Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Indonesia All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Indonesia All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Indonesia. STOXX Indonesia All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of large, mid and small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Indonesia All Cap | 468.7 | 150.1 | 1.4 | 0.5 | 26.9 | 0.0 | 17.9 | 0.0 | 3.1 |
| STOXX Emerging Markets All Cap | 32,328.9 | 10,978.9 | 1.6 | 0.2 | 921.3 | 0.0 | 8.4 | 0.0 | 5.1 |
Supersector weighting (top 10)
| Banks | 41.1 |
|---|---|
| Basic Resources | 12.0 |
| Telecommunications | 8.1 |
| Utilities | 6.7 |
| Energy | 6.0 |
| Food, Beverage and Tobacco | 5.2 |
| Automobiles and Parts | 4.7 |
| Technology | 2.7 |
| Chemicals | 2.4 |
| Healthcare | 2.3 |
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 All Cap | 2.1 | -2.3 | -14.5 | -12.1 | 12.5 | N/A | N/A | -14.5 | -4.2 | 2.4 |
| STOXX Emerging Markets All Cap | 1.5 | 17.3 | 14.9 | 36.2 | 29.5 | N/A | N/A | 14.9 | 10.8 | 5.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Indonesia All Cap | N/A | N/A | 24.4 | 18.7 | 18.9 | N/A | N/A | -0.7 | -0.3 | 0.0 |
| STOXX Emerging Markets All Cap | N/A | N/A | 15.0 | 14.3 | 15.4 | N/A | N/A | 0.8 | 0.5 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Indonesia All Cap | 0.3 | 0.3 | 0.3 | 0.4 | 0.4 | 20.2 | 26.7 | 24.5 | 18.8 | 19.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Indonesia All Cap | 0.6 | 0.6 | 0.5 | 0.5 | 0.5 | 0.4 | -1.1 | -1.3 | -0.8 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 29, 2025
BENCHMARK INDICES
STOXX Indonesia All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Indonesia All Cap | 13.7 | 11.0 | 12.5 | 10.7 | 1.8 | 3.6 | 1.4 | 6.6 |
| STOXX Emerging Markets All Cap | 16.7 | 14.9 | 14.4 | 14.2 | 1.8 | 2.3 | 1.0 | 0.5 |
Performance and annual returns
| STOXX Indonesia All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 983.46 |
| 1001462400000 | 953.52 |
| 1001548800000 | 929.22 |
| 1001635200000 | 915.5 |
| 1001894400000 | 879.82 |
| 1001980800000 | 846.07 |
| 1002067200000 | 846.03 |
| 1002153600000 | 889.09 |
| 1002240000000 | 876.28 |
| 1002499200000 | 818.32 |
| 1002585600000 | 838 |
| 1002672000000 | 828.52 |
| 1002758400000 | 845.72 |
| 1002844800000 | 871.44 |
| 1003104000000 | 871.88 |
| 1003190400000 | 872.3 |
| 1003276800000 | 874.71 |
| 1003363200000 | 883.91 |
| 1003449600000 | 887.77 |
| 1003708800000 | 893.99 |
| 1003795200000 | 889.53 |
| 1003881600000 | 875.28 |
| 1003968000000 | 881.72 |
| 1004054400000 | 872.31 |
| 1004313600000 | 866.09 |
| 1004400000000 | 835.54 |
| 1004486400000 | 847.8 |
| 1004572800000 | 841.65 |
| 1004659200000 | 823.34 |
| 1004918400000 | 787.41 |
| 1005004800000 | 794.61 |
| 1005091200000 | 820.36 |
| 1005177600000 | 848.4 |
| 1005264000000 | 837.99 |
| 1005523200000 | 808.51 |
| 1005609600000 | 791.53 |
| 1005696000000 | 801.62 |
| 1005782400000 | 813.45 |
| 1005868800000 | 818.47 |
| 1006128000000 | 836.21 |
| 1006214400000 | 830.2 |
| 1006300800000 | 838.25 |
| 1006387200000 | 818.8 |
| 1006473600000 | 828.07 |
| 1006732800000 | 836.41 |
| 1006819200000 | 832.11 |
| 1006905600000 | 839.89 |
| 1006992000000 | 832.94 |
| 1007078400000 | 832.3 |
| 1007337600000 | 832.11 |
| 1007424000000 | 819.07 |
| 1007510400000 | 817.71 |
| 1007596800000 | 830.72 |
| 1007683200000 | 836.27 |
| 1007942400000 | 835.24 |
| 1008028800000 | 833.84 |
| 1008115200000 | 851.16 |
| 1008201600000 | 849.7 |
| 1008288000000 | 842.61 |
| 1008547200000 | 842.61 |
| 1008633600000 | 845.93 |
| 1008720000000 | 857.44 |
| 1008806400000 | 863.74 |
| 1008892800000 | 864.28 |
| 1009152000000 | 861.74 |
| 1009238400000 | 861.74 |
| 1009324800000 | 852.33 |
| 1009411200000 | 845.66 |
| 1009497600000 | 881.78 |
| 1009756800000 | 888.14 |
| 1009929600000 | 850.12 |
| 1010016000000 | 845.25 |
| 1010102400000 | 850.05 |
| 1010361600000 | 871.21 |
| 1010448000000 | 868.49 |
| 1010534400000 | 885.12 |
| 1010620800000 | 918.1 |
| 1010707200000 | 947.06 |
| 1010966400000 | 944.09 |
| 1011052800000 | 954.62 |
| 1011139200000 | 963.4 |
| 1011225600000 | 970 |
| 1011312000000 | 964.26 |
| 1011571200000 | 958.76 |
| 1011657600000 | 970.23 |
| 1011744000000 | 990.62 |
| 1011830400000 | 1029.66 |
| 1011916800000 | 1060.12 |
| 1012176000000 | 1028.08 |
| 1012262400000 | 1052.93 |
| 1012348800000 | 1035.39 |
| 1012435200000 | 1056.49 |
| 1012521600000 | 1070.07 |
| 1012780800000 | 1056.56 |
| 1012867200000 | 1059.33 |
| 1012953600000 | 1043.03 |
| 1013040000000 | 1000.23 |
| 1013126400000 | 1006.9 |
| 1013385600000 | 1019.61 |
| 1013472000000 | 1023.12 |
| 1013558400000 | 1011.83 |
| 1013644800000 | 1019.88 |
| 1013731200000 | 1054.58 |
| 1013990400000 | 1091.54 |
| 1014076800000 | 1091.57 |
| 1014163200000 | 1080.69 |
| 1014249600000 | 1079.17 |
| 1014336000000 | 1078.11 |
| 1014595200000 | 1048.24 |
| 1014681600000 | 1046.36 |
| 1014768000000 | 1059.41 |
| 1014854400000 | 1057.5 |
| 1014940800000 | 1054.91 |
| 1015200000000 | 1066.77 |
| 1015286400000 | 1084.94 |
| 1015372800000 | 1154.68 |
| 1015459200000 | 1129.53 |
| 1015545600000 | 1126.86 |
| 1015804800000 | 1126.82 |
| 1015891200000 | 1118 |
| 1015977600000 | 1124 |
| 1016064000000 | 1110.99 |
| 1016150400000 | 1108.77 |
| 1016409600000 | 1107.52 |
| 1016496000000 | 1110.38 |
| 1016582400000 | 1125.08 |
| 1016668800000 | 1143.18 |
| 1016755200000 | 1167.87 |
| 1017014400000 | 1162.41 |
| 1017100800000 | 1185.8 |
| 1017187200000 | 1177.76 |
| 1017273600000 | 1159.08 |
| 1017360000000 | 1159.08 |
| 1017619200000 | 1187.4 |
| 1017705600000 | 1194.98 |
| 1017792000000 | 1193.98 |
| 1017878400000 | 1270.26 |
| 1017964800000 | 1301.6 |
| 1018224000000 | 1323.86 |
| 1018310400000 | 1321.9 |
| 1018396800000 | 1379.45 |
| 1018483200000 | 1364.86 |
| 1018569600000 | 1404.27 |
| 1018828800000 | 1470.97 |
| 1018915200000 | 1467.81 |
| 1019001600000 | 1450.92 |
| 1019088000000 | 1417.65 |
| 1019174400000 | 1420.36 |
| 1019433600000 | 1411.1 |
| 1019520000000 | 1427.84 |
| 1019606400000 | 1450.72 |
| 1019692800000 | 1444.61 |
| 1019779200000 | 1437.7 |
| 1020038400000 | 1389.35 |
| 1020124800000 | 1414.87 |
| 1020211200000 | 1412.39 |
| 1020297600000 | 1427.66 |
| 1020384000000 | 1437.14 |
| 1020643200000 | 1417.92 |
| 1020729600000 | 1436.87 |
| 1020816000000 | 1447.35 |
| 1020902400000 | 1448.13 |
| 1020988800000 | 1453.25 |
| 1021248000000 | 1431.67 |
| 1021334400000 | 1437.65 |
| 1021420800000 | 1433.73 |
| 1021507200000 | 1412.87 |
| 1021593600000 | 1425.7 |
| 1021852800000 | 1421.48 |
| 1021939200000 | 1417.91 |
| 1022025600000 | 1377.82 |
| 1022112000000 | 1357.6 |
| 1022198400000 | 1373.53 |
| 1022457600000 | 1398.12 |
| 1022544000000 | 1413.59 |
| 1022630400000 | 1446.66 |
| 1022716800000 | 1453.19 |
| 1022803200000 | 1504.38 |
| 1023062400000 | 1514.14 |
| 1023148800000 | 1488.36 |
| 1023235200000 | 1446.88 |
| 1023321600000 | 1398.13 |
| 1023408000000 | 1413.92 |
| 1023667200000 | 1442.11 |
| 1023753600000 | 1454.1 |
| 1023840000000 | 1490.83 |
| 1023926400000 | 1533.36 |
| 1024012800000 | 1590.92 |
| 1024272000000 | 1587.89 |
| 1024358400000 | 1567.9 |
| 1024444800000 | 1557.55 |
| 1024531200000 | 1545.37 |
| 1024617600000 | 1529.86 |
| 1024876800000 | 1506.59 |
| 1024963200000 | 1481.98 |
| 1025049600000 | 1425.4 |
| 1025136000000 | 1446.98 |
| 1025222400000 | 1430.19 |
| 1025481600000 | 1386.49 |
| 1025568000000 | 1364.59 |
| 1025654400000 | 1330.78 |
| 1025740800000 | 1383.72 |
| 1025827200000 | 1396.88 |
| 1026086400000 | 1357.9 |
| 1026172800000 | 1343.53 |
| 1026259200000 | 1339.34 |
| 1026345600000 | 1286.75 |
| 1026432000000 | 1330.16 |
| 1026691200000 | 1344.83 |
| 1026777600000 | 1348.77 |
| 1026864000000 | 1360.12 |
| 1026950400000 | 1414.33 |
| 1027036800000 | 1414.75 |
| 1027296000000 | 1367.19 |
| 1027382400000 | 1348.21 |
| 1027468800000 | 1287.1 |
| 1027555200000 | 1292.95 |
| 1027641600000 | 1235.9 |
| 1027900800000 | 1267.07 |
| 1027987200000 | 1308.03 |
| 1028073600000 | 1319.57 |
| 1028160000000 | 1284.91 |
| 1028246400000 | 1275.58 |
| 1028505600000 | 1236.57 |
| 1028592000000 | 1199.11 |
| 1028678400000 | 1226.69 |
| 1028764800000 | 1225.71 |
| 1028851200000 | 1245.43 |
| 1029110400000 | 1264.06 |
| 1029196800000 | 1273.08 |
| 1029283200000 | 1272.77 |
| 1029369600000 | 1256.04 |
| 1029456000000 | 1270.64 |
| 1029715200000 | 1269.62 |
| 1029801600000 | 1294.35 |
| 1029888000000 | 1297.45 |
| 1029974400000 | 1292.59 |
| 1030060800000 | 1311.01 |
| 1030320000000 | 1294.18 |
| 1030406400000 | 1272.56 |
| 1030492800000 | 1235.46 |
| 1030579200000 | 1224.38 |
| 1030665600000 | 1246.84 |
| 1030924800000 | 1233.74 |
| 1031011200000 | 1192.22 |
| 1031097600000 | 1151.44 |
| 1031184000000 | 1178.89 |
| 1031270400000 | 1187.42 |
| 1031529600000 | 1204.17 |
| 1031616000000 | 1197.9 |
| 1031702400000 | 1191.09 |
| 1031788800000 | 1179.55 |
| 1031875200000 | 1139.23 |
| 1032134400000 | 1135.48 |
| 1032220800000 | 1160.05 |
| 1032307200000 | 1144.58 |
| 1032393600000 | 1107.15 |
| 1032480000000 | 1098.67 |
| 1032739200000 | 1098.22 |
| 1032825600000 | 1098.42 |
| 1032912000000 | 1101.27 |
| 1032998400000 | 1110.33 |
| 1033084800000 | 1123.96 |
| 1033344000000 | 1159.01 |
| 1033430400000 | 1097.16 |
| 1033516800000 | 1096.53 |
| 1033603200000 | 1096.05 |
| 1033689600000 | 1096.05 |
| 1033948800000 | 1071.88 |
| 1034035200000 | 1073.38 |
| 1034121600000 | 1039.38 |
| 1034208000000 | 1009.96 |
| 1034294400000 | 971.57 |
| 1034553600000 | 799.04 |
| 1034640000000 | 827.35 |
| 1034726400000 | 898 |
| 1034812800000 | 893.15 |
| 1034899200000 | 915.74 |
| 1035158400000 | 919.82 |
| 1035244800000 | 891.16 |
| 1035331200000 | 895.1 |
| 1035417600000 | 894.97 |
| 1035504000000 | 890.68 |
| 1035763200000 | 921.08 |
| 1035849600000 | 926.56 |
| 1035936000000 | 934.27 |
| 1036022400000 | 966.77 |
| 1036108800000 | 972.67 |
| 1036368000000 | 1020.49 |
| 1036454400000 | 990.98 |
| 1036540800000 | 975.45 |
| 1036627200000 | 975.56 |
| 1036713600000 | 967.06 |
| 1036972800000 | 959.57 |
| 1037059200000 | 1001.09 |
| 1037145600000 | 995.43 |
| 1037232000000 | 1019.97 |
| 1037318400000 | 1012.67 |
| 1037577600000 | 993.89 |
| 1037664000000 | 1003.98 |
| 1037750400000 | 1015.43 |
| 1037836800000 | 1018.27 |
| 1037923200000 | 1050.65 |
| 1038182400000 | 1055.33 |
| 1038268800000 | 1046.36 |
| 1038355200000 | 1052.22 |
| 1038441600000 | 1088.56 |
| 1038528000000 | 1092.74 |
| 1038787200000 | 1086.05 |
| 1038873600000 | 1122.85 |
| 1038960000000 | 1124.25 |
| 1039046400000 | 1124.25 |
| 1039132800000 | 1124.25 |
| 1039392000000 | 1125.82 |
| 1039478400000 | 1125.82 |
| 1039564800000 | 1115.81 |
| 1039651200000 | 1133.76 |
| 1039737600000 | 1126.44 |
| 1039996800000 | 1155.55 |
| 1040083200000 | 1171.28 |
| 1040169600000 | 1174.97 |
| 1040256000000 | 1221.34 |
| 1040342400000 | 1252.75 |
| 1040601600000 | 1257.11 |
| 1040688000000 | 1255.69 |
| 1040774400000 | 1255.69 |
| 1040860800000 | 1255.69 |
| 1040947200000 | 1227.69 |
| 1041206400000 | 1223.23 |
| 1041292800000 | 1223.23 |
| 1041465600000 | 1174.19 |
| 1041552000000 | 1170.05 |
| 1041811200000 | 1137.36 |
| 1041897600000 | 1121.16 |
| 1041984000000 | 1106.29 |
| 1042070400000 | 1137.47 |
| 1042156800000 | 1140.71 |
| 1042416000000 | 1138.11 |
| 1042502400000 | 1186.26 |
| 1042588800000 | 1170.01 |
| 1042675200000 | 1131.64 |
| 1042761600000 | 1155.72 |
| 1043020800000 | 1162.14 |
| 1043107200000 | 1162.61 |
| 1043193600000 | 1166.25 |
| 1043280000000 | 1175.66 |
| 1043366400000 | 1162.88 |
| 1043625600000 | 1121.16 |
| 1043712000000 | 1132.3 |
| 1043798400000 | 1115.68 |
| 1043884800000 | 1117.74 |
| 1043971200000 | 1102.85 |
| 1044230400000 | 1117.61 |
| 1044316800000 | 1137.12 |
| 1044403200000 | 1126.42 |
| 1044489600000 | 1129.69 |
| 1044576000000 | 1135.71 |
| 1044835200000 | 1148.31 |
| 1044921600000 | 1124.65 |
| 1045008000000 | 1124.65 |
| 1045094400000 | 1135.01 |
| 1045180800000 | 1158.74 |
| 1045440000000 | 1175.58 |
| 1045526400000 | 1176.09 |
| 1045612800000 | 1174.2 |
| 1045699200000 | 1169.4 |
| 1045785600000 | 1169.87 |
| 1046044800000 | 1183.61 |
| 1046131200000 | 1165.12 |
| 1046217600000 | 1153.26 |
| 1046304000000 | 1157.97 |
| 1046390400000 | 1156.09 |
| 1046649600000 | 1156.09 |
| 1046736000000 | 1136.61 |
| 1046822400000 | 1122.99 |
| 1046908800000 | 1132.01 |
| 1046995200000 | 1107.74 |
| 1047254400000 | 1076.72 |
| 1047340800000 | 1068.78 |
| 1047427200000 | 1096.73 |
| 1047513600000 | 1085.22 |
| 1047600000000 | 1101.53 |
| 1047859200000 | 1069.59 |
| 1047945600000 | 1074.57 |
| 1048032000000 | 1071.81 |
| 1048118400000 | 1120.1 |
| 1048204800000 | 1123.36 |
| 1048464000000 | 1134.81 |
| 1048550400000 | 1141.8 |
| 1048636800000 | 1165.28 |
| 1048723200000 | 1166.9 |
| 1048809600000 | 1166.33 |
| 1049068800000 | 1142.7 |
| 1049155200000 | 1149.71 |
| 1049241600000 | 1149.84 |
| 1049328000000 | 1158.88 |
| 1049414400000 | 1177.2 |
| 1049673600000 | 1262.88 |
| 1049760000000 | 1233.04 |
| 1049846400000 | 1274.01 |
| 1049932800000 | 1278.35 |
| 1050019200000 | 1295.93 |
| 1050278400000 | 1278.41 |
| 1050364800000 | 1299.44 |
| 1050451200000 | 1323.2 |
| 1050537600000 | 1332.03 |
| 1050624000000 | 1332.03 |
| 1050883200000 | 1351.6 |
| 1050969600000 | 1324.08 |
| 1051056000000 | 1341.62 |
| 1051142400000 | 1331.55 |
| 1051228800000 | 1296.71 |
| 1051488000000 | 1274.92 |
| 1051574400000 | 1327.11 |
| 1051660800000 | 1347.74 |
| 1051747200000 | 1347.41 |
| 1051833600000 | 1335.02 |
| 1052092800000 | 1398.17 |
| 1052179200000 | 1403.98 |
| 1052265600000 | 1452.88 |
| 1052352000000 | 1442.76 |
| 1052438400000 | 1437.19 |
| 1052697600000 | 1484.1 |
| 1052784000000 | 1482.15 |
| 1052870400000 | 1448.57 |
| 1052956800000 | 1448.57 |
| 1053043200000 | 1446.86 |
| 1053302400000 | 1412.5 |
| 1053388800000 | 1450.96 |
| 1053475200000 | 1458.08 |
| 1053561600000 | 1451.6 |
| 1053648000000 | 1493.82 |
| 1053907200000 | 1522.61 |
| 1053993600000 | 1523.92 |
| 1054080000000 | 1562.81 |
| 1054166400000 | 1549.45 |
| 1054252800000 | 1556.9 |
| 1054512000000 | 1617.82 |
| 1054598400000 | 1605.49 |
| 1054684800000 | 1639.59 |
| 1054771200000 | 1653.38 |
| 1054857600000 | 1647.15 |
| 1055116800000 | 1673.12 |
| 1055203200000 | 1666.48 |
| 1055289600000 | 1648.18 |
| 1055376000000 | 1591.66 |
| 1055462400000 | 1636.43 |
| 1055721600000 | 1652.79 |
| 1055808000000 | 1656.04 |
| 1055894400000 | 1617.78 |
| 1055980800000 | 1637.92 |
| 1056067200000 | 1654.69 |
| 1056326400000 | 1636.06 |
| 1056412800000 | 1622.93 |
| 1056499200000 | 1616.11 |
| 1056585600000 | 1608.94 |
| 1056672000000 | 1643.12 |
| 1056931200000 | 1645.45 |
| 1057017600000 | 1665.6 |
| 1057104000000 | 1665.33 |
| 1057190400000 | 1660.04 |
| 1057276800000 | 1658.25 |
| 1057536000000 | 1684.95 |
| 1057622400000 | 1708.42 |
| 1057708800000 | 1705.27 |
| 1057795200000 | 1696.15 |
| 1057881600000 | 1721.6 |
| 1058140800000 | 1728.86 |
| 1058227200000 | 1722.71 |
| 1058313600000 | 1692.8 |
| 1058400000000 | 1672.45 |
| 1058486400000 | 1669.21 |
| 1058745600000 | 1664.78 |
| 1058832000000 | 1625.67 |
| 1058918400000 | 1568.38 |
| 1059004800000 | 1541.83 |
| 1059091200000 | 1570.44 |
| 1059350400000 | 1576.86 |
| 1059436800000 | 1552.61 |
| 1059523200000 | 1561.93 |
| 1059609600000 | 1559.19 |
| 1059696000000 | 1541.79 |
| 1059955200000 | 1522 |
| 1060041600000 | 1448.22 |
| 1060128000000 | 1473.84 |
| 1060214400000 | 1531.07 |
| 1060300800000 | 1504.79 |
| 1060560000000 | 1507.81 |
| 1060646400000 | 1515.32 |
| 1060732800000 | 1536.74 |
| 1060819200000 | 1528.96 |
| 1060905600000 | 1561.51 |
| 1061164800000 | 1566.47 |
| 1061251200000 | 1583.72 |
| 1061337600000 | 1602.26 |
| 1061424000000 | 1615.83 |
| 1061510400000 | 1623.87 |
| 1061769600000 | 1610.19 |
| 1061856000000 | 1600.96 |
| 1061942400000 | 1604.44 |
| 1062028800000 | 1588.16 |
| 1062115200000 | 1588.17 |
| 1062374400000 | 1599.58 |
| 1062460800000 | 1615.04 |
| 1062547200000 | 1678.67 |
| 1062633600000 | 1734.56 |
| 1062720000000 | 1780.26 |
| 1062979200000 | 1792.6 |
| 1063065600000 | 1782.1 |
| 1063152000000 | 1745.12 |
| 1063238400000 | 1697.6 |
| 1063324800000 | 1750.21 |
| 1063584000000 | 1739.84 |
| 1063670400000 | 1769.93 |
| 1063756800000 | 1782.6 |
| 1063843200000 | 1768.03 |
| 1063929600000 | 1781.89 |
| 1064188800000 | 1786.1 |
| 1064275200000 | 1824.01 |
| 1064361600000 | 1900.13 |
| 1064448000000 | 1881.41 |
| 1064534400000 | 1872.78 |
| 1064793600000 | 1878.18 |
| 1064880000000 | 1881.14 |
| 1064966400000 | 1928.82 |
| 1065052800000 | 1991.51 |
| 1065139200000 | 1995.44 |
| 1065398400000 | 1971.29 |
| 1065484800000 | 1971.61 |
| 1065571200000 | 2007.88 |
| 1065657600000 | 2066.83 |
| 1065744000000 | 2084.19 |
| 1066003200000 | 2089.96 |
| 1066089600000 | 2065.55 |
| 1066176000000 | 2064.71 |
| 1066262400000 | 2070.95 |
| 1066348800000 | 2065.72 |
| 1066608000000 | 2080.72 |
| 1066694400000 | 2065.86 |
| 1066780800000 | 2066.9 |
| 1066867200000 | 2007.84 |
| 1066953600000 | 1996.64 |
| 1067212800000 | 1951.05 |
| 1067299200000 | 1949.2 |
| 1067385600000 | 1971.86 |
| 1067472000000 | 1998.6 |
| 1067558400000 | 1980.45 |
| 1067817600000 | 1942.58 |
| 1067904000000 | 1973.71 |
| 1067990400000 | 2023.62 |
| 1068076800000 | 2024.38 |
| 1068163200000 | 1997.99 |
| 1068422400000 | 1961.5 |
| 1068508800000 | 1953.71 |
| 1068595200000 | 1965.89 |
| 1068681600000 | 1940.3 |
| 1068768000000 | 1919.5 |
| 1069027200000 | 1916.08 |
| 1069113600000 | 1910.79 |
| 1069200000000 | 1901.34 |
| 1069286400000 | 1892.88 |
| 1069372800000 | 1940.75 |
| 1069632000000 | 1940.75 |
| 1069718400000 | 1940.75 |
| 1069804800000 | 1940.75 |
| 1069891200000 | 1940.75 |
| 1069977600000 | 1943.6 |
| 1070236800000 | 1984.8 |
| 1070323200000 | 2006.16 |
| 1070409600000 | 2045.64 |
| 1070496000000 | 2035.21 |
| 1070582400000 | 2012.14 |
| 1070841600000 | 2059.08 |
| 1070928000000 | 2050.35 |
| 1071014400000 | 2051.77 |
| 1071100800000 | 2069.8 |
| 1071187200000 | 2092.36 |
| 1071446400000 | 2107.54 |
| 1071532800000 | 2097.95 |
| 1071619200000 | 2078.94 |
| 1071705600000 | 2097.44 |
| 1071792000000 | 2120.06 |
| 1072051200000 | 2103.54 |
| 1072137600000 | 2123.58 |
| 1072224000000 | 2124.45 |
| 1072310400000 | 2124.45 |
| 1072396800000 | 2124.45 |
| 1072656000000 | 2181.4 |
| 1072742400000 | 2178.65 |
| 1072828800000 | 2193 |
| 1073001600000 | 2186.21 |
| 1073260800000 | 2300.79 |
| 1073347200000 | 2338.87 |
| 1073433600000 | 2257.67 |
| 1073520000000 | 2333.44 |
| 1073606400000 | 2386.26 |
| 1073865600000 | 2334.05 |
| 1073952000000 | 2354.27 |
| 1074038400000 | 2368.84 |
| 1074124800000 | 2369.06 |
| 1074211200000 | 2396.18 |
| 1074470400000 | 2386.11 |
| 1074556800000 | 2406.15 |
| 1074643200000 | 2421.75 |
| 1074729600000 | 2421.75 |
| 1074816000000 | 2435.44 |
| 1075075200000 | 2431.68 |
| 1075161600000 | 2410.92 |
| 1075248000000 | 2384.79 |
| 1075334400000 | 2358.58 |
| 1075420800000 | 2306.12 |
| 1075680000000 | 2306.12 |
| 1075766400000 | 2222.05 |
| 1075852800000 | 2201.91 |
| 1075939200000 | 2232.62 |
| 1076025600000 | 2289.95 |
| 1076284800000 | 2329.67 |
| 1076371200000 | 2345.62 |
| 1076457600000 | 2346.34 |
| 1076544000000 | 2334.93 |
| 1076630400000 | 2360.14 |
| 1076889600000 | 2366.76 |
| 1076976000000 | 2353.57 |
| 1077062400000 | 2384.49 |
| 1077148800000 | 2382.04 |
| 1077235200000 | 2396.81 |
| 1077494400000 | 2396.81 |
| 1077580800000 | 2324.74 |
| 1077667200000 | 2314.17 |
| 1077753600000 | 2308.57 |
| 1077840000000 | 2277.59 |
| 1078099200000 | 2298.93 |
| 1078185600000 | 2328.25 |
| 1078272000000 | 2293.53 |
| 1078358400000 | 2279.23 |
| 1078444800000 | 2281.56 |
| 1078704000000 | 2266.52 |
| 1078790400000 | 2277.26 |
| 1078876800000 | 2228.67 |
| 1078963200000 | 2141.04 |
| 1079049600000 | 2164.63 |
| 1079308800000 | 2088.95 |
| 1079395200000 | 2076.68 |
| 1079481600000 | 2153.24 |
| 1079568000000 | 2161.84 |
| 1079654400000 | 2184.23 |
| 1079913600000 | 2184.23 |
| 1080000000000 | 2144.84 |
| 1080086400000 | 2144.03 |
| 1080172800000 | 2113.17 |
| 1080259200000 | 2069.34 |
| 1080518400000 | 2075.65 |
| 1080604800000 | 2137.43 |
| 1080691200000 | 2161.15 |
| 1080777600000 | 2177.22 |
| 1080864000000 | 2213.67 |
| 1081123200000 | 2208 |
| 1081209600000 | 2286.68 |
| 1081296000000 | 2321.54 |
| 1081382400000 | 2335.13 |
| 1081468800000 | 2335.13 |
| 1081728000000 | 2298.88 |
| 1081814400000 | 2313.64 |
| 1081900800000 | 2337.65 |
| 1081987200000 | 2311.59 |
| 1082073600000 | 2318.72 |
| 1082332800000 | 2350.25 |
| 1082419200000 | 2466.44 |
| 1082505600000 | 2470.47 |
| 1082592000000 | 2420.45 |
| 1082678400000 | 2490.32 |
| 1082937600000 | 2497.18 |
| 1083024000000 | 2501.92 |
| 1083110400000 | 2497.9 |
| 1083196800000 | 2414.85 |
| 1083283200000 | 2343.27 |
| 1083542400000 | 2342.21 |
| 1083628800000 | 2358.29 |
| 1083715200000 | 2284.42 |
| 1083801600000 | 2229.16 |
| 1083888000000 | 2227.94 |
| 1084147200000 | 2058.79 |
| 1084233600000 | 2072.82 |
| 1084320000000 | 2157.37 |
| 1084406400000 | 2130.9 |
| 1084492800000 | 2073 |
| 1084752000000 | 1905.75 |
| 1084838400000 | 1923.43 |
| 1084924800000 | 2040.27 |
| 1085011200000 | 2042.3 |
| 1085097600000 | 2092.86 |
| 1085356800000 | 2104.04 |
| 1085443200000 | 2013.17 |
| 1085529600000 | 2012.08 |
| 1085616000000 | 2057.95 |
| 1085702400000 | 2073.79 |
| 1085961600000 | 2068.34 |
| 1086048000000 | 2039.02 |
| 1086134400000 | 1979.85 |
| 1086220800000 | 1978.8 |
| 1086307200000 | 1909.7 |
| 1086566400000 | 1939.23 |
| 1086652800000 | 1960.83 |
| 1086739200000 | 1964.87 |
| 1086825600000 | 1936.7 |
| 1086912000000 | 1927.53 |
| 1087171200000 | 1897.76 |
| 1087257600000 | 1926.41 |
| 1087344000000 | 1934.68 |
| 1087430400000 | 1913.79 |
| 1087516800000 | 1892.87 |
| 1087776000000 | 1890.31 |
| 1087862400000 | 1896.34 |
| 1087948800000 | 1937.92 |
| 1088035200000 | 1971.99 |
| 1088121600000 | 2008.38 |
| 1088380800000 | 2002.82 |
| 1088467200000 | 2009.25 |
| 1088553600000 | 2030.46 |
| 1088640000000 | 2068.91 |
| 1088726400000 | 2151.51 |
| 1088985600000 | 2151.51 |
| 1089072000000 | 2268.01 |
| 1089158400000 | 2267.33 |
| 1089244800000 | 2214.81 |
| 1089331200000 | 2251.32 |
| 1089590400000 | 2257.6 |
| 1089676800000 | 2219.6 |
| 1089763200000 | 2179.93 |
| 1089849600000 | 2181.97 |
| 1089936000000 | 2247.97 |
| 1090195200000 | 2223.27 |
| 1090281600000 | 2216.75 |
| 1090368000000 | 2231.6 |
| 1090454400000 | 2217.99 |
| 1090540800000 | 2223.48 |
| 1090800000000 | 2199.46 |
| 1090886400000 | 2205.33 |
| 1090972800000 | 2189.92 |
| 1091059200000 | 2177.03 |
| 1091145600000 | 2185.21 |
| 1091404800000 | 2156.65 |
| 1091491200000 | 2160.95 |
| 1091577600000 | 2135.32 |
| 1091664000000 | 2141.79 |
| 1091750400000 | 2117.98 |
| 1092009600000 | 2121.39 |
| 1092096000000 | 2113.34 |
| 1092182400000 | 2135.63 |
| 1092268800000 | 2123.36 |
| 1092355200000 | 2117.05 |
| 1092614400000 | 2101.31 |
| 1092700800000 | 2101.76 |
| 1092787200000 | 2113.66 |
| 1092873600000 | 2122.12 |
| 1092960000000 | 2115.64 |
| 1093219200000 | 2100.25 |
| 1093305600000 | 2096.6 |
| 1093392000000 | 2073.57 |
| 1093478400000 | 2071.52 |
| 1093564800000 | 2108.99 |
| 1093824000000 | 2128 |
| 1093910400000 | 2131.16 |
| 1093996800000 | 2223.37 |
| 1094083200000 | 2251.68 |
| 1094169600000 | 2271.59 |
| 1094428800000 | 2265.54 |
| 1094515200000 | 2257.17 |
| 1094601600000 | 2257.77 |
| 1094688000000 | 2223.54 |
| 1094774400000 | 2272.92 |
| 1095033600000 | 2277.83 |
| 1095120000000 | 2352.18 |
| 1095206400000 | 2363.4 |
| 1095292800000 | 2390.53 |
| 1095379200000 | 2376.9 |
| 1095638400000 | 2377.16 |
| 1095724800000 | 2418 |
| 1095811200000 | 2367.6 |
| 1095897600000 | 2352.74 |
| 1095984000000 | 2364.51 |
| 1096243200000 | 2333.29 |
| 1096329600000 | 2300.72 |
| 1096416000000 | 2314.28 |
| 1096502400000 | 2346.32 |
| 1096588800000 | 2395.15 |
| 1096848000000 | 2477.83 |
| 1096934400000 | 2501.14 |
| 1097020800000 | 2481.14 |
| 1097107200000 | 2465.82 |
| 1097193600000 | 2481.55 |
| 1097452800000 | 2501.83 |
| 1097539200000 | 2456.17 |
| 1097625600000 | 2490.91 |
| 1097712000000 | 2481.15 |
| 1097798400000 | 2479.47 |
| 1098057600000 | 2466.56 |
| 1098144000000 | 2487.28 |
| 1098230400000 | 2450.58 |
| 1098316800000 | 2412.25 |
| 1098403200000 | 2476.46 |
| 1098662400000 | 2465.35 |
| 1098748800000 | 2437.29 |
| 1098835200000 | 2445.2 |
| 1098921600000 | 2499.08 |
| 1099008000000 | 2496.79 |
| 1099267200000 | 2517.32 |
| 1099353600000 | 2581.68 |
| 1099440000000 | 2610.62 |
| 1099526400000 | 2596.92 |
| 1099612800000 | 2631.38 |
| 1099872000000 | 2662.11 |
| 1099958400000 | 2686.12 |
| 1100044800000 | 2711.59 |
| 1100131200000 | 2717.11 |
| 1100217600000 | 2749.49 |
| 1100476800000 | 2750.71 |
| 1100563200000 | 2751.78 |
| 1100649600000 | 2748.72 |
| 1100736000000 | 2750.25 |
| 1100822400000 | 2749.03 |
| 1101081600000 | 2787.45 |
| 1101168000000 | 2843.31 |
| 1101254400000 | 2881.62 |
| 1101340800000 | 2850.97 |
| 1101427200000 | 2859.61 |
| 1101686400000 | 2863.34 |
| 1101772800000 | 2921.25 |
| 1101859200000 | 2949.09 |
| 1101945600000 | 2982.95 |
| 1102032000000 | 2929.97 |
| 1102291200000 | 2930.8 |
| 1102377600000 | 2933.83 |
| 1102464000000 | 2901.66 |
| 1102550400000 | 2854.62 |
| 1102636800000 | 2760.2 |
| 1102896000000 | 2728.58 |
| 1102982400000 | 2680.57 |
| 1103068800000 | 2753.84 |
| 1103155200000 | 2807.68 |
| 1103241600000 | 2854.53 |
| 1103500800000 | 2834.61 |
| 1103587200000 | 2861.34 |
| 1103673600000 | 2892.94 |
| 1103760000000 | 2901.41 |
| 1103846400000 | 2907.67 |
| 1104105600000 | 2920.59 |
| 1104192000000 | 2931.84 |
| 1104278400000 | 2939.13 |
| 1104364800000 | 2916.65 |
| 1104451200000 | 2931.57 |
| 1104710400000 | 2932.08 |
| 1104796800000 | 2986.96 |
| 1104883200000 | 2972.04 |
| 1104969600000 | 3020.34 |
| 1105056000000 | 3048.67 |
| 1105315200000 | 2990.2 |
| 1105401600000 | 2977.11 |
| 1105488000000 | 2989.63 |
| 1105574400000 | 3050.55 |
| 1105660800000 | 3048.05 |
| 1105920000000 | 3071.33 |
| 1106006400000 | 3048.61 |
| 1106092800000 | 3076.35 |
| 1106179200000 | 3102.33 |
| 1106265600000 | 3105.04 |
| 1106524800000 | 3085.51 |
| 1106611200000 | 3067.21 |
| 1106697600000 | 3106.75 |
| 1106784000000 | 3147.18 |
| 1106870400000 | 3179.84 |
| 1107129600000 | 3155.76 |
| 1107216000000 | 3139.16 |
| 1107302400000 | 3176.67 |
| 1107388800000 | 3158.98 |
| 1107475200000 | 3160.91 |
| 1107734400000 | 3126.13 |
| 1107820800000 | 3074.09 |
| 1107907200000 | 3074.09 |
| 1107993600000 | 3074.09 |
| 1108080000000 | 3111.06 |
| 1108339200000 | 3134.5 |
| 1108425600000 | 3162.23 |
| 1108512000000 | 3182.75 |
| 1108598400000 | 3205.18 |
| 1108684800000 | 3258.39 |
| 1108944000000 | 3254.13 |
| 1109030400000 | 3285.4 |
| 1109116800000 | 3293.85 |
| 1109203200000 | 3286.18 |
| 1109289600000 | 3209.12 |
| 1109548800000 | 3166.74 |
| 1109635200000 | 3240.85 |
| 1109721600000 | 3188.76 |
| 1109808000000 | 3212.32 |
| 1109894400000 | 3215.45 |
| 1110153600000 | 3241.8 |
| 1110240000000 | 3247.13 |
| 1110326400000 | 3258.58 |
| 1110412800000 | 3214.67 |
| 1110499200000 | 3214.67 |
| 1110758400000 | 3245.99 |
| 1110844800000 | 3232.22 |
| 1110931200000 | 3280.03 |
| 1111017600000 | 3269.15 |
| 1111104000000 | 3307.23 |
| 1111363200000 | 3299.17 |
| 1111449600000 | 3308.43 |
| 1111536000000 | 3272.81 |
| 1111622400000 | 3173.81 |
| 1111708800000 | 3174.98 |
| 1111968000000 | 3127.48 |
| 1112054400000 | 3008.56 |
| 1112140800000 | 2996.42 |
| 1112227200000 | 3051.24 |
| 1112313600000 | 3111.95 |
| 1112572800000 | 3133.17 |
| 1112659200000 | 3117.27 |
| 1112745600000 | 3129.53 |
| 1112832000000 | 3152.89 |
| 1112918400000 | 3141.52 |
| 1113177600000 | 3125.98 |
| 1113264000000 | 3133.7 |
| 1113350400000 | 3158.6 |
| 1113436800000 | 3114.43 |
| 1113523200000 | 3068.76 |
| 1113782400000 | 2946.7 |
| 1113868800000 | 2963.1 |
| 1113955200000 | 3000.21 |
| 1114041600000 | 2904.35 |
| 1114128000000 | 2904.35 |
| 1114387200000 | 2791.67 |
| 1114473600000 | 2850.34 |
| 1114560000000 | 2893.43 |
| 1114646400000 | 2904.39 |
| 1114732800000 | 2884.01 |
| 1114992000000 | 2884.09 |
| 1115078400000 | 2894.55 |
| 1115164800000 | 2952.51 |
| 1115251200000 | 2951.74 |
| 1115337600000 | 3023.89 |
| 1115596800000 | 3055.8 |
| 1115683200000 | 3036.17 |
| 1115769600000 | 2977.79 |
| 1115856000000 | 2992.07 |
| 1115942400000 | 2975.01 |
| 1116201600000 | 2944.83 |
| 1116288000000 | 2966.43 |
| 1116374400000 | 2938.2 |
| 1116460800000 | 2963.76 |
| 1116547200000 | 2975.18 |
| 1116806400000 | 2967.72 |
| 1116892800000 | 2967.25 |
| 1116979200000 | 2986.62 |
| 1117065600000 | 3005.37 |
| 1117152000000 | 3014.34 |
| 1117411200000 | 3011.68 |
| 1117497600000 | 3078.46 |
| 1117584000000 | 3058.76 |
| 1117670400000 | 3090.66 |
| 1117756800000 | 3087.18 |
| 1118016000000 | 3095.81 |
| 1118102400000 | 3089.61 |
| 1118188800000 | 3074.89 |
| 1118275200000 | 3065.43 |
| 1118361600000 | 3077.93 |
| 1118620800000 | 3094.93 |
| 1118707200000 | 3134.35 |
| 1118793600000 | 3175.2 |
| 1118880000000 | 3191.24 |
| 1118966400000 | 3260.75 |
| 1119225600000 | 3266.05 |
| 1119312000000 | 3223.79 |
| 1119398400000 | 3226.4 |
| 1119484800000 | 3236.9 |
| 1119571200000 | 3243.35 |
| 1119830400000 | 3184.53 |
| 1119916800000 | 3204.49 |
| 1120003200000 | 3201.64 |
| 1120089600000 | 3166.94 |
| 1120176000000 | 3233.72 |
| 1120435200000 | 3198.34 |
| 1120521600000 | 3162.98 |
| 1120608000000 | 3160.39 |
| 1120694400000 | 3123.94 |
| 1120780800000 | 3123.51 |
| 1121040000000 | 3187.27 |
| 1121126400000 | 3206.35 |
| 1121212800000 | 3210.09 |
| 1121299200000 | 3171.9 |
| 1121385600000 | 3212.24 |
| 1121644800000 | 3206.89 |
| 1121731200000 | 3214.64 |
| 1121817600000 | 3236.03 |
| 1121904000000 | 3303.86 |
| 1121990400000 | 3372.61 |
| 1122249600000 | 3343.1 |
| 1122336000000 | 3368.82 |
| 1122422400000 | 3346.85 |
| 1122508800000 | 3370.17 |
| 1122595200000 | 3376.46 |
| 1122854400000 | 3376.54 |
| 1122940800000 | 3416.93 |
| 1123027200000 | 3413.03 |
| 1123113600000 | 3398.42 |
| 1123200000000 | 3356.42 |
| 1123459200000 | 3290.87 |
| 1123545600000 | 3296.98 |
| 1123632000000 | 3363.53 |
| 1123718400000 | 3319.12 |
| 1123804800000 | 3273.05 |
| 1124064000000 | 3144.98 |
| 1124150400000 | 3121.94 |
| 1124236800000 | 3125.1 |
| 1124323200000 | 3069.27 |
| 1124409600000 | 3024.3 |
| 1124668800000 | 2991.32 |
| 1124755200000 | 2932.32 |
| 1124841600000 | 2808.02 |
| 1124928000000 | 2856.7 |
| 1125014400000 | 2805.7 |
| 1125273600000 | 2567.7 |
| 1125360000000 | 2789.64 |
| 1125446400000 | 2868.25 |
| 1125532800000 | 2838.12 |
| 1125619200000 | 2818.92 |
| 1125878400000 | 2821.13 |
| 1125964800000 | 2850.6 |
| 1126051200000 | 2855.11 |
| 1126137600000 | 2932.91 |
| 1126224000000 | 3032.88 |
| 1126483200000 | 3080.48 |
| 1126569600000 | 3020.46 |
| 1126656000000 | 2954.59 |
| 1126742400000 | 2910.7 |
| 1126828800000 | 2898.16 |
| 1127088000000 | 2927.7 |
| 1127174400000 | 2883.8 |
| 1127260800000 | 2849.04 |
| 1127347200000 | 2761.86 |
| 1127433600000 | 2753.94 |
| 1127692800000 | 2823.15 |
| 1127779200000 | 2815.74 |
| 1127865600000 | 2756.38 |
| 1127952000000 | 2830.86 |
| 1128038400000 | 2927.68 |
| 1128297600000 | 2945.78 |
| 1128384000000 | 3034.01 |
| 1128470400000 | 3080.87 |
| 1128556800000 | 3028.3 |
| 1128643200000 | 3028.79 |
| 1128902400000 | 3035.52 |
| 1128988800000 | 3030.85 |
| 1129075200000 | 2998.46 |
| 1129161600000 | 2973.72 |
| 1129248000000 | 2987.83 |
| 1129507200000 | 2976.62 |
| 1129593600000 | 2993.61 |
| 1129680000000 | 2930.81 |
| 1129766400000 | 2920.63 |
| 1129852800000 | 2930.29 |
| 1130112000000 | 2919.04 |
| 1130198400000 | 2912.92 |
| 1130284800000 | 2921.45 |
| 1130371200000 | 2916.98 |
| 1130457600000 | 2901.31 |
| 1130716800000 | 2898.07 |
| 1130803200000 | 2927.47 |
| 1130889600000 | 2918.01 |
| 1130976000000 | 2919.9 |
| 1131062400000 | 2918.73 |
| 1131321600000 | 2907.89 |
| 1131408000000 | 2904.29 |
| 1131494400000 | 2931.57 |
| 1131580800000 | 2895.23 |
| 1131667200000 | 2838.5 |
| 1131926400000 | 2811.96 |
| 1132012800000 | 2810.19 |
| 1132099200000 | 2831.06 |
| 1132185600000 | 2842.31 |
| 1132272000000 | 2896.66 |
| 1132531200000 | 2934.59 |
| 1132617600000 | 2948.88 |
| 1132704000000 | 2925.4 |
| 1132790400000 | 2975.63 |
| 1132876800000 | 2962.49 |
| 1133136000000 | 2980.48 |
| 1133222400000 | 2990.6 |
| 1133308800000 | 3034.5 |
| 1133395200000 | 3031.58 |
| 1133481600000 | 3118.6 |
| 1133740800000 | 3122.56 |
| 1133827200000 | 3145.9 |
| 1133913600000 | 3251.2 |
| 1134000000000 | 3286.01 |
| 1134086400000 | 3329.14 |
| 1134345600000 | 3352.77 |
| 1134432000000 | 3357.23 |
| 1134518400000 | 3328.58 |
| 1134604800000 | 3264.51 |
| 1134691200000 | 3206.84 |
| 1134950400000 | 3279.57 |
| 1135036800000 | 3286.13 |
| 1135123200000 | 3283.98 |
| 1135209600000 | 3297.54 |
| 1135296000000 | 3276.4 |
| 1135555200000 | 3276.4 |
| 1135641600000 | 3292.06 |
| 1135728000000 | 3301 |
| 1135814400000 | 3290.95 |
| 1135900800000 | 3287.6 |
| 1136160000000 | 3315.95 |
| 1136246400000 | 3390.53 |
| 1136332800000 | 3496.18 |
| 1136419200000 | 3516.62 |
| 1136505600000 | 3565.53 |
| 1136764800000 | 3676.87 |
| 1136851200000 | 3680.76 |
| 1136937600000 | 3723.95 |
| 1137024000000 | 3758.07 |
| 1137110400000 | 3733.09 |
| 1137369600000 | 3646.04 |
| 1137456000000 | 3574.93 |
| 1137542400000 | 3493.64 |
| 1137628800000 | 3654.35 |
| 1137715200000 | 3616.58 |
| 1137974400000 | 3536.47 |
| 1138060800000 | 3547.15 |
| 1138147200000 | 3677.73 |
| 1138233600000 | 3666.49 |
| 1138320000000 | 3670.3 |
| 1138579200000 | 3671.44 |
| 1138665600000 | 3671.83 |
| 1138752000000 | 3725.91 |
| 1138838400000 | 3727.15 |
| 1138924800000 | 3739.84 |
| 1139184000000 | 3784.19 |
| 1139270400000 | 3843.13 |
| 1139356800000 | 3738.61 |
| 1139443200000 | 3782.66 |
| 1139529600000 | 3804.99 |
| 1139788800000 | 3799.39 |
| 1139875200000 | 3728.85 |
| 1139961600000 | 3748.73 |
| 1140048000000 | 3746.42 |
| 1140134400000 | 3760.88 |
| 1140393600000 | 3768.23 |
| 1140480000000 | 3717.67 |
| 1140566400000 | 3660.86 |
| 1140652800000 | 3677.08 |
| 1140739200000 | 3635.24 |
| 1140998400000 | 3720.67 |
| 1141084800000 | 3730.46 |
| 1141171200000 | 3768.14 |
| 1141257600000 | 3798.58 |
| 1141344000000 | 3836.61 |
| 1141603200000 | 3844.93 |
| 1141689600000 | 3754.32 |
| 1141776000000 | 3687.58 |
| 1141862400000 | 3717.07 |
| 1141948800000 | 3772.29 |
| 1142208000000 | 3761.62 |
| 1142294400000 | 3793.32 |
| 1142380800000 | 3814.74 |
| 1142467200000 | 3893.82 |
| 1142553600000 | 4008.89 |
| 1142812800000 | 4081.16 |
| 1142899200000 | 4083.56 |
| 1142985600000 | 4010.95 |
| 1143072000000 | 4030.98 |
| 1143158400000 | 4029.48 |
| 1143417600000 | 4070.94 |
| 1143504000000 | 4103.87 |
| 1143590400000 | 4046.46 |
| 1143676800000 | 4057.54 |
| 1143763200000 | 4074.51 |
| 1144022400000 | 4122.1 |
| 1144108800000 | 4132.12 |
| 1144195200000 | 4179.83 |
| 1144281600000 | 4213.12 |
| 1144368000000 | 4250.12 |
| 1144627200000 | 4253.67 |
| 1144713600000 | 4233.52 |
| 1144800000000 | 4275.82 |
| 1144886400000 | 4307.37 |
| 1144972800000 | 4307.37 |
| 1145232000000 | 4322.29 |
| 1145318400000 | 4433.45 |
| 1145404800000 | 4592.86 |
| 1145491200000 | 4635.81 |
| 1145577600000 | 4611.79 |
| 1145836800000 | 4584.96 |
| 1145923200000 | 4642.19 |
| 1146009600000 | 4731.9 |
| 1146096000000 | 4712.27 |
| 1146182400000 | 4676.78 |
| 1146441600000 | 4742.09 |
| 1146528000000 | 4736.23 |
| 1146614400000 | 4815.34 |
| 1146700800000 | 4753.71 |
| 1146787200000 | 4766.31 |
| 1147046400000 | 4854.4 |
| 1147132800000 | 4937.61 |
| 1147219200000 | 4968.47 |
| 1147305600000 | 5010.2 |
| 1147392000000 | 4888.55 |
| 1147651200000 | 4392.79 |
| 1147737600000 | 4373.97 |
| 1147824000000 | 4531.92 |
| 1147910400000 | 4267.44 |
| 1147996800000 | 4221.79 |
| 1148256000000 | 3897.09 |
| 1148342400000 | 3983.93 |
| 1148428800000 | 3918.3 |
| 1148515200000 | 3918.3 |
| 1148601600000 | 3960.62 |
| 1148860800000 | 4023.63 |
| 1148947200000 | 4148.25 |
| 1149033600000 | 3994.49 |
| 1149120000000 | 3941.46 |
| 1149206400000 | 4057.26 |
| 1149465600000 | 4056.67 |
| 1149552000000 | 3922.48 |
| 1149638400000 | 3817.98 |
| 1149724800000 | 3642.97 |
| 1149811200000 | 3765.14 |
| 1150070400000 | 3744.44 |
| 1150156800000 | 3596.08 |
| 1150243200000 | 3590.13 |
| 1150329600000 | 3659.84 |
| 1150416000000 | 3952.54 |
| 1150675200000 | 3875.19 |
| 1150761600000 | 3869.52 |
| 1150848000000 | 3872.79 |
| 1150934400000 | 3913.76 |
| 1151020800000 | 3859.98 |
| 1151280000000 | 3843.41 |
| 1151366400000 | 3881.04 |
| 1151452800000 | 3826.65 |
| 1151539200000 | 3829.97 |
| 1151625600000 | 3988.69 |
| 1151884800000 | 4100.73 |
| 1151971200000 | 4187.08 |
| 1152057600000 | 4161.68 |
| 1152144000000 | 4166.57 |
| 1152230400000 | 4228.29 |
| 1152489600000 | 4204.7 |
| 1152576000000 | 4213.53 |
| 1152662400000 | 4185.09 |
| 1152748800000 | 4152.95 |
| 1152835200000 | 4016.02 |
| 1153094400000 | 3901.41 |
| 1153180800000 | 3930.22 |
| 1153267200000 | 3914.22 |
| 1153353600000 | 4069.08 |
| 1153440000000 | 4075.32 |
| 1153699200000 | 4061.1 |
| 1153785600000 | 4094.06 |
| 1153872000000 | 4113.31 |
| 1153958400000 | 4194.25 |
| 1154044800000 | 4195.05 |
| 1154304000000 | 4256.97 |
| 1154390400000 | 4308.29 |
| 1154476800000 | 4371.48 |
| 1154563200000 | 4326.2 |
| 1154649600000 | 4364.74 |
| 1154908800000 | 4410.92 |
| 1154995200000 | 4378.97 |
| 1155081600000 | 4447.46 |
| 1155168000000 | 4370.58 |
| 1155254400000 | 4417.3 |
| 1155513600000 | 4435.59 |
| 1155600000000 | 4462.81 |
| 1155686400000 | 4511.15 |
| 1155772800000 | 4511.15 |
| 1155859200000 | 4524.58 |
| 1156118400000 | 4524.58 |
| 1156204800000 | 4519.6 |
| 1156291200000 | 4499.11 |
| 1156377600000 | 4432.62 |
| 1156464000000 | 4392.9 |
| 1156723200000 | 4399.84 |
| 1156809600000 | 4465.05 |
| 1156896000000 | 4433.2 |
| 1156982400000 | 4462.75 |
| 1157068800000 | 4506.3 |
| 1157328000000 | 4594.83 |
| 1157414400000 | 4591.2 |
| 1157500800000 | 4592.76 |
| 1157587200000 | 4573.36 |
| 1157673600000 | 4544.1 |
| 1157932800000 | 4475.93 |
| 1158019200000 | 4411.5 |
| 1158105600000 | 4481.38 |
| 1158192000000 | 4510.62 |
| 1158278400000 | 4541.15 |
| 1158537600000 | 4552.2 |
| 1158624000000 | 4592.27 |
| 1158710400000 | 4564.17 |
| 1158796800000 | 4664.42 |
| 1158883200000 | 4640.31 |
| 1159142400000 | 4603.39 |
| 1159228800000 | 4588.64 |
| 1159315200000 | 4639.48 |
| 1159401600000 | 4643.31 |
| 1159488000000 | 4651.63 |
| 1159747200000 | 4635.8 |
| 1159833600000 | 4652.68 |
| 1159920000000 | 4646.63 |
| 1160006400000 | 4683.88 |
| 1160092800000 | 4693.62 |
| 1160352000000 | 4658.32 |
| 1160438400000 | 4701.81 |
| 1160524800000 | 4696.09 |
| 1160611200000 | 4688.46 |
| 1160697600000 | 4768.72 |
| 1160956800000 | 4749.3 |
| 1161043200000 | 4764.71 |
| 1161129600000 | 4748.5 |
| 1161216000000 | 4759.95 |
| 1161302400000 | 4774.41 |
| 1161561600000 | 4770.5 |
| 1161648000000 | 4770.5 |
| 1161734400000 | 4770.5 |
| 1161820800000 | 4799.3 |
| 1161907200000 | 4800.62 |
| 1162166400000 | 4820.4 |
| 1162252800000 | 4823.86 |
| 1162339200000 | 4845.95 |
| 1162425600000 | 4909.14 |
| 1162512000000 | 4918.59 |
| 1162771200000 | 5006.45 |
| 1162857600000 | 5059.25 |
| 1162944000000 | 5049.28 |
| 1163030400000 | 5098.52 |
| 1163116800000 | 5094.92 |
| 1163376000000 | 5010.15 |
| 1163462400000 | 5103.13 |
| 1163548800000 | 5078.41 |
| 1163635200000 | 5082.65 |
| 1163721600000 | 5087.13 |
| 1163980800000 | 5133.84 |
| 1164067200000 | 5122.73 |
| 1164153600000 | 5198.01 |
| 1164240000000 | 5202.98 |
| 1164326400000 | 5245.07 |
| 1164585600000 | 5278.05 |
| 1164672000000 | 5137.19 |
| 1164758400000 | 5204.88 |
| 1164844800000 | 5242.88 |
| 1164931200000 | 5274.87 |
| 1165190400000 | 5257.89 |
| 1165276800000 | 5417.39 |
| 1165363200000 | 5442.19 |
| 1165449600000 | 5468.35 |
| 1165536000000 | 5439.34 |
| 1165795200000 | 5375.4 |
| 1165881600000 | 5375.82 |
| 1165968000000 | 5373.31 |
| 1166054400000 | 5395.23 |
| 1166140800000 | 5453.03 |
| 1166400000000 | 5427.7 |
| 1166486400000 | 5239.43 |
| 1166572800000 | 5350.6 |
| 1166659200000 | 5439.44 |
| 1166745600000 | 5442 |
| 1167004800000 | 5442 |
| 1167091200000 | 5426.4 |
| 1167177600000 | 5509.46 |
| 1167264000000 | 5502.1 |
| 1167350400000 | 5529.02 |
| 1167696000000 | 5639.87 |
| 1167782400000 | 5653.88 |
| 1167868800000 | 5589.59 |
| 1167955200000 | 5623.51 |
| 1168214400000 | 5548.9 |
| 1168300800000 | 5447.97 |
| 1168387200000 | 5196.3 |
| 1168473600000 | 5142.38 |
| 1168560000000 | 5045.88 |
| 1168819200000 | 5212.14 |
| 1168905600000 | 5295.99 |
| 1168992000000 | 5286.67 |
| 1169078400000 | 5336.5 |
| 1169164800000 | 5431.5 |
| 1169424000000 | 5508.46 |
| 1169510400000 | 5469.85 |
| 1169596800000 | 5477.5 |
| 1169683200000 | 5369.7 |
| 1169769600000 | 5299.79 |
| 1170028800000 | 5306.43 |
| 1170115200000 | 5325.54 |
| 1170201600000 | 5289.62 |
| 1170288000000 | 5323.38 |
| 1170374400000 | 5350.06 |
| 1170633600000 | 5318.22 |
| 1170720000000 | 5290.42 |
| 1170806400000 | 5302.29 |
| 1170892800000 | 5243.39 |
| 1170979200000 | 5186.06 |
| 1171238400000 | 5169.86 |
| 1171324800000 | 5117.4 |
| 1171411200000 | 5191.63 |
| 1171497600000 | 5350.6 |
| 1171584000000 | 5353.35 |
| 1171843200000 | 5358.34 |
| 1171929600000 | 5371.07 |
| 1172016000000 | 5407.55 |
| 1172102400000 | 5364.83 |
| 1172188800000 | 5288.08 |
| 1172448000000 | 5275.97 |
| 1172534400000 | 5216.49 |
| 1172620800000 | 5136.15 |
| 1172707200000 | 5179.28 |
| 1172793600000 | 5173.33 |
| 1173052800000 | 4925.21 |
| 1173139200000 | 5051.35 |
| 1173225600000 | 5097.95 |
| 1173312000000 | 5201.93 |
| 1173398400000 | 5179.46 |
| 1173657600000 | 5284.29 |
| 1173744000000 | 5250.59 |
| 1173830400000 | 5133.3 |
| 1173916800000 | 5183.54 |
| 1174003200000 | 5179.41 |
| 1174262400000 | 5179.41 |
| 1174348800000 | 5229.46 |
| 1174435200000 | 5260.35 |
| 1174521600000 | 5358.43 |
| 1174608000000 | 5330.24 |
| 1174867200000 | 5372.61 |
| 1174953600000 | 5376.95 |
| 1175040000000 | 5296.7 |
| 1175126400000 | 5369.14 |
| 1175212800000 | 5397.58 |
| 1175472000000 | 5471 |
| 1175558400000 | 5638.29 |
| 1175644800000 | 5737.87 |
| 1175731200000 | 5650.42 |
| 1175817600000 | 5650.42 |
| 1176076800000 | 5734.63 |
| 1176163200000 | 5785.56 |
| 1176249600000 | 5804.83 |
| 1176336000000 | 5761.78 |
| 1176422400000 | 5786.69 |
| 1176681600000 | 5868.51 |
| 1176768000000 | 5884.64 |
| 1176854400000 | 5856.83 |
| 1176940800000 | 5700.77 |
| 1177027200000 | 5866.21 |
| 1177286400000 | 5929.26 |
| 1177372800000 | 5884.83 |
| 1177459200000 | 5931.88 |
| 1177545600000 | 6028.81 |
| 1177632000000 | 6021.1 |
| 1177891200000 | 5906.03 |
| 1177977600000 | 5920.71 |
| 1178064000000 | 5954.34 |
| 1178150400000 | 5989.87 |
| 1178236800000 | 6081.79 |
| 1178496000000 | 6143.16 |
| 1178582400000 | 6088.73 |
| 1178668800000 | 6187.72 |
| 1178755200000 | 6267.37 |
| 1178841600000 | 6107.42 |
| 1179100800000 | 6226.38 |
| 1179187200000 | 6194.17 |
| 1179273600000 | 6291.76 |
| 1179360000000 | 6298.91 |
| 1179446400000 | 6281.06 |
| 1179705600000 | 6383.2 |
| 1179792000000 | 6451.44 |
| 1179878400000 | 6509.58 |
| 1179964800000 | 6387.65 |
| 1180051200000 | 6314.47 |
| 1180310400000 | 6377.77 |
| 1180396800000 | 6259.06 |
| 1180483200000 | 6229.52 |
| 1180569600000 | 6331.03 |
| 1180656000000 | 6331.03 |
| 1180915200000 | 6465.82 |
| 1181001600000 | 6399.87 |
| 1181088000000 | 6364.06 |
| 1181174400000 | 6344.47 |
| 1181260800000 | 6053.43 |
| 1181520000000 | 6170.28 |
| 1181606400000 | 6320.74 |
| 1181692800000 | 6188.47 |
| 1181779200000 | 6254.01 |
| 1181865600000 | 6298.88 |
| 1182124800000 | 6438.54 |
| 1182211200000 | 6475.66 |
| 1182297600000 | 6514.25 |
| 1182384000000 | 6434.82 |
| 1182470400000 | 6458.9 |
| 1182729600000 | 6450.96 |
| 1182816000000 | 6402.21 |
| 1182902400000 | 6295.84 |
| 1182988800000 | 6292.31 |
| 1183075200000 | 6396.15 |
| 1183334400000 | 6526.39 |
| 1183420800000 | 6577.39 |
| 1183507200000 | 6592.41 |
| 1183593600000 | 6686.41 |
| 1183680000000 | 6693.49 |
| 1183939200000 | 6877.11 |
| 1184025600000 | 6904.62 |
| 1184112000000 | 6814.73 |
| 1184198400000 | 6821.3 |
| 1184284800000 | 6895.45 |
| 1184544000000 | 6849.32 |
| 1184630400000 | 6857.21 |
| 1184716800000 | 6805.59 |
| 1184803200000 | 6945.57 |
| 1184889600000 | 7097.27 |
| 1185148800000 | 7162.1 |
| 1185235200000 | 7258.42 |
| 1185321600000 | 7153.89 |
| 1185408000000 | 6995.35 |
| 1185494400000 | 6747.75 |
| 1185753600000 | 6736.05 |
| 1185840000000 | 6898.91 |
| 1185926400000 | 6567.27 |
| 1186012800000 | 6608.03 |
| 1186099200000 | 6631.08 |
| 1186358400000 | 6368.69 |
| 1186444800000 | 6317.41 |
| 1186531200000 | 6629.54 |
| 1186617600000 | 6521.33 |
| 1186704000000 | 6403.49 |
| 1186963200000 | 6436.84 |
| 1187049600000 | 6306.57 |
| 1187136000000 | 5838.44 |
| 1187222400000 | 5464.67 |
| 1187308800000 | 5464.67 |
| 1187568000000 | 5921.1 |
| 1187654400000 | 5732.39 |
| 1187740800000 | 5976.99 |
| 1187827200000 | 6179.9 |
| 1187913600000 | 6195.28 |
| 1188172800000 | 6310.3 |
| 1188259200000 | 6276.18 |
| 1188345600000 | 6192.92 |
| 1188432000000 | 6237.43 |
| 1188518400000 | 6410.45 |
| 1188777600000 | 6466.1 |
| 1188864000000 | 6449.79 |
| 1188950400000 | 6464.27 |
| 1189036800000 | 6473.19 |
| 1189123200000 | 6552.64 |
| 1189382400000 | 6439.12 |
| 1189468800000 | 6432.9 |
| 1189555200000 | 6436.02 |
| 1189641600000 | 6482.51 |
| 1189728000000 | 6512.81 |
| 1189987200000 | 6504.37 |
| 1190073600000 | 6572.56 |
| 1190160000000 | 6912.59 |
| 1190246400000 | 6953.56 |
| 1190332800000 | 7058.11 |
| 1190592000000 | 7154.43 |
| 1190678400000 | 7047.45 |
| 1190764800000 | 7142.21 |
| 1190851200000 | 7225.7 |
| 1190937600000 | 7131.01 |
| 1191196800000 | 7314.22 |
| 1191283200000 | 7505.49 |
| 1191369600000 | 7451.44 |
| 1191456000000 | 7518.63 |
| 1191542400000 | 7642.37 |
| 1191801600000 | 7782.79 |
| 1191888000000 | 7858.3 |
| 1191974400000 | 8004.05 |
| 1192060800000 | 8182.91 |
| 1192147200000 | 8182.91 |
| 1192406400000 | 8182.91 |
| 1192492800000 | 8182.91 |
| 1192579200000 | 8192.68 |
| 1192665600000 | 8103.8 |
| 1192752000000 | 7929.93 |
| 1193011200000 | 7524.49 |
| 1193097600000 | 7848.69 |
| 1193184000000 | 7749.19 |
| 1193270400000 | 8024 |
| 1193356800000 | 8136.08 |
| 1193616000000 | 8299.6 |
| 1193702400000 | 8268.47 |
| 1193788800000 | 8198.18 |
| 1193875200000 | 8407.57 |
| 1193961600000 | 8389.77 |
| 1194220800000 | 8176.82 |
| 1194307200000 | 8318.34 |
| 1194393600000 | 8432.34 |
| 1194480000000 | 8300.67 |
| 1194566400000 | 8421.16 |
| 1194825600000 | 8220.08 |
| 1194912000000 | 8138.29 |
| 1194998400000 | 8259.01 |
| 1195084800000 | 8210.14 |
| 1195171200000 | 8049.31 |
| 1195430400000 | 7978.01 |
| 1195516800000 | 7906.8 |
| 1195603200000 | 7671.66 |
| 1195689600000 | 7694.02 |
| 1195776000000 | 7763.95 |
| 1196035200000 | 8001.04 |
| 1196121600000 | 7937.55 |
| 1196208000000 | 8109.82 |
| 1196294400000 | 8216.1 |
| 1196380800000 | 8194.79 |
| 1196640000000 | 8362.35 |
| 1196726400000 | 8510.54 |
| 1196812800000 | 8552.28 |
| 1196899200000 | 8632.92 |
| 1196985600000 | 8550.39 |
| 1197244800000 | 8587.17 |
| 1197331200000 | 8635.99 |
| 1197417600000 | 8568.39 |
| 1197504000000 | 8427.83 |
| 1197590400000 | 8358.54 |
| 1197849600000 | 8022.4 |
| 1197936000000 | 7929.54 |
| 1198022400000 | 7938.89 |
| 1198108800000 | 7938.89 |
| 1198195200000 | 7940.99 |
| 1198454400000 | 7951.53 |
| 1198540800000 | 7951.53 |
| 1198627200000 | 7986.96 |
| 1198713600000 | 8070.09 |
| 1198800000000 | 8105.94 |
| 1199059200000 | 8107.67 |
| 1199232000000 | 8053.65 |
| 1199318400000 | 7972.97 |
| 1199404800000 | 8105.4 |
| 1199664000000 | 8101.87 |
| 1199750400000 | 8128.47 |
| 1199836800000 | 8291.48 |
| 1199923200000 | 8291.48 |
| 1200009600000 | 8295 |
| 1200268800000 | 8243.74 |
| 1200355200000 | 7979.09 |
| 1200441600000 | 7515.53 |
| 1200528000000 | 7653.69 |
| 1200614400000 | 7521.38 |
| 1200873600000 | 7101.91 |
| 1200960000000 | 6496.51 |
| 1201046400000 | 7154.85 |
| 1201132800000 | 7290.03 |
| 1201219200000 | 7677.78 |
| 1201478400000 | 7548.19 |
| 1201564800000 | 7663.05 |
| 1201651200000 | 7709.68 |
| 1201737600000 | 7800.31 |
| 1201824000000 | 7908.16 |
| 1202083200000 | 8097.51 |
| 1202169600000 | 8091.8 |
| 1202256000000 | 7852.39 |
| 1202342400000 | 7852.39 |
| 1202428800000 | 7856.21 |
| 1202688000000 | 7674.29 |
| 1202774400000 | 7707.58 |
| 1202860800000 | 7778.01 |
| 1202947200000 | 8043.22 |
| 1203033600000 | 8111.24 |
| 1203292800000 | 8097.21 |
| 1203379200000 | 8177.99 |
| 1203465600000 | 8092.81 |
| 1203552000000 | 8283.75 |
| 1203638400000 | 8321.58 |
| 1203897600000 | 8387.44 |
| 1203984000000 | 8383.27 |
| 1204070400000 | 8417.65 |
| 1204156800000 | 8446.93 |
| 1204243200000 | 8334.94 |
| 1204502400000 | 8053.91 |
| 1204588800000 | 7987.87 |
| 1204675200000 | 8005.18 |
| 1204761600000 | 8089.36 |
| 1204848000000 | 8089.36 |
| 1205107200000 | 7555.93 |
| 1205193600000 | 7526.95 |
| 1205280000000 | 7654.74 |
| 1205366400000 | 7244.12 |
| 1205452800000 | 7072.57 |
| 1205712000000 | 6784.86 |
| 1205798400000 | 6954.25 |
| 1205884800000 | 6923.16 |
| 1205971200000 | 6923.16 |
| 1206057600000 | 6923.16 |
| 1206316800000 | 6972.02 |
| 1206403200000 | 7234.86 |
| 1206489600000 | 7311.22 |
| 1206576000000 | 7345.62 |
| 1206662400000 | 7435.25 |
| 1206921600000 | 7329.29 |
| 1207008000000 | 7142.25 |
| 1207094400000 | 6966.9 |
| 1207180800000 | 6611.37 |
| 1207267200000 | 6763.13 |
| 1207526400000 | 6816.43 |
| 1207612800000 | 6702.66 |
| 1207699200000 | 6474.43 |
| 1207785600000 | 6665.97 |
| 1207872000000 | 6886.86 |
| 1208131200000 | 6779.72 |
| 1208217600000 | 6842.75 |
| 1208304000000 | 7026.11 |
| 1208390400000 | 7059.7 |
| 1208476800000 | 7116.16 |
| 1208736000000 | 7110.11 |
| 1208822400000 | 6968.49 |
| 1208908800000 | 7046.92 |
| 1208995200000 | 6881.57 |
| 1209081600000 | 6780.64 |
| 1209340800000 | 6857.62 |
| 1209427200000 | 7009.09 |
| 1209513600000 | 6996.62 |
| 1209600000000 | 6996.62 |
| 1209686400000 | 7096.93 |
| 1209945600000 | 7253.43 |
| 1210032000000 | 7213.88 |
| 1210118400000 | 7261.44 |
| 1210204800000 | 7246.4 |
| 1210291200000 | 7273.1 |
| 1210550400000 | 7265.5 |
| 1210636800000 | 7411.3 |
| 1210723200000 | 7482.05 |
| 1210809600000 | 7495.13 |
| 1210896000000 | 7602.91 |
| 1211155200000 | 7759.54 |
| 1211241600000 | 7759.54 |
| 1211328000000 | 7676.95 |
| 1211414400000 | 7684.97 |
| 1211500800000 | 7569.26 |
| 1211760000000 | 7362.44 |
| 1211846400000 | 7305.69 |
| 1211932800000 | 7446.35 |
| 1212019200000 | 7486.02 |
| 1212105600000 | 7475.64 |
| 1212364800000 | 7438.45 |
| 1212451200000 | 7353 |
| 1212537600000 | 7208.09 |
| 1212624000000 | 7329.96 |
| 1212710400000 | 7364.84 |
| 1212969600000 | 7411.91 |
| 1213056000000 | 7263.71 |
| 1213142400000 | 7273.06 |
| 1213228800000 | 7398.28 |
| 1213315200000 | 7357.17 |
| 1213574400000 | 7351.51 |
| 1213660800000 | 7326.06 |
| 1213747200000 | 7291.82 |
| 1213833600000 | 7364.26 |
| 1213920000000 | 7406.75 |
| 1214179200000 | 7350.35 |
| 1214265600000 | 7354.34 |
| 1214352000000 | 7291.84 |
| 1214438400000 | 7362.08 |
| 1214524800000 | 7299.95 |
| 1214784000000 | 7339.3 |
| 1214870400000 | 7446.1 |
| 1214956800000 | 7424.08 |
| 1215043200000 | 7091.05 |
| 1215129600000 | 7213.45 |
| 1215388800000 | 7175.95 |
| 1215475200000 | 7106.14 |
| 1215561600000 | 7139.83 |
| 1215648000000 | 7081.31 |
| 1215734400000 | 7062.68 |
| 1215993600000 | 7040.8 |
| 1216080000000 | 6926.94 |
| 1216166400000 | 6870.24 |
| 1216252800000 | 6668.36 |
| 1216339200000 | 6578.29 |
| 1216598400000 | 6773.2 |
| 1216684800000 | 6820.83 |
| 1216771200000 | 6816.36 |
| 1216857600000 | 6924.42 |
| 1216944000000 | 6903.43 |
| 1217203200000 | 7012.14 |
| 1217289600000 | 7036.59 |
| 1217376000000 | 7036.59 |
| 1217462400000 | 7138.44 |
| 1217548800000 | 6928.52 |
| 1217808000000 | 6841.53 |
| 1217894400000 | 6678.67 |
| 1217980800000 | 6683.5 |
| 1218067200000 | 6712.22 |
| 1218153600000 | 6662.18 |
| 1218412800000 | 6415.28 |
| 1218499200000 | 6158.61 |
| 1218585600000 | 6101.21 |
| 1218672000000 | 6268.73 |
| 1218758400000 | 6174.74 |
| 1219017600000 | 6174.74 |
| 1219104000000 | 6038.59 |
| 1219190400000 | 6185.94 |
| 1219276800000 | 6255.5 |
| 1219363200000 | 6374.96 |
| 1219622400000 | 6384.99 |
| 1219708800000 | 6305.54 |
| 1219795200000 | 6390.97 |
| 1219881600000 | 6449.56 |
| 1219968000000 | 6512.15 |
| 1220227200000 | 6489.67 |
| 1220313600000 | 6388.56 |
| 1220400000000 | 6230.06 |
| 1220486400000 | 6078.91 |
| 1220572800000 | 5786.47 |
| 1220832000000 | 5883.85 |
| 1220918400000 | 5586.72 |
| 1221004800000 | 5295.55 |
| 1221091200000 | 5216.01 |
| 1221177600000 | 5012.07 |
| 1221436800000 | 4725.89 |
| 1221523200000 | 4775.69 |
| 1221609600000 | 4933.71 |
| 1221696000000 | 5083.81 |
| 1221782400000 | 5474.5 |
| 1222041600000 | 5530.86 |
| 1222128000000 | 5420.32 |
| 1222214400000 | 5443.86 |
| 1222300800000 | 5360.43 |
| 1222387200000 | 5262.47 |
| 1222646400000 | 5179.18 |
| 1222732800000 | 5179.32 |
| 1222819200000 | 5179.27 |
| 1222905600000 | 5179.64 |
| 1222992000000 | 5179.73 |
| 1223251200000 | 4524.94 |
| 1223337600000 | 4488.22 |
| 1223424000000 | 3954.36 |
| 1223510400000 | 3956.22 |
| 1223596800000 | 3848.65 |
| 1223856000000 | 3911.85 |
| 1223942400000 | 4271.28 |
| 1224028800000 | 4138.65 |
| 1224115200000 | 3885.84 |
| 1224201600000 | 3704.35 |
| 1224460800000 | 3784.19 |
| 1224547200000 | 3556.88 |
| 1224633600000 | 3328.62 |
| 1224720000000 | 3179 |
| 1224806400000 | 2888.37 |
| 1225065600000 | 2450.03 |
| 1225152000000 | 2315.27 |
| 1225238400000 | 2322.85 |
| 1225324800000 | 2525.53 |
| 1225411200000 | 2707.41 |
| 1225670400000 | 2982.56 |
| 1225756800000 | 3034.31 |
| 1225843200000 | 3006.96 |
| 1225929600000 | 2998.06 |
| 1226016000000 | 3127.33 |
| 1226275200000 | 3127.77 |
| 1226361600000 | 3054.47 |
| 1226448000000 | 2920.62 |
| 1226534400000 | 2713.49 |
| 1226620800000 | 2772.83 |
| 1226880000000 | 2658.43 |
| 1226966400000 | 2595.33 |
| 1227052800000 | 2574 |
| 1227139200000 | 2463.45 |
| 1227225600000 | 2440.5 |
| 1227484800000 | 2462.91 |
| 1227571200000 | 2481.02 |
| 1227657600000 | 2586.52 |
| 1227744000000 | 2619.16 |
| 1227830400000 | 2684.69 |
| 1228089600000 | 2642.56 |
| 1228176000000 | 2548.31 |
| 1228262400000 | 2571.7 |
| 1228348800000 | 2649.52 |
| 1228435200000 | 2662.42 |
| 1228694400000 | 2662.54 |
| 1228780800000 | 3073.42 |
| 1228867200000 | 3221.85 |
| 1228953600000 | 3197.22 |
| 1229040000000 | 3020.74 |
| 1229299200000 | 3315.47 |
| 1229385600000 | 3255.64 |
| 1229472000000 | 3339.36 |
| 1229558400000 | 3307.82 |
| 1229644800000 | 3276.64 |
| 1229904000000 | 3282.58 |
| 1229990400000 | 3261.65 |
| 1230076800000 | 3246.34 |
| 1230163200000 | 3246.34 |
| 1230249600000 | 3210.84 |
| 1230508800000 | 3211.14 |
| 1230595200000 | 3288.77 |
| 1230681600000 | 3303.99 |
| 1230854400000 | 3288.38 |
| 1231113600000 | 3520.91 |
| 1231200000000 | 3523.53 |
| 1231286400000 | 3539.14 |
| 1231372800000 | 3404.8 |
| 1231459200000 | 3432.17 |
| 1231718400000 | 3357.18 |
| 1231804800000 | 3291.08 |
| 1231891200000 | 3276.83 |
| 1231977600000 | 3134.27 |
| 1232064000000 | 3210.17 |
| 1232323200000 | 3174.67 |
| 1232409600000 | 3161.71 |
| 1232496000000 | 3073.02 |
| 1232582400000 | 3107.04 |
| 1232668800000 | 3035.69 |
| 1232928000000 | 3026.42 |
| 1233014400000 | 3085.74 |
| 1233100800000 | 3036.71 |
| 1233187200000 | 3046.25 |
| 1233273600000 | 3056.66 |
| 1233532800000 | 2886.7 |
| 1233619200000 | 2891.74 |
| 1233705600000 | 2924.09 |
| 1233792000000 | 2945.8 |
| 1233878400000 | 3003.76 |
| 1234137600000 | 2989.53 |
| 1234224000000 | 2951.67 |
| 1234310400000 | 2907.45 |
| 1234396800000 | 2916.54 |
| 1234483200000 | 2959.16 |
| 1234742400000 | 2959.42 |
| 1234828800000 | 2857.34 |
| 1234915200000 | 2892.73 |
| 1235001600000 | 2883.7 |
| 1235088000000 | 2816.41 |
| 1235347200000 | 2876.72 |
| 1235433600000 | 2824.37 |
| 1235520000000 | 2830.91 |
| 1235606400000 | 2799.07 |
| 1235692800000 | 2786.08 |
| 1235952000000 | 2708.79 |
| 1236038400000 | 2753.41 |
| 1236124800000 | 2816.3 |
| 1236211200000 | 2811.78 |
| 1236297600000 | 2815.29 |
| 1236556800000 | 2814.88 |
| 1236643200000 | 2856.68 |
| 1236729600000 | 2897.41 |
| 1236816000000 | 2885.71 |
| 1236902400000 | 2939.33 |
| 1237161600000 | 2933.44 |
| 1237248000000 | 2890.13 |
| 1237334400000 | 2920.16 |
| 1237420800000 | 2997.74 |
| 1237507200000 | 3088.74 |
| 1237766400000 | 3273.85 |
| 1237852800000 | 3369.2 |
| 1237939200000 | 3299.07 |
| 1238025600000 | 3299.47 |
| 1238112000000 | 3424.08 |
| 1238371200000 | 3278.09 |
| 1238457600000 | 3319.02 |
| 1238544000000 | 3369.7 |
| 1238630400000 | 3470.54 |
| 1238716800000 | 3457.26 |
| 1238976000000 | 3558.65 |
| 1239062400000 | 3473.15 |
| 1239148800000 | 3406.03 |
| 1239235200000 | 3406.24 |
| 1239321600000 | 3406.24 |
| 1239580800000 | 3679.1 |
| 1239667200000 | 3833.49 |
| 1239753600000 | 3891.55 |
| 1239840000000 | 4042.18 |
| 1239926400000 | 4097.94 |
| 1240185600000 | 4194.03 |
| 1240272000000 | 4053.22 |
| 1240358400000 | 3966.83 |
| 1240444800000 | 3891.67 |
| 1240531200000 | 3934.86 |
| 1240790400000 | 3877.93 |
| 1240876800000 | 3950.27 |
| 1240963200000 | 4084.46 |
| 1241049600000 | 4419.08 |
| 1241136000000 | 4420.71 |
| 1241395200000 | 4642.33 |
| 1241481600000 | 4635.86 |
| 1241568000000 | 4695.54 |
| 1241654400000 | 4805.54 |
| 1241740800000 | 4904.3 |
| 1242000000000 | 4817.92 |
| 1242086400000 | 4874.92 |
| 1242172800000 | 4902.08 |
| 1242259200000 | 4681.05 |
| 1242345600000 | 4559.01 |
| 1242604800000 | 4718.66 |
| 1242691200000 | 5016.61 |
| 1242777600000 | 4991.04 |
| 1242864000000 | 4990.61 |
| 1242950400000 | 5004.01 |
| 1243209600000 | 5017.39 |
| 1243296000000 | 4880.04 |
| 1243382400000 | 5004.78 |
| 1243468800000 | 5023.7 |
| 1243555200000 | 5078.18 |
| 1243814400000 | 5349.04 |
| 1243900800000 | 5342.71 |
| 1243987200000 | 5465.15 |
| 1244073600000 | 5557.57 |
| 1244160000000 | 5776.96 |
| 1244419200000 | 5644.36 |
| 1244505600000 | 5735.25 |
| 1244592000000 | 5801.06 |
| 1244678400000 | 5672.29 |
| 1244764800000 | 5688.16 |
| 1245024000000 | 5592.22 |
| 1245110400000 | 5442.25 |
| 1245196800000 | 5400.69 |
| 1245283200000 | 5164.3 |
| 1245369600000 | 5281.43 |
| 1245628800000 | 5228.99 |
| 1245715200000 | 5043.81 |
| 1245801600000 | 5294.96 |
| 1245888000000 | 5486.55 |
| 1245974400000 | 5469.02 |
| 1246233600000 | 5452.32 |
| 1246320000000 | 5430.71 |
| 1246406400000 | 5544.44 |
| 1246492800000 | 5560.6 |
| 1246579200000 | 5583.03 |
| 1246838400000 | 5452.55 |
| 1246924800000 | 5647.8 |
| 1247011200000 | 5647.56 |
| 1247097600000 | 5665.43 |
| 1247184000000 | 5596.16 |
| 1247443200000 | 5446.6 |
| 1247529600000 | 5568.66 |
| 1247616000000 | 5811.97 |
| 1247702400000 | 5803.93 |
| 1247788800000 | 5732.25 |
| 1248048000000 | 5732.93 |
| 1248134400000 | 5920.86 |
| 1248220800000 | 5840.46 |
| 1248307200000 | 5963.68 |
| 1248393600000 | 6076.72 |
| 1248652800000 | 6150.93 |
| 1248739200000 | 6266.57 |
| 1248825600000 | 6197.91 |
| 1248912000000 | 6458.65 |
| 1248998400000 | 6586.54 |
| 1249257600000 | 6643.76 |
| 1249344000000 | 6744.37 |
| 1249430400000 | 6621.87 |
| 1249516800000 | 6788.69 |
| 1249603200000 | 6762.6 |
| 1249862400000 | 6897.7 |
| 1249948800000 | 6903.8 |
| 1250035200000 | 6698.49 |
| 1250121600000 | 6878.65 |
| 1250208000000 | 6833.88 |
| 1250467200000 | 6833.52 |
| 1250553600000 | 6638.81 |
| 1250640000000 | 6373.2 |
| 1250726400000 | 6549.16 |
| 1250812800000 | 6592.28 |
| 1251072000000 | 6739.63 |
| 1251158400000 | 6741.14 |
| 1251244800000 | 6734.08 |
| 1251331200000 | 6641.33 |
| 1251417600000 | 6712.93 |
| 1251676800000 | 6584.37 |
| 1251763200000 | 6544.76 |
| 1251849600000 | 6373.48 |
| 1251936000000 | 6498.37 |
| 1252022400000 | 6485.88 |
| 1252281600000 | 6577.61 |
| 1252368000000 | 6717.74 |
| 1252454400000 | 6791.17 |
| 1252540800000 | 6896.59 |
| 1252627200000 | 6922.91 |
| 1252886400000 | 6785.7 |
| 1252972800000 | 6956.64 |
| 1253059200000 | 7140.06 |
| 1253145600000 | 7227.39 |
| 1253232000000 | 7223.42 |
| 1253491200000 | 7223.42 |
| 1253577600000 | 7223.26 |
| 1253664000000 | 7223.46 |
| 1253750400000 | 7303.66 |
| 1253836800000 | 7214.66 |
| 1254096000000 | 7028.5 |
| 1254182400000 | 7188.41 |
| 1254268800000 | 7306.27 |
| 1254355200000 | 7369.33 |
| 1254441600000 | 7353.93 |
| 1254700800000 | 7418.23 |
| 1254787200000 | 7674.92 |
| 1254873600000 | 7614.25 |
| 1254960000000 | 7481.19 |
| 1255046400000 | 7455.4 |
| 1255305600000 | 7382.7 |
| 1255392000000 | 7446.33 |
| 1255478400000 | 7642.15 |
| 1255564800000 | 7698.18 |
| 1255651200000 | 7641.96 |
| 1255910400000 | 7678.19 |
| 1255996800000 | 7598.5 |
| 1256083200000 | 7512.43 |
| 1256169600000 | 7305.71 |
| 1256256000000 | 7499.1 |
| 1256515200000 | 7445.57 |
| 1256601600000 | 7271.41 |
| 1256688000000 | 7001.9 |
| 1256774400000 | 6991.32 |
| 1256860800000 | 7073.7 |
| 1257120000000 | 7083.72 |
| 1257206400000 | 6937.41 |
| 1257292800000 | 7120.24 |
| 1257379200000 | 7092.56 |
| 1257465600000 | 7217.31 |
| 1257724800000 | 7293.73 |
| 1257811200000 | 7211.72 |
| 1257897600000 | 7319.41 |
| 1257984000000 | 7385.26 |
| 1258070400000 | 7452.04 |
| 1258329600000 | 7573.37 |
| 1258416000000 | 7598.57 |
| 1258502400000 | 7621.14 |
| 1258588800000 | 7441.79 |
| 1258675200000 | 7558.03 |
| 1258934400000 | 7562.8 |
| 1259020800000 | 7486.25 |
| 1259107200000 | 7532.19 |
| 1259193600000 | 7287.68 |
| 1259280000000 | 7287.65 |
| 1259539200000 | 7348.81 |
| 1259625600000 | 7492.23 |
| 1259712000000 | 7567.32 |
| 1259798400000 | 7678.33 |
| 1259884800000 | 7729.04 |
| 1260144000000 | 7625.4 |
| 1260230400000 | 7626.23 |
| 1260316800000 | 7614.45 |
| 1260403200000 | 7637.78 |
| 1260489600000 | 7753 |
| 1260748800000 | 7678.21 |
| 1260835200000 | 7642.95 |
| 1260921600000 | 7715.24 |
| 1261008000000 | 7676.46 |
| 1261094400000 | 7675.89 |
| 1261353600000 | 7376.11 |
| 1261440000000 | 7509.41 |
| 1261526400000 | 7514.96 |
| 1261612800000 | 7534.98 |
| 1261699200000 | 7534.98 |
| 1261958400000 | 7664.24 |
| 1262044800000 | 7690.15 |
| 1262131200000 | 7725.67 |
| 1262217600000 | 7757.07 |
| 1262563200000 | 7940.41 |
| 1262649600000 | 8086.11 |
| 1262736000000 | 8117.69 |
| 1262822400000 | 8074.49 |
| 1262908800000 | 8200.03 |
| 1263168000000 | 8319.94 |
| 1263254400000 | 8420.75 |
| 1263340800000 | 8308.02 |
| 1263427200000 | 8356.42 |
| 1263513600000 | 8333.62 |
| 1263772800000 | 8268.25 |
| 1263859200000 | 8347.24 |
| 1263945600000 | 8279.48 |
| 1264032000000 | 8174.09 |
| 1264118400000 | 8036.01 |
| 1264377600000 | 7986.74 |
| 1264464000000 | 7858.9 |
| 1264550400000 | 7779.31 |
| 1264636800000 | 8040.47 |
| 1264723200000 | 7998.95 |
| 1264982400000 | 7886.7 |
| 1265068800000 | 7889.61 |
| 1265155200000 | 8013.41 |
| 1265241600000 | 7944.59 |
| 1265328000000 | 7625.08 |
| 1265587200000 | 7474.58 |
| 1265673600000 | 7520.24 |
| 1265760000000 | 7512.22 |
| 1265846400000 | 7588.53 |
| 1265932800000 | 7703.44 |
| 1266192000000 | 7626.44 |
| 1266278400000 | 7813.02 |
| 1266364800000 | 7944.58 |
| 1266451200000 | 7840.83 |
| 1266537600000 | 7785.26 |
| 1266796800000 | 7860.77 |
| 1266883200000 | 7907.49 |
| 1266969600000 | 7872.27 |
| 1267056000000 | 7732.07 |
| 1267142400000 | 7732.33 |
| 1267401600000 | 7803.9 |
| 1267488000000 | 7871.26 |
| 1267574400000 | 7855.32 |
| 1267660800000 | 7859.16 |
| 1267747200000 | 7939.35 |
| 1268006400000 | 8169.04 |
| 1268092800000 | 8273.94 |
| 1268179200000 | 8298.94 |
| 1268265600000 | 8307.55 |
| 1268352000000 | 8279.45 |
| 1268611200000 | 8271.38 |
| 1268697600000 | 8271.43 |
| 1268784000000 | 8664.09 |
| 1268870400000 | 8555.23 |
| 1268956800000 | 8595.8 |
| 1269216000000 | 8411.68 |
| 1269302400000 | 8475.87 |
| 1269388800000 | 8658.44 |
| 1269475200000 | 8739.39 |
| 1269561600000 | 8802.8 |
| 1269820800000 | 8759.77 |
| 1269907200000 | 8756.32 |
| 1269993600000 | 8666.62 |
| 1270080000000 | 8872.84 |
| 1270166400000 | 8872.84 |
| 1270425600000 | 9095.69 |
| 1270512000000 | 9090.06 |
| 1270598400000 | 9106.77 |
| 1270684800000 | 8901.72 |
| 1270771200000 | 8916.21 |
| 1271030400000 | 9057.61 |
| 1271116800000 | 9053.1 |
| 1271203200000 | 9062.24 |
| 1271289600000 | 9110.59 |
| 1271376000000 | 9042.91 |
| 1271635200000 | 8881.27 |
| 1271721600000 | 9084.25 |
| 1271808000000 | 9158.88 |
| 1271894400000 | 9212.33 |
| 1271980800000 | 9191.5 |
| 1272240000000 | 9248.91 |
| 1272326400000 | 9201.47 |
| 1272412800000 | 9011.17 |
| 1272499200000 | 9092.87 |
| 1272585600000 | 9260.15 |
| 1272844800000 | 9212.19 |
| 1272931200000 | 9171.04 |
| 1273017600000 | 8704.33 |
| 1273104000000 | 8530.91 |
| 1273190400000 | 8276.09 |
| 1273449600000 | 8774.76 |
| 1273536000000 | 8638.85 |
| 1273622400000 | 8749.54 |
| 1273708800000 | 8749.73 |
| 1273795200000 | 8776.48 |
| 1274054400000 | 8620.98 |
| 1274140800000 | 8711.62 |
| 1274227200000 | 8308.73 |
| 1274313600000 | 8119.12 |
| 1274400000000 | 7887.89 |
| 1274659200000 | 7803.19 |
| 1274745600000 | 7449.8 |
| 1274832000000 | 8062.25 |
| 1274918400000 | 8211.95 |
| 1275004800000 | 8211.99 |
| 1275264000000 | 8567.3 |
| 1275350400000 | 8280.91 |
| 1275436800000 | 8307.09 |
| 1275523200000 | 8592.5 |
| 1275609600000 | 8633.03 |
| 1275868800000 | 8314.7 |
| 1275955200000 | 8407.4 |
| 1276041600000 | 8432.97 |
| 1276128000000 | 8379.57 |
| 1276214400000 | 8522.31 |
| 1276473600000 | 8650.69 |
| 1276560000000 | 8676.77 |
| 1276646400000 | 8795.55 |
| 1276732800000 | 8901.66 |
| 1276819200000 | 9128.73 |
| 1277078400000 | 9256.69 |
| 1277164800000 | 9226.72 |
| 1277251200000 | 9163 |
| 1277337600000 | 9097.11 |
| 1277424000000 | 9195.58 |
| 1277683200000 | 9264.78 |
| 1277769600000 | 9046.67 |
| 1277856000000 | 9126.1 |
| 1277942400000 | 8990.63 |
| 1278028800000 | 8971.12 |
| 1278288000000 | 8991.17 |
| 1278374400000 | 9108.25 |
| 1278460800000 | 9074.82 |
| 1278547200000 | 9138.81 |
| 1278633600000 | 9255.1 |
| 1278892800000 | 9323.84 |
| 1278979200000 | 9337.16 |
| 1279065600000 | 9421.58 |
| 1279152000000 | 9446.66 |
| 1279238400000 | 9467.45 |
| 1279497600000 | 9395.43 |
| 1279584000000 | 9471.52 |
| 1279670400000 | 9508.43 |
| 1279756800000 | 9495.73 |
| 1279843200000 | 9602.75 |
| 1280102400000 | 9531.92 |
| 1280188800000 | 9615.17 |
| 1280275200000 | 9653.04 |
| 1280361600000 | 9819.28 |
| 1280448000000 | 9749.34 |
| 1280707200000 | 9695.71 |
| 1280793600000 | 9391.57 |
| 1280880000000 | 9388.94 |
| 1280966400000 | 9595.63 |
| 1281052800000 | 9662.2 |
| 1281312000000 | 9744.52 |
| 1281398400000 | 9615.39 |
| 1281484800000 | 9515.2 |
| 1281571200000 | 9438.05 |
| 1281657600000 | 9564.23 |
| 1281916800000 | 9539.73 |
| 1282003200000 | 9539.86 |
| 1282089600000 | 9592.08 |
| 1282176000000 | 9702.05 |
| 1282262400000 | 9744.76 |
| 1282521600000 | 9799.55 |
| 1282608000000 | 9735.49 |
| 1282694400000 | 9832.58 |
| 1282780800000 | 9818.96 |
| 1282867200000 | 9637.48 |
| 1283126400000 | 9628.3 |
| 1283212800000 | 9539.5 |
| 1283299200000 | 9789.16 |
| 1283385600000 | 9713.31 |
| 1283472000000 | 9832.45 |
| 1283731200000 | 9991.21 |
| 1283817600000 | 10018.26 |
| 1283904000000 | 10029.2 |
| 1283990400000 | 10029.23 |
| 1284076800000 | 10029.24 |
| 1284336000000 | 10029.88 |
| 1284422400000 | 10061.14 |
| 1284508800000 | 10566.36 |
| 1284595200000 | 10502.09 |
| 1284681600000 | 10629.38 |
| 1284940800000 | 10594.72 |
| 1285027200000 | 10578.63 |
| 1285113600000 | 10521.71 |
| 1285200000000 | 10466.71 |
| 1285286400000 | 10688.57 |
| 1285545600000 | 10883.12 |
| 1285632000000 | 10833.7 |
| 1285718400000 | 10901.92 |
| 1285804800000 | 10910.14 |
| 1285891200000 | 11105.92 |
| 1286150400000 | 11162.61 |
| 1286236800000 | 11207.24 |
| 1286323200000 | 11269.95 |
| 1286409600000 | 11188.01 |
| 1286496000000 | 11040.73 |
| 1286755200000 | 11055.86 |
| 1286841600000 | 11041.83 |
| 1286928000000 | 11225.23 |
| 1287014400000 | 11247.55 |
| 1287100800000 | 11168.93 |
| 1287360000000 | 11063.26 |
| 1287446400000 | 11159.82 |
| 1287532800000 | 11120.25 |
| 1287619200000 | 11123.99 |
| 1287705600000 | 11155.51 |
| 1287964800000 | 11338.77 |
| 1288051200000 | 11373.33 |
| 1288137600000 | 11225.26 |
| 1288224000000 | 11260.81 |
| 1288310400000 | 11267.3 |
| 1288569600000 | 11322.55 |
| 1288656000000 | 11239.16 |
| 1288742400000 | 11151.44 |
| 1288828800000 | 11248.78 |
| 1288915200000 | 11358.09 |
| 1289174400000 | 11509.87 |
| 1289260800000 | 11643.37 |
| 1289347200000 | 11658.62 |
| 1289433600000 | 11608.73 |
| 1289520000000 | 11340.35 |
| 1289779200000 | 11236.27 |
| 1289865600000 | 11347.58 |
| 1289952000000 | 11347.58 |
| 1290038400000 | 11403.79 |
| 1290124800000 | 11558.94 |
| 1290384000000 | 11593.8 |
| 1290470400000 | 11340.9 |
| 1290556800000 | 11279.73 |
| 1290643200000 | 11421.31 |
| 1290729600000 | 11174.54 |
| 1290988800000 | 11127.21 |
| 1291075200000 | 10714.89 |
| 1291161600000 | 11066.85 |
| 1291248000000 | 11308.18 |
| 1291334400000 | 11276.48 |
| 1291593600000 | 11383.7 |
| 1291680000000 | 11383.69 |
| 1291766400000 | 10838.18 |
| 1291852800000 | 10792.19 |
| 1291939200000 | 10644.39 |
| 1292198400000 | 10377.74 |
| 1292284800000 | 10355.59 |
| 1292371200000 | 10259.13 |
| 1292457600000 | 9955.93 |
| 1292544000000 | 9980.45 |
| 1292803200000 | 9983.31 |
| 1292889600000 | 10204.78 |
| 1292976000000 | 10137.41 |
| 1293062400000 | 10085.72 |
| 1293148800000 | 10089.56 |
| 1293408000000 | 10147.16 |
| 1293494400000 | 10271.28 |
| 1293580800000 | 10397 |
| 1293667200000 | 10409.09 |
| 1293753600000 | 10388.11 |
| 1294012800000 | 10510.08 |
| 1294099200000 | 10572.43 |
| 1294185600000 | 10673.59 |
| 1294272000000 | 10469.37 |
| 1294358400000 | 10089.85 |
| 1294617600000 | 9586.49 |
| 1294704000000 | 9507.93 |
| 1294790400000 | 9847.58 |
| 1294876800000 | 9869.31 |
| 1294963200000 | 9871.14 |
| 1295222400000 | 9762.04 |
| 1295308800000 | 9797.44 |
| 1295395200000 | 9696.97 |
| 1295481600000 | 9503.52 |
| 1295568000000 | 9250.34 |
| 1295827200000 | 9171.9 |
| 1295913600000 | 9479.32 |
| 1296000000000 | 9663.63 |
| 1296086400000 | 9694.43 |
| 1296172800000 | 9612.7 |
| 1296432000000 | 9330.97 |
| 1296518400000 | 9446.36 |
| 1296604800000 | 9578.03 |
| 1296691200000 | 9584.24 |
| 1296777600000 | 9666.12 |
| 1297036800000 | 9714.89 |
| 1297123200000 | 9647.68 |
| 1297209600000 | 9489.75 |
| 1297296000000 | 9343.02 |
| 1297382400000 | 9408.52 |
| 1297641600000 | 9516.88 |
| 1297728000000 | 9519.59 |
| 1297814400000 | 9551.56 |
| 1297900800000 | 9603.08 |
| 1297987200000 | 9850.75 |
| 1298246400000 | 9898.87 |
| 1298332800000 | 9712.79 |
| 1298419200000 | 9833.74 |
| 1298505600000 | 9678.6 |
| 1298592000000 | 9648.81 |
| 1298851200000 | 9773.52 |
| 1298937600000 | 9916.97 |
| 1299024000000 | 9852.66 |
| 1299110400000 | 9910.91 |
| 1299196800000 | 10115.32 |
| 1299456000000 | 10203.63 |
| 1299542400000 | 10233.87 |
| 1299628800000 | 10297.24 |
| 1299715200000 | 10257.72 |
| 1299801600000 | 10099.95 |
| 1300060800000 | 10212.12 |
| 1300147200000 | 10048.78 |
| 1300233600000 | 10046.22 |
| 1300320000000 | 9875.26 |
| 1300406400000 | 9912.84 |
| 1300665600000 | 10059.38 |
| 1300752000000 | 10052.72 |
| 1300838400000 | 10213.61 |
| 1300924800000 | 10402.01 |
| 1301011200000 | 10425.89 |
| 1301270400000 | 10402.15 |
| 1301356800000 | 10350.26 |
| 1301443200000 | 10503.83 |
| 1301529600000 | 10647.13 |
| 1301616000000 | 10756.29 |
| 1301875200000 | 10765.03 |
| 1301961600000 | 10689.88 |
| 1302048000000 | 10831.51 |
| 1302134400000 | 10834.02 |
| 1302220800000 | 10885.4 |
| 1302480000000 | 10903.29 |
| 1302566400000 | 10816.19 |
| 1302652800000 | 10899.89 |
| 1302739200000 | 10803.57 |
| 1302825600000 | 10900.91 |
| 1303084800000 | 10861.54 |
| 1303171200000 | 10881.05 |
| 1303257600000 | 11135.56 |
| 1303344000000 | 11174.59 |
| 1303430400000 | 11177 |
| 1303689600000 | 11153.81 |
| 1303776000000 | 11047.49 |
| 1303862400000 | 11160.06 |
| 1303948800000 | 11250.03 |
| 1304035200000 | 11256.2 |
| 1304294400000 | 11386.89 |
| 1304380800000 | 11295.97 |
| 1304467200000 | 11307.97 |
| 1304553600000 | 11276.67 |
| 1304640000000 | 11200.28 |
| 1304899200000 | 11174.3 |
| 1304985600000 | 11239.22 |
| 1305072000000 | 11432.15 |
| 1305158400000 | 11266.24 |
| 1305244800000 | 11357.78 |
| 1305504000000 | 11198.69 |
| 1305590400000 | 11199.24 |
| 1305676800000 | 11368.98 |
| 1305763200000 | 11443.96 |
| 1305849600000 | 11509.28 |
| 1306108800000 | 11130.73 |
| 1306195200000 | 11134.64 |
| 1306281600000 | 11089.57 |
| 1306368000000 | 11237.51 |
| 1306454400000 | 11288.86 |
| 1306713600000 | 11323.11 |
| 1306800000000 | 11366.59 |
| 1306886400000 | 11367.16 |
| 1306972800000 | 11364.57 |
| 1307059200000 | 11415.47 |
| 1307318400000 | 11405.21 |
| 1307404800000 | 11413.32 |
| 1307491200000 | 11320.76 |
| 1307577600000 | 11251.49 |
| 1307664000000 | 11178.89 |
| 1307923200000 | 11042.03 |
| 1308009600000 | 11142.2 |
| 1308096000000 | 11209 |
| 1308182400000 | 10973.52 |
| 1308268800000 | 10896.93 |
| 1308528000000 | 10916.85 |
| 1308614400000 | 11127.93 |
| 1308700800000 | 11227.27 |
| 1308787200000 | 11221.96 |
| 1308873600000 | 11316.82 |
| 1309132800000 | 11170.97 |
| 1309219200000 | 11225.12 |
| 1309305600000 | 11223.03 |
| 1309392000000 | 11488.2 |
| 1309478400000 | 11681.49 |
| 1309737600000 | 11812.54 |
| 1309824000000 | 11664.94 |
| 1309910400000 | 11599.44 |
| 1309996800000 | 11679.78 |
| 1310083200000 | 11955.91 |
| 1310342400000 | 11891.93 |
| 1310428800000 | 11664.59 |
| 1310515200000 | 11799.48 |
| 1310601600000 | 11881.23 |
| 1310688000000 | 11975.43 |
| 1310947200000 | 11979.39 |
| 1311033600000 | 11921.14 |
| 1311120000000 | 12030.16 |
| 1311206400000 | 12083.19 |
| 1311292800000 | 12234.66 |
| 1311552000000 | 12181.74 |
| 1311638400000 | 12394.14 |
| 1311724800000 | 12582.36 |
| 1311811200000 | 12437.98 |
| 1311897600000 | 12364.71 |
| 1312156800000 | 12663.79 |
| 1312243200000 | 12609.02 |
| 1312329600000 | 12460.61 |
| 1312416000000 | 12351.09 |
| 1312502400000 | 11694.22 |
| 1312761600000 | 11509.14 |
| 1312848000000 | 11108.57 |
| 1312934400000 | 11560.33 |
| 1313020800000 | 11388.4 |
| 1313107200000 | 11554.77 |
| 1313366400000 | 11811.54 |
| 1313452800000 | 11798.12 |
| 1313539200000 | 11799.54 |
| 1313625600000 | 12048.76 |
| 1313712000000 | 11427.87 |
| 1313971200000 | 11413.25 |
| 1314057600000 | 11551.65 |
| 1314144000000 | 11415.8 |
| 1314230400000 | 11352.14 |
| 1314316800000 | 11388.14 |
| 1314576000000 | 11386.06 |
| 1314662400000 | 11390.72 |
| 1314748800000 | 11390.69 |
| 1314835200000 | 11384.8 |
| 1314921600000 | 11392.67 |
| 1315180800000 | 11498.63 |
| 1315267200000 | 11525.95 |
| 1315353600000 | 11885.69 |
| 1315440000000 | 11861.47 |
| 1315526400000 | 11809.19 |
| 1315785600000 | 11424.94 |
| 1315872000000 | 11328.61 |
| 1315958400000 | 10932.07 |
| 1316044800000 | 10784.65 |
| 1316131200000 | 10948.29 |
| 1316390400000 | 10632.53 |
| 1316476800000 | 10637.23 |
| 1316563200000 | 10415.78 |
| 1316649600000 | 9454.91 |
| 1316736000000 | 9662.56 |
| 1316995200000 | 9031.15 |
| 1317081600000 | 9706.46 |
| 1317168000000 | 9864.8 |
| 1317254400000 | 10008.23 |
| 1317340800000 | 10104.83 |
| 1317600000000 | 9334.34 |
| 1317686400000 | 9110.87 |
| 1317772800000 | 9178.58 |
| 1317859200000 | 9673.16 |
| 1317945600000 | 9616.62 |
| 1318204800000 | 9712.95 |
| 1318291200000 | 9973.09 |
| 1318377600000 | 10306.92 |
| 1318464000000 | 10494.6 |
| 1318550400000 | 10492.62 |
| 1318809600000 | 10743.16 |
| 1318896000000 | 10400.04 |
| 1318982400000 | 10644.05 |
| 1319068800000 | 10404.44 |
| 1319155200000 | 10348.66 |
| 1319414400000 | 10672.87 |
| 1319500800000 | 10653.95 |
| 1319587200000 | 10734.68 |
| 1319673600000 | 10951.85 |
| 1319760000000 | 11138.74 |
| 1320019200000 | 10938.61 |
| 1320105600000 | 10524.41 |
| 1320192000000 | 10745.41 |
| 1320278400000 | 10502.64 |
| 1320364800000 | 10785.42 |
| 1320624000000 | 10759.98 |
| 1320710400000 | 10896.04 |
| 1320796800000 | 11114.68 |
| 1320883200000 | 10756.5 |
| 1320969600000 | 10750.42 |
| 1321228800000 | 10925.98 |
| 1321315200000 | 10800.76 |
| 1321401600000 | 10798.43 |
| 1321488000000 | 10722.9 |
| 1321574400000 | 10558.02 |
| 1321833600000 | 10312.45 |
| 1321920000000 | 10457.79 |
| 1322006400000 | 10296.4 |
| 1322092800000 | 10390.74 |
| 1322179200000 | 10120.34 |
| 1322438400000 | 10095.76 |
| 1322524800000 | 10180.87 |
| 1322611200000 | 10286.46 |
| 1322697600000 | 10622.71 |
| 1322784000000 | 10629.35 |
| 1323043200000 | 10611.24 |
| 1323129600000 | 10526.78 |
| 1323216000000 | 10666.84 |
| 1323302400000 | 10662.34 |
| 1323388800000 | 10522.23 |
| 1323648000000 | 10644.2 |
| 1323734400000 | 10520.94 |
| 1323820800000 | 10477.21 |
| 1323907200000 | 10241.76 |
| 1323993600000 | 10595.16 |
| 1324252800000 | 10556.77 |
| 1324339200000 | 10508.64 |
| 1324425600000 | 10655.14 |
| 1324512000000 | 10660.12 |
| 1324598400000 | 10674.18 |
| 1324857600000 | 10674.18 |
| 1324944000000 | 10630.82 |
| 1325030400000 | 10543.52 |
| 1325116800000 | 10659 |
| 1325203200000 | 10681.5 |
| 1325462400000 | 10648.55 |
| 1325548800000 | 10744.95 |
| 1325635200000 | 10878.81 |
| 1325721600000 | 10896.35 |
| 1325808000000 | 10824.18 |
| 1326067200000 | 10810.07 |
| 1326153600000 | 10958.17 |
| 1326240000000 | 10854.09 |
| 1326326400000 | 10838.11 |
| 1326412800000 | 10978.31 |
| 1326672000000 | 10826.18 |
| 1326758400000 | 11017.87 |
| 1326844800000 | 11152.41 |
| 1326931200000 | 11282.08 |
| 1327017600000 | 11305.47 |
| 1327276800000 | 11311.45 |
| 1327363200000 | 11264.59 |
| 1327449600000 | 11303.14 |
| 1327536000000 | 11275.6 |
| 1327622400000 | 11289.37 |
| 1327881600000 | 11030.14 |
| 1327968000000 | 11116.41 |
| 1328054400000 | 11178.69 |
| 1328140800000 | 11379.84 |
| 1328227200000 | 11329.98 |
| 1328486400000 | 11171.07 |
| 1328572800000 | 11146.51 |
| 1328659200000 | 11349.21 |
| 1328745600000 | 11184.28 |
| 1328832000000 | 10910.68 |
| 1329091200000 | 11064.9 |
| 1329177600000 | 11029.67 |
| 1329264000000 | 11057.22 |
| 1329350400000 | 10938.95 |
| 1329436800000 | 11125.81 |
| 1329696000000 | 11135.63 |
| 1329782400000 | 11136.55 |
| 1329868800000 | 11085.47 |
| 1329955200000 | 10964.04 |
| 1330041600000 | 10749.57 |
| 1330300800000 | 10548.66 |
| 1330387200000 | 10787.27 |
| 1330473600000 | 11059.35 |
| 1330560000000 | 10916.94 |
| 1330646400000 | 11047.23 |
| 1330905600000 | 10939.79 |
| 1330992000000 | 10869.19 |
| 1331078400000 | 10802.29 |
| 1331164800000 | 10859.56 |
| 1331251200000 | 10909.02 |
| 1331510400000 | 10885.39 |
| 1331596800000 | 10908.38 |
| 1331683200000 | 11084.56 |
| 1331769600000 | 11053.97 |
| 1331856000000 | 11061.31 |
| 1332115200000 | 11077.56 |
| 1332201600000 | 11030.28 |
| 1332288000000 | 11091.64 |
| 1332374400000 | 11070.76 |
| 1332460800000 | 11080.9 |
| 1332720000000 | 11030.96 |
| 1332806400000 | 11186.24 |
| 1332892800000 | 11218.71 |
| 1332979200000 | 11242.16 |
| 1333065600000 | 11303.3 |
| 1333324800000 | 11430.67 |
| 1333411200000 | 11605.93 |
| 1333497600000 | 11306.36 |
| 1333584000000 | 11437.46 |
| 1333670400000 | 11437.46 |
| 1333929600000 | 11340.65 |
| 1334016000000 | 11286.35 |
| 1334102400000 | 11216.94 |
| 1334188800000 | 11261.35 |
| 1334275200000 | 11336.49 |
| 1334534400000 | 11211.49 |
| 1334620800000 | 11237.97 |
| 1334707200000 | 11275.36 |
| 1334793600000 | 11268.82 |
| 1334880000000 | 11316.11 |
| 1335139200000 | 11211.77 |
| 1335225600000 | 11248.62 |
| 1335312000000 | 11214.16 |
| 1335398400000 | 11284.8 |
| 1335484800000 | 11258.67 |
| 1335744000000 | 11299.29 |
| 1335830400000 | 11318.33 |
| 1335916800000 | 11371.44 |
| 1336003200000 | 11392.39 |
| 1336089600000 | 11352.07 |
| 1336348800000 | 11182 |
| 1336435200000 | 11227.97 |
| 1336521600000 | 11027.04 |
| 1336608000000 | 11087.26 |
| 1336694400000 | 11014.89 |
| 1336953600000 | 10793.94 |
| 1337040000000 | 10799.97 |
| 1337126400000 | 10609.41 |
| 1337212800000 | 10599.6 |
| 1337299200000 | 10599.6 |
| 1337558400000 | 10471.39 |
| 1337644800000 | 10728.74 |
| 1337731200000 | 10600.89 |
| 1337817600000 | 10603.01 |
| 1337904000000 | 10301.62 |
| 1338163200000 | 10289.37 |
| 1338249600000 | 10215.63 |
| 1338336000000 | 10168.31 |
| 1338422400000 | 9977.38 |
| 1338508800000 | 9889.27 |
| 1338768000000 | 9464.45 |
| 1338854400000 | 9675.91 |
| 1338940800000 | 10192.71 |
| 1339027200000 | 10102.1 |
| 1339113600000 | 10007.77 |
| 1339372800000 | 10111.59 |
| 1339459200000 | 10074.38 |
| 1339545600000 | 10101.18 |
| 1339632000000 | 9903.01 |
| 1339718400000 | 10033.47 |
| 1339977600000 | 10106.46 |
| 1340064000000 | 10183.62 |
| 1340150400000 | 10374.78 |
| 1340236800000 | 10232.92 |
| 1340323200000 | 10189.88 |
| 1340582400000 | 10085.08 |
| 1340668800000 | 10152.39 |
| 1340755200000 | 10287.54 |
| 1340841600000 | 10142.74 |
| 1340928000000 | 10418.24 |
| 1341187200000 | 10529.12 |
| 1341273600000 | 10696.35 |
| 1341360000000 | 10797.85 |
| 1341446400000 | 10750 |
| 1341532800000 | 10693.83 |
| 1341792000000 | 10448.87 |
| 1341878400000 | 10507.68 |
| 1341964800000 | 10562.24 |
| 1342051200000 | 10416.61 |
| 1342137600000 | 10492.91 |
| 1342396800000 | 10583.72 |
| 1342483200000 | 10692.91 |
| 1342569600000 | 10697.32 |
| 1342656000000 | 10737.56 |
| 1342742400000 | 10694.21 |
| 1343001600000 | 10463.4 |
| 1343088000000 | 10383.45 |
| 1343174400000 | 10396.41 |
| 1343260800000 | 10420.77 |
| 1343347200000 | 10713.89 |
| 1343606400000 | 10763.22 |
| 1343692800000 | 10928.16 |
| 1343779200000 | 10930.8 |
| 1343865600000 | 10747.04 |
| 1343952000000 | 10771.74 |
| 1344211200000 | 10759.61 |
| 1344297600000 | 10731.4 |
| 1344384000000 | 10742.98 |
| 1344470400000 | 10884.32 |
| 1344556800000 | 10924.69 |
| 1344816000000 | 10786.17 |
| 1344902400000 | 10825.49 |
| 1344988800000 | 10889.88 |
| 1345075200000 | 10926.96 |
| 1345161600000 | 10937.34 |
| 1345420800000 | 10937.34 |
| 1345507200000 | 10926.96 |
| 1345593600000 | 10937.34 |
| 1345680000000 | 10897.68 |
| 1345766400000 | 10801.4 |
| 1346025600000 | 10788.99 |
| 1346112000000 | 10747.44 |
| 1346198400000 | 10536.5 |
| 1346284800000 | 10330.24 |
| 1346371200000 | 10427.17 |
| 1346630400000 | 10596.77 |
| 1346716800000 | 10525 |
| 1346803200000 | 10477.31 |
| 1346889600000 | 10558.94 |
| 1346976000000 | 10686.54 |
| 1347235200000 | 10734.5 |
| 1347321600000 | 10712.8 |
| 1347408000000 | 10786.93 |
| 1347494400000 | 10753.2 |
| 1347580800000 | 11096.59 |
| 1347840000000 | 11126.69 |
| 1347926400000 | 11005.12 |
| 1348012800000 | 11007.55 |
| 1348099200000 | 10947.74 |
| 1348185600000 | 11025.26 |
| 1348444800000 | 10865.7 |
| 1348531200000 | 10934.22 |
| 1348617600000 | 10796.81 |
| 1348704000000 | 10928.11 |
| 1348790400000 | 11045.19 |
| 1349049600000 | 10953.43 |
| 1349136000000 | 11015.58 |
| 1349222400000 | 11003.35 |
| 1349308800000 | 11079.98 |
| 1349395200000 | 11202.42 |
| 1349654400000 | 11115.61 |
| 1349740800000 | 11140.09 |
| 1349827200000 | 11138.35 |
| 1349913600000 | 11147.15 |
| 1350000000000 | 11211.11 |
| 1350259200000 | 11201.76 |
| 1350345600000 | 11275.03 |
| 1350432000000 | 11313.21 |
| 1350518400000 | 11369.27 |
| 1350604800000 | 11271.4 |
| 1350864000000 | 11302.92 |
| 1350950400000 | 11261.85 |
| 1351036800000 | 11273.65 |
| 1351123200000 | 11282.48 |
| 1351209600000 | 11282.48 |
| 1351468800000 | 11248.13 |
| 1351555200000 | 11332.38 |
| 1351641600000 | 11306.01 |
| 1351728000000 | 11250.96 |
| 1351814400000 | 11268.99 |
| 1352073600000 | 11146.53 |
| 1352160000000 | 11183.84 |
| 1352246400000 | 11333.61 |
| 1352332800000 | 11252.13 |
| 1352419200000 | 11281.27 |
| 1352678400000 | 11233.55 |
| 1352764800000 | 11269.04 |
| 1352851200000 | 11339.12 |
| 1352937600000 | 11339.12 |
| 1353024000000 | 11328.2 |
| 1353283200000 | 11195.12 |
| 1353369600000 | 11186.73 |
| 1353456000000 | 11161.12 |
| 1353542400000 | 11243.65 |
| 1353628800000 | 11303.01 |
| 1353888000000 | 11389.17 |
| 1353974400000 | 11299.37 |
| 1354060800000 | 11173.95 |
| 1354147200000 | 11211.76 |
| 1354233600000 | 11084.33 |
| 1354492800000 | 11182.28 |
| 1354579200000 | 11019.32 |
| 1354665600000 | 11059.49 |
| 1354752000000 | 11051.56 |
| 1354838400000 | 11038.55 |
| 1355097600000 | 11089.12 |
| 1355184000000 | 11123.3 |
| 1355270400000 | 11281.15 |
| 1355356800000 | 11298.32 |
| 1355443200000 | 11197.76 |
| 1355702400000 | 11233.56 |
| 1355788800000 | 11204.73 |
| 1355875200000 | 11146.74 |
| 1355961600000 | 11079.93 |
| 1356048000000 | 11065.11 |
| 1356307200000 | 11065.11 |
| 1356393600000 | 11065.11 |
| 1356480000000 | 11121.68 |
| 1356566400000 | 11128.29 |
| 1356652800000 | 11226.29 |
| 1356912000000 | 11226.29 |
| 1357084800000 | 11287.53 |
| 1357171200000 | 11446.3 |
| 1357257600000 | 11486.97 |
| 1357516800000 | 11432.35 |
| 1357603200000 | 11446.22 |
| 1357689600000 | 11348.94 |
| 1357776000000 | 11189.39 |
| 1357862400000 | 11188.04 |
| 1358121600000 | 11440.38 |
| 1358208000000 | 11508.94 |
| 1358294400000 | 11541.87 |
| 1358380800000 | 11494.3 |
| 1358467200000 | 11721.92 |
| 1358726400000 | 11617.9 |
| 1358812800000 | 11549.19 |
| 1358899200000 | 11562.4 |
| 1358985600000 | 11551.27 |
| 1359072000000 | 11591.02 |
| 1359331200000 | 11492.26 |
| 1359417600000 | 11534.84 |
| 1359504000000 | 11514.51 |
| 1359590400000 | 11554.08 |
| 1359676800000 | 11629.97 |
| 1359936000000 | 11746.9 |
| 1360022400000 | 11733.28 |
| 1360108800000 | 11729.43 |
| 1360195200000 | 11765.27 |
| 1360281600000 | 11772.46 |
| 1360540800000 | 11877.98 |
| 1360627200000 | 11959.79 |
| 1360713600000 | 12015.06 |
| 1360800000000 | 12063.48 |
| 1360886400000 | 12090.35 |
| 1361145600000 | 12101.75 |
| 1361232000000 | 12048.34 |
| 1361318400000 | 12148.55 |
| 1361404800000 | 12119 |
| 1361491200000 | 12176.32 |
| 1361750400000 | 12348.98 |
| 1361836800000 | 12252.08 |
| 1361923200000 | 12441.04 |
| 1362009600000 | 12740.42 |
| 1362096000000 | 12792.91 |
| 1362355200000 | 12556.71 |
| 1362441600000 | 12620.86 |
| 1362528000000 | 12793.43 |
| 1362614400000 | 12776.01 |
| 1362700800000 | 12934.86 |
| 1362960000000 | 12835.48 |
| 1363046400000 | 12835.48 |
| 1363132800000 | 12735.11 |
| 1363219200000 | 12656.76 |
| 1363305600000 | 12779.41 |
| 1363564800000 | 12604.55 |
| 1363651200000 | 12702.12 |
| 1363737600000 | 12688.45 |
| 1363824000000 | 12584 |
| 1363910400000 | 12356.39 |
| 1364169600000 | 12487.3 |
| 1364256000000 | 12691.68 |
| 1364342400000 | 12884.85 |
| 1364428800000 | 12884.39 |
| 1364515200000 | 12885.28 |
| 1364774400000 | 12916.61 |
| 1364860800000 | 12937.18 |
| 1364947200000 | 12928.39 |
| 1365033600000 | 12827.04 |
| 1365120000000 | 12732.63 |
| 1365379200000 | 12644.52 |
| 1365465600000 | 12701.29 |
| 1365552000000 | 12682 |
| 1365638400000 | 12798.95 |
| 1365724800000 | 12855.43 |
| 1365984000000 | 12750.95 |
| 1366070400000 | 12849 |
| 1366156800000 | 13026.39 |
| 1366243200000 | 13107.07 |
| 1366329600000 | 13078.43 |
| 1366588800000 | 13052.6 |
| 1366675200000 | 12989.68 |
| 1366761600000 | 13088.07 |
| 1366848000000 | 13020.71 |
| 1366934400000 | 13091.69 |
| 1367193600000 | 13100.88 |
| 1367280000000 | 13086.95 |
| 1367366400000 | 13263.09 |
| 1367452800000 | 13047.46 |
| 1367539200000 | 12792.91 |
| 1367798400000 | 12973.35 |
| 1367884800000 | 13101.97 |
| 1367971200000 | 13211.61 |
| 1368057600000 | 13211.61 |
| 1368144000000 | 13196.61 |
| 1368403200000 | 13038.06 |
| 1368489600000 | 13121.04 |
| 1368576000000 | 13152.35 |
| 1368662400000 | 13156.01 |
| 1368748800000 | 13289.13 |
| 1369008000000 | 13493.64 |
| 1369094400000 | 13399.93 |
| 1369180800000 | 13504.14 |
| 1369267200000 | 13208.23 |
| 1369353600000 | 13263.75 |
| 1369612800000 | 13068.21 |
| 1369699200000 | 13331.07 |
| 1369785600000 | 13377.33 |
| 1369872000000 | 13137.37 |
| 1369958400000 | 13069.09 |
| 1370217600000 | 12700.51 |
| 1370304000000 | 12828.83 |
| 1370390400000 | 12746.03 |
| 1370476800000 | 12730.95 |
| 1370563200000 | 12348.75 |
| 1370822400000 | 12159.8 |
| 1370908800000 | 11580.33 |
| 1370995200000 | 11839.72 |
| 1371081600000 | 11668.6 |
| 1371168000000 | 12148.35 |
| 1371427200000 | 12116.27 |
| 1371513600000 | 12247.1 |
| 1371600000000 | 12099.53 |
| 1371686400000 | 11576.88 |
| 1371772800000 | 11212.67 |
| 1372032000000 | 11004.59 |
| 1372118400000 | 10981.05 |
| 1372204800000 | 11471.25 |
| 1372291200000 | 11778.51 |
| 1372377600000 | 12131.03 |
| 1372636800000 | 12015.81 |
| 1372723200000 | 11867.68 |
| 1372809600000 | 11443.17 |
| 1372896000000 | 11451.79 |
| 1372982400000 | 11554.74 |
| 1373241600000 | 11071.04 |
| 1373328000000 | 10962.35 |
| 1373414400000 | 11178.26 |
| 1373500800000 | 11493.8 |
| 1373587200000 | 11462.8 |
| 1373846400000 | 11433.87 |
| 1373932800000 | 11470.23 |
| 1374019200000 | 11495.8 |
| 1374105600000 | 11641.35 |
| 1374192000000 | 11660.8 |
| 1374451200000 | 11580.43 |
| 1374537600000 | 11561.08 |
| 1374624000000 | 11358.38 |
| 1374710400000 | 11318.87 |
| 1374796800000 | 11247.85 |
| 1375056000000 | 11049.69 |
| 1375142400000 | 11165.4 |
| 1375228800000 | 11102.69 |
| 1375315200000 | 11240.31 |
| 1375401600000 | 11233.05 |
| 1375660800000 | 11233.05 |
| 1375747200000 | 11233.05 |
| 1375833600000 | 11233.05 |
| 1375920000000 | 11233.05 |
| 1376006400000 | 11233.05 |
| 1376265600000 | 11145.73 |
| 1376352000000 | 11213.79 |
| 1376438400000 | 11354.55 |
| 1376524800000 | 11299.09 |
| 1376611200000 | 10963.44 |
| 1376870400000 | 10066.29 |
| 1376956800000 | 9559.47 |
| 1377043200000 | 9633.98 |
| 1377129600000 | 9411.57 |
| 1377216000000 | 9435.51 |
| 1377475200000 | 9248.45 |
| 1377561600000 | 8831.09 |
| 1377648000000 | 8966.06 |
| 1377734400000 | 9186.18 |
| 1377820800000 | 9411.43 |
| 1378080000000 | 9083.2 |
| 1378166400000 | 9153.23 |
| 1378252800000 | 8966.8 |
| 1378339200000 | 8859.41 |
| 1378425600000 | 8850.8 |
| 1378684800000 | 9199.03 |
| 1378771200000 | 9617.82 |
| 1378857600000 | 9430.96 |
| 1378944000000 | 9567.63 |
| 1379030400000 | 9547.95 |
| 1379289600000 | 9899.86 |
| 1379376000000 | 9813.25 |
| 1379462400000 | 9677.67 |
| 1379548800000 | 10457.24 |
| 1379635200000 | 10187.35 |
| 1379894400000 | 9943.9 |
| 1379980800000 | 9690.53 |
| 1380067200000 | 9517.23 |
| 1380153600000 | 9550.18 |
| 1380240000000 | 9540.54 |
| 1380499200000 | 9201.72 |
| 1380585600000 | 9331.98 |
| 1380672000000 | 9442.22 |
| 1380758400000 | 9531.84 |
| 1380844800000 | 9447.58 |
| 1381104000000 | 9413.86 |
| 1381190400000 | 9555.85 |
| 1381276800000 | 9619.15 |
| 1381363200000 | 9757.7 |
| 1381449600000 | 9979.15 |
| 1381708800000 | 9967.81 |
| 1381795200000 | 9967.81 |
| 1381881600000 | 9906.97 |
| 1381968000000 | 10001.77 |
| 1382054400000 | 10089.13 |
| 1382313600000 | 10148.11 |
| 1382400000000 | 10000.46 |
| 1382486400000 | 10105.64 |
| 1382572800000 | 10348.32 |
| 1382659200000 | 10452.86 |
| 1382918400000 | 10434.66 |
| 1383004800000 | 10312.91 |
| 1383091200000 | 10295.13 |
| 1383177600000 | 10047.71 |
| 1383264000000 | 9771.35 |
| 1383523200000 | 9748.22 |
| 1383609600000 | 9737.15 |
| 1383696000000 | 9743.12 |
| 1383782400000 | 9861.87 |
| 1383868800000 | 9784.02 |
| 1384128000000 | 9566.74 |
| 1384214400000 | 9372.72 |
| 1384300800000 | 9131.5 |
| 1384387200000 | 9361.39 |
| 1384473600000 | 9205.74 |
| 1384732800000 | 9361.93 |
| 1384819200000 | 9410.51 |
| 1384905600000 | 9230.59 |
| 1384992000000 | 9151.1 |
| 1385078400000 | 9131.62 |
| 1385337600000 | 9123.96 |
| 1385424000000 | 8825.48 |
| 1385510400000 | 8800.36 |
| 1385596800000 | 8681.95 |
| 1385683200000 | 8750.34 |
| 1385942400000 | 9098.4 |
| 1386028800000 | 8928.8 |
| 1386115200000 | 8741.43 |
| 1386201600000 | 8680.65 |
| 1386288000000 | 8587.81 |
| 1386547200000 | 8667.63 |
| 1386633600000 | 8815.08 |
| 1386720000000 | 8814.51 |
| 1386806400000 | 8629.12 |
| 1386892800000 | 8460.01 |
| 1387152000000 | 8343.66 |
| 1387238400000 | 8480.78 |
| 1387324800000 | 8485.8 |
| 1387411200000 | 8556.11 |
| 1387497600000 | 8446.32 |
| 1387756800000 | 8445.67 |
| 1387843200000 | 8492.56 |
| 1387929600000 | 8492.56 |
| 1388016000000 | 8481.32 |
| 1388102400000 | 8451.09 |
| 1388361600000 | 8605.94 |
| 1388448000000 | 8626.96 |
| 1388620800000 | 8793.81 |
| 1388707200000 | 8623.96 |
| 1388966400000 | 8489.25 |
| 1389052800000 | 8402.99 |
| 1389139200000 | 8459.47 |
| 1389225600000 | 8518.03 |
| 1389312000000 | 8681.74 |
| 1389571200000 | 9142.45 |
| 1389657600000 | 9131.43 |
| 1389744000000 | 9227.64 |
| 1389830400000 | 9119.16 |
| 1389916800000 | 9133.89 |
| 1390176000000 | 9150.99 |
| 1390262400000 | 9179.76 |
| 1390348800000 | 9219.55 |
| 1390435200000 | 9271.32 |
| 1390521600000 | 9111.95 |
| 1390780800000 | 8787.83 |
| 1390867200000 | 8854.44 |
| 1390953600000 | 9042.26 |
| 1391040000000 | 9021.57 |
| 1391126400000 | 9021.57 |
| 1391385600000 | 8920.44 |
| 1391472000000 | 8868.68 |
| 1391558400000 | 8960.89 |
| 1391644800000 | 9070.69 |
| 1391731200000 | 9221.61 |
| 1391990400000 | 9179.26 |
| 1392076800000 | 9266.17 |
| 1392163200000 | 9373.63 |
| 1392249600000 | 9428.32 |
| 1392336000000 | 9595.25 |
| 1392595200000 | 9763.1 |
| 1392681600000 | 9713.46 |
| 1392768000000 | 9860.81 |
| 1392854400000 | 9840.81 |
| 1392940800000 | 10015.22 |
| 1393200000000 | 10030.84 |
| 1393286400000 | 9870.47 |
| 1393372800000 | 9764.37 |
| 1393459200000 | 9818.32 |
| 1393545600000 | 10017.33 |
| 1393804800000 | 9935.31 |
| 1393891200000 | 9989.37 |
| 1393977600000 | 10141.23 |
| 1394064000000 | 10310.87 |
| 1394150400000 | 10320.4 |
| 1394409600000 | 10375.27 |
| 1394496000000 | 10407.84 |
| 1394582400000 | 10311.02 |
| 1394668800000 | 10465.47 |
| 1394755200000 | 10944.53 |
| 1395014400000 | 11038.42 |
| 1395100800000 | 10790.84 |
| 1395187200000 | 10851.55 |
| 1395273600000 | 10387.76 |
| 1395360000000 | 10396.55 |
| 1395619200000 | 10473.74 |
| 1395705600000 | 10429.61 |
| 1395792000000 | 10467.45 |
| 1395878400000 | 10412.57 |
| 1395964800000 | 10585.65 |
| 1396224000000 | 10597.68 |
| 1396310400000 | 10951.56 |
| 1396396800000 | 10963.81 |
| 1396483200000 | 11011.89 |
| 1396569600000 | 10924.01 |
| 1396828800000 | 11119.96 |
| 1396915200000 | 11144.15 |
| 1397001600000 | 11131.57 |
| 1397088000000 | 10596.53 |
| 1397174400000 | 10673.38 |
| 1397433600000 | 10791.83 |
| 1397520000000 | 10798.54 |
| 1397606400000 | 10804.51 |
| 1397692800000 | 10885.4 |
| 1397779200000 | 10885.4 |
| 1398038400000 | 10841.9 |
| 1398124800000 | 10769.78 |
| 1398211200000 | 10664.46 |
| 1398297600000 | 10701.37 |
| 1398384000000 | 10754.21 |
| 1398643200000 | 10524.05 |
| 1398729600000 | 10608.89 |
| 1398816000000 | 10636.74 |
| 1398902400000 | 10636.74 |
| 1398988800000 | 10676.93 |
| 1399248000000 | 10672.2 |
| 1399334400000 | 10675.14 |
| 1399420800000 | 10675.61 |
| 1399507200000 | 10726.52 |
| 1399593600000 | 10821.28 |
| 1399852800000 | 10900.8 |
| 1399939200000 | 10879.42 |
| 1400025600000 | 11171.07 |
| 1400112000000 | 11183.87 |
| 1400198400000 | 11340.88 |
| 1400457600000 | 11305.88 |
| 1400544000000 | 10928.13 |
| 1400630400000 | 10953.47 |
| 1400716800000 | 11098.07 |
| 1400803200000 | 11028.6 |
| 1401062400000 | 11034.71 |
| 1401148800000 | 11034.71 |
| 1401235200000 | 11051.17 |
| 1401321600000 | 11038.34 |
| 1401408000000 | 10716.42 |
| 1401667200000 | 10671.26 |
| 1401753600000 | 10741.03 |
| 1401840000000 | 10578.48 |
| 1401926400000 | 10622.93 |
| 1402012800000 | 10641.27 |
| 1402272000000 | 10559.59 |
| 1402358400000 | 10718.05 |
| 1402444800000 | 10758.15 |
| 1402531200000 | 10693.41 |
| 1402617600000 | 10674.61 |
| 1402876800000 | 10526.62 |
| 1402963200000 | 10544.58 |
| 1403049600000 | 10390.26 |
| 1403136000000 | 10366.58 |
| 1403222400000 | 10310.49 |
| 1403481600000 | 10280.94 |
| 1403568000000 | 10310.07 |
| 1403654400000 | 10177.1 |
| 1403740800000 | 10246.23 |
| 1403827200000 | 10268.44 |
| 1404086400000 | 10473.75 |
| 1404172800000 | 10493.59 |
| 1404259200000 | 10520.4 |
| 1404345600000 | 10437.32 |
| 1404432000000 | 10566.28 |
| 1404691200000 | 10951.95 |
| 1404777600000 | 11153.44 |
| 1404864000000 | 11140.47 |
| 1404950400000 | 11431.2 |
| 1405036800000 | 11252.21 |
| 1405296000000 | 11136.92 |
| 1405382400000 | 11205.6 |
| 1405468800000 | 11351.78 |
| 1405555200000 | 11262.79 |
| 1405641600000 | 11388.21 |
| 1405900800000 | 11532.62 |
| 1405987200000 | 11402.25 |
| 1406073600000 | 11464.09 |
| 1406160000000 | 11416.55 |
| 1406246400000 | 11366.67 |
| 1406505600000 | 11353.52 |
| 1406592000000 | 11366.67 |
| 1406678400000 | 11353.52 |
| 1406764800000 | 11353.52 |
| 1406851200000 | 11353.52 |
| 1407110400000 | 11276.03 |
| 1407196800000 | 11301.63 |
| 1407283200000 | 11121.57 |
| 1407369600000 | 11106.25 |
| 1407456000000 | 11088.41 |
| 1407715200000 | 11348.35 |
| 1407801600000 | 11364.01 |
| 1407888000000 | 11446.32 |
| 1407974400000 | 11411.94 |
| 1408060800000 | 11396.99 |
| 1408320000000 | 11398.21 |
| 1408406400000 | 11399.71 |
| 1408492800000 | 11452.47 |
| 1408579200000 | 11517.79 |
| 1408665600000 | 11490.59 |
| 1408924800000 | 11411.17 |
| 1409011200000 | 11310.27 |
| 1409097600000 | 11394.95 |
| 1409184000000 | 11408.34 |
| 1409270400000 | 11242.09 |
| 1409529600000 | 11336.4 |
| 1409616000000 | 11344.91 |
| 1409702400000 | 11402.53 |
| 1409788800000 | 11321.45 |
| 1409875200000 | 11367.75 |
| 1410134400000 | 11461.9 |
| 1410220800000 | 11333.43 |
| 1410307200000 | 11138.45 |
| 1410393600000 | 11081.4 |
| 1410480000000 | 11084.41 |
| 1410739200000 | 11001.47 |
| 1410825600000 | 10934.11 |
| 1410912000000 | 11077.17 |
| 1410998400000 | 11139.08 |
| 1411084800000 | 11205.72 |
| 1411344000000 | 11197.16 |
| 1411430400000 | 11124.21 |
| 1411516800000 | 11092.67 |
| 1411603200000 | 11153.29 |
| 1411689600000 | 10902.38 |
| 1411948800000 | 10825 |
| 1412035200000 | 10795.32 |
| 1412121600000 | 10819.32 |
| 1412208000000 | 10420.55 |
| 1412294400000 | 10291.2 |
| 1412553600000 | 10408.28 |
| 1412640000000 | 10520.01 |
| 1412726400000 | 10287.94 |
| 1412812800000 | 10420.09 |
| 1412899200000 | 10306.05 |
| 1413158400000 | 10186.69 |
| 1413244800000 | 10222.26 |
| 1413331200000 | 10325.18 |
| 1413417600000 | 10285.48 |
| 1413504000000 | 10604.03 |
| 1413763200000 | 10703.62 |
| 1413849600000 | 10704.78 |
| 1413936000000 | 10819.6 |
| 1414022400000 | 10859.5 |
| 1414108800000 | 10818.7 |
| 1414368000000 | 10634.09 |
| 1414454400000 | 10534.33 |
| 1414540800000 | 10807.04 |
| 1414627200000 | 10734.67 |
| 1414713600000 | 10857.49 |
| 1414972800000 | 10830.02 |
| 1415059200000 | 10788.3 |
| 1415145600000 | 10755.65 |
| 1415232000000 | 10673.71 |
| 1415318400000 | 10528.68 |
| 1415577600000 | 10489.67 |
| 1415664000000 | 10624.56 |
| 1415750400000 | 10696.78 |
| 1415836800000 | 10712.71 |
| 1415923200000 | 10726.4 |
| 1416182400000 | 10726.05 |
| 1416268800000 | 10899.48 |
| 1416355200000 | 10976.02 |
| 1416441600000 | 10861.44 |
| 1416528000000 | 10946.6 |
| 1416787200000 | 11029.27 |
| 1416873600000 | 10963.38 |
| 1416960000000 | 11006.48 |
| 1417046400000 | 11027.22 |
| 1417132800000 | 11018.27 |
| 1417392000000 | 11026.67 |
| 1417478400000 | 11067.6 |
| 1417564800000 | 11001.62 |
| 1417651200000 | 11008.05 |
| 1417737600000 | 11045.58 |
| 1417996800000 | 10884.16 |
| 1418083200000 | 10855.85 |
| 1418169600000 | 10964.14 |
| 1418256000000 | 10910.32 |
| 1418342400000 | 10831.76 |
| 1418601600000 | 10489.06 |
| 1418688000000 | 10274.91 |
| 1418774400000 | 10331.29 |
| 1418860800000 | 10592.5 |
| 1418947200000 | 10733.08 |
| 1419206400000 | 10722.91 |
| 1419292800000 | 10750.74 |
| 1419379200000 | 10798.84 |
| 1419465600000 | 10798.92 |
| 1419552000000 | 10800.16 |
| 1419811200000 | 10837.62 |
| 1419897600000 | 10891.46 |
| 1419984000000 | 10945.71 |
| 1420156800000 | 10878.15 |
| 1420416000000 | 10726.17 |
| 1420502400000 | 10584.23 |
| 1420588800000 | 10616.56 |
| 1420675200000 | 10675.57 |
| 1420761600000 | 10715.74 |
| 1421020800000 | 10676.83 |
| 1421107200000 | 10726.19 |
| 1421193600000 | 10585.76 |
| 1421280000000 | 10725.92 |
| 1421366400000 | 10603.95 |
| 1421625600000 | 10571.08 |
| 1421712000000 | 10634.66 |
| 1421798400000 | 10844.86 |
| 1421884800000 | 10948.87 |
| 1421971200000 | 11148.56 |
| 1422230400000 | 10965.83 |
| 1422316800000 | 11014.51 |
| 1422403200000 | 10978.08 |
| 1422489600000 | 10889.03 |
| 1422576000000 | 10836.05 |
| 1422835200000 | 10776.94 |
| 1422921600000 | 10870.43 |
| 1423008000000 | 10971.11 |
| 1423094400000 | 10851.1 |
| 1423180800000 | 11004.97 |
| 1423440000000 | 11001.34 |
| 1423526400000 | 10940.31 |
| 1423612800000 | 10953.28 |
| 1423699200000 | 10900.04 |
| 1423785600000 | 11001.98 |
| 1424044800000 | 10898.3 |
| 1424131200000 | 10923.94 |
| 1424217600000 | 11015.31 |
| 1424304000000 | 11015.31 |
| 1424390400000 | 11064.52 |
| 1424649600000 | 11055.49 |
| 1424736000000 | 11034.94 |
| 1424822400000 | 11138.5 |
| 1424908800000 | 11149.35 |
| 1424995200000 | 11067.16 |
| 1425254400000 | 11094.65 |
| 1425340800000 | 11081.57 |
| 1425427200000 | 10992 |
| 1425513600000 | 10992 |
| 1425600000000 | 11129.85 |
| 1425859200000 | 10901.58 |
| 1425945600000 | 10891.37 |
| 1426032000000 | 10699.5 |
| 1426118400000 | 10722.62 |
| 1426204800000 | 10695.46 |
| 1426464000000 | 10683.41 |
| 1426550400000 | 10757.77 |
| 1426636800000 | 10732.17 |
| 1426723200000 | 10952.56 |
| 1426809600000 | 10853.34 |
| 1427068800000 | 10927.31 |
| 1427155200000 | 11026.61 |
| 1427241600000 | 10886.42 |
| 1427328000000 | 10770.59 |
| 1427414400000 | 10826.93 |
| 1427673600000 | 10923.62 |
| 1427760000000 | 11120.08 |
| 1427846400000 | 11025.75 |
| 1427932800000 | 11016.89 |
| 1428019200000 | 11016.89 |
| 1428278400000 | 11123.19 |
| 1428364800000 | 11206.59 |
| 1428451200000 | 11142.29 |
| 1428537600000 | 11209.63 |
| 1428624000000 | 11183.11 |
| 1428883200000 | 11043.71 |
| 1428969600000 | 10968 |
| 1429056000000 | 11029.56 |
| 1429142400000 | 11121.8 |
| 1429228800000 | 11064.7 |
| 1429488000000 | 11001.13 |
| 1429574400000 | 11095.11 |
| 1429660800000 | 11098.39 |
| 1429747200000 | 11034.99 |
| 1429833600000 | 11059.07 |
| 1430092800000 | 10584.78 |
| 1430179200000 | 10494.44 |
| 1430265600000 | 10216.09 |
| 1430352000000 | 10097.24 |
| 1430438400000 | 10097.24 |
| 1430697600000 | 10254.22 |
| 1430784000000 | 10266.11 |
| 1430870400000 | 10304.31 |
| 1430956800000 | 10187.1 |
| 1431043200000 | 10297.31 |
| 1431302400000 | 10283.58 |
| 1431388800000 | 10286.35 |
| 1431475200000 | 10463.22 |
| 1431561600000 | 10463.22 |
| 1431648000000 | 10448.7 |
| 1431907200000 | 10439.55 |
| 1431993600000 | 10541.54 |
| 1432080000000 | 10558.39 |
| 1432166400000 | 10680.31 |
| 1432252800000 | 10645.49 |
| 1432512000000 | 10568.31 |
| 1432598400000 | 10590.32 |
| 1432684800000 | 10437.18 |
| 1432771200000 | 10381 |
| 1432857600000 | 10322.61 |
| 1433116800000 | 10323.47 |
| 1433203200000 | 10323.47 |
| 1433289600000 | 10116.74 |
| 1433376000000 | 10002.61 |
| 1433462400000 | 10028.49 |
| 1433721600000 | 9767.5 |
| 1433808000000 | 9561.1 |
| 1433894400000 | 9594.42 |
| 1433980800000 | 9600.59 |
| 1434067200000 | 9586.71 |
| 1434326400000 | 9349.75 |
| 1434412800000 | 9447.51 |
| 1434499200000 | 9623.89 |
| 1434585600000 | 9660.71 |
| 1434672000000 | 9737.57 |
| 1434931200000 | 9693.93 |
| 1435017600000 | 9692.26 |
| 1435104000000 | 9695.11 |
| 1435190400000 | 9579.81 |
| 1435276800000 | 9617.86 |
| 1435536000000 | 9508.5 |
| 1435622400000 | 9572.9 |
| 1435708800000 | 9535.88 |
| 1435795200000 | 9664.08 |
| 1435881600000 | 9748.4 |
| 1436140800000 | 9585.48 |
| 1436227200000 | 9561.28 |
| 1436313600000 | 9449.72 |
| 1436400000000 | 9392.61 |
| 1436486400000 | 9466.1 |
| 1436745600000 | 9566.11 |
| 1436832000000 | 9563.69 |
| 1436918400000 | 9457.75 |
| 1437004800000 | 9457.75 |
| 1437091200000 | 9457.75 |
| 1437350400000 | 9470.38 |
| 1437436800000 | 9457.75 |
| 1437523200000 | 9537.48 |
| 1437609600000 | 9476.4 |
| 1437696000000 | 9337.94 |
| 1437955200000 | 9115.72 |
| 1438041600000 | 8969.65 |
| 1438128000000 | 8959.63 |
| 1438214400000 | 8956.35 |
| 1438300800000 | 9124.28 |
| 1438560000000 | 9181.02 |
| 1438646400000 | 9145.5 |
| 1438732800000 | 9327.54 |
| 1438819200000 | 9215.52 |
| 1438905600000 | 9126.73 |
| 1439164800000 | 9086.32 |
| 1439251200000 | 8758.57 |
| 1439337600000 | 8324.48 |
| 1439424000000 | 8585.61 |
| 1439510400000 | 8547.29 |
| 1439769600000 | 8559.09 |
| 1439856000000 | 8359.45 |
| 1439942400000 | 8273.58 |
| 1440028800000 | 8162.69 |
| 1440115200000 | 7871.25 |
| 1440374400000 | 7426.88 |
| 1440460800000 | 7562.75 |
| 1440547200000 | 7567.77 |
| 1440633600000 | 8093.46 |
| 1440720000000 | 8152.02 |
| 1440979200000 | 8237.75 |
| 1441065600000 | 7976.26 |
| 1441152000000 | 7940.93 |
| 1441238400000 | 7996.68 |
| 1441324800000 | 7958.67 |
| 1441584000000 | 7633.13 |
| 1441670400000 | 7656.76 |
| 1441756800000 | 7726.28 |
| 1441843200000 | 7684.5 |
| 1441929600000 | 7725.15 |
| 1442188800000 | 7769.85 |
| 1442275200000 | 7627.05 |
| 1442361600000 | 7573.47 |
| 1442448000000 | 7691.11 |
| 1442534400000 | 7719.5 |
| 1442793600000 | 7659.92 |
| 1442880000000 | 7578.29 |
| 1442966400000 | 7268.3 |
| 1443052800000 | 7265.74 |
| 1443139200000 | 7190.84 |
| 1443398400000 | 6962 |
| 1443484800000 | 7072.75 |
| 1443571200000 | 7142.97 |
| 1443657600000 | 7189.82 |
| 1443744000000 | 7096.37 |
| 1444003200000 | 7492.3 |
| 1444089600000 | 7917.62 |
| 1444176000000 | 8291.82 |
| 1444262400000 | 8286.6 |
| 1444348800000 | 8847.06 |
| 1444608000000 | 8931.89 |
| 1444694400000 | 8375.46 |
| 1444780800000 | 8382.31 |
| 1444867200000 | 8568.31 |
| 1444953600000 | 8579.9 |
| 1445212800000 | 8713.04 |
| 1445299200000 | 8657.2 |
| 1445385600000 | 8656.93 |
| 1445472000000 | 8637.81 |
| 1445558400000 | 8841.72 |
| 1445817600000 | 8914.49 |
| 1445904000000 | 8870.15 |
| 1445990400000 | 8804.76 |
| 1446076800000 | 8361.95 |
| 1446163200000 | 8284.3 |
| 1446422400000 | 8364.63 |
| 1446508800000 | 8615.5 |
| 1446595200000 | 8821.09 |
| 1446681600000 | 8718.55 |
| 1446768000000 | 8692.74 |
| 1447027200000 | 8450.19 |
| 1447113600000 | 8374.92 |
| 1447200000000 | 8423.52 |
| 1447286400000 | 8419.5 |
| 1447372800000 | 8403.48 |
| 1447632000000 | 8257.56 |
| 1447718400000 | 8378.13 |
| 1447804800000 | 8364.82 |
| 1447891200000 | 8430.68 |
| 1447977600000 | 8585.32 |
| 1448236800000 | 8478.87 |
| 1448323200000 | 8492.28 |
| 1448409600000 | 8585.72 |
| 1448496000000 | 8636.2 |
| 1448582400000 | 8491.35 |
| 1448841600000 | 8131.96 |
| 1448928000000 | 8521.31 |
| 1449014400000 | 8487.97 |
| 1449100800000 | 8440.76 |
| 1449187200000 | 8417.27 |
| 1449446400000 | 8464.41 |
| 1449532800000 | 8272.94 |
| 1449619200000 | 8266.43 |
| 1449705600000 | 8229.54 |
| 1449792000000 | 8056.56 |
| 1450051200000 | 7957.02 |
| 1450137600000 | 8060.61 |
| 1450224000000 | 8212.55 |
| 1450310400000 | 8437.41 |
| 1450396800000 | 8305.38 |
| 1450656000000 | 8435.92 |
| 1450742400000 | 8528.4 |
| 1450828800000 | 8522.16 |
| 1450915200000 | 8532.99 |
| 1451001600000 | 8532.99 |
| 1451260800000 | 8622.81 |
| 1451347200000 | 8569.68 |
| 1451433600000 | 8599.56 |
| 1451520000000 | 8598.37 |
| 1451865600000 | 8412.38 |
| 1451952000000 | 8530.09 |
| 1452038400000 | 8571.07 |
| 1452124800000 | 8408.67 |
| 1452211200000 | 8452.75 |
| 1452470400000 | 8314.63 |
| 1452556800000 | 8431.67 |
| 1452643200000 | 8566.74 |
| 1452729600000 | 8434.44 |
| 1452816000000 | 8418.48 |
| 1453075200000 | 8313.49 |
| 1453161600000 | 8409.1 |
| 1453248000000 | 8204.29 |
| 1453334400000 | 8213.6 |
| 1453420800000 | 8375.91 |
| 1453680000000 | 8444.7 |
| 1453766400000 | 8394.91 |
| 1453852800000 | 8517.99 |
| 1453939200000 | 8536.31 |
| 1454025600000 | 8676.86 |
| 1454284800000 | 8738.48 |
| 1454371200000 | 8609.75 |
| 1454457600000 | 8572.37 |
| 1454544000000 | 8813.75 |
| 1454630400000 | 9165.1 |
| 1454889600000 | 9168.48 |
| 1454976000000 | 9085.95 |
| 1455062400000 | 9122.5 |
| 1455148800000 | 9265.78 |
| 1455235200000 | 9078.9 |
| 1455494400000 | 9214.38 |
| 1455580800000 | 9226.54 |
| 1455667200000 | 9215.27 |
| 1455753600000 | 9247.73 |
| 1455840000000 | 9004.84 |
| 1456099200000 | 9019.85 |
| 1456185600000 | 8904.14 |
| 1456272000000 | 8915.06 |
| 1456358400000 | 8906.9 |
| 1456444800000 | 9111.69 |
| 1456704000000 | 9199.94 |
| 1456790400000 | 9224.69 |
| 1456876800000 | 9387.68 |
| 1456963200000 | 9474.06 |
| 1457049600000 | 9568.53 |
| 1457308800000 | 9588.67 |
| 1457395200000 | 9511.02 |
| 1457481600000 | 9515.4 |
| 1457568000000 | 9563.63 |
| 1457654400000 | 9621.29 |
| 1457913600000 | 9772.92 |
| 1458000000000 | 9619.58 |
| 1458086400000 | 9583.02 |
| 1458172800000 | 9799.09 |
| 1458259200000 | 9792.66 |
| 1458518400000 | 9775.86 |
| 1458604800000 | 9741.36 |
| 1458691200000 | 9683.95 |
| 1458777600000 | 9573.71 |
| 1458864000000 | 9573.74 |
| 1459123200000 | 9366.87 |
| 1459209600000 | 9312.91 |
| 1459296000000 | 9509.79 |
| 1459382400000 | 9589.4 |
| 1459468800000 | 9667.46 |
| 1459728000000 | 9712.06 |
| 1459814400000 | 9651.47 |
| 1459900800000 | 9660.48 |
| 1459987200000 | 9731.37 |
| 1460073600000 | 9692.66 |
| 1460332800000 | 9546.46 |
| 1460419200000 | 9647.26 |
| 1460505600000 | 9675.46 |
| 1460592000000 | 9569.85 |
| 1460678400000 | 9629.61 |
| 1460937600000 | 9733.32 |
| 1461024000000 | 9784.34 |
| 1461110400000 | 9830.81 |
| 1461196800000 | 9859.98 |
| 1461283200000 | 9844.79 |
| 1461542400000 | 9782.98 |
| 1461628800000 | 9626.22 |
| 1461715200000 | 9619.4 |
| 1461801600000 | 9594.24 |
| 1461888000000 | 9561.46 |
| 1462147200000 | 9491.76 |
| 1462233600000 | 9497.32 |
| 1462320000000 | 9471.21 |
| 1462406400000 | 9466.07 |
| 1462492800000 | 9471.21 |
| 1462752000000 | 9285.35 |
| 1462838400000 | 9342.69 |
| 1462924800000 | 9410.58 |
| 1463011200000 | 9387.87 |
| 1463097600000 | 9253.66 |
| 1463356800000 | 9203.2 |
| 1463443200000 | 9195.54 |
| 1463529600000 | 9164.24 |
| 1463616000000 | 8977.81 |
| 1463702400000 | 8965.27 |
| 1463961600000 | 9070.63 |
| 1464048000000 | 8942.9 |
| 1464134400000 | 9126.83 |
| 1464220800000 | 9197.14 |
| 1464307200000 | 9290.3 |
| 1464566400000 | 9297.75 |
| 1464652800000 | 9176.41 |
| 1464739200000 | 9264.47 |
| 1464825600000 | 9245.27 |
| 1464912000000 | 9342.62 |
| 1465171200000 | 9621.43 |
| 1465257600000 | 9791.37 |
| 1465344000000 | 9734.29 |
| 1465430400000 | 9646.82 |
| 1465516800000 | 9567.89 |
| 1465776000000 | 9475.27 |
| 1465862400000 | 9429.99 |
| 1465948800000 | 9479.13 |
| 1466035200000 | 9475.05 |
| 1466121600000 | 9545.9 |
| 1466380800000 | 9662.24 |
| 1466467200000 | 9711.43 |
| 1466553600000 | 9759.22 |
| 1466640000000 | 9738.1 |
| 1466726400000 | 9548.35 |
| 1466985600000 | 9592.8 |
| 1467072000000 | 9832.93 |
| 1467158400000 | 10088.56 |
| 1467244800000 | 10121.59 |
| 1467331200000 | 10098.47 |
| 1467590400000 | 10103.38 |
| 1467676800000 | 10107.1 |
| 1467763200000 | 10102.32 |
| 1467849600000 | 10103.25 |
| 1467936000000 | 10112.55 |
| 1468195200000 | 10387.79 |
| 1468281600000 | 10459.38 |
| 1468368000000 | 10584.35 |
| 1468454400000 | 10444.1 |
| 1468540800000 | 10514.12 |
| 1468800000000 | 10552.32 |
| 1468886400000 | 10676.62 |
| 1468972800000 | 10766.19 |
| 1469059200000 | 10673.74 |
| 1469145600000 | 10625.61 |
| 1469404800000 | 10652.76 |
| 1469491200000 | 10644.62 |
| 1469577600000 | 10795.94 |
| 1469664000000 | 10859.62 |
| 1469750400000 | 10760.62 |
| 1470009600000 | 11132.56 |
| 1470096000000 | 11080.84 |
| 1470182400000 | 10984.95 |
| 1470268800000 | 11026.19 |
| 1470355200000 | 11180.61 |
| 1470614400000 | 11307.21 |
| 1470700800000 | 11278.44 |
| 1470787200000 | 11245.61 |
| 1470873600000 | 11183.15 |
| 1470960000000 | 11089.17 |
| 1471219200000 | 10981.53 |
| 1471305600000 | 11099.59 |
| 1471392000000 | 11098.42 |
| 1471478400000 | 11275.56 |
| 1471564800000 | 11102.24 |
| 1471824000000 | 11094.45 |
| 1471910400000 | 11046.87 |
| 1471996800000 | 11009.57 |
| 1472083200000 | 11120.26 |
| 1472169600000 | 11106.46 |
| 1472428800000 | 10862.57 |
| 1472515200000 | 10845.48 |
| 1472601600000 | 10918.03 |
| 1472688000000 | 10778.62 |
| 1472774400000 | 10847.87 |
| 1473033600000 | 10978.58 |
| 1473120000000 | 11037.77 |
| 1473206400000 | 11087.44 |
| 1473292800000 | 11041.24 |
| 1473379200000 | 10820.81 |
| 1473638400000 | 10813.15 |
| 1473724800000 | 10604.3 |
| 1473811200000 | 10434.1 |
| 1473897600000 | 10770.61 |
| 1473984000000 | 10723.35 |
| 1474243200000 | 10868.94 |
| 1474329600000 | 10846.83 |
| 1474416000000 | 10955.98 |
| 1474502400000 | 11093.86 |
| 1474588800000 | 11118.91 |
| 1474848000000 | 11082.14 |
| 1474934400000 | 11345.82 |
| 1475020800000 | 11287.99 |
| 1475107200000 | 11325.49 |
| 1475193600000 | 11072.62 |
| 1475452800000 | 11350.09 |
| 1475539200000 | 11366.04 |
| 1475625600000 | 11222.66 |
| 1475712000000 | 11175.76 |
| 1475798400000 | 11096.36 |
| 1476057600000 | 11039.83 |
| 1476144000000 | 11067.34 |
| 1476230400000 | 11023.44 |
| 1476316800000 | 10948.18 |
| 1476403200000 | 11118.48 |
| 1476662400000 | 11114.42 |
| 1476748800000 | 11222.74 |
| 1476835200000 | 11186.24 |
| 1476921600000 | 11152.4 |
| 1477008000000 | 11133.58 |
| 1477267200000 | 11172.95 |
| 1477353600000 | 11111.25 |
| 1477440000000 | 11082.06 |
| 1477526400000 | 11129.86 |
| 1477612800000 | 11108.72 |
| 1477872000000 | 11122.53 |
| 1477958400000 | 11083.21 |
| 1478044800000 | 11054.69 |
| 1478131200000 | 10847.78 |
| 1478217600000 | 10925.8 |
| 1478476800000 | 10943.43 |
| 1478563200000 | 11156.43 |
| 1478649600000 | 10958.74 |
| 1478736000000 | 11013.71 |
| 1478822400000 | 10339.06 |
| 1479081600000 | 9965.38 |
| 1479168000000 | 9889.75 |
| 1479254400000 | 10167.38 |
| 1479340800000 | 10179.86 |
| 1479427200000 | 10105.17 |
| 1479686400000 | 10047.86 |
| 1479772800000 | 10082.57 |
| 1479859200000 | 10099.15 |
| 1479945600000 | 9784.14 |
| 1480032000000 | 9824.12 |
| 1480291200000 | 9801.63 |
| 1480377600000 | 9824.2 |
| 1480464000000 | 9839.34 |
| 1480550400000 | 9974.88 |
| 1480636800000 | 10132.27 |
| 1480896000000 | 10231.34 |
| 1480982400000 | 10294 |
| 1481068800000 | 10324.43 |
| 1481155200000 | 10452.56 |
| 1481241600000 | 10415.83 |
| 1481500800000 | 10412.91 |
| 1481587200000 | 10421.76 |
| 1481673600000 | 10349.57 |
| 1481760000000 | 10235.43 |
| 1481846400000 | 10184.17 |
| 1482105600000 | 10132.28 |
| 1482192000000 | 9994.38 |
| 1482278400000 | 9899.98 |
| 1482364800000 | 9777.7 |
| 1482451200000 | 9711.35 |
| 1482710400000 | 9711.38 |
| 1482796800000 | 9874.58 |
| 1482883200000 | 10107.66 |
| 1482969600000 | 10354.41 |
| 1483056000000 | 10358.81 |
| 1483315200000 | 10358.81 |
| 1483401600000 | 10343.57 |
| 1483488000000 | 10437.62 |
| 1483574400000 | 10517.54 |
| 1483660800000 | 10559.86 |
| 1483920000000 | 10477.02 |
| 1484006400000 | 10525.85 |
| 1484092800000 | 10452.66 |
| 1484179200000 | 10458.15 |
| 1484265600000 | 10395.08 |
| 1484524800000 | 10299.19 |
| 1484611200000 | 10326.92 |
| 1484697600000 | 10419.97 |
| 1484784000000 | 10420.08 |
| 1484870400000 | 10255.62 |
| 1485129600000 | 10273.1 |
| 1485216000000 | 10370.26 |
| 1485302400000 | 10350.28 |
| 1485388800000 | 10421.85 |
| 1485475200000 | 10397.7 |
| 1485734400000 | 10375.61 |
| 1485820800000 | 10314.95 |
| 1485907200000 | 10413.09 |
| 1485993600000 | 10485.6 |
| 1486080000000 | 10512.82 |
| 1486339200000 | 10611.82 |
| 1486425600000 | 10573.79 |
| 1486512000000 | 10544.52 |
| 1486598400000 | 10584.52 |
| 1486684800000 | 10549.78 |
| 1486944000000 | 10640.39 |
| 1487030400000 | 10565.44 |
| 1487116800000 | 10593.18 |
| 1487203200000 | 10610.29 |
| 1487289600000 | 10502.34 |
| 1487548800000 | 10509.25 |
| 1487635200000 | 10485.24 |
| 1487721600000 | 10533.73 |
| 1487808000000 | 10558.03 |
| 1487894400000 | 10596.86 |
| 1488153600000 | 10554.23 |
| 1488240000000 | 10565.69 |
| 1488326400000 | 10470.82 |
| 1488412800000 | 10548.32 |
| 1488499200000 | 10502.79 |
| 1488758400000 | 10590.51 |
| 1488844800000 | 10589.81 |
| 1488931200000 | 10536.7 |
| 1489017600000 | 10547.05 |
| 1489104000000 | 10499.01 |
| 1489363200000 | 10526.31 |
| 1489449600000 | 10564.91 |
| 1489536000000 | 10567.76 |
| 1489622400000 | 10796.85 |
| 1489708800000 | 10877.7 |
| 1489968000000 | 10897.58 |
| 1490054400000 | 10916.46 |
| 1490140800000 | 10925.78 |
| 1490227200000 | 11011.2 |
| 1490313600000 | 11001.55 |
| 1490572800000 | 10938.98 |
| 1490659200000 | 10937.67 |
| 1490745600000 | 11068.47 |
| 1490832000000 | 11061.15 |
| 1490918400000 | 10986.64 |
| 1491177600000 | 11086.52 |
| 1491264000000 | 11186.27 |
| 1491350400000 | 11227.19 |
| 1491436800000 | 11236.7 |
| 1491523200000 | 11161.34 |
| 1491782400000 | 11159.84 |
| 1491868800000 | 11119.58 |
| 1491955200000 | 11199.18 |
| 1492041600000 | 11130.97 |
| 1492128000000 | 11130.98 |
| 1492387200000 | 10972.21 |
| 1492473600000 | 11047.99 |
| 1492560000000 | 11048.87 |
| 1492646400000 | 11026.72 |
| 1492732800000 | 11245.43 |
| 1492992000000 | 11249.33 |
| 1493078400000 | 11323.24 |
| 1493164800000 | 11447.25 |
| 1493251200000 | 11356.29 |
| 1493337600000 | 11309.15 |
| 1493596800000 | 11305.23 |
| 1493683200000 | 11328.73 |
| 1493769600000 | 11282.3 |
| 1493856000000 | 11344.71 |
| 1493942400000 | 11375.27 |
| 1494201600000 | 11464.8 |
| 1494288000000 | 11380.7 |
| 1494374400000 | 11268.23 |
| 1494460800000 | 11283.6 |
| 1494547200000 | 11355.15 |
| 1494806400000 | 11415.28 |
| 1494892800000 | 11281.72 |
| 1494979200000 | 11143.75 |
| 1495065600000 | 11190.69 |
| 1495152000000 | 11578.9 |
| 1495411200000 | 11556.83 |
| 1495497600000 | 11484.41 |
| 1495584000000 | 11416.1 |
| 1495670400000 | 11411.7 |
| 1495756800000 | 11462.6 |
| 1496016000000 | 11440.05 |
| 1496102400000 | 11381.74 |
| 1496188800000 | 11475.03 |
| 1496275200000 | 11472.28 |
| 1496361600000 | 11571.49 |
| 1496620800000 | 11618.07 |
| 1496707200000 | 11505.18 |
| 1496793600000 | 11520.07 |
| 1496880000000 | 11481.74 |
| 1496966400000 | 11398.31 |
| 1497225600000 | 11451.21 |
| 1497312000000 | 11517.38 |
| 1497398400000 | 11732.59 |
| 1497484800000 | 11685.33 |
| 1497571200000 | 11539.63 |
| 1497830400000 | 11583.49 |
| 1497916800000 | 11721.36 |
| 1498003200000 | 11726.05 |
| 1498089600000 | 11716.09 |
| 1498176000000 | 11725.78 |
| 1498435200000 | 11727.81 |
| 1498521600000 | 11728.12 |
| 1498608000000 | 11718.9 |
| 1498694400000 | 11712.96 |
| 1498780800000 | 11727.03 |
| 1499040000000 | 11934.39 |
| 1499126400000 | 11828.06 |
| 1499212800000 | 11730.9 |
| 1499299200000 | 11767.94 |
| 1499385600000 | 11693.48 |
| 1499644800000 | 11585.38 |
| 1499731200000 | 11581.74 |
| 1499817600000 | 11695.44 |
| 1499904000000 | 11744.02 |
| 1499990400000 | 11759.2 |
| 1500249600000 | 11794.34 |
| 1500336000000 | 11772.23 |
| 1500422400000 | 11715.64 |
| 1500508800000 | 11742.53 |
| 1500595200000 | 11580.14 |
| 1500854400000 | 11709.7 |
| 1500940800000 | 11713.92 |
| 1501027200000 | 11684.3 |
| 1501113600000 | 11697.14 |
| 1501200000000 | 11691.51 |
| 1501459200000 | 11729.92 |
| 1501545600000 | 11681.49 |
| 1501632000000 | 11727.44 |
| 1501718400000 | 11598.09 |
| 1501804800000 | 11605.61 |
| 1502064000000 | 11577.83 |
| 1502150400000 | 11752.7 |
| 1502236800000 | 11764.45 |
| 1502323200000 | 11746.23 |
| 1502409600000 | 11567.24 |
| 1502668800000 | 11662.2 |
| 1502755200000 | 11696.15 |
| 1502841600000 | 11791.12 |
| 1502928000000 | 11792.7 |
| 1503014400000 | 11801.53 |
| 1503273600000 | 11792.68 |
| 1503360000000 | 11829.62 |
| 1503446400000 | 11865.4 |
| 1503532800000 | 11839.39 |
| 1503619200000 | 11878.32 |
| 1503878400000 | 11858.58 |
| 1503964800000 | 11806.34 |
| 1504051200000 | 11796.23 |
| 1504137600000 | 11741.35 |
| 1504224000000 | 11749.97 |
| 1504483200000 | 11613.62 |
| 1504569600000 | 11621.74 |
| 1504656000000 | 11615.48 |
| 1504742400000 | 11668.32 |
| 1504828800000 | 11816.46 |
| 1505088000000 | 11870.81 |
| 1505174400000 | 11828.94 |
| 1505260800000 | 11746.34 |
| 1505347200000 | 11708.27 |
| 1505433600000 | 11746.07 |
| 1505692800000 | 11763.46 |
| 1505779200000 | 11794.55 |
| 1505865600000 | 11785.18 |
| 1505952000000 | 11787.69 |
| 1506038400000 | 11807.57 |
| 1506297600000 | 11756.63 |
| 1506384000000 | 11674.57 |
| 1506470400000 | 11579.77 |
| 1506556800000 | 11486.13 |
| 1506643200000 | 11668.28 |
| 1506902400000 | 11623.15 |
| 1506988800000 | 11695.35 |
| 1507075200000 | 11791.25 |
| 1507161600000 | 11701.47 |
| 1507248000000 | 11697.72 |
| 1507507200000 | 11688.67 |
| 1507593600000 | 11666.85 |
| 1507680000000 | 11606.18 |
| 1507766400000 | 11766.95 |
| 1507852800000 | 11785.58 |
| 1508112000000 | 11847.56 |
| 1508198400000 | 11784.17 |
| 1508284800000 | 11699.24 |
| 1508371200000 | 11636.64 |
| 1508457600000 | 11661.56 |
| 1508716800000 | 11682.98 |
| 1508803200000 | 11664.72 |
| 1508889600000 | 11751.41 |
| 1508976000000 | 11700.32 |
| 1509062400000 | 11580.25 |
| 1509321600000 | 11638.15 |
| 1509408000000 | 11705.05 |
| 1509494400000 | 11766.38 |
| 1509580800000 | 11863.29 |
| 1509667200000 | 11895.21 |
| 1509926400000 | 11925.55 |
| 1510012800000 | 11969.15 |
| 1510099200000 | 11913.33 |
| 1510185600000 | 11881.96 |
| 1510272000000 | 11792.72 |
| 1510531200000 | 11741.74 |
| 1510617600000 | 11669.07 |
| 1510704000000 | 11670.43 |
| 1510790400000 | 11796.35 |
| 1510876800000 | 11887.05 |
| 1511136000000 | 11873 |
| 1511222400000 | 11828.72 |
| 1511308800000 | 11966.79 |
| 1511395200000 | 11978.59 |
| 1511481600000 | 11994.22 |
| 1511740800000 | 11958.43 |
| 1511827200000 | 11955.09 |
| 1511913600000 | 11935.82 |
| 1512000000000 | 11651.72 |
| 1512086400000 | 11652.04 |
| 1512345600000 | 11739.04 |
| 1512432000000 | 11771.62 |
| 1512518400000 | 11840.35 |
| 1512604800000 | 11759.12 |
| 1512691200000 | 11819.26 |
| 1512950400000 | 11794.28 |
| 1513036800000 | 11801.59 |
| 1513123200000 | 11846.33 |
| 1513209600000 | 12005.93 |
| 1513296000000 | 11964.95 |
| 1513555200000 | 11952.32 |
| 1513641600000 | 12003.71 |
| 1513728000000 | 11863.56 |
| 1513814400000 | 12042.47 |
| 1513900800000 | 12138.21 |
| 1514160000000 | 12138.18 |
| 1514246400000 | 12130.91 |
| 1514332800000 | 12237.37 |
| 1514419200000 | 12317.41 |
| 1514505600000 | 12394.62 |
| 1514851200000 | 12427.12 |
| 1514937600000 | 12287.01 |
| 1515024000000 | 12454.99 |
| 1515110400000 | 12582.54 |
| 1515369600000 | 12652.87 |
| 1515456000000 | 12581.7 |
| 1515542400000 | 12597.66 |
| 1515628800000 | 12646.89 |
| 1515715200000 | 12630.09 |
| 1515974400000 | 12689.06 |
| 1516060800000 | 12824.92 |
| 1516147200000 | 12832.8 |
| 1516233600000 | 12879.96 |
| 1516320000000 | 12895.22 |
| 1516579200000 | 12867.43 |
| 1516665600000 | 13177.47 |
| 1516752000000 | 13169.53 |
| 1516838400000 | 13181.08 |
| 1516924800000 | 13277.46 |
| 1517184000000 | 13227.49 |
| 1517270400000 | 12926.02 |
| 1517356800000 | 13017.01 |
| 1517443200000 | 13012.94 |
| 1517529600000 | 13059.11 |
| 1517788800000 | 12905.54 |
| 1517875200000 | 12642.16 |
| 1517961600000 | 12774.54 |
| 1518048000000 | 12763.35 |
| 1518134400000 | 12618.88 |
| 1518393600000 | 12648.6 |
| 1518480000000 | 12800.44 |
| 1518566400000 | 12857.33 |
| 1518652800000 | 12902.15 |
| 1518739200000 | 12891.83 |
| 1518998400000 | 13148.23 |
| 1519084800000 | 13004.97 |
| 1519171200000 | 12982.26 |
| 1519257600000 | 12776.52 |
| 1519344000000 | 12861.83 |
| 1519603200000 | 12680.99 |
| 1519689600000 | 12767.14 |
| 1519776000000 | 12665.28 |
| 1519862400000 | 12704.36 |
| 1519948800000 | 12613.17 |
| 1520208000000 | 12538.38 |
| 1520294400000 | 12406.3 |
| 1520380800000 | 12165.83 |
| 1520467200000 | 12356.76 |
| 1520553600000 | 12350.51 |
| 1520812800000 | 12509.1 |
| 1520899200000 | 12332.79 |
| 1520985600000 | 12256.71 |
| 1521072000000 | 12078.86 |
| 1521158400000 | 12019 |
| 1521417600000 | 12005.55 |
| 1521504000000 | 11906.87 |
| 1521590400000 | 12030.98 |
| 1521676800000 | 11894.48 |
| 1521763200000 | 11816.45 |
| 1522022400000 | 11800.93 |
| 1522108800000 | 11804.82 |
| 1522195200000 | 11628.59 |
| 1522281600000 | 11737.2 |
| 1522368000000 | 11737.2 |
| 1522627200000 | 11913.83 |
| 1522713600000 | 11920.41 |
| 1522800000000 | 11726.39 |
| 1522886400000 | 11797.85 |
| 1522972800000 | 11747.61 |
| 1523232000000 | 11943.08 |
| 1523318400000 | 12154.74 |
| 1523404800000 | 12244.46 |
| 1523491200000 | 12075.64 |
| 1523577600000 | 11990.86 |
| 1523836800000 | 12006.06 |
| 1523923200000 | 12009.93 |
| 1524009600000 | 12073.47 |
| 1524096000000 | 12142.06 |
| 1524182400000 | 12055.09 |
| 1524441600000 | 11952.82 |
| 1524528000000 | 11798.31 |
| 1524614400000 | 11401.13 |
| 1524700800000 | 11049.26 |
| 1524787200000 | 11120.98 |
| 1525046400000 | 11253.08 |
| 1525132800000 | 11242 |
| 1525219200000 | 11297.04 |
| 1525305600000 | 10968.1 |
| 1525392000000 | 10801.53 |
| 1525651200000 | 10870.66 |
| 1525737600000 | 10667.87 |
| 1525824000000 | 10983.61 |
| 1525910400000 | 10987.47 |
| 1525996800000 | 11162.96 |
| 1526256000000 | 11132.44 |
| 1526342400000 | 10783.35 |
| 1526428800000 | 10775.23 |
| 1526515200000 | 10702.46 |
| 1526601600000 | 10546.06 |
| 1526860800000 | 10404.76 |
| 1526947200000 | 10505.18 |
| 1527033600000 | 10542.78 |
| 1527120000000 | 10948.55 |
| 1527206400000 | 11028.33 |
| 1527465600000 | 11373.17 |
| 1527552000000 | 11372.59 |
| 1527638400000 | 11191.61 |
| 1527724800000 | 11149.87 |
| 1527811200000 | 11158.4 |
| 1528070400000 | 11315.97 |
| 1528156800000 | 11413.3 |
| 1528243200000 | 11406.01 |
| 1528329600000 | 11483.5 |
| 1528416000000 | 11113.77 |
| 1528675200000 | 11115.46 |
| 1528761600000 | 11114.41 |
| 1528848000000 | 11102.15 |
| 1528934400000 | 11112.44 |
| 1529020800000 | 11116.94 |
| 1529280000000 | 11113.59 |
| 1529366400000 | 11102.03 |
| 1529452800000 | 10862.46 |
| 1529539200000 | 10538.12 |
| 1529625600000 | 10563.79 |
| 1529884800000 | 10543.44 |
| 1529971200000 | 10420.79 |
| 1530057600000 | 10337.93 |
| 1530144000000 | 9929.27 |
| 1530230400000 | 10274.32 |
| 1530489600000 | 10127.41 |
| 1530576000000 | 9890.24 |
| 1530662400000 | 10141.99 |
| 1530748800000 | 10146.28 |
| 1530835200000 | 10063.49 |
| 1531094400000 | 10350.75 |
| 1531180800000 | 10440.18 |
| 1531267200000 | 10436.17 |
| 1531353600000 | 10479.01 |
| 1531440000000 | 10544.61 |
| 1531699200000 | 10471.77 |
| 1531785600000 | 10359.16 |
| 1531872000000 | 10432.46 |
| 1531958400000 | 10359.66 |
| 1532044800000 | 10391.45 |
| 1532304000000 | 10493.93 |
| 1532390400000 | 10525.43 |
| 1532476800000 | 10570.54 |
| 1532563200000 | 10584.5 |
| 1532649600000 | 10708.07 |
| 1532908800000 | 10791.89 |
| 1532995200000 | 10535.84 |
| 1533081600000 | 10777.95 |
| 1533168000000 | 10697.92 |
| 1533254400000 | 10684.26 |
| 1533513600000 | 10931.2 |
| 1533600000000 | 10892.22 |
| 1533686400000 | 10906.8 |
| 1533772800000 | 10879.41 |
| 1533859200000 | 10854.94 |
| 1534118400000 | 10316.03 |
| 1534204800000 | 10136.88 |
| 1534291200000 | 10237.17 |
| 1534377600000 | 10128.93 |
| 1534464000000 | 10127.61 |
| 1534723200000 | 10387.66 |
| 1534809600000 | 10447.6 |
| 1534896000000 | 10448.98 |
| 1534982400000 | 10557.88 |
| 1535068800000 | 10518.39 |
| 1535328000000 | 10699.67 |
| 1535414400000 | 10714.97 |
| 1535500800000 | 10717.49 |
| 1535587200000 | 10608.38 |
| 1535673600000 | 10531.93 |
| 1535932800000 | 10367.92 |
| 1536019200000 | 10148.54 |
| 1536105600000 | 9714.29 |
| 1536192000000 | 9914.11 |
| 1536278400000 | 10129.41 |
| 1536537600000 | 10060.8 |
| 1536624000000 | 10062.08 |
| 1536710400000 | 9955.26 |
| 1536796800000 | 10078.64 |
| 1536883200000 | 10264.31 |
| 1537142400000 | 9972.32 |
| 1537228800000 | 9990.6 |
| 1537315200000 | 10093.95 |
| 1537401600000 | 10257.93 |
| 1537488000000 | 10331.04 |
| 1537747200000 | 10122.48 |
| 1537833600000 | 10067.41 |
| 1537920000000 | 10095.54 |
| 1538006400000 | 10186.4 |
| 1538092800000 | 10291.6 |
| 1538352000000 | 10268.98 |
| 1538438400000 | 10017.63 |
| 1538524800000 | 9991.35 |
| 1538611200000 | 9684.01 |
| 1538697600000 | 9591.13 |
| 1538956800000 | 9584.62 |
| 1539043200000 | 9668.15 |
| 1539129600000 | 9700.19 |
| 1539216000000 | 9432.63 |
| 1539302400000 | 9583.7 |
| 1539561600000 | 9524.08 |
| 1539648000000 | 9696.16 |
| 1539734400000 | 9868.69 |
| 1539820800000 | 9759.06 |
| 1539907200000 | 9739.48 |
| 1540166400000 | 9761.61 |
| 1540252800000 | 9658.78 |
| 1540339200000 | 9443.6 |
| 1540425600000 | 9541.3 |
| 1540512000000 | 9603.61 |
| 1540771200000 | 9528.87 |
| 1540857600000 | 9652.55 |
| 1540944000000 | 9821.88 |
| 1541030400000 | 9942.39 |
| 1541116800000 | 10205.91 |
| 1541376000000 | 10180.38 |
| 1541462400000 | 10342.28 |
| 1541548800000 | 10567.39 |
| 1541635200000 | 10697.32 |
| 1541721600000 | 10426.28 |
| 1541980800000 | 10078.7 |
| 1542067200000 | 10218.53 |
| 1542153600000 | 10288.33 |
| 1542240000000 | 10581.66 |
| 1542326400000 | 10794.45 |
| 1542585600000 | 10789.88 |
| 1542672000000 | 10804.25 |
| 1542758400000 | 10643.49 |
| 1542844800000 | 10779.83 |
| 1542931200000 | 10811.65 |
| 1543190400000 | 10893.83 |
| 1543276800000 | 10835.99 |
| 1543363200000 | 10735.87 |
| 1543449600000 | 11084.83 |
| 1543536000000 | 11026.99 |
| 1543795200000 | 11207.58 |
| 1543881600000 | 11271.52 |
| 1543968000000 | 11125.13 |
| 1544054400000 | 10980.48 |
| 1544140800000 | 11019.63 |
| 1544400000000 | 10927.82 |
| 1544486400000 | 10809.18 |
| 1544572800000 | 10871.96 |
| 1544659200000 | 11127.98 |
| 1544745600000 | 11021.97 |
| 1545004800000 | 10871.02 |
| 1545091200000 | 10928.18 |
| 1545177600000 | 11149.72 |
| 1545264000000 | 11036.51 |
| 1545350400000 | 10970.97 |
| 1545609600000 | 10970.97 |
| 1545696000000 | 10970.97 |
| 1545782400000 | 10853.27 |
| 1545868800000 | 10975.82 |
| 1545955200000 | 10971.2 |
| 1546214400000 | 11114.56 |
| 1546387200000 | 11024.55 |
| 1546473600000 | 11122.15 |
| 1546560000000 | 11347.19 |
| 1546819200000 | 11523.66 |
| 1546905600000 | 11462.76 |
| 1546992000000 | 11515.65 |
| 1547078400000 | 11704.25 |
| 1547164800000 | 11781.84 |
| 1547424000000 | 11654.45 |
| 1547510400000 | 11842.44 |
| 1547596800000 | 11838.96 |
| 1547683200000 | 11857.18 |
| 1547769600000 | 11946.71 |
| 1548028800000 | 11884.4 |
| 1548115200000 | 11893.21 |
| 1548201600000 | 11855.83 |
| 1548288000000 | 11906.31 |
| 1548374400000 | 12028.96 |
| 1548633600000 | 11959.93 |
| 1548720000000 | 11877.28 |
| 1548806400000 | 11886.8 |
| 1548892800000 | 12181.04 |
| 1548979200000 | 12252.64 |
| 1549238400000 | 12043.57 |
| 1549324800000 | 12043.25 |
| 1549411200000 | 12207.33 |
| 1549497600000 | 12125.9 |
| 1549584000000 | 12061.26 |
| 1549843200000 | 11944.98 |
| 1549929600000 | 11759.03 |
| 1550016000000 | 11717.12 |
| 1550102400000 | 11612.15 |
| 1550188800000 | 11497 |
| 1550448000000 | 11788.9 |
| 1550534400000 | 11741.07 |
| 1550620800000 | 11852.69 |
| 1550707200000 | 11900.68 |
| 1550793600000 | 11815.16 |
| 1551052800000 | 11912.73 |
| 1551139200000 | 11971.14 |
| 1551225600000 | 11890.1 |
| 1551312000000 | 11656.78 |
| 1551398400000 | 11730.22 |
| 1551657600000 | 11707 |
| 1551744000000 | 11599.35 |
| 1551830400000 | 11601.26 |
| 1551916800000 | 11586.79 |
| 1552003200000 | 11298.28 |
| 1552262400000 | 11300.04 |
| 1552348800000 | 11290.61 |
| 1552435200000 | 11295.2 |
| 1552521600000 | 11393.51 |
| 1552608000000 | 11514.59 |
| 1552867200000 | 11651.21 |
| 1552953600000 | 11605.7 |
| 1553040000000 | 11652.66 |
| 1553126400000 | 11743.68 |
| 1553212800000 | 11758.77 |
| 1553472000000 | 11491.49 |
| 1553558400000 | 11628.2 |
| 1553644800000 | 11534.47 |
| 1553731200000 | 11586.39 |
| 1553817600000 | 11578.46 |
| 1554076800000 | 11561.25 |
| 1554163200000 | 11611.26 |
| 1554249600000 | 11614.62 |
| 1554336000000 | 11750.18 |
| 1554422400000 | 11764.51 |
| 1554681600000 | 11686.61 |
| 1554768000000 | 11815.05 |
| 1554854400000 | 11801.65 |
| 1554940800000 | 11626.93 |
| 1555027200000 | 11628.64 |
| 1555286400000 | 11713.88 |
| 1555372800000 | 11795.69 |
| 1555459200000 | 11798.3 |
| 1555545600000 | 11943.58 |
| 1555632000000 | 11943.58 |
| 1555891200000 | 11745.34 |
| 1555977600000 | 11857.91 |
| 1556064000000 | 11810.6 |
| 1556150400000 | 11571.49 |
| 1556236800000 | 11654.12 |
| 1556496000000 | 11677.61 |
| 1556582400000 | 11702.09 |
| 1556668800000 | 11699.57 |
| 1556755200000 | 11570.09 |
| 1556841600000 | 11464.99 |
| 1557100800000 | 11289.82 |
| 1557187200000 | 11430.68 |
| 1557273600000 | 11353.25 |
| 1557360000000 | 11071.52 |
| 1557446400000 | 11113.89 |
| 1557705600000 | 10904.62 |
| 1557792000000 | 10780.5 |
| 1557878400000 | 10557.88 |
| 1557964800000 | 10368.51 |
| 1558051200000 | 10198.62 |
| 1558310400000 | 10399.81 |
| 1558396800000 | 10472.71 |
| 1558483200000 | 10423.62 |
| 1558569600000 | 10717.17 |
| 1558656000000 | 10857.98 |
| 1558915200000 | 11026.59 |
| 1559001600000 | 10861.65 |
| 1559088000000 | 11009.22 |
| 1559174400000 | 11011.06 |
| 1559260800000 | 11372.79 |
| 1559520000000 | 11377.38 |
| 1559606400000 | 11372.86 |
| 1559692800000 | 11383.92 |
| 1559779200000 | 11386.31 |
| 1559865600000 | 11386.54 |
| 1560124800000 | 11656.04 |
| 1560211200000 | 11677.03 |
| 1560297600000 | 11622.14 |
| 1560384000000 | 11593.36 |
| 1560470400000 | 11503.59 |
| 1560729600000 | 11379.15 |
| 1560816000000 | 11555.82 |
| 1560902400000 | 11806.47 |
| 1560988800000 | 11853.95 |
| 1561075200000 | 11856.82 |
| 1561334400000 | 11787.55 |
| 1561420800000 | 11866.9 |
| 1561507200000 | 11788.9 |
| 1561593600000 | 11951.67 |
| 1561680000000 | 11995.68 |
| 1561939200000 | 12100.16 |
| 1562025600000 | 12110.24 |
| 1562112000000 | 12088.29 |
| 1562198400000 | 12074.42 |
| 1562284800000 | 12086.19 |
| 1562544000000 | 12014.67 |
| 1562630400000 | 12104.29 |
| 1562716800000 | 12168.34 |
| 1562803200000 | 12246.85 |
| 1562889600000 | 12180.64 |
| 1563148800000 | 12393.27 |
| 1563235200000 | 12338 |
| 1563321600000 | 12251.17 |
| 1563408000000 | 12265.51 |
| 1563494400000 | 12362.45 |
| 1563753600000 | 12335.32 |
| 1563840000000 | 12268.46 |
| 1563926400000 | 12209.9 |
| 1564012800000 | 12269.09 |
| 1564099200000 | 12075.79 |
| 1564358400000 | 12070.11 |
| 1564444800000 | 12201.35 |
| 1564531200000 | 12203.13 |
| 1564617600000 | 12049.67 |
| 1564704000000 | 11913.49 |
| 1564963200000 | 11477.51 |
| 1565049600000 | 11296.09 |
| 1565136000000 | 11515.67 |
| 1565222400000 | 11675.3 |
| 1565308800000 | 11706.7 |
| 1565568000000 | 11588.47 |
| 1565654400000 | 11445.89 |
| 1565740800000 | 11607.58 |
| 1565827200000 | 11557.46 |
| 1565913600000 | 11547.16 |
| 1566172800000 | 11609.48 |
| 1566259200000 | 11575.33 |
| 1566345600000 | 11488.98 |
| 1566432000000 | 11499.5 |
| 1566518400000 | 11540.8 |
| 1566777600000 | 11445.98 |
| 1566864000000 | 11546.67 |
| 1566950400000 | 11545.98 |
| 1567036800000 | 11577.31 |
| 1567123200000 | 11778.23 |
| 1567382400000 | 11652.3 |
| 1567468800000 | 11540.85 |
| 1567555200000 | 11591.3 |
| 1567641600000 | 11710.66 |
| 1567728000000 | 11786.88 |
| 1567987200000 | 11864.84 |
| 1568073600000 | 11872.51 |
| 1568160000000 | 12000.69 |
| 1568246400000 | 11931.95 |
| 1568332800000 | 11946.59 |
| 1568592000000 | 11753.5 |
| 1568678400000 | 11747.29 |
| 1568764800000 | 11847.38 |
| 1568851200000 | 11742.66 |
| 1568937600000 | 11720.65 |
| 1569196800000 | 11658.47 |
| 1569283200000 | 11444.95 |
| 1569369600000 | 11429.54 |
| 1569456000000 | 11599.95 |
| 1569542400000 | 11544.15 |
| 1569801600000 | 11473.54 |
| 1569888000000 | 11371.79 |
| 1569974400000 | 11178.79 |
| 1570060800000 | 11138.79 |
| 1570147200000 | 11246.08 |
| 1570406400000 | 11109.38 |
| 1570492800000 | 11204.77 |
| 1570579200000 | 11155.67 |
| 1570665600000 | 11148.16 |
| 1570752000000 | 11337.84 |
| 1571011200000 | 11403.04 |
| 1571097600000 | 11437.72 |
| 1571184000000 | 11469.61 |
| 1571270400000 | 11547.49 |
| 1571356800000 | 11615.31 |
| 1571616000000 | 11698.55 |
| 1571702400000 | 11815.47 |
| 1571788800000 | 11907.26 |
| 1571875200000 | 12090.4 |
| 1571961600000 | 11882.35 |
| 1572220800000 | 11930.45 |
| 1572307200000 | 11958.39 |
| 1572393600000 | 11977.24 |
| 1572480000000 | 11796.93 |
| 1572566400000 | 11758.09 |
| 1572825600000 | 11716.13 |
| 1572912000000 | 12004.65 |
| 1572998400000 | 11811.38 |
| 1573084800000 | 11720.93 |
| 1573171200000 | 11725.83 |
| 1573430400000 | 11645.42 |
| 1573516800000 | 11716.79 |
| 1573603200000 | 11595.45 |
| 1573689600000 | 11482.61 |
| 1573776000000 | 11603.39 |
| 1574035200000 | 11584.37 |
| 1574121600000 | 11681.91 |
| 1574208000000 | 11708.77 |
| 1574294400000 | 11621.45 |
| 1574380800000 | 11582.3 |
| 1574640000000 | 11491.02 |
| 1574726400000 | 11377.18 |
| 1574812800000 | 11400.7 |
| 1574899200000 | 11242.31 |
| 1574985600000 | 11340.73 |
| 1575244800000 | 11563.83 |
| 1575331200000 | 11552.29 |
| 1575417600000 | 11503.25 |
| 1575504000000 | 11670.84 |
| 1575590400000 | 11747.89 |
| 1575849600000 | 11780.11 |
| 1575936000000 | 11761.29 |
| 1576022400000 | 11735.59 |
| 1576108800000 | 11643.67 |
| 1576195200000 | 11849.81 |
| 1576454400000 | 11866.32 |
| 1576540800000 | 11965.66 |
| 1576627200000 | 12111.26 |
| 1576713600000 | 11988.29 |
| 1576800000000 | 12071.79 |
| 1577059200000 | 12120.04 |
| 1577145600000 | 12104 |
| 1577232000000 | 12104 |
| 1577318400000 | 12123.64 |
| 1577404800000 | 12149.9 |
| 1577664000000 | 12095.95 |
| 1577750400000 | 12119.16 |
| 1577923200000 | 12089.48 |
| 1578009600000 | 12175.64 |
| 1578268800000 | 12028.09 |
| 1578355200000 | 12128.14 |
| 1578441600000 | 11985.87 |
| 1578528000000 | 12156.66 |
| 1578614400000 | 12256.85 |
| 1578873600000 | 12407.35 |
| 1578960000000 | 12496.06 |
| 1579046400000 | 12404.54 |
| 1579132800000 | 12430.58 |
| 1579219200000 | 12475.07 |
| 1579478400000 | 12377.6 |
| 1579564800000 | 12371.69 |
| 1579651200000 | 12361.83 |
| 1579737600000 | 12406.99 |
| 1579824000000 | 12462.41 |
| 1580083200000 | 12185.33 |
| 1580169600000 | 12115.54 |
| 1580256000000 | 12121.66 |
| 1580342400000 | 11956.12 |
| 1580428800000 | 11654.91 |
| 1580688000000 | 11465.91 |
| 1580774400000 | 11643.1 |
| 1580860800000 | 11805.85 |
| 1580947200000 | 11875.41 |
| 1581033600000 | 11833.2 |
| 1581292800000 | 11703.86 |
| 1581379200000 | 11724.81 |
| 1581465600000 | 11656.14 |
| 1581552000000 | 11565.81 |
| 1581638400000 | 11548.8 |
| 1581897600000 | 11579.16 |
| 1581984000000 | 11600.2 |
| 1582070400000 | 11672.95 |
| 1582156800000 | 11679.97 |
| 1582243200000 | 11509.13 |
| 1582502400000 | 11245.81 |
| 1582588800000 | 11227.35 |
| 1582675200000 | 10962.86 |
| 1582761600000 | 10574.67 |
| 1582848000000 | 10236.7 |
| 1583107200000 | 10073.24 |
| 1583193600000 | 10419.14 |
| 1583280000000 | 10890.13 |
| 1583366400000 | 10821.21 |
| 1583452800000 | 10404.62 |
| 1583712000000 | 9454.16 |
| 1583798400000 | 9696.21 |
| 1583884800000 | 9557.19 |
| 1583971200000 | 8868.92 |
| 1584057600000 | 8781.03 |
| 1584316800000 | 8216.87 |
| 1584403200000 | 7570.62 |
| 1584489600000 | 7250.8 |
| 1584576000000 | 6481.77 |
| 1584662400000 | 6603.68 |
| 1584921600000 | 5934.02 |
| 1585008000000 | 5812.51 |
| 1585094400000 | 5811.1 |
| 1585180800000 | 6726.67 |
| 1585267200000 | 7255.66 |
| 1585526400000 | 6909.07 |
| 1585612800000 | 7113.94 |
| 1585699200000 | 6920.01 |
| 1585785600000 | 6985.55 |
| 1585872000000 | 7181.03 |
| 1586131200000 | 7529.87 |
| 1586217600000 | 7568.39 |
| 1586304000000 | 7240.64 |
| 1586390400000 | 7425.94 |
| 1586476800000 | 7425.94 |
| 1586736000000 | 7466.59 |
| 1586822400000 | 7652.68 |
| 1586908800000 | 7483.59 |
| 1586995200000 | 7133.93 |
| 1587081600000 | 7565.29 |
| 1587340800000 | 7429 |
| 1587427200000 | 7234.23 |
| 1587513600000 | 7397.89 |
| 1587600000000 | 7462.67 |
| 1587686400000 | 7237.14 |
| 1587945600000 | 7309.05 |
| 1588032000000 | 7277.71 |
| 1588118400000 | 7443.21 |
| 1588204800000 | 8020.29 |
| 1588291200000 | 8021.48 |
| 1588550400000 | 7660.45 |
| 1588636800000 | 7704.42 |
| 1588723200000 | 7698.33 |
| 1588809600000 | 7696.57 |
| 1588896000000 | 7728.24 |
| 1589155200000 | 7854.45 |
| 1589241600000 | 7709.71 |
| 1589328000000 | 7637.25 |
| 1589414400000 | 7472.15 |
| 1589500800000 | 7426.57 |
| 1589760000000 | 7449.83 |
| 1589846400000 | 7579.94 |
| 1589932800000 | 7631.34 |
| 1590019200000 | 7632.81 |
| 1590105600000 | 7633.93 |
| 1590364800000 | 7636.04 |
| 1590451200000 | 7817.99 |
| 1590537600000 | 7865.83 |
| 1590624000000 | 8080.22 |
| 1590710400000 | 8285.78 |
| 1590969600000 | 8296.21 |
| 1591056000000 | 8657.7 |
| 1591142400000 | 9126.83 |
| 1591228800000 | 9092.62 |
| 1591315200000 | 9280.69 |
| 1591574400000 | 9574.78 |
| 1591660800000 | 9450.67 |
| 1591747200000 | 9130.19 |
| 1591833600000 | 8935.03 |
| 1591920000000 | 8900.14 |
| 1592179200000 | 8763.83 |
| 1592265600000 | 9217.86 |
| 1592352000000 | 9222.34 |
| 1592438400000 | 9071.75 |
| 1592524800000 | 9101.21 |
| 1592784000000 | 8993.51 |
| 1592870400000 | 8940.35 |
| 1592956800000 | 9147.81 |
| 1593043200000 | 9003.88 |
| 1593129600000 | 8960.7 |
| 1593388800000 | 8943.25 |
| 1593475200000 | 8923.8 |
| 1593561600000 | 8981.92 |
| 1593648000000 | 9034.73 |
| 1593734400000 | 8946.6 |
| 1593993600000 | 9004.75 |
| 1594080000000 | 9056.68 |
| 1594166400000 | 9318.22 |
| 1594252800000 | 9247.07 |
| 1594339200000 | 9169.51 |
| 1594598400000 | 9253.3 |
| 1594684800000 | 9279.69 |
| 1594771200000 | 9178.61 |
| 1594857600000 | 9208.2 |
| 1594944000000 | 9096.69 |
| 1595203200000 | 8969.51 |
| 1595289600000 | 9154.4 |
| 1595376000000 | 9195.76 |
| 1595462400000 | 9314.59 |
| 1595548800000 | 9133.75 |
| 1595808000000 | 9297.67 |
| 1595894400000 | 9279.44 |
| 1595980800000 | 9241.28 |
| 1596067200000 | 9277.62 |
| 1596153600000 | 9285.57 |
| 1596412800000 | 8944.02 |
| 1596499200000 | 9105.03 |
| 1596585600000 | 9276.07 |
| 1596672000000 | 9378.49 |
| 1596758400000 | 9291.84 |
| 1597017600000 | 9281.89 |
| 1597104000000 | 9347.18 |
| 1597190400000 | 9418.93 |
| 1597276800000 | 9430.17 |
| 1597363200000 | 9452.49 |
| 1597622400000 | 9450.04 |
| 1597708800000 | 9534.17 |
| 1597795200000 | 9523.08 |
| 1597881600000 | 9525.92 |
| 1597968000000 | 9525.83 |
| 1598227200000 | 9614.22 |
| 1598313600000 | 9782.07 |
| 1598400000000 | 9743.36 |
| 1598486400000 | 9842.49 |
| 1598572800000 | 9805.56 |
| 1598832000000 | 9559.4 |
| 1598918400000 | 9750.97 |
| 1599004800000 | 9656.87 |
| 1599091200000 | 9564.51 |
| 1599177600000 | 9469.37 |
| 1599436800000 | 9452.36 |
| 1599523200000 | 9456.14 |
| 1599609600000 | 9198.89 |
| 1599696000000 | 8610.62 |
| 1599782400000 | 8802.4 |
| 1600041600000 | 9123.62 |
| 1600128000000 | 8964.69 |
| 1600214400000 | 8882.81 |
| 1600300800000 | 8815.74 |
| 1600387200000 | 8897.09 |
| 1600646400000 | 8787.1 |
| 1600732800000 | 8602.75 |
| 1600819200000 | 8563.81 |
| 1600905600000 | 8367.21 |
| 1600992000000 | 8599.7 |
| 1601251200000 | 8477.75 |
| 1601337600000 | 8404.1 |
| 1601424000000 | 8371.62 |
| 1601510400000 | 8652.44 |
| 1601596800000 | 8536.1 |
| 1601856000000 | 8630.4 |
| 1601942400000 | 8777.69 |
| 1602028800000 | 8809.74 |
| 1602115200000 | 8869.74 |
| 1602201600000 | 8885.32 |
| 1602460800000 | 8969.19 |
| 1602547200000 | 9031.88 |
| 1602633600000 | 9162.63 |
| 1602720000000 | 9030.13 |
| 1602806400000 | 9021.14 |
| 1603065600000 | 9112.96 |
| 1603152000000 | 9095.65 |
| 1603238400000 | 9106.59 |
| 1603324800000 | 9108.46 |
| 1603411200000 | 9120.37 |
| 1603670400000 | 9171.36 |
| 1603756800000 | 9154.39 |
| 1603843200000 | 9154.25 |
| 1603929600000 | 9143.44 |
| 1604016000000 | 9151.97 |
| 1604275200000 | 9122.8 |
| 1604361600000 | 9225.54 |
| 1604448000000 | 9088.94 |
| 1604534400000 | 9617.66 |
| 1604620800000 | 9943 |
| 1604880000000 | 10106.24 |
| 1604966400000 | 10398.58 |
| 1605052800000 | 10551.62 |
| 1605139200000 | 10326.65 |
| 1605225600000 | 10328.52 |
| 1605484800000 | 10457.39 |
| 1605571200000 | 10582.46 |
| 1605657600000 | 10612.99 |
| 1605744000000 | 10574.3 |
| 1605830400000 | 10545.06 |
| 1606089600000 | 10753.01 |
| 1606176000000 | 10795.65 |
| 1606262400000 | 10746.93 |
| 1606348800000 | 10985.13 |
| 1606435200000 | 10975.92 |
| 1606694400000 | 10537.26 |
| 1606780800000 | 10792.35 |
| 1606867200000 | 10991.17 |
| 1606953600000 | 10963.04 |
| 1607040000000 | 10941.07 |
| 1607299200000 | 11183.64 |
| 1607385600000 | 11161.4 |
| 1607472000000 | 11150.95 |
| 1607558400000 | 11159.03 |
| 1607644800000 | 11198.34 |
| 1607904000000 | 11302.85 |
| 1607990400000 | 11333.6 |
| 1608076800000 | 11578.14 |
| 1608163200000 | 11578.86 |
| 1608249600000 | 11489 |
| 1608508800000 | 11565.48 |
| 1608595200000 | 11171.38 |
| 1608681600000 | 11124.76 |
| 1608768000000 | 11141.29 |
| 1608854400000 | 11141.29 |
| 1609113600000 | 11374.15 |
| 1609200000000 | 11279.22 |
| 1609286400000 | 11233.86 |
| 1609372800000 | 11232.4 |
| 1609718400000 | 11609.66 |
| 1609804800000 | 11671.75 |
| 1609891200000 | 11514.58 |
| 1609977600000 | 11629.16 |
| 1610064000000 | 11801.4 |
| 1610323200000 | 11962.15 |
| 1610409600000 | 11905.34 |
| 1610496000000 | 12039.32 |
| 1610582400000 | 12012.18 |
| 1610668800000 | 11895.66 |
| 1610928000000 | 11962.13 |
| 1611014400000 | 11829.15 |
| 1611100800000 | 12150.54 |
| 1611187200000 | 12119.02 |
| 1611273600000 | 11882.6 |
| 1611532800000 | 11834.17 |
| 1611619200000 | 11549.81 |
| 1611705600000 | 11505.84 |
| 1611792000000 | 11259.9 |
| 1611878400000 | 10986.31 |
| 1612137600000 | 11385.33 |
| 1612224000000 | 11318.9 |
| 1612310400000 | 11348.58 |
| 1612396800000 | 11435.2 |
| 1612483200000 | 11498.61 |
| 1612742400000 | 11572.01 |
| 1612828800000 | 11478.29 |
| 1612915200000 | 11520.16 |
| 1613001600000 | 11546.91 |
| 1613088000000 | 11534.06 |
| 1613347200000 | 11646.11 |
| 1613433600000 | 11654.33 |
| 1613520000000 | 11428.62 |
| 1613606400000 | 11319.25 |
| 1613692800000 | 11421.55 |
| 1613952000000 | 11352.11 |
| 1614038400000 | 11467.79 |
| 1614124800000 | 11375.95 |
| 1614211200000 | 11416.9 |
| 1614297600000 | 11193.41 |
| 1614556800000 | 11473.83 |
| 1614643200000 | 11406.76 |
| 1614729600000 | 11474.11 |
| 1614816000000 | 11226.35 |
| 1614902400000 | 11132.58 |
| 1615161600000 | 11066.12 |
| 1615248000000 | 10898.3 |
| 1615334400000 | 11033.58 |
| 1615420800000 | 11016.96 |
| 1615507200000 | 11176.27 |
| 1615766400000 | 11086.48 |
| 1615852800000 | 11057.85 |
| 1615939200000 | 11004.01 |
| 1616025600000 | 11209.49 |
| 1616112000000 | 11227.98 |
| 1616371200000 | 11074.96 |
| 1616457600000 | 11022.12 |
| 1616544000000 | 10860.9 |
| 1616630400000 | 10806.46 |
| 1616716800000 | 10976.5 |
| 1616976000000 | 10889.79 |
| 1617062400000 | 10699.44 |
| 1617148800000 | 10493.16 |
| 1617235200000 | 10476.98 |
| 1617321600000 | 10475.3 |
| 1617580800000 | 10416.31 |
| 1617667200000 | 10490.37 |
| 1617753600000 | 10545.15 |
| 1617840000000 | 10580.98 |
| 1617926400000 | 10553.15 |
| 1618185600000 | 10261.82 |
| 1618272000000 | 10244.77 |
| 1618358400000 | 10520.87 |
| 1618444800000 | 10562.77 |
| 1618531200000 | 10576.78 |
| 1618790400000 | 10550.36 |
| 1618876800000 | 10573.84 |
| 1618963200000 | 10443.92 |
| 1619049600000 | 10471.61 |
| 1619136000000 | 10568.99 |
| 1619395200000 | 10475.22 |
| 1619481600000 | 10480.97 |
| 1619568000000 | 10452.88 |
| 1619654400000 | 10567.18 |
| 1619740800000 | 10531.73 |
| 1620000000000 | 10436.44 |
| 1620086400000 | 10501.37 |
| 1620172800000 | 10525.44 |
| 1620259200000 | 10590.77 |
| 1620345600000 | 10505.75 |
| 1620604800000 | 10660.62 |
| 1620691200000 | 10614.89 |
| 1620777600000 | 10613.08 |
| 1620864000000 | 10611.32 |
| 1620950400000 | 10608.74 |
| 1621209600000 | 10383.58 |
| 1621296000000 | 10360.95 |
| 1621382400000 | 10206.69 |
| 1621468800000 | 10231.75 |
| 1621555200000 | 10179.35 |
| 1621814400000 | 10175.62 |
| 1621900800000 | 10269.46 |
| 1621987200000 | 10264.79 |
| 1622073600000 | 10264.76 |
| 1622160000000 | 10315.37 |
| 1622419200000 | 10565.79 |
| 1622505600000 | 10563.31 |
| 1622592000000 | 10726.19 |
| 1622678400000 | 10921.16 |
| 1622764800000 | 10810.77 |
| 1623024000000 | 10785.49 |
| 1623110400000 | 10655.89 |
| 1623196800000 | 10739.25 |
| 1623283200000 | 10822.17 |
| 1623369600000 | 10819.62 |
| 1623628800000 | 10718.24 |
| 1623715200000 | 10694.72 |
| 1623801600000 | 10574.53 |
| 1623888000000 | 10404.78 |
| 1623974400000 | 10266.34 |
| 1624233600000 | 10165.69 |
| 1624320000000 | 10302.9 |
| 1624406400000 | 10190.99 |
| 1624492800000 | 10118.66 |
| 1624579200000 | 10130.8 |
| 1624838400000 | 9913.39 |
| 1624924800000 | 9929.36 |
| 1625011200000 | 9963.11 |
| 1625097600000 | 10004.18 |
| 1625184000000 | 10033.05 |
| 1625443200000 | 9982.01 |
| 1625529600000 | 10038.02 |
| 1625616000000 | 9985.36 |
| 1625702400000 | 9934.93 |
| 1625788800000 | 9924.82 |
| 1626048000000 | 10001.37 |
| 1626134400000 | 9898.39 |
| 1626220800000 | 9800.53 |
| 1626307200000 | 9959.49 |
| 1626393600000 | 10015.86 |
| 1626652800000 | 9906.3 |
| 1626739200000 | 9904.08 |
| 1626825600000 | 9928.54 |
| 1626912000000 | 10147.08 |
| 1626998400000 | 10017.87 |
| 1627257600000 | 9986.06 |
| 1627344000000 | 9956.07 |
| 1627430400000 | 9899.2 |
| 1627516800000 | 9955.23 |
| 1627603200000 | 9852.7 |
| 1627862400000 | 9943.75 |
| 1627948800000 | 10119.56 |
| 1628035200000 | 10181.43 |
| 1628121600000 | 10287.86 |
| 1628208000000 | 10176.45 |
| 1628467200000 | 10036.29 |
| 1628553600000 | 10014.67 |
| 1628640000000 | 10014.42 |
| 1628726400000 | 10143.52 |
| 1628812800000 | 10208.62 |
| 1629072000000 | 10213.02 |
| 1629158400000 | 10219.47 |
| 1629244800000 | 10403.85 |
| 1629331200000 | 10168.81 |
| 1629417600000 | 10187.05 |
| 1629676800000 | 10326.21 |
| 1629763200000 | 10249.35 |
| 1629849600000 | 10286.5 |
| 1629936000000 | 10178.42 |
| 1630022400000 | 10112.19 |
| 1630281600000 | 10382.01 |
| 1630368000000 | 10481.34 |
| 1630454400000 | 10387.47 |
| 1630540800000 | 10412.73 |
| 1630627200000 | 10552.98 |
| 1630886400000 | 10578.54 |
| 1630972800000 | 10571.59 |
| 1631059200000 | 10357.32 |
| 1631145600000 | 10512.46 |
| 1631232000000 | 10548.21 |
| 1631491200000 | 10465.08 |
| 1631577600000 | 10517.92 |
| 1631664000000 | 10477.18 |
| 1631750400000 | 10440.62 |
| 1631836800000 | 10471.51 |
| 1632096000000 | 10356.33 |
| 1632182400000 | 10340.38 |
| 1632268800000 | 10437.9 |
| 1632355200000 | 10478.23 |
| 1632441600000 | 10469.32 |
| 1632700800000 | 10420.82 |
| 1632787200000 | 10390.26 |
| 1632873600000 | 10508.61 |
| 1632960000000 | 10810.24 |
| 1633046400000 | 10682.99 |
| 1633305600000 | 11005.69 |
| 1633392000000 | 10917.04 |
| 1633478400000 | 11223.58 |
| 1633564800000 | 11196.95 |
| 1633651200000 | 11377.01 |
| 1633910400000 | 11378.2 |
| 1633996800000 | 11450.27 |
| 1634083200000 | 11614.6 |
| 1634169600000 | 11866.13 |
| 1634256000000 | 11883.75 |
| 1634515200000 | 11898.04 |
| 1634601600000 | 11902.34 |
| 1634688000000 | 11905.4 |
| 1634774400000 | 11781.7 |
| 1634860800000 | 11820.32 |
| 1635120000000 | 11681.15 |
| 1635206400000 | 11750.19 |
| 1635292800000 | 11619.13 |
| 1635379200000 | 11480.71 |
| 1635465600000 | 11610.52 |
| 1635724800000 | 11448.56 |
| 1635811200000 | 11323.65 |
| 1635897600000 | 11402.13 |
| 1635984000000 | 11428.57 |
| 1636070400000 | 11448.38 |
| 1636329600000 | 11546.5 |
| 1636416000000 | 11594.79 |
| 1636502400000 | 11625.23 |
| 1636588800000 | 11601.67 |
| 1636675200000 | 11510.38 |
| 1636934400000 | 11448.68 |
| 1637020800000 | 11502.46 |
| 1637107200000 | 11570.92 |
| 1637193600000 | 11475.51 |
| 1637280000000 | 11636 |
| 1637539200000 | 11643.34 |
| 1637625600000 | 11575.48 |
| 1637712000000 | 11584.03 |
| 1637798400000 | 11632.35 |
| 1637884800000 | 11336.65 |
| 1638144000000 | 11405.13 |
| 1638230400000 | 11203.77 |
| 1638316800000 | 11186.45 |
| 1638403200000 | 11367.69 |
| 1638489600000 | 11239.83 |
| 1638748800000 | 11218.6 |
| 1638835200000 | 11390.06 |
| 1638921600000 | 11350 |
| 1639008000000 | 11428.36 |
| 1639094400000 | 11381.94 |
| 1639353600000 | 11353.2 |
| 1639440000000 | 11325.84 |
| 1639526400000 | 11374.61 |
| 1639612800000 | 11281.08 |
| 1639699200000 | 11298.15 |
| 1639958400000 | 11200.57 |
| 1640044800000 | 11270.63 |
| 1640131200000 | 11193.6 |
| 1640217600000 | 11263.23 |
| 1640304000000 | 11269.96 |
| 1640563200000 | 11310.08 |
| 1640649600000 | 11351.7 |
| 1640736000000 | 11310.78 |
| 1640822400000 | 11248.01 |
| 1640908800000 | 11270.45 |
| 1641168000000 | 11383.95 |
| 1641254400000 | 11409.33 |
| 1641340800000 | 11283.07 |
| 1641427200000 | 11260.69 |
| 1641513600000 | 11398.1 |
| 1641772800000 | 11376.27 |
| 1641859200000 | 11320.15 |
| 1641945600000 | 11350.32 |
| 1642032000000 | 11420.39 |
| 1642118400000 | 11468.91 |
| 1642377600000 | 11375.08 |
| 1642464000000 | 11310.96 |
| 1642550400000 | 11201.27 |
| 1642636800000 | 11278.77 |
| 1642723200000 | 11469.79 |
| 1642982400000 | 11340.2 |
| 1643068800000 | 11205.37 |
| 1643155200000 | 11272.66 |
| 1643241600000 | 11256.93 |
| 1643328000000 | 11294.03 |
| 1643587200000 | 11186.96 |
| 1643673600000 | 11189.67 |
| 1643760000000 | 11290.86 |
| 1643846400000 | 11264.85 |
| 1643932800000 | 11304.4 |
| 1644192000000 | 11454.31 |
| 1644278400000 | 11402.3 |
| 1644364800000 | 11542.63 |
| 1644451200000 | 11561.07 |
| 1644537600000 | 11548.09 |
| 1644796800000 | 11445.89 |
| 1644883200000 | 11607.01 |
| 1644969600000 | 11696 |
| 1645056000000 | 11598.58 |
| 1645142400000 | 11680.32 |
| 1645401600000 | 11680.04 |
| 1645488000000 | 11592.08 |
| 1645574400000 | 11742.53 |
| 1645660800000 | 11562.85 |
| 1645747200000 | 11725.21 |
| 1646006400000 | 11711.14 |
| 1646092800000 | 11772.78 |
| 1646179200000 | 11624.67 |
| 1646265600000 | 11619.42 |
| 1646352000000 | 11760.37 |
| 1646611200000 | 11648.89 |
| 1646697600000 | 11618.54 |
| 1646784000000 | 11811.9 |
| 1646870400000 | 11918.45 |
| 1646956800000 | 11959.06 |
| 1647216000000 | 12003.51 |
| 1647302400000 | 11981.08 |
| 1647388800000 | 12118.77 |
| 1647475200000 | 12020.71 |
| 1647561600000 | 11958.46 |
| 1647820800000 | 12002.68 |
| 1647907200000 | 12081.15 |
| 1647993600000 | 12078.57 |
| 1648080000000 | 12227.58 |
| 1648166400000 | 12130.78 |
| 1648425600000 | 12232.94 |
| 1648512000000 | 12160.1 |
| 1648598400000 | 12223.24 |
| 1648684800000 | 12203.61 |
| 1648771200000 | 12233.96 |
| 1649030400000 | 12284.23 |
| 1649116800000 | 12356.08 |
| 1649203200000 | 12222 |
| 1649289600000 | 12234.76 |
| 1649376000000 | 12346.53 |
| 1649635200000 | 12172.76 |
| 1649721600000 | 12259.39 |
| 1649808000000 | 12334.61 |
| 1649894400000 | 12288.45 |
| 1649980800000 | 12288.45 |
| 1650240000000 | 12323.66 |
| 1650326400000 | 12273.69 |
| 1650412800000 | 12446.23 |
| 1650499200000 | 12585.7 |
| 1650585600000 | 12502.18 |
| 1650844800000 | 12504.02 |
| 1650931200000 | 12674.3 |
| 1651017600000 | 12658.48 |
| 1651104000000 | 12714.68 |
| 1651190400000 | 12715.7 |
| 1651449600000 | 12703.75 |
| 1651536000000 | 12702.44 |
| 1651622400000 | 12714.49 |
| 1651708800000 | 12712.2 |
| 1651795200000 | 12697.56 |
| 1652054400000 | 11997.61 |
| 1652140800000 | 11924.69 |
| 1652227200000 | 11997.3 |
| 1652313600000 | 11583.14 |
| 1652400000000 | 11634.1 |
| 1652659200000 | 11627.03 |
| 1652745600000 | 11716.33 |
| 1652832000000 | 11797.93 |
| 1652918400000 | 11667.68 |
| 1653004800000 | 11806.75 |
| 1653264000000 | 11658.87 |
| 1653350400000 | 11781.38 |
| 1653436800000 | 11738.41 |
| 1653523200000 | 11724.96 |
| 1653609600000 | 12025.06 |
| 1653868800000 | 12035.66 |
| 1653955200000 | 12308.35 |
| 1654041600000 | 12314.1 |
| 1654128000000 | 12202.65 |
| 1654214400000 | 12295.29 |
| 1654473600000 | 12185.11 |
| 1654560000000 | 12149.08 |
| 1654646400000 | 12251.68 |
| 1654732800000 | 12093.85 |
| 1654819200000 | 11872.08 |
| 1655078400000 | 11629.48 |
| 1655164800000 | 11674.33 |
| 1655251200000 | 11553.56 |
| 1655337600000 | 11678.62 |
| 1655424000000 | 11518.2 |
| 1655683200000 | 11582.59 |
| 1655769600000 | 11695.57 |
| 1655856000000 | 11505.73 |
| 1655942400000 | 11592.54 |
| 1656028800000 | 11602.4 |
| 1656288000000 | 11561.89 |
| 1656374400000 | 11514.03 |
| 1656460800000 | 11352.43 |
| 1656547200000 | 11266.47 |
| 1656633600000 | 11079.4 |
| 1656892800000 | 10843.39 |
| 1656979200000 | 10986.33 |
| 1657065600000 | 10931.56 |
| 1657152000000 | 10845.76 |
| 1657238400000 | 11001 |
| 1657497600000 | 10990.33 |
| 1657584000000 | 11013.65 |
| 1657670400000 | 10861.18 |
| 1657756800000 | 10941.8 |
| 1657843200000 | 10911.45 |
| 1658102400000 | 11052.61 |
| 1658188800000 | 11143.29 |
| 1658275200000 | 11416.22 |
| 1658361600000 | 11376.36 |
| 1658448000000 | 11374.25 |
| 1658707200000 | 11341.54 |
| 1658793600000 | 11409.53 |
| 1658880000000 | 11453.91 |
| 1658966400000 | 11540.84 |
| 1659052800000 | 11644.56 |
| 1659312000000 | 11697.35 |
| 1659398400000 | 11771.28 |
| 1659484800000 | 11862.1 |
| 1659571200000 | 11911.28 |
| 1659657600000 | 11983.3 |
| 1659916800000 | 12048.09 |
| 1660003200000 | 12079.09 |
| 1660089600000 | 12036.37 |
| 1660176000000 | 12188.5 |
| 1660262400000 | 12245.72 |
| 1660521600000 | 12118.85 |
| 1660608000000 | 12096.23 |
| 1660694400000 | 12094.19 |
| 1660780800000 | 12119.68 |
| 1660867200000 | 12077.29 |
| 1661126400000 | 12004.05 |
| 1661212800000 | 12118.98 |
| 1661299200000 | 12153.15 |
| 1661385600000 | 12145.3 |
| 1661472000000 | 12078.88 |
| 1661731200000 | 12045.16 |
| 1661817600000 | 12131.49 |
| 1661904000000 | 12232.62 |
| 1661990400000 | 12190.27 |
| 1662076800000 | 12250.67 |
| 1662336000000 | 12370.58 |
| 1662422400000 | 12367.39 |
| 1662508800000 | 12286.26 |
| 1662595200000 | 12386.45 |
| 1662681600000 | 12479.23 |
| 1662940800000 | 12486.57 |
| 1663027200000 | 12606.63 |
| 1663113600000 | 12502.58 |
| 1663200000000 | 12617.27 |
| 1663286400000 | 12334.6 |
| 1663545600000 | 12427.82 |
| 1663632000000 | 12450.82 |
| 1663718400000 | 12417.07 |
| 1663804800000 | 12444.18 |
| 1663891200000 | 12350.52 |
| 1664150400000 | 12214.11 |
| 1664236800000 | 12176.9 |
| 1664323200000 | 12039.27 |
| 1664409600000 | 11984.55 |
| 1664496000000 | 12025.12 |
| 1664755200000 | 11905.27 |
| 1664841600000 | 12039.19 |
| 1664928000000 | 12067.34 |
| 1665014400000 | 12070.27 |
| 1665100800000 | 11888.06 |
| 1665360000000 | 11819.86 |
| 1665446400000 | 11688.63 |
| 1665532800000 | 11656.37 |
| 1665619200000 | 11596.6 |
| 1665705600000 | 11419.32 |
| 1665964800000 | 11425.41 |
| 1666051200000 | 11445.25 |
| 1666137600000 | 11453.36 |
| 1666224000000 | 11628.7 |
| 1666310400000 | 11664.97 |
| 1666569600000 | 11775.06 |
| 1666656000000 | 11717.09 |
| 1666742400000 | 11746.96 |
| 1666828800000 | 11849.45 |
| 1666915200000 | 11819.26 |
| 1667174400000 | 11841.94 |
| 1667260800000 | 11767.31 |
| 1667347200000 | 11673.72 |
| 1667433600000 | 11684.71 |
| 1667520000000 | 11666.15 |
| 1667779200000 | 11755.41 |
| 1667865600000 | 11672.36 |
| 1667952000000 | 11730.04 |
| 1668038400000 | 11530.6 |
| 1668124800000 | 11873.72 |
| 1668384000000 | 11698.94 |
| 1668470400000 | 11728.95 |
| 1668556800000 | 11617.3 |
| 1668643200000 | 11621.85 |
| 1668729600000 | 11664.93 |
| 1668988800000 | 11575.59 |
| 1669075200000 | 11555.85 |
| 1669161600000 | 11583.78 |
| 1669248000000 | 11674.9599 |
| 1669334400000 | 11636.54 |
| 1669593600000 | 11559.15 |
| 1669680000000 | 11530.66 |
| 1669766400000 | 11693 |
| 1669852800000 | 11647.56 |
| 1669939200000 | 11697.02 |
| 1670198400000 | 11529.39 |
| 1670284800000 | 11199.1 |
| 1670371200000 | 11027.84 |
| 1670457600000 | 11031.36 |
| 1670544000000 | 10936.44 |
| 1670803200000 | 10994.4599 |
| 1670889600000 | 11085.9 |
| 1670976000000 | 11107.66 |
| 1671062400000 | 10999.01 |
| 1671148800000 | 11108.18 |
| 1671408000000 | 11068.62 |
| 1671494400000 | 10976.99 |
| 1671580800000 | 11015.3799 |
| 1671667200000 | 11020.11 |
| 1671753600000 | 10928.54 |
| 1672012800000 | 10947.99 |
| 1672099200000 | 10944.66 |
| 1672185600000 | 10847.48 |
| 1672272000000 | 10926.77 |
| 1672358400000 | 10976.34 |
| 1672617600000 | 10970.41 |
| 1672704000000 | 10989.16 |
| 1672790400000 | 10855.6299 |
| 1672876800000 | 10622.27 |
| 1672963200000 | 10647.04 |
| 1673222400000 | 10728.73 |
| 1673308800000 | 10556.57 |
| 1673395200000 | 10541.14 |
| 1673481600000 | 10765.12 |
| 1673568000000 | 10888.24 |
| 1673827200000 | 11064.66 |
| 1673913600000 | 11140.72 |
| 1674000000000 | 11219.33 |
| 1674086400000 | 11286.15 |
| 1674172800000 | 11346.82 |
| 1674432000000 | 11345.24 |
| 1674518400000 | 11457.42 |
| 1674604800000 | 11345.72 |
| 1674691200000 | 11484.45 |
| 1674777600000 | 11562.79 |
| 1675036800000 | 11534.54 |
| 1675123200000 | 11411.6 |
| 1675209600000 | 11490.62 |
| 1675296000000 | 11589.42 |
| 1675382400000 | 11713.41 |
| 1675641600000 | 11548.57 |
| 1675728000000 | 11578.85 |
| 1675814400000 | 11627.39 |
| 1675900800000 | 11573.23 |
| 1675987200000 | 11535.07 |
| 1676246400000 | 11525.36 |
| 1676332800000 | 11632.47 |
| 1676419200000 | 11560.54 |
| 1676505600000 | 11532.51 |
| 1676592000000 | 11523.8 |
| 1676851200000 | 11565.27 |
| 1676937600000 | 11486.56 |
| 1677024000000 | 11367.81 |
| 1677110400000 | 11446.05 |
| 1677196800000 | 11445.1 |
| 1677456000000 | 11426.75 |
| 1677542400000 | 11374.42 |
| 1677628800000 | 11394.67 |
| 1677715200000 | 11395.74 |
| 1677801600000 | 11288.01 |
| 1678060800000 | 11276.51 |
| 1678147200000 | 11206.07 |
| 1678233600000 | 11213.22 |
| 1678320000000 | 11242.35 |
| 1678406400000 | 11136.89 |
| 1678665600000 | 11243.42 |
| 1678752000000 | 10964.8799 |
| 1678838400000 | 10957.25 |
| 1678924800000 | 10862.3799 |
| 1679011200000 | 11079.2099 |
| 1679270400000 | 10973.62 |
| 1679356800000 | 11134.3799 |
| 1679443200000 | 11137.65 |
| 1679529600000 | 11127.65 |
| 1679616000000 | 11484.57 |
| 1679875200000 | 11402.92 |
| 1679961600000 | 11528.24 |
| 1680048000000 | 11735.56 |
| 1680134400000 | 11659.9 |
| 1680220800000 | 11673.6 |
| 1680480000000 | 11740.68 |
| 1680566400000 | 11801.5 |
| 1680652800000 | 11748.95 |
| 1680739200000 | 11720.73 |
| 1680825600000 | 11720.73 |
| 1681084800000 | 11712.05 |
| 1681171200000 | 11798.79 |
| 1681257600000 | 11825.69 |
| 1681344000000 | 11931.03 |
| 1681430400000 | 12067.29 |
| 1681689600000 | 11906.7 |
| 1681776000000 | 11924.08 |
| 1681862400000 | 11919.73 |
| 1681948800000 | 11922.04 |
| 1682035200000 | 11936.05 |
| 1682294400000 | 11938.35 |
| 1682380800000 | 11920.95 |
| 1682467200000 | 12106.92 |
| 1682553600000 | 12226.26 |
| 1682640000000 | 12266.64 |
| 1682899200000 | 12279.6299 |
| 1682985600000 | 12156.83 |
| 1683072000000 | 12080.56 |
| 1683158400000 | 12149.65 |
| 1683244800000 | 12125.05 |
| 1683504000000 | 12037.59 |
| 1683590400000 | 12046.58 |
| 1683676800000 | 12140.85 |
| 1683763200000 | 12047.1299 |
| 1683849600000 | 11953.39 |
| 1684108800000 | 11951.15 |
| 1684195200000 | 11870.32 |
| 1684281600000 | 11833.74 |
| 1684368000000 | 11815.83 |
| 1684454400000 | 11918.29 |
| 1684713600000 | 12014.53 |
| 1684800000000 | 12045.04 |
| 1684886400000 | 12046.15 |
| 1684972800000 | 11928.89 |
| 1685059200000 | 11945.16 |
| 1685318400000 | 11975.66 |
| 1685404800000 | 11928.78 |
| 1685491200000 | 11979.11 |
| 1685577600000 | 11962.02 |
| 1685664000000 | 11974.58 |
| 1685923200000 | 12056.7 |
| 1686009600000 | 12092.2 |
| 1686096000000 | 12056.61 |
| 1686182400000 | 12138.34 |
| 1686268800000 | 12196.15 |
| 1686528000000 | 12215.09 |
| 1686614400000 | 12220.4 |
| 1686700800000 | 12146.79 |
| 1686787200000 | 12137.27 |
| 1686873600000 | 12136.99 |
| 1687132800000 | 12048.76 |
| 1687219200000 | 12024.82 |
| 1687305600000 | 12158.25 |
| 1687392000000 | 12042.6299 |
| 1687478400000 | 11973.35 |
| 1687737600000 | 12000.43 |
| 1687824000000 | 12025.65 |
| 1687910400000 | 12030.26 |
| 1687996800000 | 12017.02 |
| 1688083200000 | 12021.07 |
| 1688342400000 | 12063.75 |
| 1688428800000 | 12043.2 |
| 1688515200000 | 12095.58 |
| 1688601600000 | 12124.85 |
| 1688688000000 | 11960.68 |
| 1688947200000 | 11937.56 |
| 1689033600000 | 12066.55 |
| 1689120000000 | 12154.7 |
| 1689206400000 | 12235.95 |
| 1689292800000 | 12326.91 |
| 1689552000000 | 12293.56 |
| 1689638400000 | 12238.6 |
| 1689724800000 | 12250.7099 |
| 1689811200000 | 12296.04 |
| 1689897600000 | 12306.9 |
| 1690156800000 | 12270.39 |
| 1690243200000 | 12320.2099 |
| 1690329600000 | 12380.92 |
| 1690416000000 | 12252.53 |
| 1690502400000 | 12192.3799 |
| 1690761600000 | 12242.34 |
| 1690848000000 | 12175.4 |
| 1690934400000 | 12116.35 |
| 1691020800000 | 12179.34 |
| 1691107200000 | 12101.41 |
| 1691366400000 | 12182.73 |
| 1691452800000 | 12098.56 |
| 1691539200000 | 12177.07 |
| 1691625600000 | 12179.75 |
| 1691712000000 | 12140.76 |
| 1691971200000 | 12107.62 |
| 1692057600000 | 12064.28 |
| 1692144000000 | 12073.62 |
| 1692230400000 | 12074.34 |
| 1692316800000 | 11974.77 |
| 1692576000000 | 11907.44 |
| 1692662400000 | 12039.37 |
| 1692748800000 | 12038.07 |
| 1692835200000 | 12007.14 |
| 1692921600000 | 11988.77 |
| 1693180800000 | 11994.98 |
| 1693267200000 | 12097.04 |
| 1693353600000 | 12095.75 |
| 1693440000000 | 12081.2099 |
| 1693526400000 | 12127.34 |
| 1693785600000 | 12155.83 |
| 1693872000000 | 12148.7099 |
| 1693958400000 | 12074.97 |
| 1694044800000 | 11955.1 |
| 1694131200000 | 11897.84 |
| 1694390400000 | 11963.9599 |
| 1694476800000 | 11887.8 |
| 1694563200000 | 11877.8799 |
| 1694649600000 | 11883.1 |
| 1694736000000 | 11893.76 |
| 1694995200000 | 11778.17 |
| 1695081600000 | 11878.2099 |
| 1695168000000 | 11921.02 |
| 1695254400000 | 11889.81 |
| 1695340800000 | 11929.7099 |
| 1695600000000 | 11869.19 |
| 1695686400000 | 11674.52 |
| 1695772800000 | 11662.57 |
| 1695859200000 | 11662.35 |
| 1695945600000 | 11712.6299 |
| 1696204800000 | 11729.15 |
| 1696291200000 | 11698.06 |
| 1696377600000 | 11576.18 |
| 1696464000000 | 11517.95 |
| 1696550400000 | 11541.18 |
| 1696809600000 | 11468.65 |
| 1696896000000 | 11446.94 |
| 1696982400000 | 11504.1299 |
| 1697068800000 | 11519.66 |
| 1697155200000 | 11476.14 |
| 1697414400000 | 11380.98 |
| 1697500800000 | 11337.84 |
| 1697587200000 | 11263.42 |
| 1697673600000 | 11028.41 |
| 1697760000000 | 11041.78 |
| 1698019200000 | 10832.74 |
| 1698105600000 | 10991.24 |
| 1698192000000 | 11016.45 |
| 1698278400000 | 10739.74 |
| 1698364800000 | 10770.6 |
| 1698624000000 | 10761.58 |
| 1698710400000 | 10769.23 |
| 1698796800000 | 10555.81 |
| 1698883200000 | 10864.24 |
| 1698969600000 | 10996.6299 |
| 1699228800000 | 11317.54 |
| 1699315200000 | 11192.82 |
| 1699401600000 | 11109.86 |
| 1699488000000 | 11105.12 |
| 1699574400000 | 10989.05 |
| 1699833600000 | 11028.07 |
| 1699920000000 | 11058.78 |
| 1700006400000 | 11356.44 |
| 1700092800000 | 11356.28 |
| 1700179200000 | 11387.91 |
| 1700438400000 | 11399.57 |
| 1700524800000 | 11351.56 |
| 1700611200000 | 11231.58 |
| 1700697600000 | 11339.98 |
| 1700784000000 | 11356.28 |
| 1701043200000 | 11424.83 |
| 1701129600000 | 11498.74 |
| 1701216000000 | 11522.23 |
| 1701302400000 | 11451.49 |
| 1701388800000 | 11480.84 |
| 1701648000000 | 11550.39 |
| 1701734400000 | 11509.7 |
| 1701820800000 | 11437.28 |
| 1701907200000 | 11433.68 |
| 1701993600000 | 11455.7099 |
| 1702252800000 | 11248.28 |
| 1702339200000 | 11294.1299 |
| 1702425600000 | 11171.59 |
| 1702512000000 | 11569.3799 |
| 1702598400000 | 11573.8799 |
| 1702857600000 | 11455.19 |
| 1702944000000 | 11567.95 |
| 1703030400000 | 11576.77 |
| 1703116800000 | 11559.87 |
| 1703203200000 | 11645.43 |
| 1703462400000 | 11645.43 |
| 1703548800000 | 11640.33 |
| 1703635200000 | 11687.08 |
| 1703721600000 | 11804.49 |
| 1703808000000 | 11822.14 |
| 1704153600000 | 11831.69 |
| 1704240000000 | 11738.02 |
| 1704326400000 | 11889.97 |
| 1704412800000 | 11880.33 |
| 1704672000000 | 11803.42 |
| 1704758400000 | 11825.72 |
| 1704844800000 | 11804.19 |
| 1704931200000 | 11872.08 |
| 1705017600000 | 11973.86 |
| 1705276800000 | 11971.48 |
| 1705363200000 | 11933.92 |
| 1705449600000 | 11811.19 |
| 1705536000000 | 11832.61 |
| 1705622400000 | 11810.45 |
| 1705881600000 | 11764.57 |
| 1705968000000 | 11705.16 |
| 1706054400000 | 11594.95 |
| 1706140800000 | 11423.79 |
| 1706227200000 | 11330.67 |
| 1706486400000 | 11462.15 |
| 1706572800000 | 11584.8799 |
| 1706659200000 | 11620.23 |
| 1706745600000 | 11666.4599 |
| 1706832000000 | 11833.62 |
| 1707091200000 | 11681.9599 |
| 1707177600000 | 11731.34 |
| 1707264000000 | 11829.05 |
| 1707350400000 | 11834 |
| 1707436800000 | 11840.97 |
| 1707696000000 | 12009.04 |
| 1707782400000 | 11932.98 |
| 1707868800000 | 11936.87 |
| 1707955200000 | 12110.26 |
| 1708041600000 | 12128.14 |
| 1708300800000 | 12021.99 |
| 1708387200000 | 12164.99 |
| 1708473600000 | 12153.11 |
| 1708560000000 | 12134.52 |
| 1708646400000 | 12041.04 |
| 1708905600000 | 11990.75 |
| 1708992000000 | 12001.41 |
| 1709078400000 | 12036.7099 |
| 1709164800000 | 11966 |
| 1709251200000 | 11972.44 |
| 1709510400000 | 11873.03 |
| 1709596800000 | 11831.61 |
| 1709683200000 | 12023.15 |
| 1709769600000 | 12103.82 |
| 1709856000000 | 12207.56 |
| 1710115200000 | 12212.97 |
| 1710201600000 | 12202.35 |
| 1710288000000 | 12244.14 |
| 1710374400000 | 12394.69 |
| 1710460800000 | 12242.74 |
| 1710720000000 | 12113.31 |
| 1710806400000 | 12158.73 |
| 1710892800000 | 12174.45 |
| 1710979200000 | 12236.27 |
| 1711065600000 | 12157.37 |
| 1711324800000 | 12248.9 |
| 1711411200000 | 12233.61 |
| 1711497600000 | 12115.74 |
| 1711584000000 | 12055.17 |
| 1711670400000 | 12055.17 |
| 1711929600000 | 11837.08 |
| 1712016000000 | 11850.69 |
| 1712102400000 | 11649.54 |
| 1712188800000 | 11862.77 |
| 1712275200000 | 11921.83 |
| 1712534400000 | 11919.37 |
| 1712620800000 | 11924.31 |
| 1712707200000 | 11932.06 |
| 1712793600000 | 11919.27 |
| 1712880000000 | 11916.14 |
| 1713139200000 | 11932.31 |
| 1713225600000 | 11383.7 |
| 1713312000000 | 11324.7099 |
| 1713398400000 | 11432.65 |
| 1713484800000 | 11225.33 |
| 1713744000000 | 11197.1299 |
| 1713830400000 | 11311.03 |
| 1713916800000 | 11461.54 |
| 1714003200000 | 11379.93 |
| 1714089600000 | 11111.7099 |
| 1714348800000 | 11287.58 |
| 1714435200000 | 11430.69 |
| 1714521600000 | 11421.07 |
| 1714608000000 | 11231.67 |
| 1714694400000 | 11376.8 |
| 1714953600000 | 11450.98 |
| 1715040000000 | 11372.56 |
| 1715126400000 | 11271.81 |
| 1715212800000 | 11261.15 |
| 1715299200000 | 11267.55 |
| 1715558400000 | 11258.55 |
| 1715644800000 | 11255.33 |
| 1715731200000 | 11415.8799 |
| 1715817600000 | 11642.6299 |
| 1715904000000 | 11760.07 |
| 1716163200000 | 11627.72 |
| 1716249600000 | 11438.16 |
| 1716336000000 | 11515.02 |
| 1716422400000 | 11507.04 |
| 1716508800000 | 11507.79 |
| 1716768000000 | 11384.11 |
| 1716854400000 | 11452.37 |
| 1716940800000 | 11177.31 |
| 1717027200000 | 10924.03 |
| 1717113600000 | 10857.61 |
| 1717372800000 | 11010.32 |
| 1717459200000 | 11097.76 |
| 1717545600000 | 10884.55 |
| 1717632000000 | 10963.2 |
| 1717718400000 | 10863.91 |
| 1717977600000 | 10876.3799 |
| 1718064000000 | 10720.51 |
| 1718150400000 | 10695.87 |
| 1718236800000 | 10672.75 |
| 1718323200000 | 10445.53 |
| 1718582400000 | 10455.5 |
| 1718668800000 | 10459.04 |
| 1718755200000 | 10412.04 |
| 1718841600000 | 10577.58 |
| 1718928000000 | 10770.59 |
| 1719187200000 | 10800.83 |
| 1719273600000 | 10788.12 |
| 1719360000000 | 10788.04 |
| 1719446400000 | 10928.25 |
| 1719532800000 | 11120.93 |
| 1719792000000 | 11255.16 |
| 1719878400000 | 11139.2099 |
| 1719964800000 | 11240.85 |
| 1720051200000 | 11295.34 |
| 1720137600000 | 11402.92 |
| 1720396800000 | 11435.42 |
| 1720483200000 | 11477.3 |
| 1720569600000 | 11503.6299 |
| 1720656000000 | 11522.58 |
| 1720742400000 | 11632.03 |
| 1721001600000 | 11492.92 |
| 1721088000000 | 11361.64 |
| 1721174400000 | 11399.5 |
| 1721260800000 | 11586.74 |
| 1721347200000 | 11533 |
| 1721606400000 | 11567.22 |
| 1721692800000 | 11562.3799 |
| 1721779200000 | 11462.19 |
| 1721865600000 | 11435.06 |
| 1721952000000 | 11472.06 |
| 1722211200000 | 11480.98 |
| 1722297600000 | 11371.7 |
| 1722384000000 | 11431.04 |
| 1722470400000 | 11562.94 |
| 1722556800000 | 11519.05 |
| 1722816000000 | 11120.48 |
| 1722902400000 | 11258.9599 |
| 1722988800000 | 11434.12 |
| 1723075200000 | 11531.99 |
| 1723161600000 | 11595.24 |
| 1723420800000 | 11597.55 |
| 1723507200000 | 11750.44 |
| 1723593600000 | 11998.08 |
| 1723680000000 | 11950.34 |
| 1723766400000 | 12041.89 |
| 1724025600000 | 12215.23 |
| 1724112000000 | 12455.28 |
| 1724198400000 | 12455.29 |
| 1724284800000 | 12234.91 |
| 1724371200000 | 12437.86 |
| 1724630400000 | 12599.53 |
| 1724716800000 | 12493.57 |
| 1724803200000 | 12619.42 |
| 1724889600000 | 12562.61 |
| 1724976000000 | 12577.8 |
| 1725235200000 | 12596.49 |
| 1725321600000 | 12457.5 |
| 1725408000000 | 12570.1 |
| 1725494400000 | 12641.02 |
| 1725580800000 | 12736.1299 |
| 1725840000000 | 12627.3799 |
| 1725926400000 | 12737.58 |
| 1726012800000 | 12822.47 |
| 1726099200000 | 12866 |
| 1726185600000 | 12880.41 |
| 1726444800000 | 12876.89 |
| 1726531200000 | 12999.95 |
| 1726617600000 | 13014.45 |
| 1726704000000 | 13283.4599 |
| 1726790400000 | 13098.3 |
| 1727049600000 | 13101.11 |
| 1727136000000 | 13105.9 |
| 1727222400000 | 13089.5 |
| 1727308800000 | 12963.04 |
| 1727395200000 | 12894.48 |
| 1727654400000 | 12595.77 |
| 1727740800000 | 12759.44 |
| 1727827200000 | 12534.6299 |
| 1727913600000 | 12375.62 |
| 1728000000000 | 12252.41 |
| 1728259200000 | 12078.9599 |
| 1728345600000 | 12222.22 |
| 1728432000000 | 12165.82 |
| 1728518400000 | 12094.28 |
| 1728604800000 | 12204.8799 |
| 1728864000000 | 12315.4 |
| 1728950400000 | 12391.3 |
| 1729036800000 | 12467.14 |
| 1729123200000 | 12656.69 |
| 1729209600000 | 12689.7099 |
| 1729468800000 | 12653.82 |
| 1729555200000 | 12582.15 |
| 1729641600000 | 12558.6 |
| 1729728000000 | 12488.8799 |
| 1729814400000 | 12383.41 |
| 1730073600000 | 12195.7 |
| 1730160000000 | 12101.4599 |
| 1730246400000 | 12081.84 |
| 1730332800000 | 12073.37 |
| 1730419200000 | 11947.61 |
| 1730678400000 | 11902.2 |
| 1730764800000 | 12000.24 |
| 1730851200000 | 11734.22 |
| 1730937600000 | 11600.86 |
| 1731024000000 | 11668.76 |
| 1731283200000 | 11677.98 |
| 1731369600000 | 11683.18 |
| 1731456000000 | 11660.36 |
| 1731542400000 | 11452.16 |
| 1731628800000 | 11388.02 |
| 1731888000000 | 11320.61 |
| 1731974400000 | 11430.57 |
| 1732060800000 | 11405.54 |
| 1732147200000 | 11242.82 |
| 1732233600000 | 11389.6 |
| 1732492800000 | 11590.6 |
| 1732579200000 | 11386.87 |
| 1732665600000 | 11388.24 |
| 1732752000000 | 11349.67 |
| 1732838400000 | 11191.66 |
| 1733097600000 | 11077.81 |
| 1733184000000 | 11349.52 |
| 1733270400000 | 11574.2 |
| 1733356800000 | 11541.74 |
| 1733443200000 | 11616.7099 |
| 1733702400000 | 11762.28 |
| 1733788800000 | 11814.35 |
| 1733875200000 | 11769.37 |
| 1733961600000 | 11580.55 |
| 1734048000000 | 11428.4599 |
| 1734307200000 | 11373.99 |
| 1734393600000 | 11126.78 |
| 1734480000000 | 11022.85 |
| 1734566400000 | 10680.26 |
| 1734652800000 | 10763.6 |
| 1734912000000 | 10998.15 |
| 1734998400000 | 10907.3799 |
| 1735084800000 | 10907.3799 |
| 1735171200000 | 10907.35 |
| 1735257600000 | 10885.16 |
| 1735516800000 | 10981.08 |
| 1735603200000 | 11009.15 |
| 1735776000000 | 11103.55 |
| 1735862400000 | 11112.77 |
| 1736121600000 | 10987.62 |
| 1736208000000 | 11009.82 |
| 1736294400000 | 10988.56 |
| 1736380800000 | 10961.55 |
| 1736467200000 | 10998.06 |
| 1736726400000 | 10774.2099 |
| 1736812800000 | 10660.59 |
| 1736899200000 | 10869.73 |
| 1736985600000 | 10876.85 |
| 1737072000000 | 10945.68 |
| 1737331200000 | 10917.17 |
| 1737417600000 | 10956.61 |
| 1737504000000 | 11111.58 |
| 1737590400000 | 11110.01 |
| 1737676800000 | 11004.14 |
| 1737936000000 | 11002.94 |
| 1738022400000 | 10999.05 |
| 1738108800000 | 10994.31 |
| 1738195200000 | 10740.15 |
| 1738281600000 | 10813.22 |
| 1738540800000 | 10546.27 |
| 1738627200000 | 10604.31 |
| 1738713600000 | 10552 |
| 1738800000000 | 10263.74 |
| 1738886400000 | 10278.77 |
| 1739145600000 | 10034.04 |
| 1739232000000 | 9831.94 |
| 1739318400000 | 10009.26 |
| 1739404800000 | 9927.33 |
| 1739491200000 | 10012.66 |
| 1739750400000 | 10389.79 |
| 1739836800000 | 10431.7099 |
| 1739923200000 | 10144.64 |
| 1740009600000 | 10127.95 |
| 1740096000000 | 10115.9599 |
| 1740355200000 | 10021.85 |
| 1740441600000 | 9711.74 |
| 1740528000000 | 9686.83 |
| 1740614400000 | 9441.7099 |
| 1740700800000 | 9044.3 |
| 1740960000000 | 9504.14 |
| 1741046400000 | 9362.52 |
| 1741132800000 | 9692.2 |
| 1741219200000 | 9791.36 |
| 1741305600000 | 9781.62 |
| 1741564800000 | 9627.8799 |
| 1741651200000 | 9496.57 |
| 1741737600000 | 9631.32 |
| 1741824000000 | 9528.07 |
| 1741910400000 | 9421.72 |
| 1742169600000 | 9389.1299 |
| 1742256000000 | 9062.54 |
| 1742342400000 | 9059.79 |
| 1742428800000 | 9102.44 |
| 1742515200000 | 8913.51 |
| 1742774400000 | 8720.02 |
| 1742860800000 | 8854.44 |
| 1742947200000 | 9281.03 |
| 1743033600000 | 9340.56 |
| 1743120000000 | 9345.44 |
| 1743379200000 | 9344.02 |
| 1743465600000 | 9334.65 |
| 1743552000000 | 9340.77 |
| 1743638400000 | 9342.52 |
| 1743724800000 | 9335.31 |
| 1743984000000 | 9346.85 |
| 1744070400000 | 8308.1299 |
| 1744156800000 | 8299.44 |
| 1744243200000 | 8809.8 |
| 1744329600000 | 8890.86 |
| 1744588800000 | 9213.75 |
| 1744675200000 | 9255.42 |
| 1744761600000 | 9159.8799 |
| 1744848000000 | 9213.22 |
| 1744934400000 | 9213.22 |
| 1745193600000 | 9200.84 |
| 1745280000000 | 9338.16 |
| 1745366400000 | 9492.85 |
| 1745452800000 | 9433.32 |
| 1745539200000 | 9563.93 |
| 1745798400000 | 9622.33 |
| 1745884800000 | 9722.02 |
| 1745971200000 | 9867.57 |
| 1746057600000 | 9866.83 |
| 1746144000000 | 10018.47 |
| 1746403200000 | 10054.47 |
| 1746489600000 | 10156.64 |
| 1746576000000 | 10135.32 |
| 1746662400000 | 9993.49 |
| 1746748800000 | 9999.83 |
| 1747008000000 | 10007.85 |
| 1747094400000 | 9998 |
| 1747180800000 | 10254.66 |
| 1747267200000 | 10367.32 |
| 1747353600000 | 10547.78 |
| 1747612800000 | 10648.45 |
| 1747699200000 | 10547 |
| 1747785600000 | 10719.09 |
| 1747872000000 | 10788.97 |
| 1747958400000 | 10883.48 |
| 1748217600000 | 10866.8 |
| 1748304000000 | 10845.76 |
| 1748390400000 | 10782.82 |
| 1748476800000 | 10789.2 |
| 1748563200000 | 10771.16 |
| 1748822400000 | 10563.55 |
| 1748908800000 | 10511.61 |
| 1748995200000 | 10523.09 |
| 1749081600000 | 10579.09 |
| 1749168000000 | 10574.7 |
| 1749427200000 | 10573.15 |
| 1749513600000 | 10765.87 |
| 1749600000000 | 10792.61 |
| 1749686400000 | 10791.76 |
| 1749772800000 | 10651.25 |
| 1750032000000 | 10584.33 |
| 1750118400000 | 10657.65 |
| 1750204800000 | 10537.32 |
| 1750291200000 | 10252.1 |
| 1750377600000 | 10128.11 |
| 1750636800000 | 9915.2099 |
| 1750723200000 | 10129.24 |
| 1750809600000 | 10089.99 |
| 1750896000000 | 10256.7099 |
| 1750982400000 | 10245.99 |
| 1751241600000 | 10273.39 |
| 1751328000000 | 10294.2 |
| 1751414400000 | 10208.52 |
| 1751500800000 | 10219.2099 |
| 1751587200000 | 10203.78 |
| 1751846400000 | 10239.42 |
| 1751932800000 | 10200 |
| 1752019200000 | 10246.97 |
| 1752105600000 | 10408.75 |
| 1752192000000 | 10479.2 |
| 1752451200000 | 10500.08 |
| 1752537600000 | 10531.17 |
| 1752624000000 | 10545.2 |
| 1752710400000 | 10584.94 |
| 1752796800000 | 10611.06 |
| 1753056000000 | 10636.12 |
| 1753142400000 | 10551.25 |
| 1753228800000 | 10653.62 |
| 1753315200000 | 10739.68 |
| 1753401600000 | 10644.76 |
| 1753660800000 | 10768.26 |
| 1753747200000 | 10751.47 |
| 1753833600000 | 10668.76 |
| 1753920000000 | 10531.19 |
| 1754006400000 | 10587.36 |
| 1754265600000 | 10514.55 |
| 1754352000000 | 10647.67 |
| 1754438400000 | 10611.82 |
| 1754524800000 | 10727.48 |
| 1754611200000 | 10749.48 |
| 1754870400000 | 10934.9 |
| 1754956800000 | 11203.26 |
| 1755043200000 | 11361.57 |
| 1755129600000 | 11375.73 |
| 1755216000000 | 11224.65 |
| 1755475200000 | 11221.48 |
| 1755561600000 | 11113.18 |
| 1755648000000 | 11248.04 |
| 1755734400000 | 11226.69 |
| 1755820800000 | 11129.24 |
| 1756080000000 | 11313.42 |
| 1756166400000 | 11131.95 |
| 1756252800000 | 11106.31 |
| 1756339200000 | 11075.94 |
| 1756425600000 | 10757.5 |
| STOXX Indonesia All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2024 | -6.8514188825452 | 7.2710264701198 |
| 2023 | 7.7056650941924 | 12.055707987941 |
| 2022 | -2.6095674973039 | -21.116701276493 |
| 2021 | 0.33745209267824 | -1.4860451857469 |
| 2020 | -7.2632333526412 | 19.641040719017 |
| 2019 | 9.0024498524452 | 19.01557992367 |
| 2018 | -10.290085850989 | -15.967204728903 |
| 2019 | -3.4350375208956 | 27.237829764807 |
Methodology
The STOXX Indonesia All Cap Index is a broad market cap weighted index designed to represent the performance of the All Cap companies from Indonesia. STOXX Indonesia All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1169661290 | SWIDACR | .SWIDACR | |
| Gross Return EUR | CH1169661308 | SWIDACGR | .SWIDACGR | |
| Price EUR | CH1169661316 | SWIDACP | .SWIDACP | |
| Price USD | CH1169661282 | SWIDACL | .SWIDACL | |
| Net Return USD | CH1169661266 | SWIDACV | .SWIDACV | |
| Gross Return USD | CH1169661274 | SWIDACGV | .SWIDACGV |
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 |
|---|---|---|---|
| Bank Central Asia Tbk PT | Banks | Indonesia | 17.896% |
| Bank Rakyat Indonesia | Banks | Indonesia | 11.474% |
| Bank Mandiri Tbk PT | Banks | Indonesia | 7.025% |
| PT TELKOM INDONESIA TBK | Telecommunications | Indonesia | 6.001% |
| BARITO RENEWABLES ENERGY | Utilities | Indonesia | 5.722% |
| Astra International Tbk PT | Automobiles and Parts | Indonesia | 4.488% |
| AMMAN MINERAL INTERNASIONAL | Basic Resources | Indonesia | 4.409% |
| BNI Tbk PT | Banks | Indonesia | 2.597% |
| BARITO PACIFIC | Chemicals | Indonesia | 2.385% |
| GOTO GOJEK TOKOPEDIA | Technology | Indonesia | 2.175% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 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.