.88 |
| 1143504000000 | 3914.79 |
| 1143590400000 | 3883.65 |
| 1143676800000 | 3894.29 |
| 1143763200000 | 3910.57 |
| 1144022400000 | 3954.16 |
| 1144108800000 | 3951.14 |
| 1144195200000 | 3995.07 |
| 1144281600000 | 4041.6 |
| 1144368000000 | 4089.91 |
| 1144627200000 | 4093.32 |
| 1144713600000 | 4065.19 |
| 1144800000000 | 4132.75 |
| 1144886400000 | 4150.53 |
| 1144972800000 | 4150.53 |
| 1145232000000 | 4176.99 |
| 1145318400000 | 4292.12 |
| 1145404800000 | 4414.04 |
| 1145491200000 | 4466.13 |
| 1145577600000 | 4489.35 |
| 1145836800000 | 4512.99 |
| 1145923200000 | 4551.3 |
| 1146009600000 | 4647.98 |
| 1146096000000 | 4646.43 |
| 1146182400000 | 4586.08 |
| 1146441600000 | 4669.61 |
| 1146528000000 | 4657.11 |
| 1146614400000 | 4673.88 |
| 1146700800000 | 4691.85 |
| 1146787200000 | 4691.86 |
| 1147046400000 | 4746.08 |
| 1147132800000 | 4750.94 |
| 1147219200000 | 4806.42 |
| 1147305600000 | 4927.51 |
| 1147392000000 | 4810.13 |
| 1147651200000 | 4294.6 |
| 1147737600000 | 4290.56 |
| 1147824000000 | 4476.44 |
| 1147910400000 | 4187.06 |
| 1147996800000 | 4115.46 |
| 1148256000000 | 3658.06 |
| 1148342400000 | 3813.9 |
| 1148428800000 | 3732.14 |
| 1148515200000 | 3732.14 |
| 1148601600000 | 3772.44 |
| 1148860800000 | 3868.7 |
| 1148947200000 | 3978.71 |
| 1149033600000 | 3893.04 |
| 1149120000000 | 3792.34 |
| 1149206400000 | 3881.81 |
| 1149465600000 | 3881.14 |
| 1149552000000 | 3773.29 |
| 1149638400000 | 3683.03 |
| 1149724800000 | 3517.43 |
| 1149811200000 | 3650.57 |
| 1150070400000 | 3652.95 |
| 1150156800000 | 3519.85 |
| 1150243200000 | 3473.19 |
| 1150329600000 | 3519.62 |
| 1150416000000 | 3721.36 |
| 1150675200000 | 3662.6 |
| 1150761600000 | 3634.48 |
| 1150848000000 | 3665.05 |
| 1150934400000 | 3678.71 |
| 1151020800000 | 3661.45 |
| 1151280000000 | 3643.57 |
| 1151366400000 | 3669.04 |
| 1151452800000 | 3650.43 |
| 1151539200000 | 3670.53 |
| 1151625600000 | 3788.96 |
| 1151884800000 | 3893.24 |
| 1151971200000 | 3988.83 |
| 1152057600000 | 3980.96 |
| 1152144000000 | 3959.7 |
| 1152230400000 | 4046.58 |
| 1152489600000 | 4047.15 |
| 1152576000000 | 4043.32 |
| 1152662400000 | 4009.21 |
| 1152748800000 | 3981.52 |
| 1152835200000 | 3859.82 |
| 1153094400000 | 3742.28 |
| 1153180800000 | 3784.47 |
| 1153267200000 | 3770.57 |
| 1153353600000 | 3907.58 |
| 1153440000000 | 3912.86 |
| 1153699200000 | 3910.19 |
| 1153785600000 | 3976.53 |
| 1153872000000 | 4023.93 |
| 1153958400000 | 4110.69 |
| 1154044800000 | 4060.17 |
| 1154304000000 | 4113.08 |
| 1154390400000 | 4125.61 |
| 1154476800000 | 4159.01 |
| 1154563200000 | 4123.64 |
| 1154649600000 | 4142.71 |
| 1154908800000 | 4163.01 |
| 1154995200000 | 4171.49 |
| 1155081600000 | 4239.18 |
| 1155168000000 | 4174.56 |
| 1155254400000 | 4201.22 |
| 1155513600000 | 4181.06 |
| 1155600000000 | 4202.45 |
| 1155686400000 | 4229.73 |
| 1155772800000 | 4229.73 |
| 1155859200000 | 4242.33 |
| 1156118400000 | 4242.33 |
| 1156204800000 | 4242.19 |
| 1156291200000 | 4219.31 |
| 1156377600000 | 4146.58 |
| 1156464000000 | 4120.22 |
| 1156723200000 | 4084.01 |
| 1156809600000 | 4160.11 |
| 1156896000000 | 4144.53 |
| 1156982400000 | 4153.8 |
| 1157068800000 | 4200.82 |
| 1157328000000 | 4262.37 |
| 1157414400000 | 4241.77 |
| 1157500800000 | 4268.01 |
| 1157587200000 | 4260.04 |
| 1157673600000 | 4263.52 |
| 1157932800000 | 4186.4 |
| 1158019200000 | 4124.99 |
| 1158105600000 | 4156.3 |
| 1158192000000 | 4174.59 |
| 1158278400000 | 4208.61 |
| 1158537600000 | 4194.25 |
| 1158624000000 | 4218.87 |
| 1158710400000 | 4244.92 |
| 1158796800000 | 4331.5 |
| 1158883200000 | 4279.84 |
| 1159142400000 | 4268.56 |
| 1159228800000 | 4234.72 |
| 1159315200000 | 4263.29 |
| 1159401600000 | 4253.07 |
| 1159488000000 | 4269.11 |
| 1159747200000 | 4256.19 |
| 1159833600000 | 4315.47 |
| 1159920000000 | 4289.2 |
| 1160006400000 | 4361.29 |
| 1160092800000 | 4347.87 |
| 1160352000000 | 4304.59 |
| 1160438400000 | 4337.01 |
| 1160524800000 | 4331.73 |
| 1160611200000 | 4324.28 |
| 1160697600000 | 4369.44 |
| 1160956800000 | 4398.54 |
| 1161043200000 | 4441.9 |
| 1161129600000 | 4408.51 |
| 1161216000000 | 4413.01 |
| 1161302400000 | 4436.78 |
| 1161561600000 | 4433.15 |
| 1161648000000 | 4433.15 |
| 1161734400000 | 4433.15 |
| 1161820800000 | 4459.91 |
| 1161907200000 | 4461.14 |
| 1162166400000 | 4502.4 |
| 1162252800000 | 4490.8 |
| 1162339200000 | 4484.92 |
| 1162425600000 | 4553.14 |
| 1162512000000 | 4594.88 |
| 1162771200000 | 4627.73 |
| 1162857600000 | 4617.34 |
| 1162944000000 | 4626.87 |
| 1163030400000 | 4621.92 |
| 1163116800000 | 4617.02 |
| 1163376000000 | 4558.32 |
| 1163462400000 | 4638.35 |
| 1163548800000 | 4591.15 |
| 1163635200000 | 4630.58 |
| 1163721600000 | 4638.76 |
| 1163980800000 | 4636.06 |
| 1164067200000 | 4656.53 |
| 1164153600000 | 4707.29 |
| 1164240000000 | 4702.64 |
| 1164326400000 | 4693.8 |
| 1164585600000 | 4725.73 |
| 1164672000000 | 4605.72 |
| 1164758400000 | 4641.19 |
| 1164844800000 | 4624.39 |
| 1164931200000 | 4677.94 |
| 1165190400000 | 4694.11 |
| 1165276800000 | 4783.71 |
| 1165363200000 | 4798.16 |
| 1165449600000 | 4924.62 |
| 1165536000000 | 4931.02 |
| 1165795200000 | 4898.84 |
| 1165881600000 | 4909.84 |
| 1165968000000 | 4926.45 |
| 1166054400000 | 4904.58 |
| 1166140800000 | 4934.71 |
| 1166400000000 | 4913.93 |
| 1166486400000 | 4736.75 |
| 1166572800000 | 4847.5 |
| 1166659200000 | 4925.78 |
| 1166745600000 | 4953.44 |
| 1167004800000 | 4953.44 |
| 1167091200000 | 4926.57 |
| 1167177600000 | 4998.8 |
| 1167264000000 | 4997.55 |
| 1167350400000 | 5022 |
| 1167696000000 | 5133.82 |
| 1167782400000 | 5192.59 |
| 1167868800000 | 5127.17 |
| 1167955200000 | 5223.88 |
| 1168214400000 | 5166.59 |
| 1168300800000 | 5064.58 |
| 1168387200000 | 4815.72 |
| 1168473600000 | 4808.26 |
| 1168560000000 | 4724.66 |
| 1168819200000 | 4892.83 |
| 1168905600000 | 4959.11 |
| 1168992000000 | 4971.13 |
| 1169078400000 | 5036.7 |
| 1169164800000 | 5048.69 |
| 1169424000000 | 5085.73 |
| 1169510400000 | 5084.34 |
| 1169596800000 | 5069.3 |
| 1169683200000 | 4974.39 |
| 1169769600000 | 4933.77 |
| 1170028800000 | 4930.44 |
| 1170115200000 | 4910.17 |
| 1170201600000 | 4886.63 |
| 1170288000000 | 4951.46 |
| 1170374400000 | 4996.88 |
| 1170633600000 | 4961.36 |
| 1170720000000 | 4981.53 |
| 1170806400000 | 4997.91 |
| 1170892800000 | 4966.08 |
| 1170979200000 | 4929.44 |
| 1171238400000 | 4908.15 |
| 1171324800000 | 4843.12 |
| 1171411200000 | 4898.96 |
| 1171497600000 | 5082.47 |
| 1171584000000 | 5049.17 |
| 1171843200000 | 5045.01 |
| 1171929600000 | 5073.71 |
| 1172016000000 | 5172.1 |
| 1172102400000 | 5149.22 |
| 1172188800000 | 5103.5 |
| 1172448000000 | 5094.25 |
| 1172534400000 | 5032.44 |
| 1172620800000 | 4957.55 |
| 1172707200000 | 4993.62 |
| 1172793600000 | 4959.78 |
| 1173052800000 | 4659.23 |
| 1173139200000 | 4777.01 |
| 1173225600000 | 4803.2 |
| 1173312000000 | 4934.16 |
| 1173398400000 | 4897.78 |
| 1173657600000 | 4990.76 |
| 1173744000000 | 4991.28 |
| 1173830400000 | 4876.69 |
| 1173916800000 | 4964.68 |
| 1174003200000 | 4969.96 |
| 1174262400000 | 4969.96 |
| 1174348800000 | 5030.73 |
| 1174435200000 | 5112.46 |
| 1174521600000 | 5177.53 |
| 1174608000000 | 5144.28 |
| 1174867200000 | 5148.92 |
| 1174953600000 | 5137.2 |
| 1175040000000 | 5079.19 |
| 1175126400000 | 5148.3 |
| 1175212800000 | 5117.73 |
| 1175472000000 | 5175.12 |
| 1175558400000 | 5302.76 |
| 1175644800000 | 5335.05 |
| 1175731200000 | 5329.61 |
| 1175817600000 | 5329.61 |
| 1176076800000 | 5367.98 |
| 1176163200000 | 5397.35 |
| 1176249600000 | 5416.7 |
| 1176336000000 | 5398.81 |
| 1176422400000 | 5426.46 |
| 1176681600000 | 5492.43 |
| 1176768000000 | 5524.33 |
| 1176854400000 | 5593.46 |
| 1176940800000 | 5466.44 |
| 1177027200000 | 5596.6 |
| 1177286400000 | 5593.76 |
| 1177372800000 | 5582.58 |
| 1177459200000 | 5594.24 |
| 1177545600000 | 5639.53 |
| 1177632000000 | 5671.37 |
| 1177891200000 | 5598.27 |
| 1177977600000 | 5615.68 |
| 1178064000000 | 5736.63 |
| 1178150400000 | 5708.47 |
| 1178236800000 | 5771.5 |
| 1178496000000 | 5858.03 |
| 1178582400000 | 5824.56 |
| 1178668800000 | 5949.06 |
| 1178755200000 | 5969.42 |
| 1178841600000 | 5894.38 |
| 1179100800000 | 6016.42 |
| 1179187200000 | 5974.82 |
| 1179273600000 | 6024.24 |
| 1179360000000 | 6031.09 |
| 1179446400000 | 6014 |
| 1179705600000 | 6060.47 |
| 1179792000000 | 6236.62 |
| 1179878400000 | 6274.02 |
| 1179964800000 | 6197.31 |
| 1180051200000 | 6281.25 |
| 1180310400000 | 6325.46 |
| 1180396800000 | 6264.5 |
| 1180483200000 | 6224.58 |
| 1180569600000 | 6358.28 |
| 1180656000000 | 6358.28 |
| 1180915200000 | 6472.89 |
| 1181001600000 | 6403.03 |
| 1181088000000 | 6362.83 |
| 1181174400000 | 6337.29 |
| 1181260800000 | 6061.52 |
| 1181520000000 | 6122.69 |
| 1181606400000 | 6251.15 |
| 1181692800000 | 6184.95 |
| 1181779200000 | 6222.15 |
| 1181865600000 | 6278.07 |
| 1182124800000 | 6396.09 |
| 1182211200000 | 6452.64 |
| 1182297600000 | 6476.04 |
| 1182384000000 | 6457.51 |
| 1182470400000 | 6522.28 |
| 1182729600000 | 6530.04 |
| 1182816000000 | 6420.45 |
| 1182902400000 | 6268.29 |
| 1182988800000 | 6263.69 |
| 1183075200000 | 6365.84 |
| 1183334400000 | 6456.3 |
| 1183420800000 | 6492.29 |
| 1183507200000 | 6507.12 |
| 1183593600000 | 6548.84 |
| 1183680000000 | 6548.82 |
| 1183939200000 | 6629.29 |
| 1184025600000 | 6669.18 |
| 1184112000000 | 6622.34 |
| 1184198400000 | 6593.59 |
| 1184284800000 | 6654.01 |
| 1184544000000 | 6622 |
| 1184630400000 | 6643.98 |
| 1184716800000 | 6646.43 |
| 1184803200000 | 6725.61 |
| 1184889600000 | 6846.13 |
| 1185148800000 | 6965.35 |
| 1185235200000 | 7091.59 |
| 1185321600000 | 6980.01 |
| 1185408000000 | 6844.12 |
| 1185494400000 | 6609.23 |
| 1185753600000 | 6614.62 |
| 1185840000000 | 6655.33 |
| 1185926400000 | 6329.9 |
| 1186012800000 | 6306.6 |
| 1186099200000 | 6257 |
| 1186358400000 | 5997.13 |
| 1186444800000 | 5947.93 |
| 1186531200000 | 6232.2 |
| 1186617600000 | 6135.96 |
| 1186704000000 | 6017.65 |
| 1186963200000 | 6015.43 |
| 1187049600000 | 5870.18 |
| 1187136000000 | 5458.94 |
| 1187222400000 | 4960.65 |
| 1187308800000 | 4960.65 |
| 1187568000000 | 5369.28 |
| 1187654400000 | 5174.77 |
| 1187740800000 | 5416.27 |
| 1187827200000 | 5565.73 |
| 1187913600000 | 5569.05 |
| 1188172800000 | 5710.82 |
| 1188259200000 | 5735.07 |
| 1188345600000 | 5712.56 |
| 1188432000000 | 5745.27 |
| 1188518400000 | 5924.45 |
| 1188777600000 | 5902.01 |
| 1188864000000 | 5830.18 |
| 1188950400000 | 5864.47 |
| 1189036800000 | 5955.79 |
| 1189123200000 | 5978.33 |
| 1189382400000 | 5926.53 |
| 1189468800000 | 5917.67 |
| 1189555200000 | 5908.73 |
| 1189641600000 | 5983.04 |
| 1189728000000 | 6036.79 |
| 1189987200000 | 6030.33 |
| 1190073600000 | 6095.36 |
| 1190160000000 | 6293.02 |
| 1190246400000 | 6302.7 |
| 1190332800000 | 6420.51 |
| 1190592000000 | 6514.01 |
| 1190678400000 | 6429.47 |
| 1190764800000 | 6491.14 |
| 1190851200000 | 6608.7 |
| 1190937600000 | 6522.66 |
| 1191196800000 | 6591.38 |
| 1191283200000 | 6656.89 |
| 1191369600000 | 6589.32 |
| 1191456000000 | 6632.78 |
| 1191542400000 | 6697.44 |
| 1191801600000 | 6723.07 |
| 1191888000000 | 6819.33 |
| 1191974400000 | 6890.19 |
| 1192060800000 | 6984.1 |
| 1192147200000 | 6984.1 |
| 1192406400000 | 6984.1 |
| 1192492800000 | 6984.1 |
| 1192579200000 | 7099.75 |
| 1192665600000 | 7114.1 |
| 1192752000000 | 6951.74 |
| 1193011200000 | 6653.28 |
| 1193097600000 | 6878.68 |
| 1193184000000 | 6801.8 |
| 1193270400000 | 6965.26 |
| 1193356800000 | 6996.5 |
| 1193616000000 | 7043.03 |
| 1193702400000 | 7057.51 |
| 1193788800000 | 7141.68 |
| 1193875200000 | 7195.48 |
| 1193961600000 | 7128.9 |
| 1194220800000 | 6944.27 |
| 1194307200000 | 7096.89 |
| 1194393600000 | 7045.36 |
| 1194480000000 | 6997.52 |
| 1194566400000 | 7087.78 |
| 1194825600000 | 7000.64 |
| 1194912000000 | 6921.24 |
| 1194998400000 | 7060.22 |
| 1195084800000 | 7088.27 |
| 1195171200000 | 6982.59 |
| 1195430400000 | 6912.63 |
| 1195516800000 | 6893.83 |
| 1195603200000 | 6654.01 |
| 1195689600000 | 6689.26 |
| 1195776000000 | 6677.2 |
| 1196035200000 | 6848.99 |
| 1196121600000 | 6850.96 |
| 1196208000000 | 6866.36 |
| 1196294400000 | 6942.01 |
| 1196380800000 | 6883.93 |
| 1196640000000 | 7019.69 |
| 1196726400000 | 7172.68 |
| 1196812800000 | 7256.32 |
| 1196899200000 | 7334.15 |
| 1196985600000 | 7295.97 |
| 1197244800000 | 7288.28 |
| 1197331200000 | 7377.08 |
| 1197417600000 | 7335.75 |
| 1197504000000 | 7226.04 |
| 1197590400000 | 7208.72 |
| 1197849600000 | 6953.94 |
| 1197936000000 | 6940.93 |
| 1198022400000 | 6944.01 |
| 1198108800000 | 6944.01 |
| 1198195200000 | 6945.85 |
| 1198454400000 | 6955.08 |
| 1198540800000 | 6955.08 |
| 1198627200000 | 6487.91 |
| 1198713600000 | 6544.36 |
| 1198800000000 | 6564.64 |
| 1199059200000 | 6566.04 |
| 1199232000000 | 6531.92 |
| 1199318400000 | 6462.53 |
| 1199404800000 | 6553.03 |
| 1199664000000 | 6548.28 |
| 1199750400000 | 6594.84 |
| 1199836800000 | 6752.32 |
| 1199923200000 | 6752.32 |
| 1200009600000 | 6755.18 |
| 1200268800000 | 6731.24 |
| 1200355200000 | 6584.21 |
| 1200441600000 | 6255.19 |
| 1200528000000 | 6365.98 |
| 1200614400000 | 6204.84 |
| 1200873600000 | 5937.49 |
| 1200960000000 | 5430.09 |
| 1201046400000 | 5913.63 |
| 1201132800000 | 5968.08 |
| 1201219200000 | 6206.49 |
| 1201478400000 | 6067.74 |
| 1201564800000 | 6181.17 |
| 1201651200000 | 6229.99 |
| 1201737600000 | 6276.76 |
| 1201824000000 | 6327.82 |
| 1202083200000 | 6413.75 |
| 1202169600000 | 6402.82 |
| 1202256000000 | 6247.97 |
| 1202342400000 | 6247.97 |
| 1202428800000 | 6251.02 |
| 1202688000000 | 6144 |
| 1202774400000 | 6140.6 |
| 1202860800000 | 6152.26 |
| 1202947200000 | 6293.41 |
| 1203033600000 | 6349.13 |
| 1203292800000 | 6341.1 |
| 1203379200000 | 6375.56 |
| 1203465600000 | 6238.44 |
| 1203552000000 | 6323.54 |
| 1203638400000 | 6335.44 |
| 1203897600000 | 6450.25 |
| 1203984000000 | 6515.11 |
| 1204070400000 | 6549.36 |
| 1204156800000 | 6526.13 |
| 1204243200000 | 6543.1 |
| 1204502400000 | 6368.3 |
| 1204588800000 | 6361.02 |
| 1204675200000 | 6392.74 |
| 1204761600000 | 6424.75 |
| 1204848000000 | 6424.75 |
| 1205107200000 | 6029.92 |
| 1205193600000 | 6031.77 |
| 1205280000000 | 6107.18 |
| 1205366400000 | 5779.99 |
| 1205452800000 | 5647.04 |
| 1205712000000 | 5298.12 |
| 1205798400000 | 5386.14 |
| 1205884800000 | 5347.68 |
| 1205971200000 | 5347.68 |
| 1206057600000 | 5347.68 |
| 1206316800000 | 5439.55 |
| 1206403200000 | 5676.58 |
| 1206489600000 | 5822.35 |
| 1206576000000 | 5854.26 |
| 1206662400000 | 5887.67 |
| 1206921600000 | 5780.45 |
| 1207008000000 | 5695.96 |
| 1207094400000 | 5568.56 |
| 1207180800000 | 5278.58 |
| 1207267200000 | 5342.48 |
| 1207526400000 | 5467.5 |
| 1207612800000 | 5403.16 |
| 1207699200000 | 5224.69 |
| 1207785600000 | 5363.42 |
| 1207872000000 | 5475.96 |
| 1208131200000 | 5398.02 |
| 1208217600000 | 5454.57 |
| 1208304000000 | 5532.31 |
| 1208390400000 | 5581.89 |
| 1208476800000 | 5599.75 |
| 1208736000000 | 5666.58 |
| 1208822400000 | 5638.01 |
| 1208908800000 | 5700.59 |
| 1208995200000 | 5554.01 |
| 1209081600000 | 5483.35 |
| 1209340800000 | 5560.15 |
| 1209427200000 | 5603.36 |
| 1209513600000 | 5612.69 |
| 1209600000000 | 5612.69 |
| 1209686400000 | 5649.13 |
| 1209945600000 | 5723.83 |
| 1210032000000 | 5695.05 |
| 1210118400000 | 5734.74 |
| 1210204800000 | 5775.37 |
| 1210291200000 | 5811.08 |
| 1210550400000 | 5786.05 |
| 1210636800000 | 5897.89 |
| 1210723200000 | 6025.57 |
| 1210809600000 | 6066.31 |
| 1210896000000 | 6231.72 |
| 1211155200000 | 6337.15 |
| 1211241600000 | 6337.15 |
| 1211328000000 | 6342.62 |
| 1211414400000 | 6415.41 |
| 1211500800000 | 6324.72 |
| 1211760000000 | 6257.15 |
| 1211846400000 | 6287.69 |
| 1211932800000 | 6305.87 |
| 1212019200000 | 6286.91 |
| 1212105600000 | 6275.93 |
| 1212364800000 | 6250.93 |
| 1212451200000 | 6181.24 |
| 1212537600000 | 6090.52 |
| 1212624000000 | 6160.3 |
| 1212710400000 | 6213.38 |
| 1212969600000 | 6188.51 |
| 1213056000000 | 6066.5 |
| 1213142400000 | 6149.99 |
| 1213228800000 | 6243.23 |
| 1213315200000 | 6285.46 |
| 1213574400000 | 6302.24 |
| 1213660800000 | 6339.02 |
| 1213747200000 | 6237.35 |
| 1213833600000 | 6300.01 |
| 1213920000000 | 6289.53 |
| 1214179200000 | 6223.85 |
| 1214265600000 | 6242.85 |
| 1214352000000 | 6196.77 |
| 1214438400000 | 6259.28 |
| 1214524800000 | 6298.26 |
| 1214784000000 | 6294.15 |
| 1214870400000 | 6319.21 |
| 1214956800000 | 6263.75 |
| 1215043200000 | 6121.1 |
| 1215129600000 | 6237.64 |
| 1215388800000 | 6233.26 |
| 1215475200000 | 6113.76 |
| 1215561600000 | 6115.63 |
| 1215648000000 | 6058.44 |
| 1215734400000 | 6038.23 |
| 1215993600000 | 6031 |
| 1216080000000 | 5932.18 |
| 1216166400000 | 5910.3 |
| 1216252800000 | 5744.38 |
| 1216339200000 | 5622.02 |
| 1216598400000 | 5786.6 |
| 1216684800000 | 5767.64 |
| 1216771200000 | 5749.69 |
| 1216857600000 | 5752.96 |
| 1216944000000 | 5803.27 |
| 1217203200000 | 5806.52 |
| 1217289600000 | 5738.97 |
| 1217376000000 | 5738.97 |
| 1217462400000 | 5783.97 |
| 1217548800000 | 5671.43 |
| 1217808000000 | 5596.13 |
| 1217894400000 | 5429.12 |
| 1217980800000 | 5352.04 |
| 1218067200000 | 5356.95 |
| 1218153600000 | 5276.32 |
| 1218412800000 | 5034.53 |
| 1218499200000 | 4839.69 |
| 1218585600000 | 4646.69 |
| 1218672000000 | 4802.08 |
| 1218758400000 | 4730.64 |
| 1219017600000 | 4730.64 |
| 1219104000000 | 4605.56 |
| 1219190400000 | 4744.36 |
| 1219276800000 | 4824.99 |
| 1219363200000 | 4949.91 |
| 1219622400000 | 4913.72 |
| 1219708800000 | 4891.05 |
| 1219795200000 | 4909.68 |
| 1219881600000 | 4930.93 |
| 1219968000000 | 4943.05 |
| 1220227200000 | 4938.6 |
| 1220313600000 | 4788.73 |
| 1220400000000 | 4685.8 |
| 1220486400000 | 4579.53 |
| 1220572800000 | 4317.97 |
| 1220832000000 | 4433.95 |
| 1220918400000 | 4179.44 |
| 1221004800000 | 3824.94 |
| 1221091200000 | 3879.48 |
| 1221177600000 | 3791.59 |
| 1221436800000 | 3576.85 |
| 1221523200000 | 3511.31 |
| 1221609600000 | 3651.56 |
| 1221696000000 | 3874.57 |
| 1221782400000 | 4160.92 |
| 1222041600000 | 4180.76 |
| 1222128000000 | 4107.95 |
| 1222214400000 | 4177.84 |
| 1222300800000 | 4101.27 |
| 1222387200000 | 4023.54 |
| 1222646400000 | 3999.47 |
| 1222732800000 | 3999.86 |
| 1222819200000 | 3999.65 |
| 1222905600000 | 4001.24 |
| 1222992000000 | 4001.62 |
| 1223251200000 | 3123.34 |
| 1223337600000 | 3122.13 |
| 1223424000000 | 2816.06 |
| 1223510400000 | 2816.7 |
| 1223596800000 | 2735.74 |
| 1223856000000 | 2754.46 |
| 1223942400000 | 3007.61 |
| 1224028800000 | 2936.71 |
| 1224115200000 | 2800.37 |
| 1224201600000 | 2755.72 |
| 1224460800000 | 2756.03 |
| 1224547200000 | 2393.69 |
| 1224633600000 | 2272.75 |
| 1224720000000 | 2180.42 |
| 1224806400000 | 2045.05 |
| 1225065600000 | 1770.4 |
| 1225152000000 | 1728.56 |
| 1225238400000 | 1660.78 |
| 1225324800000 | 1758.66 |
| 1225411200000 | 1855.05 |
| 1225670400000 | 2011.69 |
| 1225756800000 | 2034.93 |
| 1225843200000 | 1963.49 |
| 1225929600000 | 1861.55 |
| 1226016000000 | 1957.79 |
| 1226275200000 | 1969.09 |
| 1226361600000 | 1893.09 |
| 1226448000000 | 1837.07 |
| 1226534400000 | 1747.59 |
| 1226620800000 | 1777.98 |
| 1226880000000 | 1708.9 |
| 1226966400000 | 1847.18 |
| 1227052800000 | 1808.97 |
| 1227139200000 | 1694.66 |
| 1227225600000 | 1659.87 |
| 1227484800000 | 1654.88 |
| 1227571200000 | 1699.01 |
| 1227657600000 | 1697.93 |
| 1227744000000 | 1694.33 |
| 1227830400000 | 1636.99 |
| 1228089600000 | 1615.39 |
| 1228176000000 | 1560.8 |
| 1228262400000 | 1559.48 |
| 1228348800000 | 1612.94 |
| 1228435200000 | 1591.26 |
| 1228694400000 | 1591.74 |
| 1228780800000 | 1740.11 |
| 1228867200000 | 1783.9 |
| 1228953600000 | 1759.55 |
| 1229040000000 | 1713.09 |
| 1229299200000 | 1747.66 |
| 1229385600000 | 1736.65 |
| 1229472000000 | 1773.74 |
| 1229558400000 | 1814.48 |
| 1229644800000 | 1808.5 |
| 1229904000000 | 1794.67 |
| 1229990400000 | 1783.32 |
| 1230076800000 | 1817.15 |
| 1230163200000 | 1817.15 |
| 1230249600000 | 1794.56 |
| 1230508800000 | 1795.69 |
| 1230595200000 | 1842.5 |
| 1230681600000 | 1851.48 |
| 1230854400000 | 1792.37 |
| 1231113600000 | 1873.82 |
| 1231200000000 | 1965.49 |
| 1231286400000 | 2017.7 |
| 1231372800000 | 1950.19 |
| 1231459200000 | 1995.15 |
| 1231718400000 | 1931.47 |
| 1231804800000 | 1882.65 |
| 1231891200000 | 1853.03 |
| 1231977600000 | 1819.65 |
| 1232064000000 | 1849.96 |
| 1232323200000 | 1825.6 |
| 1232409600000 | 1807.95 |
| 1232496000000 | 1802.83 |
| 1232582400000 | 1837.67 |
| 1232668800000 | 1752.15 |
| 1232928000000 | 1717.1 |
| 1233014400000 | 1736.48 |
| 1233100800000 | 1718.85 |
| 1233187200000 | 1720.36 |
| 1233273600000 | 1719.83 |
| 1233532800000 | 1634.21 |
| 1233619200000 | 1637.71 |
| 1233705600000 | 1647.03 |
| 1233792000000 | 1646.65 |
| 1233878400000 | 1687.85 |
| 1234137600000 | 1679.81 |
| 1234224000000 | 1673.8 |
| 1234310400000 | 1664.98 |
| 1234396800000 | 1659.79 |
| 1234483200000 | 1704.91 |
| 1234742400000 | 1714.65 |
| 1234828800000 | 1633.52 |
| 1234915200000 | 1646.75 |
| 1235001600000 | 1627.9 |
| 1235088000000 | 1599.36 |
| 1235347200000 | 1635.74 |
| 1235433600000 | 1597.84 |
| 1235520000000 | 1605.88 |
| 1235606400000 | 1590.73 |
| 1235692800000 | 1616.74 |
| 1235952000000 | 1586.88 |
| 1236038400000 | 1646.87 |
| 1236124800000 | 1655.45 |
| 1236211200000 | 1645.29 |
| 1236297600000 | 1651.56 |
| 1236556800000 | 1649.96 |
| 1236643200000 | 1649.61 |
| 1236729600000 | 1655.46 |
| 1236816000000 | 1645.16 |
| 1236902400000 | 1660.08 |
| 1237161600000 | 1617.7 |
| 1237248000000 | 1600.35 |
| 1237334400000 | 1606.27 |
| 1237420800000 | 1616.48 |
| 1237507200000 | 1637.93 |
| 1237766400000 | 1680.14 |
| 1237852800000 | 1717.77 |
| 1237939200000 | 1708.33 |
| 1238025600000 | 1709.68 |
| 1238112000000 | 1745.02 |
| 1238371200000 | 1704.56 |
| 1238457600000 | 1716.57 |
| 1238544000000 | 1706.64 |
| 1238630400000 | 1710.65 |
| 1238716800000 | 1716.44 |
| 1238976000000 | 1759.4 |
| 1239062400000 | 1744.16 |
| 1239148800000 | 1737.5 |
| 1239235200000 | 1738.22 |
| 1239321600000 | 1738.22 |
| 1239580800000 | 1851.16 |
| 1239667200000 | 1937.31 |
| 1239753600000 | 2020.03 |
| 1239840000000 | 2126.29 |
| 1239926400000 | 2170.39 |
| 1240185600000 | 2292.56 |
| 1240272000000 | 2269.81 |
| 1240358400000 | 2165.03 |
| 1240444800000 | 2093.97 |
| 1240531200000 | 2138.59 |
| 1240790400000 | 2133.44 |
| 1240876800000 | 2180.96 |
| 1240963200000 | 2261.48 |
| 1241049600000 | 2412.79 |
| 1241136000000 | 2406.35 |
| 1241395200000 | 2510.82 |
| 1241481600000 | 2515.29 |
| 1241568000000 | 2596.04 |
| 1241654400000 | 2718.05 |
| 1241740800000 | 2820.45 |
| 1242000000000 | 2839.48 |
| 1242086400000 | 2951.23 |
| 1242172800000 | 3072.6 |
| 1242259200000 | 2936.58 |
| 1242345600000 | 2735.16 |
| 1242604800000 | 2869.83 |
| 1242691200000 | 2972.19 |
| 1242777600000 | 2975.86 |
| 1242864000000 | 2974.38 |
| 1242950400000 | 2975.04 |
| 1243209600000 | 3000.37 |
| 1243296000000 | 2873.43 |
| 1243382400000 | 2900.14 |
| 1243468800000 | 2899.09 |
| 1243555200000 | 2968.96 |
| 1243814400000 | 3080.59 |
| 1243900800000 | 3046.89 |
| 1243987200000 | 3110.81 |
| 1244073600000 | 3129.53 |
| 1244160000000 | 3265.71 |
| 1244419200000 | 3239.99 |
| 1244505600000 | 3289.26 |
| 1244592000000 | 3419.36 |
| 1244678400000 | 3387.86 |
| 1244764800000 | 3376.75 |
| 1245024000000 | 3260.31 |
| 1245110400000 | 3205.17 |
| 1245196800000 | 3249.18 |
| 1245283200000 | 3125.22 |
| 1245369600000 | 3179.34 |
| 1245628800000 | 3068.53 |
| 1245715200000 | 2874.41 |
| 1245801600000 | 3064.6 |
| 1245888000000 | 3155.13 |
| 1245974400000 | 3152.06 |
| 1246233600000 | 3135.89 |
| 1246320000000 | 3119.85 |
| 1246406400000 | 3180.74 |
| 1246492800000 | 3163.35 |
| 1246579200000 | 3173.26 |
| 1246838400000 | 3075.24 |
| 1246924800000 | 3188.4 |
| 1247011200000 | 3187.56 |
| 1247097600000 | 3167.42 |
| 1247184000000 | 3126.26 |
| 1247443200000 | 3023.09 |
| 1247529600000 | 3090.17 |
| 1247616000000 | 3183.65 |
| 1247702400000 | 3175.54 |
| 1247788800000 | 3115.46 |
| 1248048000000 | 3117.87 |
| 1248134400000 | 3264.97 |
| 1248220800000 | 3247.98 |
| 1248307200000 | 3314.2 |
| 1248393600000 | 3350.57 |
| 1248652800000 | 3380.37 |
| 1248739200000 | 3468.56 |
| 1248825600000 | 3444.91 |
| 1248912000000 | 3549.59 |
| 1248998400000 | 3601.2 |
| 1249257600000 | 3603.11 |
| 1249344000000 | 3684.13 |
| 1249430400000 | 3660.56 |
| 1249516800000 | 3761.52 |
| 1249603200000 | 3742.72 |
| 1249862400000 | 3825.02 |
| 1249948800000 | 3835.57 |
| 1250035200000 | 3738.48 |
| 1250121600000 | 3860.36 |
| 1250208000000 | 3829.54 |
| 1250467200000 | 3828.29 |
| 1250553600000 | 3739.28 |
| 1250640000000 | 3546.85 |
| 1250726400000 | 3662.62 |
| 1250812800000 | 3665.89 |
| 1251072000000 | 3725.17 |
| 1251158400000 | 3742.53 |
| 1251244800000 | 3784.39 |
| 1251331200000 | 3752.93 |
| 1251417600000 | 3780.88 |
| 1251676800000 | 3649.9 |
| 1251763200000 | 3622.28 |
| 1251849600000 | 3521.88 |
| 1251936000000 | 3636.73 |
| 1252022400000 | 3615.81 |
| 1252281600000 | 3655.96 |
| 1252368000000 | 3746.9 |
| 1252454400000 | 3750.39 |
| 1252540800000 | 3804.26 |
| 1252627200000 | 3800.83 |
| 1252886400000 | 3721.7 |
| 1252972800000 | 3775.96 |
| 1253059200000 | 3877.85 |
| 1253145600000 | 3898.07 |
| 1253232000000 | 3895.22 |
| 1253491200000 | 3895.18 |
| 1253577600000 | 3894.67 |
| 1253664000000 | 3895.33 |
| 1253750400000 | 3892.45 |
| 1253836800000 | 3869.59 |
| 1254096000000 | 3833.9 |
| 1254182400000 | 3890.04 |
| 1254268800000 | 3932.44 |
| 1254355200000 | 3970.94 |
| 1254441600000 | 3974.57 |
| 1254700800000 | 4027.51 |
| 1254787200000 | 4095.37 |
| 1254873600000 | 4061.22 |
| 1254960000000 | 4055.17 |
| 1255046400000 | 4034.29 |
| 1255305600000 | 4004.81 |
| 1255392000000 | 4016.8 |
| 1255478400000 | 4118.76 |
| 1255564800000 | 4154.21 |
| 1255651200000 | 4153.2 |
| 1255910400000 | 4129.85 |
| 1255996800000 | 4089.99 |
| 1256083200000 | 4032.12 |
| 1256169600000 | 3945.48 |
| 1256256000000 | 3999.39 |
| 1256515200000 | 3980.66 |
| 1256601600000 | 3874.29 |
| 1256688000000 | 3687.2 |
| 1256774400000 | 3695.23 |
| 1256860800000 | 3733.56 |
| 1257120000000 | 3702.02 |
| 1257206400000 | 3619.75 |
| 1257292800000 | 3737.59 |
| 1257379200000 | 3701.32 |
| 1257465600000 | 3759.3 |
| 1257724800000 | 3794.77 |
| 1257811200000 | 3751.07 |
| 1257897600000 | 3842.56 |
| 1257984000000 | 3823.67 |
| 1258070400000 | 3848.41 |
| 1258329600000 | 3850.42 |
| 1258416000000 | 3850.49 |
| 1258502400000 | 3837.05 |
| 1258588800000 | 3735.63 |
| 1258675200000 | 3791.3 |
| 1258934400000 | 3792.79 |
| 1259020800000 | 3744.03 |
| 1259107200000 | 3771.14 |
| 1259193600000 | 3670.59 |
| 1259280000000 | 3670.47 |
| 1259539200000 | 3638.3 |
| 1259625600000 | 3721.81 |
| 1259712000000 | 3726.65 |
| 1259798400000 | 3756.32 |
| 1259884800000 | 3763.96 |
| 1260144000000 | 3703.77 |
| 1260230400000 | 3692.69 |
| 1260316800000 | 3730.03 |
| 1260403200000 | 3717.86 |
| 1260489600000 | 3711.57 |
| 1260748800000 | 3673.87 |
| 1260835200000 | 3669.28 |
| 1260921600000 | 3664.55 |
| 1261008000000 | 3650.53 |
| 1261094400000 | 3648.34 |
| 1261353600000 | 3555.65 |
| 1261440000000 | 3594.24 |
| 1261526400000 | 3571.69 |
| 1261612800000 | 3581.84 |
| 1261699200000 | 3581.84 |
| 1261958400000 | 3630.17 |
| 1262044800000 | 3671.98 |
| 1262131200000 | 3669.23 |
| 1262217600000 | 3683.28 |
| 1262563200000 | 3755.25 |
| 1262649600000 | 3818.63 |
| 1262736000000 | 3873.17 |
| 1262822400000 | 3918.01 |
| 1262908800000 | 3970.88 |
| 1263168000000 | 4023.13 |
| 1263254400000 | 4105.65 |
| 1263340800000 | 4088.32 |
| 1263427200000 | 4120.13 |
| 1263513600000 | 4086.6 |
| 1263772800000 | 4056.45 |
| 1263859200000 | 4066.4 |
| 1263945600000 | 4037.18 |
| 1264032000000 | 4037.49 |
| 1264118400000 | 4012.23 |
| 1264377600000 | 4035.78 |
| 1264464000000 | 3948.53 |
| 1264550400000 | 3911.74 |
| 1264636800000 | 4041.61 |
| 1264723200000 | 4013.02 |
| 1264982400000 | 3992.45 |
| 1265068800000 | 3974.24 |
| 1265155200000 | 4034.34 |
| 1265241600000 | 4015.81 |
| 1265328000000 | 3862.06 |
| 1265587200000 | 3794.23 |
| 1265673600000 | 3820.95 |
| 1265760000000 | 3832.47 |
| 1265846400000 | 3865.77 |
| 1265932800000 | 3934.75 |
| 1266192000000 | 3903.82 |
| 1266278400000 | 3957.6 |
| 1266364800000 | 3994.05 |
| 1266451200000 | 3947.29 |
| 1266537600000 | 3905.59 |
| 1266796800000 | 3933.22 |
| 1266883200000 | 3969.52 |
| 1266969600000 | 3951.77 |
| 1267056000000 | 3906.37 |
| 1267142400000 | 3907.41 |
| 1267401600000 | 3955.69 |
| 1267488000000 | 3987.92 |
| 1267574400000 | 3971.02 |
| 1267660800000 | 4012.03 |
| 1267747200000 | 4064.43 |
| 1268006400000 | 4122.33 |
| 1268092800000 | 4145.23 |
| 1268179200000 | 4177.98 |
| 1268265600000 | 4195.86 |
| 1268352000000 | 4199.37 |
| 1268611200000 | 4212.79 |
| 1268697600000 | 4212.98 |
| 1268784000000 | 4317.08 |
| 1268870400000 | 4299.7 |
| 1268956800000 | 4355.93 |
| 1269216000000 | 4316.6 |
| 1269302400000 | 4354.03 |
| 1269388800000 | 4452.74 |
| 1269475200000 | 4485.83 |
| 1269561600000 | 4558.64 |
| 1269820800000 | 4582.44 |
| 1269907200000 | 4609.11 |
| 1269993600000 | 4562.67 |
| 1270080000000 | 4653.22 |
| 1270166400000 | 4653.22 |
| 1270425600000 | 4730.53 |
| 1270512000000 | 4736.35 |
| 1270598400000 | 4811.05 |
| 1270684800000 | 4778.79 |
| 1270771200000 | 4861 |
| 1271030400000 | 4882.31 |
| 1271116800000 | 4891.89 |
| 1271203200000 | 4939.48 |
| 1271289600000 | 4978.49 |
| 1271376000000 | 4944.44 |
| 1271635200000 | 4838.1 |
| 1271721600000 | 4918.03 |
| 1271808000000 | 4961.38 |
| 1271894400000 | 5033.88 |
| 1271980800000 | 5002.76 |
| 1272240000000 | 5020.15 |
| 1272326400000 | 5032.91 |
| 1272412800000 | 4934.07 |
| 1272499200000 | 4975.54 |
| 1272585600000 | 5035.23 |
| 1272844800000 | 4955.61 |
| 1272931200000 | 4924.9 |
| 1273017600000 | 4690.62 |
| 1273104000000 | 4583.17 |
| 1273190400000 | 4443.77 |
| 1273449600000 | 4673.37 |
| 1273536000000 | 4625.97 |
| 1273622400000 | 4670.5 |
| 1273708800000 | 4671.22 |
| 1273795200000 | 4683.97 |
| 1274054400000 | 4561.4 |
| 1274140800000 | 4608.08 |
| 1274227200000 | 4447.44 |
| 1274313600000 | 4312.71 |
| 1274400000000 | 4142.13 |
| 1274659200000 | 4118.83 |
| 1274745600000 | 3835.9 |
| 1274832000000 | 4086.1 |
| 1274918400000 | 4163.84 |
| 1275004800000 | 4163.99 |
| 1275264000000 | 4330.28 |
| 1275350400000 | 4209.34 |
| 1275436800000 | 4222.13 |
| 1275523200000 | 4339.59 |
| 1275609600000 | 4372.07 |
| 1275868800000 | 4198.47 |
| 1275955200000 | 4240.67 |
| 1276041600000 | 4289.5 |
| 1276128000000 | 4303.75 |
| 1276214400000 | 4404.37 |
| 1276473600000 | 4476.37 |
| 1276560000000 | 4482.03 |
| 1276646400000 | 4526.47 |
| 1276732800000 | 4608.41 |
| 1276819200000 | 4689.75 |
| 1277078400000 | 4758.14 |
| 1277164800000 | 4723.34 |
| 1277251200000 | 4695.01 |
| 1277337600000 | 4631.31 |
| 1277424000000 | 4669.22 |
| 1277683200000 | 4718.65 |
| 1277769600000 | 4579.14 |
| 1277856000000 | 4577.54 |
| 1277942400000 | 4491.29 |
| 1278028800000 | 4531.96 |
| 1278288000000 | 4541.26 |
| 1278374400000 | 4602.85 |
| 1278460800000 | 4623.34 |
| 1278547200000 | 4669.57 |
| 1278633600000 | 4730.85 |
| 1278892800000 | 4772.7 |
| 1278979200000 | 4752.1 |
| 1279065600000 | 4843.6 |
| 1279152000000 | 4775.92 |
| 1279238400000 | 4839.66 |
| 1279497600000 | 4876.84 |
| 1279584000000 | 4936.66 |
| 1279670400000 | 4928.9 |
| 1279756800000 | 4958.87 |
| 1279843200000 | 5014.13 |
| 1280102400000 | 4937.01 |
| 1280188800000 | 4984.58 |
| 1280275200000 | 5045 |
| 1280361600000 | 5161.21 |
| 1280448000000 | 5175.08 |
| 1280707200000 | 5207.85 |
| 1280793600000 | 5128.36 |
| 1280880000000 | 5110.52 |
| 1280966400000 | 5235.27 |
| 1281052800000 | 5277.62 |
| 1281312000000 | 5312.33 |
| 1281398400000 | 5240.8 |
| 1281484800000 | 5181.9 |
| 1281571200000 | 5166.41 |
| 1281657600000 | 5234.69 |
| 1281916800000 | 5261.93 |
| 1282003200000 | 5262.46 |
| 1282089600000 | 5311.88 |
| 1282176000000 | 5341.22 |
| 1282262400000 | 5391.62 |
| 1282521600000 | 5413.18 |
| 1282608000000 | 5350.99 |
| 1282694400000 | 5415.54 |
| 1282780800000 | 5432.17 |
| 1282867200000 | 5362.22 |
| 1283126400000 | 5384.47 |
| 1283212800000 | 5381.4 |
| 1283299200000 | 5439.32 |
| 1283385600000 | 5412.46 |
| 1283472000000 | 5491.13 |
| 1283731200000 | 5590.89 |
| 1283817600000 | 5595.46 |
| 1283904000000 | 5602.79 |
| 1283990400000 | 5602.89 |
| 1284076800000 | 5602.94 |
| 1284336000000 | 5605.38 |
| 1284422400000 | 5620.98 |
| 1284508800000 | 5820.52 |
| 1284595200000 | 5894.17 |
| 1284681600000 | 6035.63 |
| 1284940800000 | 6149.2 |
| 1285027200000 | 6179.81 |
| 1285113600000 | 6156.1 |
| 1285200000000 | 6065.09 |
| 1285286400000 | 6158.75 |
| 1285545600000 | 6240.73 |
| 1285632000000 | 6236.37 |
| 1285718400000 | 6270.38 |
| 1285804800000 | 6274.01 |
| 1285891200000 | 6345.28 |
| 1286150400000 | 6327.37 |
| 1286236800000 | 6458.36 |
| 1286323200000 | 6524.47 |
| 1286409600000 | 6473.74 |
| 1286496000000 | 6458.22 |
| 1286755200000 | 6486.11 |
| 1286841600000 | 6437.05 |
| 1286928000000 | 6634.4 |
| 1287014400000 | 6563.03 |
| 1287100800000 | 6585.62 |
| 1287360000000 | 6552.21 |
| 1287446400000 | 6655.11 |
| 1287532800000 | 6622.64 |
| 1287619200000 | 6655.25 |
| 1287705600000 | 6587.55 |
| 1287964800000 | 6697.95 |
| 1288051200000 | 6661.94 |
| 1288137600000 | 6551.93 |
| 1288224000000 | 6623.67 |
| 1288310400000 | 6613.45 |
| 1288569600000 | 6647.46 |
| 1288656000000 | 6634.67 |
| 1288742400000 | 6594.08 |
| 1288828800000 | 6704.89 |
| 1288915200000 | 6795.91 |
| 1289174400000 | 6899.23 |
| 1289260800000 | 6928.68 |
| 1289347200000 | 6941.17 |
| 1289433600000 | 6943.52 |
| 1289520000000 | 6734.53 |
| 1289779200000 | 6688.19 |
| 1289865600000 | 6707.92 |
| 1289952000000 | 6707.91 |
| 1290038400000 | 6776.81 |
| 1290124800000 | 6845.8 |
| 1290384000000 | 6854.99 |
| 1290470400000 | 6779.72 |
| 1290556800000 | 6771.25 |
| 1290643200000 | 6941.06 |
| 1290729600000 | 6868.19 |
| 1290988800000 | 6818.3 |
| 1291075200000 | 6728.24 |
| 1291161600000 | 6864.72 |
| 1291248000000 | 6945.76 |
| 1291334400000 | 6979.9 |
| 1291593600000 | 7075.55 |
| 1291680000000 | 7075.55 |
| 1291766400000 | 5333.99 |
| 1291852800000 | 5382.01 |
| 1291939200000 | 5327.64 |
| 1292198400000 | 5053.84 |
| 1292284800000 | 5035.09 |
| 1292371200000 | 4947.13 |
| 1292457600000 | 4783.33 |
| 1292544000000 | 4759.55 |
| 1292803200000 | 4740.09 |
| 1292889600000 | 4827.72 |
| 1292976000000 | 4847.61 |
| 1293062400000 | 4824.88 |
| 1293148800000 | 4826.72 |
| 1293408000000 | 4819.41 |
| 1293494400000 | 4893.48 |
| 1293580800000 | 4967.37 |
| 1293667200000 | 4997.58 |
| 1293753600000 | 4987.51 |
| 1294012800000 | 5104.14 |
| 1294099200000 | 5046.41 |
| 1294185600000 | 5177.52 |
| 1294272000000 | 5126.63 |
| 1294358400000 | 4974.21 |
| 1294617600000 | 4721.75 |
| 1294704000000 | 4663.6 |
| 1294790400000 | 4908.99 |
| 1294876800000 | 4857.92 |
| 1294963200000 | 4873.8 |
| 1295222400000 | 4777.69 |
| 1295308800000 | 4797.9 |
| 1295395200000 | 4738.61 |
| 1295481600000 | 4615.16 |
| 1295568000000 | 4508.2 |
| 1295827200000 | 4432.68 |
| 1295913600000 | 4547.09 |
| 1296000000000 | 4440.84 |
| 1296086400000 | 4447.11 |
| 1296172800000 | 4404.05 |
| 1296432000000 | 4281.68 |
| 1296518400000 | 4356.69 |
| 1296604800000 | 4376.08 |
| 1296691200000 | 4378.92 |
| 1296777600000 | 4404.24 |
| 1297036800000 | 4393.22 |
| 1297123200000 | 4375.83 |
| 1297209600000 | 4299.89 |
| 1297296000000 | 4197.94 |
| 1297382400000 | 4245.98 |
| 1297641600000 | 4288.41 |
| 1297728000000 | 4289.63 |
| 1297814400000 | 4293.08 |
| 1297900800000 | 4312.41 |
| 1297987200000 | 4416.75 |
| 1298246400000 | 4426.07 |
| 1298332800000 | 4317.88 |
| 1298419200000 | 4375.74 |
| 1298505600000 | 4295.72 |
| 1298592000000 | 4044.7 |
| 1298851200000 | 4090.51 |
| 1298937600000 | 4152.39 |
| 1299024000000 | 4143.69 |
| 1299110400000 | 4176.51 |
| 1299196800000 | 4215.07 |
| 1299456000000 | 4215.97 |
| 1299542400000 | 4268.12 |
| 1299628800000 | 4298.67 |
| 1299715200000 | 4293.2 |
| 1299801600000 | 4244.85 |
| 1300060800000 | 4290.08 |
| 1300147200000 | 4199.09 |
| 1300233600000 | 4240.31 |
| 1300320000000 | 4165.13 |
| 1300406400000 | 4197.21 |
| 1300665600000 | 4247.08 |
| 1300752000000 | 4233.01 |
| 1300838400000 | 4275.82 |
| 1300924800000 | 4363.49 |
| 1301011200000 | 4363.87 |
| 1301270400000 | 4384.56 |
| 1301356800000 | 4387.68 |
| 1301443200000 | 4468.43 |
| 1301529600000 | 4482.69 |
| 1301616000000 | 4526.27 |
| 1301875200000 | 4539.65 |
| 1301961600000 | 4525.84 |
| 1302048000000 | 4578.52 |
| 1302134400000 | 4585.15 |
| 1302220800000 | 4630.3 |
| 1302480000000 | 4662.06 |
| 1302566400000 | 4627.03 |
| 1302652800000 | 4666.46 |
| 1302739200000 | 4641.04 |
| 1302825600000 | 4663.51 |
| 1303084800000 | 4651 |
| 1303171200000 | 4648.1 |
| 1303257600000 | 4730.05 |
| 1303344000000 | 4770.85 |
| 1303430400000 | 4770.85 |
| 1303689600000 | 4762.77 |
| 1303776000000 | 4753.62 |
| 1303862400000 | 4791.21 |
| 1303948800000 | 4824.67 |
| 1304035200000 | 4846.4 |
| 1304294400000 | 4886.58 |
| 1304380800000 | 4836.71 |
| 1304467200000 | 4834.68 |
| 1304553600000 | 4856.46 |
| 1304640000000 | 4795.44 |
| 1304899200000 | 4826.36 |
| 1304985600000 | 4852.48 |
| 1305072000000 | 4943.97 |
| 1305158400000 | 4930.16 |
| 1305244800000 | 4995.05 |
| 1305504000000 | 4910.02 |
| 1305590400000 | 4910.26 |
| 1305676800000 | 5001.42 |
| 1305763200000 | 4952.94 |
| 1305849600000 | 4950.67 |
| 1306108800000 | 4757.68 |
| 1306195200000 | 4804.99 |
| 1306281600000 | 4768.57 |
| 1306368000000 | 4838.24 |
| 1306454400000 | 4858.53 |
| 1306713600000 | 4841.56 |
| 1306800000000 | 4901.16 |
| 1306886400000 | 4911.91 |
| 1306972800000 | 4910.79 |
| 1307059200000 | 4901.65 |
| 1307318400000 | 4885.34 |
| 1307404800000 | 4899.37 |
| 1307491200000 | 4853.3 |
| 1307577600000 | 4821.19 |
| 1307664000000 | 4776.98 |
| 1307923200000 | 4694.85 |
| 1308009600000 | 4721.04 |
| 1308096000000 | 4710.54 |
| 1308182400000 | 4606.21 |
| 1308268800000 | 4568.99 |
| 1308528000000 | 4536.64 |
| 1308614400000 | 4673.55 |
| 1308700800000 | 4713.79 |
| 1308787200000 | 4684.13 |
| 1308873600000 | 4728.44 |
| 1309132800000 | 4655.01 |
| 1309219200000 | 4662.51 |
| 1309305600000 | 4661.64 |
| 1309392000000 | 4736.12 |
| 1309478400000 | 4773.67 |
| 1309737600000 | 4784.53 |
| 1309824000000 | 4771.41 |
| 1309910400000 | 4791.1 |
| 1309996800000 | 4842.06 |
| 1310083200000 | 4919.79 |
| 1310342400000 | 4855.55 |
| 1310428800000 | 4768.96 |
| 1310515200000 | 4874.84 |
| 1310601600000 | 4913.76 |
| 1310688000000 | 4898.5 |
| 1310947200000 | 4904.05 |
| 1311033600000 | 4964.98 |
| 1311120000000 | 5078.05 |
| 1311206400000 | 5081.4 |
| 1311292800000 | 5188.06 |
| 1311552000000 | 5237.04 |
| 1311638400000 | 5320.93 |
| 1311724800000 | 5350.62 |
| 1311811200000 | 5364.33 |
| 1311897600000 | 5294.27 |
| 1312156800000 | 5394.57 |
| 1312243200000 | 5311.87 |
| 1312329600000 | 5303.87 |
| 1312416000000 | 5247.95 |
| 1312502400000 | 4909.01 |
| 1312761600000 | 4802.41 |
| 1312848000000 | 4647.81 |
| 1312934400000 | 4830.74 |
| 1313020800000 | 4822.27 |
| 1313107200000 | 4926.96 |
| 1313366400000 | 5039.65 |
| 1313452800000 | 5048.75 |
| 1313539200000 | 5049.36 |
| 1313625600000 | 5123.57 |
| 1313712000000 | 4865.75 |
| 1313971200000 | 4894.07 |
| 1314057600000 | 4965.74 |
| 1314144000000 | 4940.4 |
| 1314230400000 | 4910.65 |
| 1314316800000 | 4933.9 |
| 1314576000000 | 4933 |
| 1314662400000 | 4935.01 |
| 1314748800000 | 4935 |
| 1314835200000 | 4932.45 |
| 1314921600000 | 4935.86 |
| 1315180800000 | 4931.21 |
| 1315267200000 | 4955.01 |
| 1315353600000 | 5093.74 |
| 1315440000000 | 5073.25 |
| 1315526400000 | 5063.76 |
| 1315785600000 | 4916.93 |
| 1315872000000 | 4875.94 |
| 1315958400000 | 4749.43 |
| 1316044800000 | 4664.53 |
| 1316131200000 | 4751.09 |
| 1316390400000 | 4623.81 |
| 1316476800000 | 4613.61 |
| 1316563200000 | 4538.26 |
| 1316649600000 | 4170.68 |
| 1316736000000 | 4149.19 |
| 1316995200000 | 3778.39 |
| 1317081600000 | 4091.54 |
| 1317168000000 | 4085.02 |
| 1317254400000 | 4108.04 |
| 1317340800000 | 4145.59 |
| 1317600000000 | 3805.2 |
| 1317686400000 | 3697.17 |
| 1317772800000 | 3737 |
| 1317859200000 | 3917.65 |
| 1317945600000 | 3896.33 |
| 1318204800000 | 3909.06 |
| 1318291200000 | 3988.63 |
| 1318377600000 | 4143.92 |
| 1318464000000 | 4232.3 |
| 1318550400000 | 4274.36 |
| 1318809600000 | 4430.78 |
| 1318896000000 | 4247.87 |
| 1318982400000 | 4342.05 |
| 1319068800000 | 4246.32 |
| 1319155200000 | 4247.55 |
| 1319414400000 | 4322.02 |
| 1319500800000 | 4289.08 |
| 1319587200000 | 4332.18 |
| 1319673600000 | 4417.88 |
| 1319760000000 | 4485.8 |
| 1320019200000 | 4405.48 |
| 1320105600000 | 4244.18 |
| 1320192000000 | 4313.29 |
| 1320278400000 | 4214.6 |
| 1320364800000 | 4312.44 |
| 1320624000000 | 4279.27 |
| 1320710400000 | 4357.69 |
| 1320796800000 | 4439.41 |
| 1320883200000 | 4286.71 |
| 1320969600000 | 4312.3 |
| 1321228800000 | 4355.01 |
| 1321315200000 | 4335.7 |
| 1321401600000 | 4332.11 |
| 1321488000000 | 4340.58 |
| 1321574400000 | 4303.27 |
| 1321833600000 | 4205.13 |
| 1321920000000 | 4247.94 |
| 1322006400000 | 4167.18 |
| 1322092800000 | 4208.22 |
| 1322179200000 | 4126.87 |
| 1322438400000 | 4106.67 |
| 1322524800000 | 4113.92 |
| 1322611200000 | 4152.6 |
| 1322697600000 | 4276.89 |
| 1322784000000 | 4282.45 |
| 1323043200000 | 4263.81 |
| 1323129600000 | 4225.81 |
| 1323216000000 | 4273.85 |
| 1323302400000 | 4295.43 |
| 1323388800000 | 4253.2 |
| 1323648000000 | 4307.47 |
| 1323734400000 | 4304.46 |
| 1323820800000 | 4302.78 |
| 1323907200000 | 4243.44 |
| 1323993600000 | 4360.75 |
| 1324252800000 | 4304.1 |
| 1324339200000 | 4300.57 |
| 1324425600000 | 4367.59 |
| 1324512000000 | 4363.09 |
| 1324598400000 | 4345.38 |
| 1324857600000 | 4345.38 |
| 1324944000000 | 4311.69 |
| 1325030400000 | 4328.03 |
| 1325116800000 | 4385.21 |
| 1325203200000 | 4386.31 |
| 1325462400000 | 4384.45 |
| 1325548800000 | 4410.54 |
| 1325635200000 | 4467.65 |
| 1325721600000 | 4470.78 |
| 1325808000000 | 4473.33 |
| 1326067200000 | 4445.26 |
| 1326153600000 | 4510.07 |
| 1326240000000 | 4474.36 |
| 1326326400000 | 4510.52 |
| 1326412800000 | 4571.6 |
| 1326672000000 | 4540.44 |
| 1326758400000 | 4614.43 |
| 1326844800000 | 4632.44 |
| 1326931200000 | 4674.57 |
| 1327017600000 | 4667.36 |
| 1327276800000 | 4669.83 |
| 1327363200000 | 4655.33 |
| 1327449600000 | 4680.87 |
| 1327536000000 | 4664.93 |
| 1327622400000 | 4672.08 |
| 1327881600000 | 4580.21 |
| 1327968000000 | 4613.53 |
| 1328054400000 | 4681.82 |
| 1328140800000 | 4802.31 |
| 1328227200000 | 4779.93 |
| 1328486400000 | 4733.26 |
| 1328572800000 | 4749.7 |
| 1328659200000 | 4810.45 |
| 1328745600000 | 4766.19 |
| 1328832000000 | 4690.63 |
| 1329091200000 | 4741.2 |
| 1329177600000 | 4753.94 |
| 1329264000000 | 4808.85 |
| 1329350400000 | 4766.6 |
| 1329436800000 | 4815.88 |
| 1329696000000 | 4803.95 |
| 1329782400000 | 4814.48 |
| 1329868800000 | 4802.45 |
| 1329955200000 | 4798.52 |
| 1330041600000 | 4711.82 |
| 1330300800000 | 4614.03 |
| 1330387200000 | 4692.96 |
| 1330473600000 | 4734.51 |
| 1330560000000 | 4716.68 |
| 1330646400000 | 4762.44 |
| 1330905600000 | 4743.97 |
| 1330992000000 | 4716.72 |
| 1331078400000 | 4736.13 |
| 1331164800000 | 4755.42 |
| 1331251200000 | 4787.35 |
| 1331510400000 | 4763.81 |
| 1331596800000 | 4758.26 |
| 1331683200000 | 4807.63 |
| 1331769600000 | 4838.27 |
| 1331856000000 | 4877.23 |
| 1332115200000 | 4855.28 |
| 1332201600000 | 4852.28 |
| 1332288000000 | 4869.08 |
| 1332374400000 | 4843.86 |
| 1332460800000 | 4848.3 |
| 1332720000000 | 4826.48 |
| 1332806400000 | 4924.19 |
| 1332892800000 | 4961.75 |
| 1332979200000 | 4974.73 |
| 1333065600000 | 4985.14 |
| 1333324800000 | 5039.28 |
| 1333411200000 | 5087.92 |
| 1333497600000 | 4984.73 |
| 1333584000000 | 5023.47 |
| 1333670400000 | 5023.47 |
| 1333929600000 | 5004.65 |
| 1334016000000 | 5013.91 |
| 1334102400000 | 4969.96 |
| 1334188800000 | 5026.3 |
| 1334275200000 | 5089.89 |
| 1334534400000 | 5051.38 |
| 1334620800000 | 5071.38 |
| 1334707200000 | 5113.78 |
| 1334793600000 | 5124.75 |
| 1334880000000 | 5162.5 |
| 1335139200000 | 5079.49 |
| 1335225600000 | 5114.16 |
| 1335312000000 | 5117.71 |
| 1335398400000 | 5125.63 |
| 1335484800000 | 5109.47 |
| 1335744000000 | 5111.78 |
| 1335830400000 | 5097.43 |
| 1335916800000 | 5139.81 |
| 1336003200000 | 5167.55 |
| 1336089600000 | 5132.41 |
| 1336348800000 | 5037.97 |
| 1336435200000 | 5093.8 |
| 1336521600000 | 5016 |
| 1336608000000 | 5020.32 |
| 1336694400000 | 4976.6 |
| 1336953600000 | 4847.08 |
| 1337040000000 | 4837.67 |
| 1337126400000 | 4713.11 |
| 1337212800000 | 4708.76 |
| 1337299200000 | 4708.76 |
| 1337558400000 | 4710.64 |
| 1337644800000 | 4838.95 |
| 1337731200000 | 4740.48 |
| 1337817600000 | 4758.43 |
| 1337904000000 | 4670.4 |
| 1338163200000 | 4660.7 |
| 1338249600000 | 4605.81 |
| 1338336000000 | 4503.56 |
| 1338422400000 | 4499.58 |
| 1338508800000 | 4458.58 |
| 1338768000000 | 4235.19 |
| 1338854400000 | 4307.6 |
| 1338940800000 | 4534.94 |
| 1339027200000 | 4478.07 |
| 1339113600000 | 4418.45 |
| 1339372800000 | 4498.71 |
| 1339459200000 | 4471 |
| 1339545600000 | 4456.83 |
| 1339632000000 | 4360.51 |
| 1339718400000 | 4430.28 |
| 1339977600000 | 4465.81 |
| 1340064000000 | 4494.92 |
| 1340150400000 | 4577.14 |
| 1340236800000 | 4527.91 |
| 1340323200000 | 4492.85 |
| 1340582400000 | 4443.48 |
| 1340668800000 | 4451.28 |
| 1340755200000 | 4497 |
| 1340841600000 | 4465.78 |
| 1340928000000 | 4580.46 |
| 1341187200000 | 4610.16 |
| 1341273600000 | 4665.24 |
| 1341360000000 | 4718.22 |
| 1341446400000 | 4694.15 |
| 1341532800000 | 4698.82 |
| 1341792000000 | 4595.43 |
| 1341878400000 | 4601.14 |
| 1341964800000 | 4609.29 |
| 1342051200000 | 4566.5 |
| 1342137600000 | 4602.44 |
| 1342396800000 | 4676.94 |
| 1342483200000 | 4737.82 |
| 1342569600000 | 4712.24 |
| 1342656000000 | 4720.81 |
| 1342742400000 | 4718.21 |
| 1343001600000 | 4602.01 |
| 1343088000000 | 4585.69 |
| 1343174400000 | 4602.7 |
| 1343260800000 | 4583.85 |
| 1343347200000 | 4637.16 |
| 1343606400000 | 4641.33 |
| 1343692800000 | 4643.28 |
| 1343779200000 | 4636.33 |
| 1343865600000 | 4571.51 |
| 1343952000000 | 4588.98 |
| 1344211200000 | 4585.98 |
| 1344297600000 | 4583.73 |
| 1344384000000 | 4585.86 |
| 1344470400000 | 4597.79 |
| 1344556800000 | 4608.45 |
| 1344816000000 | 4552.61 |
| 1344902400000 | 4555.41 |
| 1344988800000 | 4509.13 |
| 1345075200000 | 4479.1 |
| 1345161600000 | 4483.35 |
| 1345420800000 | 4483.35 |
| 1345507200000 | 4479.1 |
| 1345593600000 | 4483.35 |
| 1345680000000 | 4505.27 |
| 1345766400000 | 4486.58 |
| 1346025600000 | 4483.46 |
| 1346112000000 | 4462.68 |
| 1346198400000 | 4379.91 |
| 1346284800000 | 4282.64 |
| 1346371200000 | 4319.5 |
| 1346630400000 | 4395.67 |
| 1346716800000 | 4362.02 |
| 1346803200000 | 4340.53 |
| 1346889600000 | 4352.99 |
| 1346976000000 | 4410.17 |
| 1347235200000 | 4407.81 |
| 1347321600000 | 4403.19 |
| 1347408000000 | 4454.01 |
| 1347494400000 | 4451.11 |
| 1347580800000 | 4568.85 |
| 1347840000000 | 4562.21 |
| 1347926400000 | 4504.22 |
| 1348012800000 | 4512.71 |
| 1348099200000 | 4524.99 |
| 1348185600000 | 4581.66 |
| 1348444800000 | 4529.73 |
| 1348531200000 | 4586.58 |
| 1348617600000 | 4510.78 |
| 1348704000000 | 4564.82 |
| 1348790400000 | 4628.38 |
| 1349049600000 | 4646.61 |
| 1349136000000 | 4637.8 |
| 1349222400000 | 4596.42 |
| 1349308800000 | 4594.53 |
| 1349395200000 | 4615.96 |
| 1349654400000 | 4552.99 |
| 1349740800000 | 4523.12 |
| 1349827200000 | 4507.82 |
| 1349913600000 | 4525.1 |
| 1350000000000 | 4568.57 |
| 1350259200000 | 4594.3 |
| 1350345600000 | 4615.62 |
| 1350432000000 | 4648.4 |
| 1350518400000 | 4644.95 |
| 1350604800000 | 4615.1 |
| 1350864000000 | 4611.46 |
| 1350950400000 | 4616.8 |
| 1351036800000 | 4634.72 |
| 1351123200000 | 4652.34 |
| 1351209600000 | 4652.34 |
| 1351468800000 | 4639.81 |
| 1351555200000 | 4664.4 |
| 1351641600000 | 4643.6 |
| 1351728000000 | 4623.92 |
| 1351814400000 | 4649.93 |
| 1352073600000 | 4602.31 |
| 1352160000000 | 4622.94 |
| 1352246400000 | 4679.77 |
| 1352332800000 | 4646.24 |
| 1352419200000 | 4642.37 |
| 1352678400000 | 4648.24 |
| 1352764800000 | 4701.5 |
| 1352851200000 | 4723.22 |
| 1352937600000 | 4723.22 |
| 1353024000000 | 4718.68 |
| 1353283200000 | 4701.23 |
| 1353369600000 | 4677.32 |
| 1353456000000 | 4650.88 |
| 1353542400000 | 4699.3 |
| 1353628800000 | 4722.31 |
| 1353888000000 | 4759.17 |
| 1353974400000 | 4778.42 |
| 1354060800000 | 4692.77 |
| 1354147200000 | 4728.18 |
| 1354233600000 | 4735.47 |
| 1354492800000 | 4743.19 |
| 1354579200000 | 4723.26 |
| 1354665600000 | 4732.08 |
| 1354752000000 | 4748.34 |
| 1354838400000 | 4756.84 |
| 1355097600000 | 4737.49 |
| 1355184000000 | 4700.15 |
| 1355270400000 | 4695.35 |
| 1355356800000 | 4711.92 |
| 1355443200000 | 4703.25 |
| 1355702400000 | 4696.17 |
| 1355788800000 | 4664.36 |
| 1355875200000 | 4623.32 |
| 1355961600000 | 4602.86 |
| 1356048000000 | 4592.7 |
| 1356307200000 | 4592.7 |
| 1356393600000 | 4592.7 |
| 1356480000000 | 4644.29 |
| 1356566400000 | 4649.87 |
| 1356652800000 | 4671.68 |
| 1356912000000 | 4671.68 |
| 1357084800000 | 4689.29 |
| 1357171200000 | 4798.95 |
| 1357257600000 | 4833.72 |
| 1357516800000 | 4837.5 |
| 1357603200000 | 4826.92 |
| 1357689600000 | 4792.19 |
| 1357776000000 | 4762.9 |
| 1357862400000 | 4783.92 |
| 1358121600000 | 4848.54 |
| 1358208000000 | 4829.18 |
| 1358294400000 | 4839.19 |
| 1358380800000 | 4829.01 |
| 1358467200000 | 4880.95 |
| 1358726400000 | 4846.84 |
| 1358812800000 | 4833.87 |
| 1358899200000 | 4818.26 |
| 1358985600000 | 4813.62 |
| 1359072000000 | 4807.28 |
| 1359331200000 | 4783.24 |
| 1359417600000 | 4844.8 |
| 1359504000000 | 4871.08 |
| 1359590400000 | 4876.7 |
| 1359676800000 | 4897.6 |
| 1359936000000 | 4943.34 |
| 1360022400000 | 4937.16 |
| 1360108800000 | 4940.31 |
| 1360195200000 | 4952.79 |
| 1360281600000 | 4948.84 |
| 1360540800000 | 4972.53 |
| 1360627200000 | 4999.08 |
| 1360713600000 | 5042.2 |
| 1360800000000 | 5083.63 |
| 1360886400000 | 5094.8 |
| 1361145600000 | 5108.67 |
| 1361232000000 | 5095.96 |
| 1361318400000 | 5194.33 |
| 1361404800000 | 5160.76 |
| 1361491200000 | 5181.23 |
| 1361750400000 | 5222.34 |
| 1361836800000 | 5196.94 |
| 1361923200000 | 5331.85 |
| 1362009600000 | 5438.77 |
| 1362096000000 | 5467.34 |
| 1362355200000 | 5378.63 |
| 1362441600000 | 5436.13 |
| 1362528000000 | 5538.63 |
| 1362614400000 | 5577.04 |
| 1362700800000 | 5588.9 |
| 1362960000000 | 5593.69 |
| 1363046400000 | 5593.69 |
| 1363132800000 | 5546.22 |
| 1363219200000 | 5518.72 |
| 1363305600000 | 5588.49 |
| 1363564800000 | 5512.26 |
| 1363651200000 | 5609.77 |
| 1363737600000 | 5642.91 |
| 1363824000000 | 5629.52 |
| 1363910400000 | 5517.71 |
| 1364169600000 | 5597.77 |
| 1364256000000 | 5665.94 |
| 1364342400000 | 5750.14 |
| 1364428800000 | 5730.22 |
| 1364515200000 | 5730.61 |
| 1364774400000 | 5772.36 |
| 1364860800000 | 5739.16 |
| 1364947200000 | 5680.97 |
| 1365033600000 | 5623.52 |
| 1365120000000 | 5633.39 |
| 1365379200000 | 5598.75 |
| 1365465600000 | 5581.98 |
| 1365552000000 | 5555.32 |
| 1365638400000 | 5655.7 |
| 1365724800000 | 5662.29 |
| 1365984000000 | 5639.77 |
| 1366070400000 | 5623.03 |
| 1366156800000 | 5671.55 |
| 1366243200000 | 5714.07 |
| 1366329600000 | 5726.92 |
| 1366588800000 | 5705.47 |
| 1366675200000 | 5653.46 |
| 1366761600000 | 5709.93 |
| 1366848000000 | 5727.31 |
| 1366934400000 | 5762.98 |
| 1367193600000 | 5740.32 |
| 1367280000000 | 5741.78 |
| 1367366400000 | 5835.87 |
| 1367452800000 | 5699.17 |
| 1367539200000 | 5596.35 |
| 1367798400000 | 5691.44 |
| 1367884800000 | 5787.76 |
| 1367971200000 | 5867.04 |
| 1368057600000 | 5867.04 |
| 1368144000000 | 5862.29 |
| 1368403200000 | 5827 |
| 1368489600000 | 5891.57 |
| 1368576000000 | 5903.24 |
| 1368662400000 | 5878.61 |
| 1368748800000 | 5908.31 |
| 1369008000000 | 6013.2 |
| 1369094400000 | 6004.71 |
| 1369180800000 | 6078.94 |
| 1369267200000 | 5917.61 |
| 1369353600000 | 6027.86 |
| 1369612800000 | 6012.8 |
| 1369699200000 | 6098.19 |
| 1369785600000 | 6098.94 |
| 1369872000000 | 6109.65 |
| 1369958400000 | 6196.09 |
| 1370217600000 | 6025.14 |
| 1370304000000 | 5988.29 |
| 1370390400000 | 5967.98 |
| 1370476800000 | 5933.66 |
| 1370563200000 | 5733.83 |
| 1370822400000 | 5624.46 |
| 1370908800000 | 5335.35 |
| 1370995200000 | 5464.88 |
| 1371081600000 | 5281.79 |
| 1371168000000 | 5474.12 |
| 1371427200000 | 5500.81 |
| 1371513600000 | 5565.8 |
| 1371600000000 | 5465.8 |
| 1371686400000 | 5267.48 |
| 1371772800000 | 5134.29 |
| 1372032000000 | 4973.13 |
| 1372118400000 | 5049.61 |
| 1372204800000 | 5167.22 |
| 1372291200000 | 5224.7 |
| 1372377600000 | 5279.05 |
| 1372636800000 | 5274.94 |
| 1372723200000 | 5185.6 |
| 1372809600000 | 4953.35 |
| 1372896000000 | 4917.32 |
| 1372982400000 | 4908.25 |
| 1373241600000 | 4630.92 |
| 1373328000000 | 4566.56 |
| 1373414400000 | 4655.16 |
| 1373500800000 | 4737.38 |
| 1373587200000 | 4734.62 |
| 1373846400000 | 4737.32 |
| 1373932800000 | 4775.56 |
| 1374019200000 | 4845.62 |
| 1374105600000 | 4934.06 |
| 1374192000000 | 4909.07 |
| 1374451200000 | 4906.85 |
| 1374537600000 | 4903.34 |
| 1374624000000 | 4789.95 |
| 1374710400000 | 4772.25 |
| 1374796800000 | 4680.03 |
| 1375056000000 | 4614.64 |
| 1375142400000 | 4566.64 |
| 1375228800000 | 4513.94 |
| 1375315200000 | 4512.52 |
| 1375401600000 | 4547.51 |
| 1375660800000 | 4547.51 |
| 1375747200000 | 4547.51 |
| 1375833600000 | 4547.51 |
| 1375920000000 | 4547.51 |
| 1376006400000 | 4547.51 |
| 1376265600000 | 4566.17 |
| 1376352000000 | 4639.97 |
| 1376438400000 | 4698.17 |
| 1376524800000 | 4712.49 |
| 1376611200000 | 4583.33 |
| 1376870400000 | 4215.69 |
| 1376956800000 | 3952.32 |
| 1377043200000 | 3936.57 |
| 1377129600000 | 3753.84 |
| 1377216000000 | 3714.52 |
| 1377475200000 | 3681.98 |
| 1377561600000 | 3413.96 |
| 1377648000000 | 3475.06 |
| 1377734400000 | 3587.44 |
| 1377820800000 | 3676.58 |
| 1378080000000 | 3589.85 |
| 1378166400000 | 3638.46 |
| 1378252800000 | 3584.99 |
| 1378339200000 | 3505.2 |
| 1378425600000 | 3468.91 |
| 1378684800000 | 3610.68 |
| 1378771200000 | 3713.58 |
| 1378857600000 | 3661.83 |
| 1378944000000 | 3740.19 |
| 1379030400000 | 3742.9 |
| 1379289600000 | 3873.42 |
| 1379376000000 | 3845.25 |
| 1379462400000 | 3835.33 |
| 1379548800000 | 4178.65 |
| 1379635200000 | 4114.59 |
| 1379894400000 | 4036.46 |
| 1379980800000 | 3856.44 |
| 1380067200000 | 3810.36 |
| 1380153600000 | 3873.24 |
| 1380240000000 | 3852.67 |
| 1380499200000 | 3750.6 |
| 1380585600000 | 3751.94 |
| 1380672000000 | 3766.56 |
| 1380758400000 | 3801.2 |
| 1380844800000 | 3781.14 |
| 1381104000000 | 3729.28 |
| 1381190400000 | 3784.05 |
| 1381276800000 | 3811.49 |
| 1381363200000 | 3845.4 |
| 1381449600000 | 3902.71 |
| 1381708800000 | 3898.27 |
| 1381795200000 | 3898.27 |
| 1381881600000 | 3876.47 |
| 1381968000000 | 3953.88 |
| 1382054400000 | 4021.1 |
| 1382313600000 | 4055.2 |
| 1382400000000 | 4044.26 |
| 1382486400000 | 4113.41 |
| 1382572800000 | 4219.24 |
| 1382659200000 | 4276.61 |
| 1382918400000 | 4278.55 |
| 1383004800000 | 4209.55 |
| 1383091200000 | 4187.51 |
| 1383177600000 | 4088.08 |
| 1383264000000 | 3994.46 |
| 1383523200000 | 3975.83 |
| 1383609600000 | 3971.32 |
| 1383696000000 | 3943.96 |
| 1383782400000 | 3961.49 |
| 1383868800000 | 3906.49 |
| 1384128000000 | 3805.94 |
| 1384214400000 | 3717.53 |
| 1384300800000 | 3617.13 |
| 1384387200000 | 3699.02 |
| 1384473600000 | 3618.76 |
| 1384732800000 | 3595.28 |
| 1384819200000 | 3635.94 |
| 1384905600000 | 3610.76 |
| 1384992000000 | 3557.77 |
| 1385078400000 | 3564.76 |
| 1385337600000 | 3563.5 |
| 1385424000000 | 3490.45 |
| 1385510400000 | 3470.63 |
| 1385596800000 | 3401.48 |
| 1385683200000 | 3456.4 |
| 1385942400000 | 3622.24 |
| 1386028800000 | 3540.7 |
| 1386115200000 | 3504.65 |
| 1386201600000 | 3475.79 |
| 1386288000000 | 3450.81 |
| 1386547200000 | 3452.63 |
| 1386633600000 | 3481.6 |
| 1386720000000 | 3457.83 |
| 1386806400000 | 3422.8 |
| 1386892800000 | 3370.58 |
| 1387152000000 | 3342.62 |
| 1387238400000 | 3377.65 |
| 1387324800000 | 3364.56 |
| 1387411200000 | 3348.4 |
| 1387497600000 | 3320.09 |
| 1387756800000 | 3283.04 |
| 1387843200000 | 3288.68 |
| 1387929600000 | 3288.68 |
| 1388016000000 | 3267.57 |
| 1388102400000 | 3272.57 |
| 1388361600000 | 3307.21 |
| 1388448000000 | 3315.28 |
| 1388620800000 | 3369.08 |
| 1388707200000 | 3329.77 |
| 1388966400000 | 3265.42 |
| 1389052800000 | 3228.95 |
| 1389139200000 | 3268.09 |
| 1389225600000 | 3310.95 |
| 1389312000000 | 3342.7 |
| 1389571200000 | 3520.56 |
| 1389657600000 | 3516.32 |
| 1389744000000 | 3528.09 |
| 1389830400000 | 3492.29 |
| 1389916800000 | 3523.73 |
| 1390176000000 | 3534.14 |
| 1390262400000 | 3585.61 |
| 1390348800000 | 3563.78 |
| 1390435200000 | 3587.89 |
| 1390521600000 | 3554.18 |
| 1390780800000 | 3437.13 |
| 1390867200000 | 3440.73 |
| 1390953600000 | 3506.83 |
| 1391040000000 | 3484.74 |
| 1391126400000 | 3484.74 |
| 1391385600000 | 3498.18 |
| 1391472000000 | 3481.76 |
| 1391558400000 | 3516.55 |
| 1391644800000 | 3551.59 |
| 1391731200000 | 3630.06 |
| 1391990400000 | 3635.15 |
| 1392076800000 | 3699.77 |
| 1392163200000 | 3741.56 |
| 1392249600000 | 3759.47 |
| 1392336000000 | 3845.81 |
| 1392595200000 | 3955.21 |
| 1392681600000 | 3943.7 |
| 1392768000000 | 3974.31 |
| 1392854400000 | 3907.02 |
| 1392940800000 | 3992.36 |
| 1393200000000 | 4028.14 |
| 1393286400000 | 3978.35 |
| 1393372800000 | 3948.57 |
| 1393459200000 | 3984.63 |
| 1393545600000 | 4024.09 |
| 1393804800000 | 3995.31 |
| 1393891200000 | 4053.25 |
| 1393977600000 | 4107.97 |
| 1394064000000 | 4188.16 |
| 1394150400000 | 4208.9 |
| 1394409600000 | 4237.83 |
| 1394496000000 | 4292.96 |
| 1394582400000 | 4250.32 |
| 1394668800000 | 4305.83 |
| 1394755200000 | 4367.8 |
| 1395014400000 | 4470.48 |
| 1395100800000 | 4393.68 |
| 1395187200000 | 4424.63 |
| 1395273600000 | 4252.81 |
| 1395360000000 | 4267.7 |
| 1395619200000 | 4302.62 |
| 1395705600000 | 4270.53 |
| 1395792000000 | 4294.27 |
| 1395878400000 | 4282.02 |
| 1395964800000 | 4325.75 |
| 1396224000000 | 4330.66 |
| 1396310400000 | 4426.05 |
| 1396396800000 | 4436.7 |
| 1396483200000 | 4452.74 |
| 1396569600000 | 4462.5 |
| 1396828800000 | 4491.48 |
| 1396915200000 | 4468.66 |
| 1397001600000 | 4463.61 |
| 1397088000000 | 4186.15 |
| 1397174400000 | 4174.13 |
| 1397433600000 | 4245 |
| 1397520000000 | 4281.3 |
| 1397606400000 | 4295.92 |
| 1397692800000 | 4293.06 |
| 1397779200000 | 4293.06 |
| 1398038400000 | 4253.66 |
| 1398124800000 | 4218.59 |
| 1398211200000 | 4163.68 |
| 1398297600000 | 4177.06 |
| 1398384000000 | 4239.07 |
| 1398643200000 | 4167.57 |
| 1398729600000 | 4190.12 |
| 1398816000000 | 4205.84 |
| 1398902400000 | 4205.84 |
| 1398988800000 | 4198.38 |
| 1399248000000 | 4182.77 |
| 1399334400000 | 4165.02 |
| 1399420800000 | 4177.44 |
| 1399507200000 | 4219.59 |
| 1399593600000 | 4268.57 |
| 1399852800000 | 4311.1 |
| 1399939200000 | 4300.45 |
| 1400025600000 | 4386.9 |
| 1400112000000 | 4391.92 |
| 1400198400000 | 4415.96 |
| 1400457600000 | 4349.72 |
| 1400544000000 | 4229.94 |
| 1400630400000 | 4246.38 |
| 1400716800000 | 4282.87 |
| 1400803200000 | 4249.02 |
| 1401062400000 | 4244.03 |
| 1401148800000 | 4244.03 |
| 1401235200000 | 4274.02 |
| 1401321600000 | 4269.05 |
| 1401408000000 | 4256.47 |
| 1401667200000 | 4187.18 |
| 1401753600000 | 4203.06 |
| 1401840000000 | 4144.97 |
| 1401926400000 | 4172.58 |
| 1402012800000 | 4154.06 |
| 1402272000000 | 4101.28 |
| 1402358400000 | 4120.93 |
| 1402444800000 | 4157.81 |
| 1402531200000 | 4151.47 |
| 1402617600000 | 4142.45 |
| 1402876800000 | 4101.45 |
| 1402963200000 | 4072.4 |
| 1403049600000 | 4009.56 |
| 1403136000000 | 3969.88 |
| 1403222400000 | 3946.21 |
| 1403481600000 | 3890.53 |
| 1403568000000 | 3928.06 |
| 1403654400000 | 3862.58 |
| 1403740800000 | 3880.37 |
| 1403827200000 | 3908.35 |
| 1404086400000 | 3970.93 |
| 1404172800000 | 3959.06 |
| 1404259200000 | 3955.63 |
| 1404345600000 | 3973.85 |
| 1404432000000 | 4052.3 |
| 1404691200000 | 4187.17 |
| 1404777600000 | 4217.67 |
| 1404864000000 | 4212.77 |
| 1404950400000 | 4334.88 |
| 1405036800000 | 4267.14 |
| 1405296000000 | 4206.54 |
| 1405382400000 | 4240.62 |
| 1405468800000 | 4322.46 |
| 1405555200000 | 4251.42 |
| 1405641600000 | 4304.05 |
| 1405900800000 | 4396.45 |
| 1405987200000 | 4318.61 |
| 1406073600000 | 4356.95 |
| 1406160000000 | 4328.57 |
| 1406246400000 | 4313.3 |
| 1406505600000 | 4308.3 |
| 1406592000000 | 4313.3 |
| 1406678400000 | 4308.3 |
| 1406764800000 | 4308.3 |
| 1406851200000 | 4308.3 |
| 1407110400000 | 4225.27 |
| 1407196800000 | 4271.07 |
| 1407283200000 | 4243.42 |
| 1407369600000 | 4238.39 |
| 1407456000000 | 4237.96 |
| 1407715200000 | 4322.42 |
| 1407801600000 | 4341.53 |
| 1407888000000 | 4385.05 |
| 1407974400000 | 4395.91 |
| 1408060800000 | 4411.13 |
| 1408320000000 | 4405.3 |
| 1408406400000 | 4445.03 |
| 1408492800000 | 4436.4 |
| 1408579200000 | 4462.89 |
| 1408665600000 | 4467.45 |
| 1408924800000 | 4429.98 |
| 1409011200000 | 4359.24 |
| 1409097600000 | 4389.28 |
| 1409184000000 | 4426.53 |
| 1409270400000 | 4437.97 |
| 1409529600000 | 4412.31 |
| 1409616000000 | 4406.73 |
| 1409702400000 | 4436.9 |
| 1409788800000 | 4359.56 |
| 1409875200000 | 4363.65 |
| 1410134400000 | 4382.96 |
| 1410220800000 | 4324.28 |
| 1410307200000 | 4227.29 |
| 1410393600000 | 4230.15 |
| 1410480000000 | 4249.42 |
| 1410739200000 | 4213.53 |
| 1410825600000 | 4177.99 |
| 1410912000000 | 4242.06 |
| 1410998400000 | 4205.19 |
| 1411084800000 | 4242.05 |
| 1411344000000 | 4211.46 |
| 1411430400000 | 4205.97 |
| 1411516800000 | 4226.61 |
| 1411603200000 | 4254.79 |
| 1411689600000 | 4143.49 |
| 1411948800000 | 4063.65 |
| 1412035200000 | 4054.77 |
| 1412121600000 | 4104.82 |
| 1412208000000 | 3962.96 |
| 1412294400000 | 3881.21 |
| 1412553600000 | 3886.12 |
| 1412640000000 | 3925.48 |
| 1412726400000 | 3850.42 |
| 1412812800000 | 3891.07 |
| 1412899200000 | 3831.25 |
| 1413158400000 | 3805.74 |
| 1413244800000 | 3820.5 |
| 1413331200000 | 3835.15 |
| 1413417600000 | 3841.63 |
| 1413504000000 | 3984.18 |
| 1413763200000 | 4018.03 |
| 1413849600000 | 4035.56 |
| 1413936000000 | 4087.78 |
| 1414022400000 | 4104.76 |
| 1414108800000 | 4085.62 |
| 1414368000000 | 4045.06 |
| 1414454400000 | 4006.5 |
| 1414540800000 | 4071.1 |
| 1414627200000 | 4058.43 |
| 1414713600000 | 4105.99 |
| 1414972800000 | 4086.53 |
| 1415059200000 | 4081.97 |
| 1415145600000 | 4048.15 |
| 1415232000000 | 4043.04 |
| 1415318400000 | 3990.2 |
| 1415577600000 | 3986.54 |
| 1415664000000 | 3996.06 |
| 1415750400000 | 4006.16 |
| 1415836800000 | 4018.21 |
| 1415923200000 | 4011.48 |
| 1416182400000 | 4026.67 |
| 1416268800000 | 4084.05 |
| 1416355200000 | 4149.08 |
| 1416441600000 | 4123.84 |
| 1416528000000 | 4180.2 |
| 1416787200000 | 4200.95 |
| 1416873600000 | 4201.22 |
| 1416960000000 | 4222.49 |
| 1417046400000 | 4233.42 |
| 1417132800000 | 4270.22 |
| 1417392000000 | 4262.51 |
| 1417478400000 | 4306.49 |
| 1417564800000 | 4284.04 |
| 1417651200000 | 4292.67 |
| 1417737600000 | 4289.65 |
| 1417996800000 | 4179.65 |
| 1418083200000 | 4200.08 |
| 1418169600000 | 4246.04 |
| 1418256000000 | 4251.03 |
| 1418342400000 | 4222.21 |
| 1418601600000 | 4071.29 |
| 1418688000000 | 3939.99 |
| 1418774400000 | 3968.58 |
| 1418860800000 | 4047.01 |
| 1418947200000 | 4152.08 |
| 1419206400000 | 4119.88 |
| 1419292800000 | 4124.45 |
| 1419379200000 | 4136.82 |
| 1419465600000 | 4137.09 |
| 1419552000000 | 4137.8 |
| 1419811200000 | 4173.01 |
| 1419897600000 | 4179.26 |
| 1419984000000 | 4200.07 |
| 1420156800000 | 4210.68 |
| 1420416000000 | 4178.8 |
| 1420502400000 | 4119.72 |
| 1420588800000 | 4146.99 |
| 1420675200000 | 4200.04 |
| 1420761600000 | 4207.99 |
| 1421020800000 | 4196.13 |
| 1421107200000 | 4176.72 |
| 1421193600000 | 4096.11 |
| 1421280000000 | 4152.62 |
| 1421366400000 | 4127.85 |
| 1421625600000 | 4120.41 |
| 1421712000000 | 4121.2 |
| 1421798400000 | 4181.42 |
| 1421884800000 | 4280.69 |
| 1421971200000 | 4304.07 |
| 1422230400000 | 4220.71 |
| 1422316800000 | 4263.59 |
| 1422403200000 | 4274.67 |
| 1422489600000 | 4258.2 |
| 1422576000000 | 4252.75 |
| 1422835200000 | 4221.5 |
| 1422921600000 | 4277.91 |
| 1423008000000 | 4264.41 |
| 1423094400000 | 4256.24 |
| 1423180800000 | 4321.76 |
| 1423440000000 | 4315.29 |
| 1423526400000 | 4290.9 |
| 1423612800000 | 4271.8 |
| 1423699200000 | 4205.91 |
| 1423785600000 | 4213.73 |
| 1424044800000 | 4181.02 |
| 1424131200000 | 4183.37 |
| 1424217600000 | 4259.92 |
| 1424304000000 | 4259.92 |
| 1424390400000 | 4304.64 |
| 1424649600000 | 4296.01 |
| 1424736000000 | 4285.03 |
| 1424822400000 | 4310.81 |
| 1424908800000 | 4342.01 |
| 1424995200000 | 4327.55 |
| 1425254400000 | 4297.21 |
| 1425340800000 | 4265.29 |
| 1425427200000 | 4240.77 |
| 1425513600000 | 4213.58 |
| 1425600000000 | 4189.07 |
| 1425859200000 | 4097.48 |
| 1425945600000 | 4111.41 |
| 1426032000000 | 4006.3 |
| 1426118400000 | 4013.08 |
| 1426204800000 | 4030.02 |
| 1426464000000 | 3995.01 |
| 1426550400000 | 4056.67 |
| 1426636800000 | 4030.55 |
| 1426723200000 | 4135.72 |
| 1426809600000 | 4091.08 |
| 1427068800000 | 4101.07 |
| 1427155200000 | 4096.33 |
| 1427241600000 | 4004.48 |
| 1427328000000 | 3944.61 |
| 1427414400000 | 3980.55 |
| 1427673600000 | 4032.05 |
| 1427760000000 | 4094.85 |
| 1427846400000 | 4113.26 |
| 1427932800000 | 4112.82 |
| 1428019200000 | 4112.82 |
| 1428278400000 | 4130.87 |
| 1428364800000 | 4200.52 |
| 1428451200000 | 4198.86 |
| 1428537600000 | 4225.29 |
| 1428624000000 | 4206.03 |
| 1428883200000 | 4135.63 |
| 1428969600000 | 4071.3 |
| 1429056000000 | 4101.27 |
| 1429142400000 | 4138.91 |
| 1429228800000 | 4142.4 |
| 1429488000000 | 4129.17 |
| 1429574400000 | 4141.85 |
| 1429660800000 | 4147.91 |
| 1429747200000 | 4118 |
| 1429833600000 | 4108.22 |
| 1430092800000 | 3965.03 |
| 1430179200000 | 3960.55 |
| 1430265600000 | 3911.63 |
| 1430352000000 | 3912.81 |
| 1430438400000 | 3912.81 |
| 1430697600000 | 3892.58 |
| 1430784000000 | 3875 |
| 1430870400000 | 3908.04 |
| 1430956800000 | 3871.29 |
| 1431043200000 | 3861.5 |
| 1431302400000 | 3876.29 |
| 1431388800000 | 3870.37 |
| 1431475200000 | 3967.36 |
| 1431561600000 | 3967.36 |
| 1431648000000 | 4014.7 |
| 1431907200000 | 4027.13 |
| 1431993600000 | 4055.92 |
| 1432080000000 | 4027.09 |
| 1432166400000 | 4045.17 |
| 1432252800000 | 4049.85 |
| 1432512000000 | 4026.72 |
| 1432598400000 | 4026.83 |
| 1432684800000 | 3985.47 |
| 1432771200000 | 3948.48 |
| 1432857600000 | 3913.53 |
| 1433116800000 | 3909.87 |
| 1433203200000 | 3909.87 |
| 1433289600000 | 3836.84 |
| 1433376000000 | 3814.61 |
| 1433462400000 | 3798.82 |
| 1433721600000 | 3683.27 |
| 1433808000000 | 3586.33 |
| 1433894400000 | 3584.91 |
| 1433980800000 | 3615.51 |
| 1434067200000 | 3577.37 |
| 1434326400000 | 3468.03 |
| 1434412800000 | 3491.32 |
| 1434499200000 | 3548.54 |
| 1434585600000 | 3570.26 |
| 1434672000000 | 3581.08 |
| 1434931200000 | 3588.58 |
| 1435017600000 | 3636.23 |
| 1435104000000 | 3653.28 |
| 1435190400000 | 3637.59 |
| 1435276800000 | 3621.68 |
| 1435536000000 | 3539.84 |
| 1435622400000 | 3552.13 |
| 1435708800000 | 3539.43 |
| 1435795200000 | 3583.71 |
| 1435881600000 | 3631.69 |
| 1436140800000 | 3564.37 |
| 1436227200000 | 3614.17 |
| 1436313600000 | 3575.71 |
| 1436400000000 | 3583.14 |
| 1436486400000 | 3624.16 |
| 1436745600000 | 3646.59 |
| 1436832000000 | 3625.96 |
| 1436918400000 | 3589.06 |
| 1437004800000 | 3589.06 |
| 1437091200000 | 3589.06 |
| 1437350400000 | 3593.85 |
| 1437436800000 | 3589.06 |
| 1437523200000 | 3615.45 |
| 1437609600000 | 3612.57 |
| 1437696000000 | 3563.3 |
| 1437955200000 | 3511.24 |
| 1438041600000 | 3448.9 |
| 1438128000000 | 3435.67 |
| 1438214400000 | 3421.43 |
| 1438300800000 | 3446.93 |
| 1438560000000 | 3449.95 |
| 1438646400000 | 3444.96 |
| 1438732800000 | 3487.09 |
| 1438819200000 | 3437.37 |
| 1438905600000 | 3411.65 |
| 1439164800000 | 3385.72 |
| 1439251200000 | 3285.81 |
| 1439337600000 | 3123.81 |
| 1439424000000 | 3219.91 |
| 1439510400000 | 3185.33 |
| 1439769600000 | 3189.73 |
| 1439856000000 | 3105.37 |
| 1439942400000 | 3070.53 |
| 1440028800000 | 3020.86 |
| 1440115200000 | 2906.13 |
| 1440374400000 | 2735.31 |
| 1440460800000 | 2724.01 |
| 1440547200000 | 2712.58 |
| 1440633600000 | 2873.87 |
| 1440720000000 | 2891.45 |
| 1440979200000 | 2910.96 |
| 1441065600000 | 2835.17 |
| 1441152000000 | 2815.72 |
| 1441238400000 | 2842.25 |
| 1441324800000 | 2791.01 |
| 1441584000000 | 2713.81 |
| 1441670400000 | 2749.29 |
| 1441756800000 | 2785.83 |
| 1441843200000 | 2744.36 |
| 1441929600000 | 2728.1 |
| 1442188800000 | 2738.49 |
| 1442275200000 | 2701.56 |
| 1442361600000 | 2691.26 |
| 1442448000000 | 2713.81 |
| 1442534400000 | 2720.9 |
| 1442793600000 | 2710.2 |
| 1442880000000 | 2692.39 |
| 1442966400000 | 2617.12 |
| 1443052800000 | 2616.2 |
| 1443139200000 | 2603.48 |
| 1443398400000 | 2529.73 |
| 1443484800000 | 2529.79 |
| 1443571200000 | 2528.62 |
| 1443657600000 | 2566.76 |
| 1443744000000 | 2554.01 |
| 1444003200000 | 2666.48 |
| 1444089600000 | 2753.94 |
| 1444176000000 | 2872.94 |
| 1444262400000 | 2879.39 |
| 1444348800000 | 3078.36 |
| 1444608000000 | 3097.49 |
| 1444694400000 | 2979.38 |
| 1444780800000 | 2981.82 |
| 1444867200000 | 3008.88 |
| 1444953600000 | 2994.43 |
| 1445212800000 | 3040.97 |
| 1445299200000 | 3031.69 |
| 1445385600000 | 3039.04 |
| 1445472000000 | 3069.6 |
| 1445558400000 | 3136.86 |
| 1445817600000 | 3135.65 |
| 1445904000000 | 3093.62 |
| 1445990400000 | 3097.19 |
| 1446076800000 | 2966.43 |
| 1446163200000 | 2967.65 |
| 1446422400000 | 2951.71 |
| 1446508800000 | 3026.05 |
| 1446595200000 | 3077.55 |
| 1446681600000 | 3048.61 |
| 1446768000000 | 3049.06 |
| 1447027200000 | 2959.31 |
| 1447113600000 | 2968.11 |
| 1447200000000 | 2926.37 |
| 1447286400000 | 2959.42 |
| 1447372800000 | 2924.21 |
| 1447632000000 | 2862.3 |
| 1447718400000 | 2891.69 |
| 1447804800000 | 2859.03 |
| 1447891200000 | 2903.1 |
| 1447977600000 | 2975.27 |
| 1448236800000 | 2957.09 |
| 1448323200000 | 2963.99 |
| 1448409600000 | 2980.82 |
| 1448496000000 | 2971.06 |
| 1448582400000 | 2927.36 |
| 1448841600000 | 2868.17 |
| 1448928000000 | 2926.37 |
| 1449014400000 | 2945.9 |
| 1449100800000 | 2907.83 |
| 1449187200000 | 2896.32 |
| 1449446400000 | 2930.42 |
| 1449532800000 | 2922.85 |
| 1449619200000 | 2919.43 |
| 1449705600000 | 2872.76 |
| 1449792000000 | 2857.22 |
| 1450051200000 | 2796.95 |
| 1450137600000 | 2792.33 |
| 1450224000000 | 2833.89 |
| 1450310400000 | 2906.08 |
| 1450396800000 | 2905.47 |
| 1450656000000 | 2954.09 |
| 1450742400000 | 2999.04 |
| 1450828800000 | 2996.14 |
| 1450915200000 | 2999.95 |
| 1451001600000 | 2999.95 |
| 1451260800000 | 3039.3 |
| 1451347200000 | 3017.66 |
| 1451433600000 | 3064.63 |
| 1451520000000 | 3064.21 |
| 1451865600000 | 2973.16 |
| 1451952000000 | 2991.9 |
| 1452038400000 | 2987.14 |
| 1452124800000 | 2978.7 |
| 1452211200000 | 2986.32 |
| 1452470400000 | 2933.91 |
| 1452556800000 | 2965.61 |
| 1452643200000 | 3002.78 |
| 1452729600000 | 2952 |
| 1452816000000 | 2933.96 |
| 1453075200000 | 2893.28 |
| 1453161600000 | 2936.37 |
| 1453248000000 | 2857.32 |
| 1453334400000 | 2843.44 |
| 1453420800000 | 2853.85 |
| 1453680000000 | 2879.28 |
| 1453766400000 | 2865.23 |
| 1453852800000 | 2918.1 |
| 1453939200000 | 2911.93 |
| 1454025600000 | 2942.26 |
| 1454284800000 | 2946.71 |
| 1454371200000 | 2963.85 |
| 1454457600000 | 2943.02 |
| 1454544000000 | 3000.12 |
| 1454630400000 | 3046.97 |
| 1454889600000 | 3048.09 |
| 1454976000000 | 3037.96 |
| 1455062400000 | 3068.22 |
| 1455148800000 | 3121.48 |
| 1455235200000 | 3106.47 |
| 1455494400000 | 3174.71 |
| 1455580800000 | 3183.72 |
| 1455667200000 | 3197.38 |
| 1455753600000 | 3190.88 |
| 1455840000000 | 3149.97 |
| 1456099200000 | 3161.66 |
| 1456185600000 | 3108.47 |
| 1456272000000 | 3146.55 |
| 1456358400000 | 3129.3 |
| 1456444800000 | 3178.89 |
| 1456704000000 | 3202.75 |
| 1456790400000 | 3223.68 |
| 1456876800000 | 3259.93 |
| 1456963200000 | 3295.88 |
| 1457049600000 | 3343.18 |
| 1457308800000 | 3356.25 |
| 1457395200000 | 3331.03 |
| 1457481600000 | 3332.57 |
| 1457568000000 | 3361.42 |
| 1457654400000 | 3375.6 |
| 1457913600000 | 3416.43 |
| 1458000000000 | 3381.05 |
| 1458086400000 | 3373.28 |
| 1458172800000 | 3464.55 |
| 1458259200000 | 3447.94 |
| 1458518400000 | 3414.85 |
| 1458604800000 | 3421.77 |
| 1458691200000 | 3433.35 |
| 1458777600000 | 3390.66 |
| 1458864000000 | 3390.67 |
| 1459123200000 | 3322.06 |
| 1459209600000 | 3317.87 |
| 1459296000000 | 3355.94 |
| 1459382400000 | 3369.33 |
| 1459468800000 | 3406.55 |
| 1459728000000 | 3407.38 |
| 1459814400000 | 3387.37 |
| 1459900800000 | 3410.34 |
| 1459987200000 | 3397.11 |
| 1460073600000 | 3422.6 |
| 1460332800000 | 3394.34 |
| 1460419200000 | 3396.24 |
| 1460505600000 | 3421.92 |
| 1460592000000 | 3419.1 |
| 1460678400000 | 3380.38 |
| 1460937600000 | 3406.62 |
| 1461024000000 | 3472.42 |
| 1461110400000 | 3499.28 |
| 1461196800000 | 3484.93 |
| 1461283200000 | 3468.9 |
| 1461542400000 | 3451.52 |
| 1461628800000 | 3423.43 |
| 1461715200000 | 3430.11 |
| 1461801600000 | 3424.46 |
| 1461888000000 | 3403.52 |
| 1462147200000 | 3358.94 |
| 1462233600000 | 3360.5 |
| 1462320000000 | 3320.37 |
| 1462406400000 | 3318.56 |
| 1462492800000 | 3320.37 |
| 1462752000000 | 3249.2 |
| 1462838400000 | 3235.02 |
| 1462924800000 | 3290.13 |
| 1463011200000 | 3272.6 |
| 1463097600000 | 3254.26 |
| 1463356800000 | 3238.87 |
| 1463443200000 | 3265.24 |
| 1463529600000 | 3294.11 |
| 1463616000000 | 3204.26 |
| 1463702400000 | 3198.1 |
| 1463961600000 | 3231.37 |
| 1464048000000 | 3180.71 |
| 1464134400000 | 3241.94 |
| 1464220800000 | 3275.95 |
| 1464307200000 | 3310.75 |
| 1464566400000 | 3324.97 |
| 1464652800000 | 3278.08 |
| 1464739200000 | 3317.43 |
| 1464825600000 | 3311.96 |
| 1464912000000 | 3343.33 |
| 1465171200000 | 3415.85 |
| 1465257600000 | 3463.91 |
| 1465344000000 | 3458.5 |
| 1465430400000 | 3457.77 |
| 1465516800000 | 3447.66 |
| 1465776000000 | 3427.71 |
| 1465862400000 | 3401.24 |
| 1465948800000 | 3421.38 |
| 1466035200000 | 3409.18 |
| 1466121600000 | 3481.3 |
| 1466380800000 | 3537.49 |
| 1466467200000 | 3575.98 |
| 1466553600000 | 3569.01 |
| 1466640000000 | 3546.18 |
| 1466726400000 | 3473.75 |
| 1466985600000 | 3528.75 |
| 1467072000000 | 3578.06 |
| 1467158400000 | 3640.14 |
| 1467244800000 | 3651.48 |
| 1467331200000 | 3642.21 |
| 1467590400000 | 3643.99 |
| 1467676800000 | 3645.33 |
| 1467763200000 | 3643.6 |
| 1467849600000 | 3643.94 |
| 1467936000000 | 3647.29 |
| 1468195200000 | 3733.51 |
| 1468281600000 | 3744.05 |
| 1468368000000 | 3782.02 |
| 1468454400000 | 3775.52 |
| 1468540800000 | 3756.84 |
| 1468800000000 | 3772.33 |
| 1468886400000 | 3772.98 |
| 1468972800000 | 3804.4 |
| 1469059200000 | 3787.32 |
| 1469145600000 | 3793.82 |
| 1469404800000 | 3781.64 |
| 1469491200000 | 3770.39 |
| 1469577600000 | 3835.5 |
| 1469664000000 | 3903.32 |
| 1469750400000 | 3852.21 |
| 1470009600000 | 3931.64 |
| 1470096000000 | 3909.95 |
| 1470182400000 | 3901.75 |
| 1470268800000 | 3916.62 |
| 1470355200000 | 3943.7 |
| 1470614400000 | 3982.55 |
| 1470700800000 | 4004.24 |
| 1470787200000 | 3996.16 |
| 1470873600000 | 4028.13 |
| 1470960000000 | 3956.29 |
| 1471219200000 | 3917.18 |
| 1471305600000 | 3967.5 |
| 1471392000000 | 3967.08 |
| 1471478400000 | 4002.09 |
| 1471564800000 | 3971.42 |
| 1471824000000 | 3949.15 |
| 1471910400000 | 3932.85 |
| 1471996800000 | 3900.19 |
| 1472083200000 | 3930.83 |
| 1472169600000 | 3904.74 |
| 1472428800000 | 3808.85 |
| 1472515200000 | 3777.63 |
| 1472601600000 | 3815.44 |
| 1472688000000 | 3754.68 |
| 1472774400000 | 3797.84 |
| 1473033600000 | 3842.24 |
| 1473120000000 | 3829.63 |
| 1473206400000 | 3824.66 |
| 1473292800000 | 3822.2 |
| 1473379200000 | 3742.28 |
| 1473638400000 | 3739.63 |
| 1473724800000 | 3600.09 |
| 1473811200000 | 3555.87 |
| 1473897600000 | 3662.38 |
| 1473984000000 | 3656.11 |
| 1474243200000 | 3690.52 |
| 1474329600000 | 3666.26 |
| 1474416000000 | 3736.5 |
| 1474502400000 | 3752.76 |
| 1474588800000 | 3735.18 |
| 1474848000000 | 3697.95 |
| 1474934400000 | 3772.42 |
| 1475020800000 | 3785.42 |
| 1475107200000 | 3790.04 |
| 1475193600000 | 3710.21 |
| 1475452800000 | 3795.31 |
| 1475539200000 | 3804.42 |
| 1475625600000 | 3750.23 |
| 1475712000000 | 3739.51 |
| 1475798400000 | 3729.78 |
| 1476057600000 | 3711.95 |
| 1476144000000 | 3744.11 |
| 1476230400000 | 3740.45 |
| 1476316800000 | 3707.09 |
| 1476403200000 | 3742.66 |
| 1476662400000 | 3746.02 |
| 1476748800000 | 3798.49 |
| 1476835200000 | 3788.25 |
| 1476921600000 | 3797.26 |
| 1477008000000 | 3773.9 |
| 1477267200000 | 3809.41 |
| 1477353600000 | 3799.59 |
| 1477440000000 | 3798.76 |
| 1477526400000 | 3808.76 |
| 1477612800000 | 3784.75 |
| 1477872000000 | 3786.24 |
| 1477958400000 | 3754.22 |
| 1478044800000 | 3700.51 |
| 1478131200000 | 3631.18 |
| 1478217600000 | 3688.58 |
| 1478476800000 | 3720.25 |
| 1478563200000 | 3774.29 |
| 1478649600000 | 3729.96 |
| 1478736000000 | 3800.95 |
| 1478822400000 | 3630.59 |
| 1479081600000 | 3506.08 |
| 1479168000000 | 3415.63 |
| 1479254400000 | 3542.69 |
| 1479340800000 | 3513.18 |
| 1479427200000 | 3484.1 |
| 1479686400000 | 3462.76 |
| 1479772800000 | 3533.09 |
| 1479859200000 | 3528.93 |
| 1479945600000 | 3431.1 |
| 1480032000000 | 3475.42 |
| 1480291200000 | 3435.67 |
| 1480377600000 | 3476.18 |
| 1480464000000 | 3532.65 |
| 1480550400000 | 3507.29 |
| 1480636800000 | 3562.07 |
| 1480896000000 | 3608.65 |
| 1480982400000 | 3655.96 |
| 1481068800000 | 3695.12 |
| 1481155200000 | 3729.21 |
| 1481241600000 | 3683.36 |
| 1481500800000 | 3682.33 |
| 1481587200000 | 3664.65 |
| 1481673600000 | 3629.87 |
| 1481760000000 | 3610.86 |
| 1481846400000 | 3651.35 |
| 1482105600000 | 3615.65 |
| 1482192000000 | 3530.13 |
| 1482278400000 | 3496.11 |
| 1482364800000 | 3436.62 |
| 1482451200000 | 3416.74 |
| 1482710400000 | 3416.75 |
| 1482796800000 | 3470.06 |
| 1482883200000 | 3560.54 |
| 1482969600000 | 3600.4 |
| 1483056000000 | 3578.65 |
| 1483315200000 | 3578.65 |
| 1483401600000 | 3558.27 |
| 1483488000000 | 3582.74 |
| 1483574400000 | 3578.05 |
| 1483660800000 | 3612.1 |
| 1483920000000 | 3595.5 |
| 1484006400000 | 3618.81 |
| 1484092800000 | 3622.3 |
| 1484179200000 | 3647.74 |
| 1484265600000 | 3590.7 |
| 1484524800000 | 3550.4 |
| 1484611200000 | 3563.25 |
| 1484697600000 | 3584.76 |
| 1484784000000 | 3598.04 |
| 1484870400000 | 3550.49 |
| 1485129600000 | 3551.24 |
| 1485216000000 | 3573.37 |
| 1485302400000 | 3553.74 |
| 1485388800000 | 3565.86 |
| 1485475200000 | 3541.68 |
| 1485734400000 | 3553.22 |
| 1485820800000 | 3541.43 |
| 1485907200000 | 3551.85 |
| 1485993600000 | 3594.48 |
| 1486080000000 | 3620.94 |
| 1486339200000 | 3641.2 |
| 1486425600000 | 3604.48 |
| 1486512000000 | 3599.64 |
| 1486598400000 | 3590.39 |
| 1486684800000 | 3623.21 |
| 1486944000000 | 3664.55 |
| 1487030400000 | 3661.68 |
| 1487116800000 | 3732.6 |
| 1487203200000 | 3716.97 |
| 1487289600000 | 3695.59 |
| 1487548800000 | 3674.78 |
| 1487635200000 | 3663.85 |
| 1487721600000 | 3664.57 |
| 1487808000000 | 3673.09 |
| 1487894400000 | 3671.92 |
| 1488153600000 | 3649.77 |
| 1488240000000 | 3649.17 |
| 1488326400000 | 3601.54 |
| 1488412800000 | 3635.18 |
| 1488499200000 | 3593.49 |
| 1488758400000 | 3614.6 |
| 1488844800000 | 3604.47 |
| 1488931200000 | 3603.07 |
| 1489017600000 | 3584.43 |
| 1489104000000 | 3552.45 |
| 1489363200000 | 3554.27 |
| 1489449600000 | 3564.43 |
| 1489536000000 | 3571.6 |
| 1489622400000 | 3610.34 |
| 1489708800000 | 3639.17 |
| 1489968000000 | 3632.88 |
| 1490054400000 | 3649.88 |
| 1490140800000 | 3632.92 |
| 1490227200000 | 3657.44 |
| 1490313600000 | 3649.8 |
| 1490572800000 | 3634.94 |
| 1490659200000 | 3634.5 |
| 1490745600000 | 3679.69 |
| 1490832000000 | 3671.2 |
| 1490918400000 | 3700.89 |
| 1491177600000 | 3702.89 |
| 1491264000000 | 3723.84 |
| 1491350400000 | 3712.02 |
| 1491436800000 | 3678.89 |
| 1491523200000 | 3674.75 |
| 1491782400000 | 3649.93 |
| 1491868800000 | 3674.92 |
| 1491955200000 | 3739.8 |
| 1492041600000 | 3748.26 |
| 1492128000000 | 3748.26 |
| 1492387200000 | 3708.45 |
| 1492473600000 | 3740.07 |
| 1492560000000 | 3740.36 |
| 1492646400000 | 3684.67 |
| 1492732800000 | 3717.18 |
| 1492992000000 | 3718.47 |
| 1493078400000 | 3761.03 |
| 1493164800000 | 3776.47 |
| 1493251200000 | 3760.92 |
| 1493337600000 | 3748.32 |
| 1493596800000 | 3747.02 |
| 1493683200000 | 3704.27 |
| 1493769600000 | 3668.43 |
| 1493856000000 | 3666.73 |
| 1493942400000 | 3694.52 |
| 1494201600000 | 3715.93 |
| 1494288000000 | 3669.33 |
| 1494374400000 | 3557.95 |
| 1494460800000 | 3562.8 |
| 1494547200000 | 3558.75 |
| 1494806400000 | 3556.38 |
| 1494892800000 | 3559.56 |
| 1494979200000 | 3511.63 |
| 1495065600000 | 3490.07 |
| 1495152000000 | 3599.13 |
| 1495411200000 | 3624.05 |
| 1495497600000 | 3591.96 |
| 1495584000000 | 3579.96 |
| 1495670400000 | 3578.58 |
| 1495756800000 | 3589.37 |
| 1496016000000 | 3548.85 |
| 1496102400000 | 3539.41 |
| 1496188800000 | 3595.64 |
| 1496275200000 | 3594.77 |
| 1496361600000 | 3601.84 |
| 1496620800000 | 3597.51 |
| 1496707200000 | 3550.36 |
| 1496793600000 | 3539.14 |
| 1496880000000 | 3534.33 |
| 1496966400000 | 3528.6 |
| 1497225600000 | 3525.62 |
| 1497312000000 | 3543.78 |
| 1497398400000 | 3605.85 |
| 1497484800000 | 3594.49 |
| 1497571200000 | 3541.04 |
| 1497830400000 | 3538.74 |
| 1497916800000 | 3552.06 |
| 1498003200000 | 3552.73 |
| 1498089600000 | 3542.8 |
| 1498176000000 | 3545.73 |
| 1498435200000 | 3546.34 |
| 1498521600000 | 3546.44 |
| 1498608000000 | 3543.65 |
| 1498694400000 | 3541.85 |
| 1498780800000 | 3546.1 |
| 1499040000000 | 3561.08 |
| 1499126400000 | 3556.87 |
| 1499212800000 | 3539 |
| 1499299200000 | 3554.91 |
| 1499385600000 | 3523.88 |
| 1499644800000 | 3495.64 |
| 1499731200000 | 3499.66 |
| 1499817600000 | 3531.39 |
| 1499904000000 | 3541.33 |
| 1499990400000 | 3556.75 |
| 1500249600000 | 3566.86 |
| 1500336000000 | 3537.69 |
| 1500422400000 | 3530.63 |
| 1500508800000 | 3535.88 |
| 1500595200000 | 3501.86 |
| 1500854400000 | 3499.31 |
| 1500940800000 | 3474.45 |
| 1501027200000 | 3477.16 |
| 1501113600000 | 3482.45 |
| 1501200000000 | 3505.75 |
| 1501459200000 | 3502.79 |
| 1501545600000 | 3506.02 |
| 1501632000000 | 3507.88 |
| 1501718400000 | 3494.59 |
| 1501804800000 | 3506.07 |
| 1502064000000 | 3498.08 |
| 1502150400000 | 3528.43 |
| 1502236800000 | 3573.71 |
| 1502323200000 | 3569.89 |
| 1502409600000 | 3510.52 |
| 1502668800000 | 3543.53 |
| 1502755200000 | 3568.17 |
| 1502841600000 | 3579.52 |
| 1502928000000 | 3580 |
| 1503014400000 | 3596.36 |
| 1503273600000 | 3601.37 |
| 1503360000000 | 3605.86 |
| 1503446400000 | 3590.83 |
| 1503532800000 | 3581.28 |
| 1503619200000 | 3600.49 |
| 1503878400000 | 3600.11 |
| 1503964800000 | 3585.45 |
| 1504051200000 | 3600.93 |
| 1504137600000 | 3600.54 |
| 1504224000000 | 3603.18 |
| 1504483200000 | 3554.93 |
| 1504569600000 | 3546.64 |
| 1504656000000 | 3542.6 |
| 1504742400000 | 3555.34 |
| 1504828800000 | 3586.04 |
| 1505088000000 | 3641.05 |
| 1505174400000 | 3601.88 |
| 1505260800000 | 3553.3 |
| 1505347200000 | 3551.65 |
| 1505433600000 | 3560.94 |
| 1505692800000 | 3586.72 |
| 1505779200000 | 3612.53 |
| 1505865600000 | 3615.8 |
| 1505952000000 | 3616.57 |
| 1506038400000 | 3618.39 |
| 1506297600000 | 3586.62 |
| 1506384000000 | 3543.83 |
| 1506470400000 | 3477.71 |
| 1506556800000 | 3465.12 |
| 1506643200000 | 3503.47 |
| 1506902400000 | 3467.02 |
| 1506988800000 | 3488.91 |
| 1507075200000 | 3542.87 |
| 1507161600000 | 3515.3 |
| 1507248000000 | 3503.24 |
| 1507507200000 | 3510.19 |
| 1507593600000 | 3498.87 |
| 1507680000000 | 3494.08 |
| 1507766400000 | 3527.72 |
| 1507852800000 | 3519.69 |
| 1508112000000 | 3553.77 |
| 1508198400000 | 3534.38 |
| 1508284800000 | 3521.71 |
| 1508371200000 | 3535.11 |
| 1508457600000 | 3538.95 |
| 1508716800000 | 3542.93 |
| 1508803200000 | 3563.82 |
| 1508889600000 | 3589.1 |
| 1508976000000 | 3602.87 |
| 1509062400000 | 3580.5 |
| 1509321600000 | 3577.88 |
| 1509408000000 | 3573.05 |
| 1509494400000 | 3573.58 |
| 1509580800000 | 3570.49 |
| 1509667200000 | 3574.8 |
| 1509926400000 | 3574.61 |
| 1510012800000 | 3581.34 |
| 1510099200000 | 3581.24 |
| 1510185600000 | 3566.29 |
| 1510272000000 | 3537.08 |
| 1510531200000 | 3524.15 |
| 1510617600000 | 3516.86 |
| 1510704000000 | 3497.16 |
| 1510790400000 | 3516 |
| 1510876800000 | 3509.4 |
| 1511136000000 | 3491.7 |
| 1511222400000 | 3473.19 |
| 1511308800000 | 3508.35 |
| 1511395200000 | 3498.87 |
| 1511481600000 | 3496.66 |
| 1511740800000 | 3463.94 |
| 1511827200000 | 3445.83 |
| 1511913600000 | 3469.47 |
| 1512000000000 | 3481.27 |
| 1512086400000 | 3481.37 |
| 1512345600000 | 3407.56 |
| 1512432000000 | 3366.66 |
| 1512518400000 | 3336.21 |
| 1512604800000 | 3334.01 |
| 1512691200000 | 3350.53 |
| 1512950400000 | 3287.58 |
| 1513036800000 | 3295.06 |
| 1513123200000 | 3322.2 |
| 1513209600000 | 3380.88 |
| 1513296000000 | 3378.21 |
| 1513555200000 | 3342.69 |
| 1513641600000 | 3359.17 |
| 1513728000000 | 3323.12 |
| 1513814400000 | 3345.52 |
| 1513900800000 | 3340.18 |
| 1514160000000 | 3340.17 |
| 1514246400000 | 3338.17 |
| 1514332800000 | 3361.71 |
| 1514419200000 | 3357.14 |
| 1514505600000 | 3379.12 |
| 1514851200000 | 3379.39 |
| 1514937600000 | 3366.42 |
| 1515024000000 | 3404.15 |
| 1515110400000 | 3448.4 |
| 1515369600000 | 3516.73 |
| 1515456000000 | 3529.38 |
| 1515542400000 | 3555.39 |
| 1515628800000 | 3559.96 |
| 1515715200000 | 3580.82 |
| 1515974400000 | 3614.26 |
| 1516060800000 | 3648.15 |
| 1516147200000 | 3680.79 |
| 1516233600000 | 3700.74 |
| 1516320000000 | 3681.69 |
| 1516579200000 | 3686.96 |
| 1516665600000 | 3719.2 |
| 1516752000000 | 3797.48 |
| 1516838400000 | 3857.4 |
| 1516924800000 | 3886.45 |
| 1517184000000 | 3955.75 |
| 1517270400000 | 3870.17 |
| 1517356800000 | 3904.19 |
| 1517443200000 | 3900.02 |
| 1517529600000 | 3894.44 |
| 1517788800000 | 3806.73 |
| 1517875200000 | 3691.8 |
| 1517961600000 | 3710.28 |
| 1518048000000 | 3729.85 |
| 1518134400000 | 3666.49 |
| 1518393600000 | 3752.33 |
| 1518480000000 | 3771.93 |
| 1518566400000 | 3794.25 |
| 1518652800000 | 3843.16 |
| 1518739200000 | 3840.09 |
| 1518998400000 | 3913.78 |
| 1519084800000 | 3853.84 |
| 1519171200000 | 3865.24 |
| 1519257600000 | 3836.74 |
| 1519344000000 | 3855.09 |
| 1519603200000 | 3836.19 |
| 1519689600000 | 3850.35 |
| 1519776000000 | 3850.15 |
| 1519862400000 | 3842.97 |
| 1519948800000 | 3793.38 |
| 1520208000000 | 3768.58 |
| 1520294400000 | 3738.19 |
| 1520380800000 | 3647.83 |
| 1520467200000 | 3678.75 |
| 1520553600000 | 3691.09 |
| 1520812800000 | 3737.08 |
| 1520899200000 | 3695.68 |
| 1520985600000 | 3653.9 |
| 1521072000000 | 3606.39 |
| 1521158400000 | 3581.83 |
| 1521417600000 | 3585.05 |
| 1521504000000 | 3562.74 |
| 1521590400000 | 3609.72 |
| 1521676800000 | 3581.19 |
| 1521763200000 | 3555.03 |
| 1522022400000 | 3561.89 |
| 1522108800000 | 3553.87 |
| 1522195200000 | 3511.05 |
| 1522281600000 | 3525.16 |
| 1522368000000 | 3525.16 |
| 1522627200000 | 3575.66 |
| 1522713600000 | 3572.5 |
| 1522800000000 | 3512.41 |
| 1522886400000 | 3553.98 |
| 1522972800000 | 3552.29 |
| 1523232000000 | 3605.59 |
| 1523318400000 | 3635.58 |
| 1523404800000 | 3666.19 |
| 1523491200000 | 3638.13 |
| 1523577600000 | 3654.1 |
| 1523836800000 | 3654.64 |
| 1523923200000 | 3645.87 |
| 1524009600000 | 3655.1 |
| 1524096000000 | 3693.19 |
| 1524182400000 | 3668.65 |
| 1524441600000 | 3633.84 |
| 1524528000000 | 3596.18 |
| 1524614400000 | 3506.02 |
| 1524700800000 | 3389.42 |
| 1524787200000 | 3373.62 |
| 1525046400000 | 3400.78 |
| 1525132800000 | 3397.43 |
| 1525219200000 | 3404.85 |
| 1525305600000 | 3296.81 |
| 1525392000000 | 3233.82 |
| 1525651200000 | 3243.29 |
| 1525737600000 | 3144.03 |
| 1525824000000 | 3163.47 |
| 1525910400000 | 3164.58 |
| 1525996800000 | 3259.04 |
| 1526256000000 | 3236.24 |
| 1526342400000 | 3204.62 |
| 1526428800000 | 3196.84 |
| 1526515200000 | 3245.11 |
| 1526601600000 | 3204.67 |
| 1526860800000 | 3186.55 |
| 1526947200000 | 3177.26 |
| 1527033600000 | 3171.52 |
| 1527120000000 | 3264.1 |
| 1527206400000 | 3266.47 |
| 1527465600000 | 3347.89 |
| 1527552000000 | 3347.72 |
| 1527638400000 | 3317.81 |
| 1527724800000 | 3332.13 |
| 1527811200000 | 3334.68 |
| 1528070400000 | 3328.36 |
| 1528156800000 | 3351.7 |
| 1528243200000 | 3382.03 |
| 1528329600000 | 3393.82 |
| 1528416000000 | 3363.98 |
| 1528675200000 | 3364.49 |
| 1528761600000 | 3364.17 |
| 1528848000000 | 3360.46 |
| 1528934400000 | 3363.57 |
| 1529020800000 | 3364.93 |
| 1529280000000 | 3363.92 |
| 1529366400000 | 3360.42 |
| 1529452800000 | 3263.64 |
| 1529539200000 | 3175.4 |
| 1529625600000 | 3151.18 |
| 1529884800000 | 3131.71 |
| 1529971200000 | 3124.06 |
| 1530057600000 | 3089.36 |
| 1530144000000 | 2921.19 |
| 1530230400000 | 2997.47 |
| 1530489600000 | 2919.6 |
| 1530576000000 | 2853.57 |
| 1530662400000 | 2881.27 |
| 1530748800000 | 2884.7 |
| 1530835200000 | 2881.77 |
| 1531094400000 | 2959.4 |
| 1531180800000 | 2973.23 |
| 1531267200000 | 2949.03 |
| 1531353600000 | 2971.97 |
| 1531440000000 | 2982.67 |
| 1531699200000 | 2950.6 |
| 1531785600000 | 2966.34 |
| 1531872000000 | 2984.28 |
| 1531958400000 | 2973.94 |
| 1532044800000 | 2973.67 |
| 1532304000000 | 2986.12 |
| 1532390400000 | 3016.13 |
| 1532476800000 | 3051.16 |
| 1532563200000 | 3040.84 |
| 1532649600000 | 3080.79 |
| 1532908800000 | 3119.77 |
| 1532995200000 | 3043.04 |
| 1533081600000 | 3066.76 |
| 1533168000000 | 3035.32 |
| 1533254400000 | 3027.18 |
| 1533513600000 | 3054.99 |
| 1533600000000 | 3080.2 |
| 1533686400000 | 3084.76 |
| 1533772800000 | 3060.42 |
| 1533859200000 | 3053.95 |
| 1534118400000 | 2921.7 |
| 1534204800000 | 2871.77 |
| 1534291200000 | 2884.91 |
| 1534377600000 | 2852.54 |
| 1534464000000 | 2852.17 |
| 1534723200000 | 2901.96 |
| 1534809600000 | 2921.77 |
| 1534896000000 | 2922.15 |
| 1534982400000 | 2909.28 |
| 1535068800000 | 2903.95 |
| 1535328000000 | 2905.67 |
| 1535414400000 | 2921.43 |
| 1535500800000 | 2928.73 |
| 1535587200000 | 2913.36 |
| 1535673600000 | 2912.7 |
| 1535932800000 | 2861.94 |
| 1536019200000 | 2786.13 |
| 1536105600000 | 2659.96 |
| 1536192000000 | 2672.84 |
| 1536278400000 | 2694.15 |
| 1536537600000 | 2684.49 |
| 1536624000000 | 2684.83 |
| 1536710400000 | 2718.42 |
| 1536796800000 | 2748.41 |
| 1536883200000 | 2784.55 |
| 1537142400000 | 2738.31 |
| 1537228800000 | 2734.53 |
| 1537315200000 | 2738.22 |
| 1537401600000 | 2759.13 |
| 1537488000000 | 2794.07 |
| 1537747200000 | 2711.68 |
| 1537833600000 | 2697.83 |
| 1537920000000 | 2711.98 |
| 1538006400000 | 2716.49 |
| 1538092800000 | 2750.52 |
| 1538352000000 | 2751.53 |
| 1538438400000 | 2678.73 |
| 1538524800000 | 2691.91 |
| 1538611200000 | 2608.39 |
| 1538697600000 | 2588.53 |
| 1538956800000 | 2597.83 |
| 1539043200000 | 2595.18 |
| 1539129600000 | 2608.89 |
| 1539216000000 | 2539.09 |
| 1539302400000 | 2546.11 |
| 1539561600000 | 2475.33 |
| 1539648000000 | 2477.25 |
| 1539734400000 | 2530.29 |
| 1539820800000 | 2537.6 |
| 1539907200000 | 2529.22 |
| 1540166400000 | 2541.48 |
| 1540252800000 | 2510.51 |
| 1540339200000 | 2475.04 |
| 1540425600000 | 2465.47 |
| 1540512000000 | 2456.16 |
| 1540771200000 | 2430.9 |
| 1540857600000 | 2410.34 |
| 1540944000000 | 2428.7 |
| 1541030400000 | 2434.08 |
| 1541116800000 | 2503.71 |
| 1541376000000 | 2484.72 |
| 1541462400000 | 2536.07 |
| 1541548800000 | 2628.69 |
| 1541635200000 | 2675.2 |
| 1541721600000 | 2613.5 |
| 1541980800000 | 2556.66 |
| 1542067200000 | 2569.99 |
| 1542153600000 | 2558.4 |
| 1542240000000 | 2602.15 |
| 1542326400000 | 2635.62 |
| 1542585600000 | 2653.19 |
| 1542672000000 | 2656.73 |
| 1542758400000 | 2605.83 |
| 1542844800000 | 2625.07 |
| 1542931200000 | 2622.62 |
| 1543190400000 | 2642.92 |
| 1543276800000 | 2623.69 |
| 1543363200000 | 2584.34 |
| 1543449600000 | 2678.31 |
| 1543536000000 | 2702.62 |
| 1543795200000 | 2764.56 |
| 1543881600000 | 2759.15 |
| 1543968000000 | 2729.45 |
| 1544054400000 | 2678.47 |
| 1544140800000 | 2715.4 |
| 1544400000000 | 2680.6 |
| 1544486400000 | 2667.37 |
| 1544572800000 | 2711.01 |
| 1544659200000 | 2757.15 |
| 1544745600000 | 2702.01 |
| 1545004800000 | 2662.97 |
| 1545091200000 | 2677.32 |
| 1545177600000 | 2721.73 |
| 1545264000000 | 2700.42 |
| 1545350400000 | 2660.49 |
| 1545609600000 | 2660.49 |
| 1545696000000 | 2660.49 |
| 1545782400000 | 2615.51 |
| 1545868800000 | 2658.29 |
| 1545955200000 | 2690.17 |
| 1546214400000 | 2725.33 |
| 1546387200000 | 2682.2 |
| 1546473600000 | 2737.94 |
| 1546560000000 | 2806.22 |
| 1546819200000 | 2886.35 |
| 1546905600000 | 2871.37 |
| 1546992000000 | 2913.73 |
| 1547078400000 | 2956.41 |
| 1547164800000 | 2991.66 |
| 1547424000000 | 2956 |
| 1547510400000 | 3024.47 |
| 1547596800000 | 3024.63 |
| 1547683200000 | 3014.6 |
| 1547769600000 | 3025.17 |
| 1548028800000 | 3001.36 |
| 1548115200000 | 2988.26 |
| 1548201600000 | 3050.45 |
| 1548288000000 | 3099.16 |
| 1548374400000 | 3150.6 |
| 1548633600000 | 3160 |
| 1548720000000 | 3131.52 |
| 1548806400000 | 3131.61 |
| 1548892800000 | 3197.64 |
| 1548979200000 | 3198.14 |
| 1549238400000 | 3196.47 |
| 1549324800000 | 3196.39 |
| 1549411200000 | 3251.73 |
| 1549497600000 | 3202.91 |
| 1549584000000 | 3176 |
| 1549843200000 | 3131.85 |
| 1549929600000 | 3098.13 |
| 1550016000000 | 3121.86 |
| 1550102400000 | 3083.55 |
| 1550188800000 | 3017.65 |
| 1550448000000 | 3069.28 |
| 1550534400000 | 3080.51 |
| 1550620800000 | 3109.89 |
| 1550707200000 | 3129.63 |
| 1550793600000 | 3115.4 |
| 1551052800000 | 3129.71 |
| 1551139200000 | 3117.12 |
| 1551225600000 | 3109.96 |
| 1551312000000 | 3054.38 |
| 1551398400000 | 3063 |
| 1551657600000 | 3050.84 |
| 1551744000000 | 3018.68 |
| 1551830400000 | 3013.29 |
| 1551916800000 | 3009.53 |
| 1552003200000 | 2933.58 |
| 1552262400000 | 2910.19 |
| 1552348800000 | 2899.69 |
| 1552435200000 | 2931.29 |
| 1552521600000 | 2944.02 |
| 1552608000000 | 2960.43 |
| 1552867200000 | 2973.39 |
| 1552953600000 | 2963.94 |
| 1553040000000 | 2983 |
| 1553126400000 | 3004.79 |
| 1553212800000 | 3003.47 |
| 1553472000000 | 2923.99 |
| 1553558400000 | 2939.51 |
| 1553644800000 | 2939.15 |
| 1553731200000 | 2927.44 |
| 1553817600000 | 2891.34 |
| 1554076800000 | 2914.12 |
| 1554163200000 | 2924.83 |
| 1554249600000 | 2925.68 |
| 1554336000000 | 2922.88 |
| 1554422400000 | 2941.51 |
| 1554681600000 | 2898.93 |
| 1554768000000 | 2951.87 |
| 1554854400000 | 2952.78 |
| 1554940800000 | 2922.88 |
| 1555027200000 | 2910.34 |
| 1555286400000 | 2940.59 |
| 1555372800000 | 2941.51 |
| 1555459200000 | 2942.16 |
| 1555545600000 | 2976.6 |
| 1555632000000 | 2976.6 |
| 1555891200000 | 2931.34 |
| 1555977600000 | 2969.98 |
| 1556064000000 | 2939.24 |
| 1556150400000 | 2876.5 |
| 1556236800000 | 2882.73 |
| 1556496000000 | 2908.02 |
| 1556582400000 | 2896.01 |
| 1556668800000 | 2895.39 |
| 1556755200000 | 2849.56 |
| 1556841600000 | 2818.96 |
| 1557100800000 | 2781.3 |
| 1557187200000 | 2818.86 |
| 1557273600000 | 2808.61 |
| 1557360000000 | 2721.56 |
| 1557446400000 | 2738.98 |
| 1557705600000 | 2658.48 |
| 1557792000000 | 2633.03 |
| 1557878400000 | 2571.1 |
| 1557964800000 | 2529.15 |
| 1558051200000 | 2524.3 |
| 1558310400000 | 2552.1 |
| 1558396800000 | 2592.96 |
| 1558483200000 | 2579.44 |
| 1558569600000 | 2628.58 |
| 1558656000000 | 2651.47 |
| 1558915200000 | 2704.99 |
| 1559001600000 | 2694.31 |
| 1559088000000 | 2725.03 |
| 1559174400000 | 2725.48 |
| 1559260800000 | 2790.56 |
| 1559520000000 | 2791.69 |
| 1559606400000 | 2790.58 |
| 1559692800000 | 2793.29 |
| 1559779200000 | 2793.88 |
| 1559865600000 | 2793.94 |
| 1560124800000 | 2868.85 |
| 1560211200000 | 2883.57 |
| 1560297600000 | 2860.9 |
| 1560384000000 | 2885.98 |
| 1560470400000 | 2846.88 |
| 1560729600000 | 2778.94 |
| 1560816000000 | 2809.25 |
| 1560902400000 | 2881.97 |
| 1560988800000 | 2924.46 |
| 1561075200000 | 2950.88 |
| 1561334400000 | 2918.03 |
| 1561420800000 | 2943.81 |
| 1561507200000 | 2931.66 |
| 1561593600000 | 2965.64 |
| 1561680000000 | 2971.5 |
| 1561939200000 | 2993.5 |
| 1562025600000 | 2984.52 |
| 1562112000000 | 2960.75 |
| 1562198400000 | 2977.29 |
| 1562284800000 | 2976.02 |
| 1562544000000 | 2959.9 |
| 1562630400000 | 3002.21 |
| 1562716800000 | 3003.67 |
| 1562803200000 | 3027.5 |
| 1562889600000 | 3012.3 |
| 1563148800000 | 3050.59 |
| 1563235200000 | 3040.4 |
| 1563321600000 | 3014.32 |
| 1563408000000 | 3030.95 |
| 1563494400000 | 3033.3 |
| 1563753600000 | 3015.98 |
| 1563840000000 | 3030.01 |
| 1563926400000 | 3043.83 |
| 1564012800000 | 3043.7 |
| 1564099200000 | 2986.97 |
| 1564358400000 | 2985.04 |
| 1564444800000 | 3018.29 |
| 1564531200000 | 3006.51 |
| 1564617600000 | 2970.99 |
| 1564704000000 | 2932.97 |
| 1564963200000 | 2816.57 |
| 1565049600000 | 2798.66 |
| 1565136000000 | 2813.26 |
| 1565222400000 | 2850.27 |
| 1565308800000 | 2864.23 |
| 1565568000000 | 2829.56 |
| 1565654400000 | 2815.16 |
| 1565740800000 | 2853.85 |
| 1565827200000 | 2853.22 |
| 1565913600000 | 2855.94 |
| 1566172800000 | 2874.37 |
| 1566259200000 | 2854.19 |
| 1566345600000 | 2853.52 |
| 1566432000000 | 2842.02 |
| 1566518400000 | 2833.45 |
| 1566777600000 | 2801.5 |
| 1566864000000 | 2777.66 |
| 1566950400000 | 2778.82 |
| 1567036800000 | 2777.37 |
| 1567123200000 | 2794.68 |
| 1567382400000 | 2770.23 |
| 1567468800000 | 2744.69 |
| 1567555200000 | 2773.76 |
| 1567641600000 | 2787.61 |
| 1567728000000 | 2820.1 |
| 1567987200000 | 2859.69 |
| 1568073600000 | 2858.92 |
| 1568160000000 | 2908.99 |
| 1568246400000 | 2894 |
| 1568332800000 | 2900.81 |
| 1568592000000 | 2850.09 |
| 1568678400000 | 2849.41 |
| 1568764800000 | 2872.91 |
| 1568851200000 | 2837.36 |
| 1568937600000 | 2839.84 |
| 1569196800000 | 2802.48 |
| 1569283200000 | 2754.89 |
| 1569369600000 | 2744.96 |
| 1569456000000 | 2768.59 |
| 1569542400000 | 2748.31 |
| 1569801600000 | 2747.4 |
| 1569888000000 | 2736.35 |
| 1569974400000 | 2680.6 |
| 1570060800000 | 2684.12 |
| 1570147200000 | 2704.49 |
| 1570406400000 | 2685 |
| 1570492800000 | 2724.67 |
| 1570579200000 | 2719.87 |
| 1570665600000 | 2716.99 |
| 1570752000000 | 2755.37 |
| 1571011200000 | 2774.47 |
| 1571097600000 | 2803.86 |
| 1571184000000 | 2800.66 |
| 1571270400000 | 2816.31 |
| 1571356800000 | 2817.54 |
| 1571616000000 | 2832.16 |
| 1571702400000 | 2851.59 |
| 1571788800000 | 2865.56 |
| 1571875200000 | 2887.79 |
| 1571961600000 | 2850.19 |
| 1572220800000 | 2855.45 |
| 1572307200000 | 2853.78 |
| 1572393600000 | 2843.22 |
| 1572480000000 | 2774.01 |
| 1572566400000 | 2744.47 |
| 1572825600000 | 2744.6 |
| 1572912000000 | 2774.95 |
| 1572998400000 | 2720.79 |
| 1573084800000 | 2703.1 |
| 1573171200000 | 2686.51 |
| 1573430400000 | 2658.91 |
| 1573516800000 | 2673.67 |
| 1573603200000 | 2656.38 |
| 1573689600000 | 2637.73 |
| 1573776000000 | 2645.69 |
| 1574035200000 | 2641.31 |
| 1574121600000 | 2635.39 |
| 1574208000000 | 2621.65 |
| 1574294400000 | 2590.13 |
| 1574380800000 | 2576.73 |
| 1574640000000 | 2569.29 |
| 1574726400000 | 2542.13 |
| 1574812800000 | 2509.3 |
| 1574899200000 | 2465.09 |
| 1574985600000 | 2463.42 |
| 1575244800000 | 2511.49 |
| 1575331200000 | 2505.39 |
| 1575417600000 | 2483.72 |
| 1575504000000 | 2517.19 |
| 1575590400000 | 2527.24 |
| 1575849600000 | 2548.22 |
| 1575936000000 | 2542.52 |
| 1576022400000 | 2551.46 |
| 1576108800000 | 2535.87 |
| 1576195200000 | 2566.66 |
| 1576454400000 | 2570.71 |
| 1576540800000 | 2568.79 |
| 1576627200000 | 2577.25 |
| 1576713600000 | 2571.47 |
| 1576800000000 | 2545.65 |
| 1577059200000 | 2527.49 |
| 1577145600000 | 2524.15 |
| 1577232000000 | 2524.15 |
| 1577318400000 | 2537.08 |
| 1577404800000 | 2537.63 |
| 1577664000000 | 2548.74 |
| 1577750400000 | 2553.63 |
| 1577923200000 | 2520.5 |
| 1578009600000 | 2548.17 |
| 1578268800000 | 2519.79 |
| 1578355200000 | 2536.48 |
| 1578441600000 | 2509.27 |
| 1578528000000 | 2529.04 |
| 1578614400000 | 2560.91 |
| 1578873600000 | 2588.9 |
| 1578960000000 | 2589.49 |
| 1579046400000 | 2561.63 |
| 1579132800000 | 2565.84 |
| 1579219200000 | 2566.67 |
| 1579478400000 | 2528.45 |
| 1579564800000 | 2510.17 |
| 1579651200000 | 2483.86 |
| 1579737600000 | 2479.58 |
| 1579824000000 | 2487.32 |
| 1580083200000 | 2414.64 |
| 1580169600000 | 2398.2 |
| 1580256000000 | 2377.97 |
| 1580342400000 | 2334.7 |
| 1580428800000 | 2295.43 |
| 1580688000000 | 2244.07 |
| 1580774400000 | 2264.87 |
| 1580860800000 | 2297.35 |
| 1580947200000 | 2342.25 |
| 1581033600000 | 2336.34 |
| 1581292800000 | 2272.4 |
| 1581379200000 | 2296.32 |
| 1581465600000 | 2259.82 |
| 1581552000000 | 2223.57 |
| 1581638400000 | 2220.92 |
| 1581897600000 | 2248.97 |
| 1581984000000 | 2278.17 |
| 1582070400000 | 2279.82 |
| 1582156800000 | 2271.75 |
| 1582243200000 | 2227.69 |
| 1582502400000 | 2153.26 |
| 1582588800000 | 2153.1 |
| 1582675200000 | 2091.34 |
| 1582761600000 | 2018.15 |
| 1582848000000 | 1958.15 |
| 1583107200000 | 1931.78 |
| 1583193600000 | 1976.13 |
| 1583280000000 | 2062.63 |
| 1583366400000 | 2040.1 |
| 1583452800000 | 1989.19 |
| 1583712000000 | 1814.34 |
| 1583798400000 | 1839.78 |
| 1583884800000 | 1791.06 |
| 1583971200000 | 1650.21 |
| 1584057600000 | 1604.77 |
| 1584316800000 | 1502.37 |
| 1584403200000 | 1403.77 |
| 1584489600000 | 1331.67 |
| 1584576000000 | 1217.79 |
| 1584662400000 | 1192.04 |
| 1584921600000 | 1087.88 |
| 1585008000000 | 1082.27 |
| 1585094400000 | 1082.01 |
| 1585180800000 | 1175.05 |
| 1585267200000 | 1239.17 |
| 1585526400000 | 1171.4 |
| 1585612800000 | 1199.72 |
| 1585699200000 | 1164.66 |
| 1585785600000 | 1178.92 |
| 1585872000000 | 1220.03 |
| 1586131200000 | 1318.67 |
| 1586217600000 | 1364.85 |
| 1586304000000 | 1294.49 |
| 1586390400000 | 1334.19 |
| 1586476800000 | 1334.19 |
| 1586736000000 | 1344.46 |
| 1586822400000 | 1388.38 |
| 1586908800000 | 1368.23 |
| 1586995200000 | 1331.57 |
| 1587081600000 | 1387.17 |
| 1587340800000 | 1363.43 |
| 1587427200000 | 1315.88 |
| 1587513600000 | 1324.26 |
| 1587600000000 | 1337.41 |
| 1587686400000 | 1303.53 |
| 1587945600000 | 1319.34 |
| 1588032000000 | 1305.69 |
| 1588118400000 | 1329.89 |
| 1588204800000 | 1416.93 |
| 1588291200000 | 1417.14 |
| 1588550400000 | 1357.51 |
| 1588636800000 | 1382.34 |
| 1588723200000 | 1374.21 |
| 1588809600000 | 1373.89 |
| 1588896000000 | 1390.67 |
| 1589155200000 | 1418.7 |
| 1589241600000 | 1385.88 |
| 1589328000000 | 1380.12 |
| 1589414400000 | 1350.36 |
| 1589500800000 | 1347.49 |
| 1589760000000 | 1346.13 |
| 1589846400000 | 1373.28 |
| 1589932800000 | 1363.42 |
| 1590019200000 | 1363.68 |
| 1590105600000 | 1363.88 |
| 1590364800000 | 1364.25 |
| 1590451200000 | 1393.97 |
| 1590537600000 | 1412.14 |
| 1590624000000 | 1438.4 |
| 1590710400000 | 1448.69 |
| 1590969600000 | 1450.52 |
| 1591056000000 | 1496.01 |
| 1591142400000 | 1589.92 |
| 1591228800000 | 1608.3 |
| 1591315200000 | 1679.28 |
| 1591574400000 | 1746.06 |
| 1591660800000 | 1713.49 |
| 1591747200000 | 1644.56 |
| 1591833600000 | 1618.83 |
| 1591920000000 | 1608.51 |
| 1592179200000 | 1585.21 |
| 1592265600000 | 1666.72 |
| 1592352000000 | 1688.91 |
| 1592438400000 | 1681.1 |
| 1592524800000 | 1659.85 |
| 1592784000000 | 1641.27 |
| 1592870400000 | 1625.03 |
| 1592956800000 | 1647.61 |
| 1593043200000 | 1610.08 |
| 1593129600000 | 1609.63 |
| 1593388800000 | 1592.3 |
| 1593475200000 | 1590.54 |
| 1593561600000 | 1587.5 |
| 1593648000000 | 1602.13 |
| 1593734400000 | 1577.49 |
| 1593993600000 | 1587.74 |
| 1594080000000 | 1599.72 |
| 1594166400000 | 1624.52 |
| 1594252800000 | 1626.53 |
| 1594339200000 | 1599.47 |
| 1594598400000 | 1627.93 |
| 1594684800000 | 1607.35 |
| 1594771200000 | 1602.48 |
| 1594857600000 | 1601.46 |
| 1594944000000 | 1593.11 |
| 1595203200000 | 1535.9 |
| 1595289600000 | 1583.49 |
| 1595376000000 | 1590.57 |
| 1595462400000 | 1621.22 |
| 1595548800000 | 1593.8 |
| 1595808000000 | 1622.82 |
| 1595894400000 | 1619.48 |
| 1595980800000 | 1626.14 |
| 1596067200000 | 1602.76 |
| 1596153600000 | 1604.13 |
| 1596412800000 | 1536.36 |
| 1596499200000 | 1560.06 |
| 1596585600000 | 1591.98 |
| 1596672000000 | 1618.41 |
| 1596758400000 | 1602.97 |
| 1597017600000 | 1618.4 |
| 1597104000000 | 1634.69 |
| 1597190400000 | 1628.76 |
| 1597276800000 | 1624.3 |
| 1597363200000 | 1609.26 |
| 1597622400000 | 1608.84 |
| 1597708800000 | 1633.75 |
| 1597795200000 | 1637.69 |
| 1597881600000 | 1638.18 |
| 1597968000000 | 1638.17 |
| 1598227200000 | 1667.26 |
| 1598313600000 | 1693.56 |
| 1598400000000 | 1690.94 |
| 1598486400000 | 1698.73 |
| 1598572800000 | 1710.96 |
| 1598832000000 | 1699.13 |
| 1598918400000 | 1703.4 |
| 1599004800000 | 1699.13 |
| 1599091200000 | 1674.57 |
| 1599177600000 | 1665.37 |
| 1599436800000 | 1659.98 |
| 1599523200000 | 1662.47 |
| 1599609600000 | 1621.74 |
| 1599696000000 | 1521.01 |
| 1599782400000 | 1540.84 |
| 1600041600000 | 1592 |
| 1600128000000 | 1569.32 |
| 1600214400000 | 1562.91 |
| 1600300800000 | 1544.14 |
| 1600387200000 | 1580.96 |
| 1600646400000 | 1554.72 |
| 1600732800000 | 1524.45 |
| 1600819200000 | 1514.5 |
| 1600905600000 | 1458.74 |
| 1600992000000 | 1503.26 |
| 1601251200000 | 1512.24 |
| 1601337600000 | 1507.06 |
| 1601424000000 | 1513.93 |
| 1601510400000 | 1545.24 |
| 1601596800000 | 1531.92 |
| 1601856000000 | 1552.67 |
| 1601942400000 | 1577.15 |
| 1602028800000 | 1575.02 |
| 1602115200000 | 1586.83 |
| 1602201600000 | 1605.38 |
| 1602460800000 | 1638.19 |
| 1602547200000 | 1658.43 |
| 1602633600000 | 1685.49 |
| 1602720000000 | 1669.72 |
| 1602806400000 | 1669.09 |
| 1603065600000 | 1698.55 |
| 1603152000000 | 1693.99 |
| 1603238400000 | 1706.65 |
| 1603324800000 | 1701.57 |
| 1603411200000 | 1718.21 |
| 1603670400000 | 1714.21 |
| 1603756800000 | 1711.87 |
| 1603843200000 | 1711.84 |
| 1603929600000 | 1709.82 |
| 1604016000000 | 1711.42 |
| 1604275200000 | 1701.73 |
| 1604361600000 | 1729.1 |
| 1604448000000 | 1708.17 |
| 1604534400000 | 1778.9 |
| 1604620800000 | 1834.09 |
| 1604880000000 | 1879.33 |
| 1604966400000 | 1927.26 |
| 1605052800000 | 1928.24 |
| 1605139200000 | 1891.82 |
| 1605225600000 | 1904.51 |
| 1605484800000 | 1951.37 |
| 1605571200000 | 1963.39 |
| 1605657600000 | 1970.39 |
| 1605744000000 | 1973.55 |
| 1605830400000 | 1952.87 |
| 1606089600000 | 2002.12 |
| 1606176000000 | 2013.55 |
| 1606262400000 | 2006.88 |
| 1606348800000 | 2045.41 |
| 1606435200000 | 2076.34 |
| 1606694400000 | 2022.71 |
| 1606780800000 | 2044.44 |
| 1606867200000 | 2103.35 |
| 1606953600000 | 2103.61 |
| 1607040000000 | 2103.18 |
| 1607299200000 | 2146.48 |
| 1607385600000 | 2139.47 |
| 1607472000000 | 2137.47 |
| 1607558400000 | 2146.63 |
| 1607644800000 | 2168.37 |
| 1607904000000 | 2204.69 |
| 1607990400000 | 2201.06 |
| 1608076800000 | 2265.98 |
| 1608163200000 | 2294.9 |
| 1608249600000 | 2356.43 |
| 1608508800000 | 2430.83 |
| 1608595200000 | 2307.47 |
| 1608681600000 | 2296.69 |
| 1608768000000 | 2300.1 |
| 1608854400000 | 2300.1 |
| 1609113600000 | 2349.12 |
| 1609200000000 | 2324.78 |
| 1609286400000 | 2296.25 |
| 1609372800000 | 2295.95 |
| 1609718400000 | 2407.32 |
| 1609804800000 | 2436.85 |
| 1609891200000 | 2415.86 |
| 1609977600000 | 2483.64 |
| 1610064000000 | 2493.27 |
| 1610323200000 | 2469.15 |
| 1610409600000 | 2512.72 |
| 1610496000000 | 2561.19 |
| 1610582400000 | 2555.21 |
| 1610668800000 | 2561.8 |
| 1610928000000 | 2497.7 |
| 1611014400000 | 2418.18 |
| 1611100800000 | 2541.21 |
| 1611187200000 | 2520.97 |
| 1611273600000 | 2416.22 |
| 1611532800000 | 2398.37 |
| 1611619200000 | 2311.63 |
| 1611705600000 | 2308.86 |
| 1611792000000 | 2219.37 |
| 1611878400000 | 2242.13 |
| 1612137600000 | 2388 |
| 1612224000000 | 2335.56 |
| 1612310400000 | 2341.92 |
| 1612396800000 | 2358.52 |
| 1612483200000 | 2394.05 |
| 1612742400000 | 2456.1 |
| 1612828800000 | 2421.03 |
| 1612915200000 | 2443.81 |
| 1613001600000 | 2445.12 |
| 1613088000000 | 2442.4 |
| 1613347200000 | 2500.04 |
| 1613433600000 | 2493.62 |
| 1613520000000 | 2435.82 |
| 1613606400000 | 2434.58 |
| 1613692800000 | 2438.42 |
| 1613952000000 | 2458.21 |
| 1614038400000 | 2451.14 |
| 1614124800000 | 2452.21 |
| 1614211200000 | 2484.18 |
| 1614297600000 | 2413.1 |
| 1614556800000 | 2462.6 |
| 1614643200000 | 2425.62 |
| 1614729600000 | 2432.69 |
| 1614816000000 | 2402.06 |
| 1614902400000 | 2360.06 |
| 1615161600000 | 2351.44 |
| 1615248000000 | 2333.23 |
| 1615334400000 | 2353.75 |
| 1615420800000 | 2350.2 |
| 1615507200000 | 2401.94 |
| 1615766400000 | 2393.77 |
| 1615852800000 | 2373.78 |
| 1615939200000 | 2357.35 |
| 1616025600000 | 2363.71 |
| 1616112000000 | 2349.17 |
| 1616371200000 | 2350.18 |
| 1616457600000 | 2316.68 |
| 1616544000000 | 2274.2 |
| 1616630400000 | 2259.72 |
| 1616716800000 | 2321.34 |
| 1616976000000 | 2294.72 |
| 1617062400000 | 2250.01 |
| 1617148800000 | 2208.34 |
| 1617235200000 | 2228.86 |
| 1617321600000 | 2223.22 |
| 1617580800000 | 2213.67 |
| 1617667200000 | 2247.54 |
| 1617753600000 | 2254.2 |
| 1617840000000 | 2264.29 |
| 1617926400000 | 2233.71 |
| 1618185600000 | 2162.35 |
| 1618272000000 | 2152 |
| 1618358400000 | 2192.97 |
| 1618444800000 | 2200.6 |
| 1618531200000 | 2221.22 |
| 1618790400000 | 2220.04 |
| 1618876800000 | 2237.61 |
| 1618963200000 | 2227.44 |
| 1619049600000 | 2223.14 |
| 1619136000000 | 2220.4 |
| 1619395200000 | 2228.41 |
| 1619481600000 | 2228.77 |
| 1619568000000 | 2244.37 |
| 1619654400000 | 2251.32 |
| 1619740800000 | 2248.98 |
| 1620000000000 | 2241.82 |
| 1620086400000 | 2246.62 |
| 1620172800000 | 2257.96 |
| 1620259200000 | 2269.35 |
| 1620345600000 | 2256.14 |
| 1620604800000 | 2304.38 |
| 1620691200000 | 2291.11 |
| 1620777600000 | 2290.72 |
| 1620864000000 | 2290.34 |
| 1620950400000 | 2289.79 |
| 1621209600000 | 2206.63 |
| 1621296000000 | 2224.87 |
| 1621382400000 | 2195.59 |
| 1621468800000 | 2168.82 |
| 1621555200000 | 2140.27 |
| 1621814400000 | 2131.19 |
| 1621900800000 | 2154.81 |
| 1621987200000 | 2153.83 |
| 1622073600000 | 2174.03 |
| 1622160000000 | 2180.83 |
| 1622419200000 | 2212.48 |
| 1622505600000 | 2211.96 |
| 1622592000000 | 2264.49 |
| 1622678400000 | 2276.27 |
| 1622764800000 | 2252.11 |
| 1623024000000 | 2245.8 |
| 1623110400000 | 2220.72 |
| 1623196800000 | 2224.4 |
| 1623283200000 | 2227.64 |
| 1623369600000 | 2243.6 |
| 1623628800000 | 2231.06 |
| 1623715200000 | 2206.04 |
| 1623801600000 | 2215.1 |
| 1623888000000 | 2190.78 |
| 1623974400000 | 2158.45 |
| 1624233600000 | 2133.34 |
| 1624320000000 | 2174.78 |
| 1624406400000 | 2157.02 |
| 1624492800000 | 2144.41 |
| 1624579200000 | 2145.2 |
| 1624838400000 | 2097.13 |
| 1624924800000 | 2088.41 |
| 1625011200000 | 2101.59 |
| 1625097600000 | 2099.69 |
| 1625184000000 | 2104.78 |
| 1625443200000 | 2108.53 |
| 1625529600000 | 2185.08 |
| 1625616000000 | 2165.23 |
| 1625702400000 | 2152.68 |
| 1625788800000 | 2132.98 |
| 1626048000000 | 2132.31 |
| 1626134400000 | 2095.85 |
| 1626220800000 | 2079.58 |
| 1626307200000 | 2110.18 |
| 1626393600000 | 2120.17 |
| 1626652800000 | 2097.82 |
| 1626739200000 | 2097.35 |
| 1626825600000 | 2099.46 |
| 1626912000000 | 2139.4 |
| 1626998400000 | 2142.31 |
| 1627257600000 | 2130.71 |
| 1627344000000 | 2109.74 |
| 1627430400000 | 2110.36 |
| 1627516800000 | 2157.13 |
| 1627603200000 | 2139.97 |
| 1627862400000 | 2147.59 |
| 1627948800000 | 2173.16 |
| 1628035200000 | 2176.45 |
| 1628121600000 | 2153.88 |
| 1628208000000 | 2143.34 |
| 1628467200000 | 2103.41 |
| 1628553600000 | 2097.14 |
| 1628640000000 | 2097.09 |
| 1628726400000 | 2139.06 |
| 1628812800000 | 2121.24 |
| 1629072000000 | 2097.21 |
| 1629158400000 | 2098.53 |
| 1629244800000 | 2101.87 |
| 1629331200000 | 2043.33 |
| 1629417600000 | 2048.8 |
| 1629676800000 | 2116.35 |
| 1629763200000 | 2105.91 |
| 1629849600000 | 2114.88 |
| 1629936000000 | 2091.89 |
| 1630022400000 | 2080.06 |
| 1630281600000 | 2144.02 |
| 1630368000000 | 2191.74 |
| 1630454400000 | 2173.73 |
| 1630540800000 | 2166.72 |
| 1630627200000 | 2187.74 |
| 1630886400000 | 2222.47 |
| 1630972800000 | 2232.51 |
| 1631059200000 | 2182.8 |
| 1631145600000 | 2192.28 |
| 1631232000000 | 2224.4 |
| 1631491200000 | 2214.33 |
| 1631577600000 | 2231.18 |
| 1631664000000 | 2230.35 |
| 1631750400000 | 2218.83 |
| 1631836800000 | 2226.14 |
| 1632096000000 | 2182.03 |
| 1632182400000 | 2193.07 |
| 1632268800000 | 2204.31 |
| 1632355200000 | 2212.59 |
| 1632441600000 | 2207.76 |
| 1632700800000 | 2198.43 |
| 1632787200000 | 2200.99 |
| 1632873600000 | 2221.44 |
| 1632960000000 | 2262.66 |
| 1633046400000 | 2256.42 |
| 1633305600000 | 2338.77 |
| 1633392000000 | 2319.59 |
| 1633478400000 | 2342.34 |
| 1633564800000 | 2325.61 |
| 1633651200000 | 2353.95 |
| 1633910400000 | 2363.08 |
| 1633996800000 | 2387.27 |
| 1634083200000 | 2381.67 |
| 1634169600000 | 2425.04 |
| 1634256000000 | 2438.28 |
| 1634515200000 | 2461.08 |
| 1634601600000 | 2454.83 |
| 1634688000000 | 2455.46 |
| 1634774400000 | 2425.1 |
| 1634860800000 | 2434.39 |
| 1635120000000 | 2416.9 |
| 1635206400000 | 2422.11 |
| 1635292800000 | 2383.51 |
| 1635379200000 | 2357.68 |
| 1635465600000 | 2377.34 |
| 1635724800000 | 2361.02 |
| 1635811200000 | 2330.84 |
| 1635897600000 | 2349.86 |
| 1635984000000 | 2356.1 |
| 1636070400000 | 2344.72 |
| 1636329600000 | 2374.76 |
| 1636416000000 | 2393.37 |
| 1636502400000 | 2388 |
| 1636588800000 | 2382.78 |
| 1636675200000 | 2367.13 |
| 1636934400000 | 2363.77 |
| 1637020800000 | 2367.67 |
| 1637107200000 | 2378.4 |
| 1637193600000 | 2366.73 |
| 1637280000000 | 2387.66 |
| 1637539200000 | 2385.67 |
| 1637625600000 | 2374.7 |
| 1637712000000 | 2379.27 |
| 1637798400000 | 2371.26 |
| 1637884800000 | 2302.22 |
| 1638144000000 | 2291.06 |
| 1638230400000 | 2272.95 |
| 1638316800000 | 2237.32 |
| 1638403200000 | 2237.7 |
| 1638489600000 | 2247.18 |
| 1638748800000 | 2240.35 |
| 1638835200000 | 2275.58 |
| 1638921600000 | 2265.1 |
| 1639008000000 | 2279.68 |
| 1639094400000 | 2270.07 |
| 1639353600000 | 2279.33 |
| 1639440000000 | 2256.38 |
| 1639526400000 | 2251.43 |
| 1639612800000 | 2239.33 |
| 1639699200000 | 2230.33 |
| 1639958400000 | 2207.65 |
| 1640044800000 | 2222.68 |
| 1640131200000 | 2201.79 |
| 1640217600000 | 2197.11 |
| 1640304000000 | 2205.71 |
| 1640563200000 | 2222.09 |
| 1640649600000 | 2230.22 |
| 1640736000000 | 2225.16 |
| 1640822400000 | 2210.44 |
| 1640908800000 | 2214.85 |
| 1641168000000 | 2235.37 |
| 1641254400000 | 2237.53 |
| 1641340800000 | 2202.59 |
| 1641427200000 | 2180.43 |
| 1641513600000 | 2195.23 |
| 1641772800000 | 2207.73 |
| 1641859200000 | 2163.75 |
| 1641945600000 | 2163.88 |
| 1642032000000 | 2167.19 |
| 1642118400000 | 2175.29 |
| 1642377600000 | 2142.33 |
| 1642464000000 | 2122.31 |
| 1642550400000 | 2106.38 |
| 1642636800000 | 2114.93 |
| 1642723200000 | 2127.65 |
| 1642982400000 | 2119.59 |
| 1643068800000 | 2070.83 |
| 1643155200000 | 2078.74 |
| 1643241600000 | 2064.64 |
| 1643328000000 | 2101.49 |
| 1643587200000 | 2112.34 |
| 1643673600000 | 2112.85 |
| 1643760000000 | 2137.36 |
| 1643846400000 | 2133.86 |
| 1643932800000 | 2135.6 |
| 1644192000000 | 2155.08 |
| 1644278400000 | 2140.81 |
| 1644364800000 | 2148.09 |
| 1644451200000 | 2155.89 |
| 1644537600000 | 2145.29 |
| 1644796800000 | 2116.32 |
| 1644883200000 | 2137.83 |
| 1644969600000 | 2172.18 |
| 1645056000000 | 2146.17 |
| 1645142400000 | 2173.2 |
| 1645401600000 | 2162.66 |
| 1645488000000 | 2145.34 |
| 1645574400000 | 2144.94 |
| 1645660800000 | 2110.03 |
| 1645747200000 | 2132.89 |
| 1646006400000 | 2130.33 |
| 1646092800000 | 2148.39 |
| 1646179200000 | 2131.87 |
| 1646265600000 | 2130.9 |
| 1646352000000 | 2145.26 |
| 1646611200000 | 2121.5 |
| 1646697600000 | 2106.82 |
| 1646784000000 | 2172.91 |
| 1646870400000 | 2196.98 |
| 1646956800000 | 2206.55 |
| 1647216000000 | 2193.37 |
| 1647302400000 | 2155.97 |
| 1647388800000 | 2175.15 |
| 1647475200000 | 2183.86 |
| 1647561600000 | 2179.53 |
| 1647820800000 | 2212.21 |
| 1647907200000 | 2241.42 |
| 1647993600000 | 2247.23 |
| 1648080000000 | 2275.73 |
| 1648166400000 | 2257.13 |
| 1648425600000 | 2278.08 |
| 1648512000000 | 2271.12 |
| 1648598400000 | 2278.62 |
| 1648684800000 | 2284.95 |
| 1648771200000 | 2273.62 |
| 1649030400000 | 2284.02 |
| 1649116800000 | 2308.54 |
| 1649203200000 | 2283.16 |
| 1649289600000 | 2274.32 |
| 1649376000000 | 2298.26 |
| 1649635200000 | 2258.9 |
| 1649721600000 | 2263.57 |
| 1649808000000 | 2290.56 |
| 1649894400000 | 2307.81 |
| 1649980800000 | 2307.81 |
| 1650240000000 | 2320.63 |
| 1650326400000 | 2292.85 |
| 1650412800000 | 2319.95 |
| 1650499200000 | 2329.25 |
| 1650585600000 | 2297.14 |
| 1650844800000 | 2261.6 |
| 1650931200000 | 2268.27 |
| 1651017600000 | 2278.1 |
| 1651104000000 | 2291.74 |
| 1651190400000 | 2291.93 |
| 1651449600000 | 2289.77 |
| 1651536000000 | 2289.54 |
| 1651622400000 | 2291.71 |
| 1651708800000 | 2291.3 |
| 1651795200000 | 2288.66 |
| 1652054400000 | 2204.66 |
| 1652140800000 | 2166.38 |
| 1652227200000 | 2175.02 |
| 1652313600000 | 2089.36 |
| 1652400000000 | 2108.47 |
| 1652659200000 | 2107.19 |
| 1652745600000 | 2127.45 |
| 1652832000000 | 2134.2 |
| 1652918400000 | 2111.57 |
| 1653004800000 | 2157.47 |
| 1653264000000 | 2139.21 |
| 1653350400000 | 2144.73 |
| 1653436800000 | 2138.51 |
| 1653523200000 | 2136.06 |
| 1653609600000 | 2177.75 |
| 1653868800000 | 2201.3 |
| 1653955200000 | 2219.07 |
| 1654041600000 | 2220.11 |
| 1654128000000 | 2222.42 |
| 1654214400000 | 2237.42 |
| 1654473600000 | 2220.65 |
| 1654560000000 | 2235.8 |
| 1654646400000 | 2237.18 |
| 1654732800000 | 2209.62 |
| 1654819200000 | 2174.37 |
| 1655078400000 | 2088.9 |
| 1655164800000 | 2078.9 |
| 1655251200000 | 2051.76 |
| 1655337600000 | 2069.52 |
| 1655424000000 | 2037.18 |
| 1655683200000 | 2027.74 |
| 1655769600000 | 2065.21 |
| 1655856000000 | 2028.74 |
| 1655942400000 | 2032.45 |
| 1656028800000 | 2050.58 |
| 1656288000000 | 2068.45 |
| 1656374400000 | 2062.45 |
| 1656460800000 | 2040.81 |
| 1656547200000 | 2022.19 |
| 1656633600000 | 1961.27 |
| 1656892800000 | 1908.44 |
| 1656979200000 | 1936.39 |
| 1657065600000 | 1915.6 |
| 1657152000000 | 1927.61 |
| 1657238400000 | 1956.1 |
| 1657497600000 | 1965.85 |
| 1657584000000 | 1981.54 |
| 1657670400000 | 1958.8 |
| 1657756800000 | 1951.87 |
| 1657843200000 | 1955.21 |
| 1658102400000 | 1962.7 |
| 1658188800000 | 2005.52 |
| 1658275200000 | 2036.37 |
| 1658361600000 | 2023.5 |
| 1658448000000 | 2041.11 |
| 1658707200000 | 2028.61 |
| 1658793600000 | 2032.76 |
| 1658880000000 | 2044.13 |
| 1658966400000 | 2088.25 |
| 1659052800000 | 2103.19 |
| 1659312000000 | 2103.45 |
| 1659398400000 | 2090.71 |
| 1659484800000 | 2117.61 |
| 1659571200000 | 2119.02 |
| 1659657600000 | 2123.07 |
| 1659916800000 | 2134.35 |
| 1660003200000 | 2129.66 |
| 1660089600000 | 2115.63 |
| 1660176000000 | 2159.88 |
| 1660262400000 | 2190.06 |
| 1660521600000 | 2170.43 |
| 1660608000000 | 2141.7 |
| 1660694400000 | 2141.34 |
| 1660780800000 | 2139.27 |
| 1660867200000 | 2138.85 |
| 1661126400000 | 2097.66 |
| 1661212800000 | 2135.96 |
| 1661299200000 | 2146.82 |
| 1661385600000 | 2154.73 |
| 1661472000000 | 2159.22 |
| 1661731200000 | 2131.61 |
| 1661817600000 | 2146.75 |
| 1661904000000 | 2141 |
| 1661990400000 | 2126.97 |
| 1662076800000 | 2124.7 |
| 1662336000000 | 2134.25 |
| 1662422400000 | 2151.9 |
| 1662508800000 | 2125.16 |
| 1662595200000 | 2140.2 |
| 1662681600000 | 2148.09 |
| 1662940800000 | 2161 |
| 1663027200000 | 2182.01 |
| 1663113600000 | 2173.3 |
| 1663200000000 | 2194.54 |
| 1663286400000 | 2162.91 |
| 1663545600000 | 2161.3 |
| 1663632000000 | 2149.11 |
| 1663718400000 | 2131.53 |
| 1663804800000 | 2138.56 |
| 1663891200000 | 2124.67 |
| 1664150400000 | 2071.06 |
| 1664236800000 | 2084.13 |
| 1664323200000 | 2033.26 |
| 1664409600000 | 2008.55 |
| 1664496000000 | 2005.55 |
| 1664755200000 | 1985.02 |
| 1664841600000 | 2016.32 |
| 1664928000000 | 2033.13 |
| 1665014400000 | 2042.45 |
| 1665100800000 | 2025.34 |
| 1665360000000 | 2003.39 |
| 1665446400000 | 1992.07 |
| 1665532800000 | 1968.03 |
| 1665619200000 | 1964.19 |
| 1665705600000 | 1942.04 |
| 1665964800000 | 1913.23 |
| 1666051200000 | 1930.77 |
| 1666137600000 | 1939.69 |
| 1666224000000 | 1968.31 |
| 1666310400000 | 1955.05 |
| 1666569600000 | 1972.97 |
| 1666656000000 | 1959.17 |
| 1666742400000 | 1978.43 |
| 1666828800000 | 2006.41 |
| 1666915200000 | 1993.97 |
| 1667174400000 | 2004.03 |
| 1667260800000 | 1991.29 |
| 1667347200000 | 1994.07 |
| 1667433600000 | 1997.71 |
| 1667520000000 | 1981.59 |
| 1667779200000 | 1992.11 |
| 1667865600000 | 1992.93 |
| 1667952000000 | 1997.41 |
| 1668038400000 | 1960.42 |
| 1668124800000 | 2017.42 |
| 1668384000000 | 2001.32 |
| 1668470400000 | 2000.94 |
| 1668556800000 | 1972.84 |
| 1668643200000 | 1963.54 |
| 1668729600000 | 1968.25 |
| 1668988800000 | 1961.03 |
| 1669075200000 | 1965.79 |
| 1669161600000 | 1974.16 |
| 1669248000000 | 1987.62 |
| 1669334400000 | 1976.59 |
| 1669593600000 | 1956.32 |
| 1669680000000 | 1956.46 |
| 1669766400000 | 1976.73 |
| 1669852800000 | 1999.79 |
| 1669939200000 | 2014.2 |
| 1670198400000 | 1976.36 |
| 1670284800000 | 1921.29 |
| 1670371200000 | 1916.9 |
| 1670457600000 | 1925.69 |
| 1670544000000 | 1912 |
| 1670803200000 | 1917.19 |
| 1670889600000 | 1918.39 |
| 1670976000000 | 1930.02 |
| 1671062400000 | 1917.51 |
| 1671148800000 | 1903.82 |
| 1671408000000 | 1894.31 |
| 1671494400000 | 1881.86 |
| 1671580800000 | 1872.03 |
| 1671667200000 | 1885.66 |
| 1671753600000 | 1881.72 |
| 1672012800000 | 1877.57 |
| 1672099200000 | 1875.95 |
| 1672185600000 | 1862.22 |
| 1672272000000 | 1862.42 |
| 1672358400000 | 1881.4 |
| 1672617600000 | 1889.41 |
| 1672704000000 | 1893.3 |
| 1672790400000 | 1873.55 |
| 1672876800000 | 1817.36 |
| 1672963200000 | 1828.08 |
| 1673222400000 | 1841.24 |
| 1673308800000 | 1822.65 |
| 1673395200000 | 1821.56 |
| 1673481600000 | 1854.74 |
| 1673568000000 | 1884.06 |
| 1673827200000 | 1913.56 |
| 1673913600000 | 1902.52 |
| 1674000000000 | 1912.46 |
| 1674086400000 | 1939.16 |
| 1674172800000 | 1951.13 |
| 1674432000000 | 1950.86 |
| 1674518400000 | 1981.21 |
| 1674604800000 | 1978.09 |
| 1674691200000 | 1994.54 |
| 1674777600000 | 1998.88 |
| 1675036800000 | 1994.81 |
| 1675123200000 | 1998.24 |
| 1675209600000 | 2021.31 |
| 1675296000000 | 2047.82 |
| 1675382400000 | 2041.17 |
| 1675641600000 | 2015.6 |
| 1675728000000 | 2016.64 |
| 1675814400000 | 2019.53 |
| 1675900800000 | 2004.17 |
| 1675987200000 | 1990.01 |
| 1676246400000 | 2000.23 |
| 1676332800000 | 2003.01 |
| 1676419200000 | 1982.82 |
| 1676505600000 | 1993.04 |
| 1676592000000 | 1981.8 |
| 1676851200000 | 1984.85 |
| 1676937600000 | 1977.57 |
| 1677024000000 | 1959.43 |
| 1677110400000 | 1972.45 |
| 1677196800000 | 1979.15 |
| 1677456000000 | 1973.06 |
| 1677542400000 | 1975.35 |
| 1677628800000 | 1976.38 |
| 1677715200000 | 1980.07 |
| 1677801600000 | 1961.46 |
| 1678060800000 | 1941.02 |
| 1678147200000 | 1929.28 |
| 1678233600000 | 1908 |
| 1678320000000 | 1910.21 |
| 1678406400000 | 1892.4 |
| 1678665600000 | 1894.36 |
| 1678752000000 | 1845.27 |
| 1678838400000 | 1843.43 |
| 1678924800000 | 1797.67 |
| 1679011200000 | 1833.53 |
| 1679270400000 | 1811.57 |
| 1679356800000 | 1832.19 |
| 1679443200000 | 1832.73 |
| 1679529600000 | 1831.09 |
| 1679616000000 | 1893.34 |
| 1679875200000 | 1898.36 |
| 1679961600000 | 1934.36 |
| 1680048000000 | 1958.9 |
| 1680134400000 | 1941.3 |
| 1680220800000 | 1953.1 |
| 1680480000000 | 1962.18 |
| 1680566400000 | 1963.87 |
| 1680652800000 | 1959.89 |
| 1680739200000 | 1956.37 |
| 1680825600000 | 1956.37 |
| 1681084800000 | 1950.78 |
| 1681171200000 | 1963.5 |
| 1681257600000 | 1960.21 |
| 1681344000000 | 1975.41 |
| 1681430400000 | 1979.53 |
| 1681689600000 | 1958.46 |
| 1681776000000 | 1950.79 |
| 1681862400000 | 1950.08 |
| 1681948800000 | 1950.46 |
| 1682035200000 | 1952.75 |
| 1682294400000 | 1953.13 |
| 1682380800000 | 1950.28 |
| 1682467200000 | 1967.14 |
| 1682553600000 | 1970.76 |
| 1682640000000 | 1985.3 |
| 1682899200000 | 1987.4 |
| 1682985600000 | 1955.93 |
| 1683072000000 | 1948.54 |
| 1683158400000 | 1950.98 |
| 1683244800000 | 1938.95 |
| 1683504000000 | 1961.27 |
| 1683590400000 | 1987.23 |
| 1683676800000 | 1979.81 |
| 1683763200000 | 1975.45 |
| 1683849600000 | 1972.28 |
| 1684108800000 | 1971.89 |
| 1684195200000 | 1942.37 |
| 1684281600000 | 1933.56 |
| 1684368000000 | 1930.63 |
| 1684454400000 | 1920.47 |
| 1684713600000 | 1932.33 |
| 1684800000000 | 1938.36 |
| 1684886400000 | 1940.67 |
| 1684972800000 | 1935.43 |
| 1685059200000 | 1927.84 |
| 1685318400000 | 1915.74 |
| 1685404800000 | 1916.58 |
| 1685491200000 | 1893.88 |
| 1685577600000 | 1891.18 |
| 1685664000000 | 1893.16 |
| 1685923200000 | 1925.17 |
| 1686009600000 | 1973.73 |
| 1686096000000 | 1988.62 |
| 1686182400000 | 1992.18 |
| 1686268800000 | 2020.87 |
| 1686528000000 | 2029.19 |
| 1686614400000 | 2016.3 |
| 1686700800000 | 2021.86 |
| 1686787200000 | 2017.76 |
| 1686873600000 | 2007.11 |
| 1687132800000 | 1994.58 |
| 1687219200000 | 1968.07 |
| 1687305600000 | 2002.99 |
| 1687392000000 | 2002.52 |
| 1687478400000 | 1983 |
| 1687737600000 | 1975.39 |
| 1687824000000 | 1980.96 |
| 1687910400000 | 1981.72 |
| 1687996800000 | 1979.54 |
| 1688083200000 | 1980.2 |
| 1688342400000 | 1985.08 |
| 1688428800000 | 1998.36 |
| 1688515200000 | 2019.03 |
| 1688601600000 | 2047.46 |
| 1688688000000 | 2028.38 |
| 1688947200000 | 2024.96 |
| 1689033600000 | 2061.9 |
| 1689120000000 | 2067.62 |
| 1689206400000 | 2085.09 |
| 1689292800000 | 2099.08 |
| 1689552000000 | 2098.2399 |
| 1689638400000 | 2095.6 |
| 1689724800000 | 2097.67 |
| 1689811200000 | 2115.9699 |
| 1689897600000 | 2106.16 |
| 1690156800000 | 2101.35 |
| 1690243200000 | 2101.15 |
| 1690329600000 | 2103.53 |
| 1690416000000 | 2091.01 |
| 1690502400000 | 2083.4 |
| 1690761600000 | 2076.34 |
| 1690848000000 | 2033.91 |
| 1690934400000 | 2017.79 |
| 1691020800000 | 2020.94 |
| 1691107200000 | 2026.41 |
| 1691366400000 | 2031.81 |
| 1691452800000 | 2028.79 |
| 1691539200000 | 2019.69 |
| 1691625600000 | 2021.84 |
| 1691712000000 | 2028.02 |
| 1691971200000 | 2024.24 |
| 1692057600000 | 2033.77 |
| 1692144000000 | 2031.23 |
| 1692230400000 | 2031.35 |
| 1692316800000 | 2008.06 |
| 1692576000000 | 2010.35 |
| 1692662400000 | 2019.57 |
| 1692748800000 | 2036.4 |
| 1692835200000 | 2028.61 |
| 1692921600000 | 2014.35 |
| 1693180800000 | 2028.6 |
| 1693267200000 | 2043.95 |
| 1693353600000 | 2040.21 |
| 1693440000000 | 2021.68 |
| 1693526400000 | 2038.5 |
| 1693785600000 | 2043.01 |
| 1693872000000 | 2042.13 |
| 1693958400000 | 2030.33 |
| 1694044800000 | 1997.07 |
| 1694131200000 | 2013.33 |
| 1694390400000 | 2036.33 |
| 1694476800000 | 2034.43 |
| 1694563200000 | 2032.99 |
| 1694649600000 | 2033.12 |
| 1694736000000 | 2022.49 |
| 1694995200000 | 1999.28 |
| 1695081600000 | 2013.25 |
| 1695168000000 | 2008.19 |
| 1695254400000 | 1995.69 |
| 1695340800000 | 2019.4 |
| 1695600000000 | 2010.09 |
| 1695686400000 | 1966.73 |
| 1695772800000 | 1979.11 |
| 1695859200000 | 1979.07 |
| 1695945600000 | 1995.42 |
| 1696204800000 | 1984.24 |
| 1696291200000 | 1966.81 |
| 1696377600000 | 1914.76 |
| 1696464000000 | 1899.97 |
| 1696550400000 | 1920.72 |
| 1696809600000 | 1923.6 |
| 1696896000000 | 1925.3 |
| 1696982400000 | 1940.79 |
| 1697068800000 | 1941.5 |
| 1697155200000 | 1929.29 |
| 1697414400000 | 1909.75 |
| 1697500800000 | 1909.85 |
| 1697587200000 | 1915.28 |
| 1697673600000 | 1872.54 |
| 1697760000000 | 1867.27 |
| 1698019200000 | 1827.91 |
| 1698105600000 | 1861.52 |
| 1698192000000 | 1846.1 |
| 1698278400000 | 1814.26 |
| 1698364800000 | 1811.86 |
| 1698624000000 | 1781.66 |
| 1698710400000 | 1806.04 |
| 1698796800000 | 1729.86 |
| 1698883200000 | 1770.72 |
| 1698969600000 | 1795.6 |
| 1699228800000 | 1842.6 |
| 1699315200000 | 1809.89 |
| 1699401600000 | 1805.69 |
| 1699488000000 | 1813.53 |
| 1699574400000 | 1792.77 |
| 1699833600000 | 1808.38 |
| 1699920000000 | 1809.2 |
| 1700006400000 | 1850.85 |
| 1700092800000 | 1847.98 |
| 1700179200000 | 1840.69 |
| 1700438400000 | 1846.83 |
| 1700524800000 | 1847.01 |
| 1700611200000 | 1835.04 |
| 1700697600000 | 1855.6 |
| 1700784000000 | 1858.09 |
| 1701043200000 | 1880.93 |
| 1701129600000 | 1885.43 |
| 1701216000000 | 1898.47 |
| 1701302400000 | 1868.34 |
| 1701388800000 | 1871.17 |
| 1701648000000 | 1863.73 |
| 1701734400000 | 1851.93 |
| 1701820800000 | 1842.88 |
| 1701907200000 | 1809.91 |
| 1701993600000 | 1814.13 |
| 1702252800000 | 1767.25 |
| 1702339200000 | 1781.44 |
| 1702425600000 | 1758.61 |
| 1702512000000 | 1822.65 |
| 1702598400000 | 1821.09 |
| 1702857600000 | 1807.55 |
| 1702944000000 | 1824.96 |
| 1703030400000 | 1831.92 |
| 1703116800000 | 1821.99 |
| 1703203200000 | 1832.72 |
| 1703462400000 | 1832.72 |
| 1703548800000 | 1831.91 |
| 1703635200000 | 1844.83 |
| 1703721600000 | 1865.15 |
| 1703808000000 | 1884.58 |
| 1704153600000 | 1881.76 |
| 1704240000000 | 1887.18 |
| 1704326400000 | 1900.52 |
| 1704412800000 | 1889.93 |
| 1704672000000 | 1889.35 |
| 1704758400000 | 1898.26 |
| 1704844800000 | 1905.77 |
| 1704931200000 | 1921.23 |
| 1705017600000 | 1917.06 |
| 1705276800000 | 1914.74 |
| 1705363200000 | 1910.41 |
| 1705449600000 | 1880.81 |
| 1705536000000 | 1897.64 |
| 1705622400000 | 1896.74 |
| 1705881600000 | 1892.93 |
| 1705968000000 | 1882.07 |
| 1706054400000 | 1866.34 |
| 1706140800000 | 1845.68 |
| 1706227200000 | 1829.88 |
| 1706486400000 | 1837.46 |
| 1706572800000 | 1843.89 |
| 1706659200000 | 1846.96 |
| 1706745600000 | 1835.91 |
| 1706832000000 | 1848.07 |
| 1707091200000 | 1833.02 |
| 1707177600000 | 1845.62 |
| 1707264000000 | 1848.16 |
| 1707350400000 | 1848.93 |
| 1707436800000 | 1850.02 |
| 1707696000000 | 1861.19 |
| 1707782400000 | 1857.77 |
| 1707868800000 | 1858.38 |
| 1707955200000 | 1879.68 |
| 1708041600000 | 1854.19 |
| 1708300800000 | 1829.18 |
| 1708387200000 | 1834.3 |
| 1708473600000 | 1846.01 |
| 1708560000000 | 1867.09 |
| 1708646400000 | 1861.36 |
| 1708905600000 | 1846.56 |
| 1708992000000 | 1845.71 |
| 1709078400000 | 1846.82 |
| 1709164800000 | 1847.3 |
| 1709251200000 | 1871.84 |
| 1709510400000 | 1858.89 |
| 1709596800000 | 1841.99 |
| 1709683200000 | 1855.8 |
| 1709769600000 | 1854.28 |
| 1709856000000 | 1864.32 |
| 1710115200000 | 1865.14 |
| 1710201600000 | 1863.52 |
| 1710288000000 | 1872.15 |
| 1710374400000 | 1878.79 |
| 1710460800000 | 1864.48 |
| 1710720000000 | 1859.94 |
| 1710806400000 | 1858.98 |
| 1710892800000 | 1856.71 |
| 1710979200000 | 1881.46 |
| 1711065600000 | 1870.28 |
| 1711324800000 | 1878.39 |
| 1711411200000 | 1889.52 |
| 1711497600000 | 1884.87 |
| 1711584000000 | 1872.54 |
| 1711670400000 | 1872.54 |
| 1711929600000 | 1849.45 |
| 1712016000000 | 1880.47 |
| 1712102400000 | 1868.33 |
| 1712188800000 | 1890.37 |
| 1712275200000 | 1885.77 |
| 1712534400000 | 1885.38 |
| 1712620800000 | 1886.17 |
| 1712707200000 | 1887.39 |
| 1712793600000 | 1885.37 |
| 1712880000000 | 1884.87 |
| 1713139200000 | 1887.43 |
| 1713225600000 | 1822.25 |
| 1713312000000 | 1795.95 |
| 1713398400000 | 1801.25 |
| 1713484800000 | 1767.39 |
| 1713744000000 | 1765.21 |
| 1713830400000 | 1777.25 |
| 1713916800000 | 1785.24 |
| 1714003200000 | 1760.84 |
| 1714089600000 | 1710.53 |
| 1714348800000 | 1749.42 |
| 1714435200000 | 1772.15 |
| 1714521600000 | 1770.66 |
| 1714608000000 | 1745.14 |
| 1714694400000 | 1774.33 |
| 1714953600000 | 1800.29 |
| 1715040000000 | 1802.53 |
| 1715126400000 | 1788.7 |
| 1715212800000 | 1787.01 |
| 1715299200000 | 1788.03 |
| 1715558400000 | 1791.77 |
| 1715644800000 | 1789.89 |
| 1715731200000 | 1797.81 |
| 1715817600000 | 1817.6 |
| 1715904000000 | 1822.76 |
| 1716163200000 | 1832.04 |
| 1716249600000 | 1801.51 |
| 1716336000000 | 1812.1 |
| 1716422400000 | 1810.84 |
| 1716508800000 | 1810.96 |
| 1716768000000 | 1787.3 |
| 1716854400000 | 1791.23 |
| 1716940800000 | 1776.29 |
| 1717027200000 | 1761.39 |
| 1717113600000 | 1745.73 |
| 1717372800000 | 1753.57 |
| 1717459200000 | 1757.25 |
| 1717545600000 | 1726.87 |
| 1717632000000 | 1735.83 |
| 1717718400000 | 1735.75 |
| 1717977600000 | 1712.49 |
| 1718064000000 | 1704.8 |
| 1718150400000 | 1676.88 |
| 1718236800000 | 1690.98 |
| 1718323200000 | 1652.59 |
| 1718582400000 | 1654.17 |
| 1718668800000 | 1654.73 |
| 1718755200000 | 1637.85 |
| 1718841600000 | 1655.19 |
| 1718928000000 | 1690.38 |
| 1719187200000 | 1712.97 |
| 1719273600000 | 1699.13 |
| 1719360000000 | 1701.93 |
| 1719446400000 | 1712.11 |
| 1719532800000 | 1729.75 |
| 1719792000000 | 1739.63 |
| 1719878400000 | 1729.88 |
| 1719964800000 | 1734 |
| 1720051200000 | 1755.4 |
| 1720137600000 | 1762.29 |
| 1720396800000 | 1797.01 |
| 1720483200000 | 1792.09 |
| 1720569600000 | 1791.62 |
| 1720656000000 | 1799.77 |
| 1720742400000 | 1816.42 |
| 1721001600000 | 1806.83 |
| 1721088000000 | 1814.2 |
| 1721174400000 | 1823.51 |
| 1721260800000 | 1819.48 |
| 1721347200000 | 1801.51 |
| 1721606400000 | 1807.52 |
| 1721692800000 | 1809.32 |
| 1721779200000 | 1788.67 |
| 1721865600000 | 1772.28 |
| 1721952000000 | 1777.3 |
| 1722211200000 | 1784.02 |
| 1722297600000 | 1785.76 |
| 1722384000000 | 1799.58 |
| 1722470400000 | 1805.72 |
| 1722556800000 | 1810.89 |
| 1722816000000 | 1738.23 |
| 1722902400000 | 1760.76 |
| 1722988800000 | 1790.69 |
| 1723075200000 | 1813.47 |
| 1723161600000 | 1821.29 |
| 1723420800000 | 1836.4 |
| 1723507200000 | 1867.04 |
| 1723593600000 | 1901.24 |
| 1723680000000 | 1890.29 |
| 1723766400000 | 1898.66 |
| 1724025600000 | 1917.15 |
| 1724112000000 | 1962.57 |
| 1724198400000 | 1949.59 |
| 1724284800000 | 1908.2 |
| 1724371200000 | 1944.18 |
| 1724630400000 | 1968.71 |
| 1724716800000 | 1958.24 |
| 1724803200000 | 1982.52 |
| 1724889600000 | 1974.42 |
| 1724976000000 | 1965.22 |
| 1725235200000 | 1973.67 |
| 1725321600000 | 1957.79 |
| 1725408000000 | 1956.19 |
| 1725494400000 | 1994.53 |
| 1725580800000 | 1999.03 |
| 1725840000000 | 1966.14 |
| 1725926400000 | 1980.68 |
| 1726012800000 | 1982.66 |
| 1726099200000 | 1996.69 |
| 1726185600000 | 1987.03 |
| 1726444800000 | 1986.48 |
| 1726531200000 | 2018.14 |
| 1726617600000 | 2021.58 |
| 1726704000000 | 2057.73 |
| 1726790400000 | 2067.89 |
| 1727049600000 | 2079.1 |
| 1727136000000 | 2089.43 |
| 1727222400000 | 2096.82 |
| 1727308800000 | 2097.33 |
| 1727395200000 | 2107.26 |
| 1727654400000 | 2096.34 |
| 1727740800000 | 2104.38 |
| 1727827200000 | 2073.2199 |
| 1727913600000 | 2052.28 |
| 1728000000000 | 2034.25 |
| 1728259200000 | 2051.68 |
| 1728345600000 | 2058.2399 |
| 1728432000000 | 2052.58 |
| 1728518400000 | 2037.22 |
| 1728604800000 | 2085.76 |
| 1728864000000 | 2091.96 |
| 1728950400000 | 2096.44 |
| 1729036800000 | 2113.7399 |
| 1729123200000 | 2141.84 |
| 1729209600000 | 2147.28 |
| 1729468800000 | 2151.56 |
| 1729555200000 | 2160.03 |
| 1729641600000 | 2144.63 |
| 1729728000000 | 2133.91 |
| 1729814400000 | 2101.71 |
| 1730073600000 | 2083.93 |
| 1730160000000 | 2084.91 |
| 1730246400000 | 2092.83 |
| 1730332800000 | 2108.01 |
| 1730419200000 | 2070.84 |
| 1730678400000 | 2031.75 |
| 1730764800000 | 2047.15 |
| 1730851200000 | 2007.87 |
| 1730937600000 | 2003.84 |
| 1731024000000 | 2029.06 |
| 1731283200000 | 2029.66 |
| 1731369600000 | 2019.89 |
| 1731456000000 | 1994.06 |
| 1731542400000 | 1959.34 |
| 1731628800000 | 1936.96 |
| 1731888000000 | 1945.22 |
| 1731974400000 | 1972.77 |
| 1732060800000 | 1968.35 |
| 1732147200000 | 1958.19 |
| 1732233600000 | 1960.77 |
| 1732492800000 | 1956.77 |
| 1732579200000 | 1937.12 |
| 1732665600000 | 1937.36 |
| 1732752000000 | 1947.39 |
| 1732838400000 | 1956.21 |
| 1733097600000 | 1921 |
| 1733184000000 | 1934.31 |
| 1733270400000 | 1968.87 |
| 1733356800000 | 1968.64 |
| 1733443200000 | 1977.24 |
| 1733702400000 | 1996.09 |
| 1733788800000 | 2013.51 |
| 1733875200000 | 1999.82 |
| 1733961600000 | 1993.7 |
| 1734048000000 | 1963.34 |
| 1734307200000 | 1934.82 |
| 1734393600000 | 1893.53 |
| 1734480000000 | 1889.51 |
| 1734566400000 | 1811.57 |
| 1734652800000 | 1826.52 |
| 1734912000000 | 1852.32 |
| 1734998400000 | 1840.16 |
| 1735084800000 | 1840.16 |
| 1735171200000 | 1840.15 |
| 1735257600000 | 1843.94 |
| 1735516800000 | 1885.59 |
| 1735603200000 | 1890.41 |
| 1735776000000 | 1895.2 |
| 1735862400000 | 1896.84 |
| 1736121600000 | 1886.2 |
| 1736208000000 | 1887.52 |
| 1736294400000 | 1859.65 |
| 1736380800000 | 1847.8 |
| 1736467200000 | 1871.69 |
| 1736726400000 | 1837.26 |
| 1736812800000 | 1842.86 |
| 1736899200000 | 1859.66 |
| 1736985600000 | 1842.23 |
| 1737072000000 | 1837.63 |
| 1737331200000 | 1844.22 |
| 1737417600000 | 1847.72 |
| 1737504000000 | 1851.14 |
| 1737590400000 | 1851.71 |
| 1737676800000 | 1855.8 |
| 1737936000000 | 1855.6 |
| 1738022400000 | 1854.94 |
| 1738108800000 | 1854.14 |
| 1738195200000 | 1819.15 |
| 1738281600000 | 1822.98 |
| 1738540800000 | 1784.42 |
| 1738627200000 | 1798.3 |
| 1738713600000 | 1800.77 |
| 1738800000000 | 1777.66 |
| 1738886400000 | 1786.18 |
| 1739145600000 | 1752.13 |
| 1739232000000 | 1727.8 |
| 1739318400000 | 1739.12 |
| 1739404800000 | 1743.99 |
| 1739491200000 | 1764.85 |
| 1739750400000 | 1795.05 |
| 1739836800000 | 1815.5 |
| 1739923200000 | 1804.35 |
| 1740009600000 | 1811.72 |
| 1740096000000 | 1806.56 |
| 1740355200000 | 1802.7 |
| 1740441600000 | 1757.98 |
| 1740528000000 | 1735.28 |
| 1740614400000 | 1713.83 |
| 1740700800000 | 1630.88 |
| 1740960000000 | 1678.72 |
| 1741046400000 | 1644.18 |
| 1741132800000 | 1682.43 |
| 1741219200000 | 1714.33 |
| 1741305600000 | 1724.72 |
| 1741564800000 | 1721.29 |
| 1741651200000 | 1675.13 |
| 1741737600000 | 1680.89 |
| 1741824000000 | 1669.35 |
| 1741910400000 | 1658.07 |
| 1742169600000 | 1657.56 |
| 1742256000000 | 1599.71 |
| 1742342400000 | 1597.15 |
| 1742428800000 | 1601.33 |
| 1742515200000 | 1553.71 |
| 1742774400000 | 1533.34 |
| 1742860800000 | 1552.33 |
| 1742947200000 | 1606.24 |
| 1743033600000 | 1616.93 |
| 1743120000000 | 1617.78 |
| 1743379200000 | 1617.53 |
| 1743465600000 | 1615.91 |
| 1743552000000 | 1616.97 |
| 1743638400000 | 1617.27 |
| 1743724800000 | 1616.02 |
| 1743984000000 | 1618.02 |
| 1744070400000 | 1447.66 |
| 1744156800000 | 1447.76 |
| 1744243200000 | 1539.85 |
| 1744329600000 | 1541.04 |
| 1744588800000 | 1600.53 |
| 1744675200000 | 1603.29 |
| 1744761600000 | 1583.13 |
| 1744848000000 | 1596.52 |
| 1744934400000 | 1596.52 |
| 1745193600000 | 1597.53 |
| 1745280000000 | 1618.32 |
| 1745366400000 | 1633.74 |
| 1745452800000 | 1636.73 |
| 1745539200000 | 1678.27 |
| 1745798400000 | 1686.39 |
| 1745884800000 | 1705.58 |
| 1745971200000 | 1727.38 |
| 1746057600000 | 1727.25 |
| 1746144000000 | 1753.42 |
| 1746403200000 | 1762.55 |
| 1746489600000 | 1768.38 |
| 1746576000000 | 1772.49 |
| 1746662400000 | 1755.01 |
| 1746748800000 | 1749.24 |
| 1747008000000 | 1750.65 |
| 1747094400000 | 1748.92 |
| 1747180800000 | 1776.91 |
| 1747267200000 | 1779.13 |
| 1747353600000 | 1794.59 |
| 1747612800000 | 1819.59 |
| 1747699200000 | 1793.29 |
| 1747785600000 | 1818.51 |
| 1747872000000 | 1842.81 |
| 1747958400000 | 1850.25 |
| 1748217600000 | 1835.96 |
| 1748304000000 | 1839.64 |
| 1748390400000 | 1832.55 |
| 1748476800000 | 1833.64 |
| 1748563200000 | 1830.57 |
| 1748822400000 | 1813.45 |
| 1748908800000 | 1800.43 |
| 1748995200000 | 1808.9 |
| 1749081600000 | 1800.91 |
| 1749168000000 | 1800.16 |
| 1749427200000 | 1799.9 |
| 1749513600000 | 1827.33 |
| 1749600000000 | 1842.12 |
| 1749686400000 | 1837.12 |
| 1749772800000 | 1822.39 |
| 1750032000000 | 1822.27 |
| 1750118400000 | 1837.1 |
| 1750204800000 | 1835.14 |
| 1750291200000 | 1791.4 |
| 1750377600000 | 1765.07 |
| 1750636800000 | 1721.2 |
| 1750723200000 | 1746.11 |
| 1750809600000 | 1727.22 |
| 1750896000000 | 1752.31 |
| 1750982400000 | 1750.48 |
| 1751241600000 | 1771.88 |
| 1751328000000 | 1777.63 |
| 1751414400000 | 1767.76 |
| 1751500800000 | 1786.16 |
| 1751587200000 | 1784.01 |
| 1751846400000 | 1787.82 |
| 1751932800000 | 1783.59 |
| 1752019200000 | 1797.87 |
| 1752105600000 | 1821.26 |
| 1752192000000 | 1833.03 |
| 1752451200000 | 1843.69 |
| 1752537600000 | 1867.85 |
| 1752624000000 | 1883.91 |
| 1752710400000 | 1886.92 |
| 1752796800000 | 1896.58 |
| 1753056000000 | 1903.71 |
| 1753142400000 | 1879.78 |
| 1753228800000 | 1895.47 |
| 1753315200000 | 1893 |
| 1753401600000 | 1885.64 |
| 1753660800000 | 1903.73 |
| 1753747200000 | 1910.43 |
| 1753833600000 | 1910.96 |
| 1753920000000 | 1893.98 |
| 1754006400000 | 1901.59 |
| 1754265600000 | 1918.01 |
| 1754352000000 | 1944.87 |
| 1754438400000 | 1951.35 |
| 1754524800000 | 1962.81 |
| 1754611200000 | 1964.4 |
| 1754870400000 | 2008.41 |
| 1754956800000 | 2018.53 |
| 1755043200000 | 2046.81 |
| 1755129600000 | 2065.01 |
| 1755216000000 | 2035.88 |
| 1755475200000 | 2035.3 |
| 1755561600000 | 2063.11 |
| 1755648000000 | 2083.2399 |
| 1755734400000 | 2069.45 |
| 1755820800000 | 2068.52 |
| 1756080000000 | 2127.86 |
| 1756166400000 | 2110.7199 |
| 1756252800000 | 2083.06 |
| 1756339200000 | 2094.64 |
| 1756425600000 | 2025.96 |
| 1756684800000 | 2011.8 |
| 1756771200000 | 2056.31 |
| 1756857600000 | 2069.53 |
| 1756944000000 | 2058.27 |
| 1757030400000 | 2060.35 |
| 1757289600000 | 2038.48 |
| 1757376000000 | 2014.14 |
| 1757462400000 | 2015.11 |
| 1757548800000 | 2039.27 |
| 1757635200000 | 2065.46 |
| 1757894400000 | 2076.71 |
| 1757980800000 | 2066.4899 |
| 1758067200000 | 2090.58 |
| 1758153600000 | 2085.2199 |
| 1758240000000 | 2064.85 |
| 1758499200000 | 2078.12 |
| 1758585600000 | 2089.71 |
| 1758672000000 | 2082.12 |
| 1758758400000 | 2080.38 |
| 1758844800000 | 2121.12 |
| 1759104000000 | 2153.71 |
| 1759190400000 | 2133.36 |
| 1759276800000 | 2156.28 |
| 1759363200000 | 2165.95 |
| 1759449600000 | 2191.19 |
| 1759708800000 | 2184.38 |
| 1759795200000 | 2186.64 |
| 1759881600000 | 2185.9899 |
| 1759968000000 | 2195.77 |
| 1760054400000 | 2191.39 |
| 1760313600000 | 2166.91 |
| 1760400000000 | 2132.73 |
| 1760486400000 | 2130.62 |
| 1760572800000 | 2147.28 |
| 1760659200000 | 2089.1 |
| 1760918400000 | 2132.5 |
| 1761004800000 | 2154.93 |
| 1761091200000 | 2146.21 |
| 1761177600000 | 2168.59 |
| 1761264000000 | 2145.56 |
| 1761523200000 | 2124.2399 |
| 1761609600000 | 2144.27 |
| 1761696000000 | 2179.02 |
| 1761782400000 | 2175.12 |
| 1761868800000 | 2172.55 |
| 1762128000000 | 2191.33 |
| 1762214400000 | 2172.07 |
| 1762300800000 | 2183.64 |
| 1762387200000 | 2203.32 |
| 1762473600000 | 2217.95 |
| 1762732800000 | 2229.54 |
| 1762819200000 | 2215.16 |
| 1762905600000 | 2210.31 |
| 1762992000000 | 2198.6 |
| 1763078400000 | 2183.6 |
| 1763337600000 | 2187.95 |
| 1763424000000 | 2167.19 |
| 1763510400000 | 2186.4 |
| 1763596800000 | 2180.29 |
| 1763683200000 | 2179.59 |
| 1763942400000 | 2193.07 |
| 1764028800000 | 2201.53 |
| 1764115200000 | 2223.07 |
| 1764201600000 | 2215.87 |
| 1764288000000 | 2217.84 |
| STOXX Indonesia Small Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2018 | -19.281463867201 | -15.71715618689 |
| 2019 | -6.2767899146505 | 19.422456386872 |
| 2020 | -10.017699550636 | 19.987685664342 |
| 2021 | -3.5190141214306 | -1.2303801472855 |
| 2022 | -15.05519561144 | -20.805275435793 |
| 2023 | 0.16902306792854 | 12.465440780807 |
| 2024 | 0.30816566305682 | 7.6467251449016 |
| 2025 | 19.153478069415 | 29.848088797567 |
Methodology
The STOXX Indonesia Small Cap Index is a broad market cap weighted index designed to represent the performance of the Small Cap companies from Indonesia covering approximately 15% of investable market capitalization. STOXX Indonesia Small Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213346948 | SWIDSCP | .SWIDSCP | |
| Net Return EUR | CH1213346922 | SWIDSCR | .SWIDSCR | |
| Gross Return EUR | CH1213346930 | SWIDSCGR | .SWIDSCGR | |
| Price USD | CH1213346914 | SWIDSCL | .SWIDSCL | |
| Net Return USD | CH1213346898 | SWIDSCV | .SWIDSCV | |
| Gross Return USD | CH1213346906 | SWIDSCGV | .SWIDSCGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| PETROSEA | Basic Resources | Indonesia | 5.917% |
| MERDEKA BATTERY MATERIALS | Basic Resources | Indonesia | 5.077% |
| Perusahaan Gas Negara PT | Utilities | Indonesia | 4.396% |
| ENERGI MEGA PERSADA | Energy | Indonesia | 4.264% |
| XLSMART TELECOM SEJAHTERA | Telecommunications | Indonesia | 3.608% |
| MEDIKALOKA HERMINA | Healthcare | Indonesia | 3.470% |
| JAPFA COMFEED INDONESIA | Food, Beverage and Tobacco | Indonesia | 2.977% |
| Indocement Tunggal Prakarsa Tb | Construction and Materials | Indonesia | 2.633% |
| MITRA ADIPERKASA | Retail | Indonesia | 2.336% |
| SURYA CITRA MEDIA | Media | Indonesia | 2.288% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 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.