Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Indonesia
- 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 Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Indonesia covering approximately 85% of investable market capitalization. STOXX Indonesia 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 and Mid 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 | 367.1 | 134.9 | 3.0 | 0.9 | 30.2 | 0.2 | 22.4 | 0.2 | 8.4 |
| STOXX Emerging Markets | 12,242.9 | 6,687.4 | 3.3 | 0.9 | 396.0 | 0.0 | 5.9 | 0.0 | 24.2 |
Supersector weighting (top 10)
| Banks | 52.1 |
|---|---|
| Telecommunications | 9.9 |
| Basic Resources | 9.5 |
| Food, Beverage and Tobacco | 6.0 |
| Automobiles and Parts | 5.4 |
| Personal Care, Drug and Grocery Stores | 3.6 |
| Energy | 3.4 |
| Technology | 2.3 |
| Health Care | 2.2 |
| Construction and Materials | 1.7 |
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 | -7.8 | -0.7 | -8.1 | 22.8 | 20.2 | N/A | N/A | -8.0 | 7.1 | 3.7 |
| STOXX Emerging Markets | -4.0 | -0.9 | 11.2 | -10.6 | 11.0 | N/A | N/A | 11.2 | -3.7 | 2.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Indonesia | N/A | N/A | 13.3 | 16.8 | 23.8 | N/A | N/A | -0.8 | 0.3 | 0.2 |
| STOXX Emerging Markets | N/A | N/A | 14.3 | 16.7 | 17.7 | N/A | N/A | 0.5 | -0.3 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Indonesia | 0.6 | 0.4 | 0.4 | 0.4 | 0.5 | 12.1 | 13.9 | 15.1 | 18.5 | 21.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Indonesia | 0.7 | 0.4 | 0.4 | 0.4 | 0.6 | -4.0 | -0.1 | -1.3 | 0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX Indonesia
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 | 18.5 | 15.3 | 14.8 | 13.8 | 2.5 | 4.1 | 2.8 | 8.3 |
| STOXX Emerging Markets | 12.6 | 12.2 | 11.2 | 11.5 | 1.5 | 2.9 | 0.7 | 0.9 |
Performance and annual returns
| STOXX Indonesia | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 982.92 |
| 1001462400000 | 950.59 |
| 1001548800000 | 920.56 |
| 1001635200000 | 906.1 |
| 1001894400000 | 874.53 |
| 1001980800000 | 834.96 |
| 1002067200000 | 842.54 |
| 1002153600000 | 882.71 |
| 1002240000000 | 869.48 |
| 1002499200000 | 808.49 |
| 1002585600000 | 823.87 |
| 1002672000000 | 813.5 |
| 1002758400000 | 838.6 |
| 1002844800000 | 873.93 |
| 1003104000000 | 874.37 |
| 1003190400000 | 883.25 |
| 1003276800000 | 885.44 |
| 1003363200000 | 901.81 |
| 1003449600000 | 899.68 |
| 1003708800000 | 896.81 |
| 1003795200000 | 886.6 |
| 1003881600000 | 871.28 |
| 1003968000000 | 883.8 |
| 1004054400000 | 867.48 |
| 1004313600000 | 856.04 |
| 1004400000000 | 823.7 |
| 1004486400000 | 842.64 |
| 1004572800000 | 838.14 |
| 1004659200000 | 818.08 |
| 1004918400000 | 770.78 |
| 1005004800000 | 781.84 |
| 1005091200000 | 808.08 |
| 1005177600000 | 848.14 |
| 1005264000000 | 827.71 |
| 1005523200000 | 794.96 |
| 1005609600000 | 768.83 |
| 1005696000000 | 785.83 |
| 1005782400000 | 804.36 |
| 1005868800000 | 813.13 |
| 1006128000000 | 830.84 |
| 1006214400000 | 818.92 |
| 1006300800000 | 824.69 |
| 1006387200000 | 805.82 |
| 1006473600000 | 809.07 |
| 1006732800000 | 819.05 |
| 1006819200000 | 816.94 |
| 1006905600000 | 818.63 |
| 1006992000000 | 802.07 |
| 1007078400000 | 807.72 |
| 1007337600000 | 804.19 |
| 1007424000000 | 789.37 |
| 1007510400000 | 786.66 |
| 1007596800000 | 803.01 |
| 1007683200000 | 810.46 |
| 1007942400000 | 809.98 |
| 1008028800000 | 803.77 |
| 1008115200000 | 825.29 |
| 1008201600000 | 827.47 |
| 1008288000000 | 820.57 |
| 1008547200000 | 820.57 |
| 1008633600000 | 823.8 |
| 1008720000000 | 838.56 |
| 1008806400000 | 849.78 |
| 1008892800000 | 848.32 |
| 1009152000000 | 845.82 |
| 1009238400000 | 845.82 |
| 1009324800000 | 833.85 |
| 1009411200000 | 834.59 |
| 1009497600000 | 886.14 |
| 1009756800000 | 892.54 |
| 1009929600000 | 839.4 |
| 1010016000000 | 837.8 |
| 1010102400000 | 845.63 |
| 1010361600000 | 867.54 |
| 1010448000000 | 865.7 |
| 1010534400000 | 879.78 |
| 1010620800000 | 923.04 |
| 1010707200000 | 965.47 |
| 1010966400000 | 961.01 |
| 1011052800000 | 973.54 |
| 1011139200000 | 984.53 |
| 1011225600000 | 996.7 |
| 1011312000000 | 984.7 |
| 1011571200000 | 973.8 |
| 1011657600000 | 990.91 |
| 1011744000000 | 1012.6 |
| 1011830400000 | 1066.48 |
| 1011916800000 | 1100.54 |
| 1012176000000 | 1057.15 |
| 1012262400000 | 1080.66 |
| 1012348800000 | 1060.13 |
| 1012435200000 | 1080.57 |
| 1012521600000 | 1095.02 |
| 1012780800000 | 1075.7 |
| 1012867200000 | 1074.27 |
| 1012953600000 | 1058.22 |
| 1013040000000 | 1003.9 |
| 1013126400000 | 1007.63 |
| 1013385600000 | 1027.74 |
| 1013472000000 | 1031.28 |
| 1013558400000 | 1014.83 |
| 1013644800000 | 1027.22 |
| 1013731200000 | 1065.09 |
| 1013990400000 | 1102.14 |
| 1014076800000 | 1102.6 |
| 1014163200000 | 1088.37 |
| 1014249600000 | 1084.62 |
| 1014336000000 | 1083.56 |
| 1014595200000 | 1046.89 |
| 1014681600000 | 1038.55 |
| 1014768000000 | 1058.91 |
| 1014854400000 | 1062.3 |
| 1014940800000 | 1063.23 |
| 1015200000000 | 1080.09 |
| 1015286400000 | 1096.04 |
| 1015372800000 | 1192.81 |
| 1015459200000 | 1149.25 |
| 1015545600000 | 1154.18 |
| 1015804800000 | 1148.93 |
| 1015891200000 | 1142.16 |
| 1015977600000 | 1143.95 |
| 1016064000000 | 1132.34 |
| 1016150400000 | 1130.07 |
| 1016409600000 | 1127.02 |
| 1016496000000 | 1123.65 |
| 1016582400000 | 1138.07 |
| 1016668800000 | 1155.94 |
| 1016755200000 | 1195.94 |
| 1017014400000 | 1181.63 |
| 1017100800000 | 1202.92 |
| 1017187200000 | 1194.57 |
| 1017273600000 | 1171.8 |
| 1017360000000 | 1171.8 |
| 1017619200000 | 1204.09 |
| 1017705600000 | 1215.37 |
| 1017792000000 | 1214.23 |
| 1017878400000 | 1308.3 |
| 1017964800000 | 1325.19 |
| 1018224000000 | 1336.49 |
| 1018310400000 | 1327.3 |
| 1018396800000 | 1379.72 |
| 1018483200000 | 1364.32 |
| 1018569600000 | 1406.69 |
| 1018828800000 | 1451.72 |
| 1018915200000 | 1438.84 |
| 1019001600000 | 1398.94 |
| 1019088000000 | 1374.96 |
| 1019174400000 | 1378.84 |
| 1019433600000 | 1364.66 |
| 1019520000000 | 1403.76 |
| 1019606400000 | 1423.68 |
| 1019692800000 | 1405.71 |
| 1019779200000 | 1396.93 |
| 1020038400000 | 1353.37 |
| 1020124800000 | 1381.99 |
| 1020211200000 | 1384.14 |
| 1020297600000 | 1406.07 |
| 1020384000000 | 1407.12 |
| 1020643200000 | 1386.41 |
| 1020729600000 | 1411.53 |
| 1020816000000 | 1415.6 |
| 1020902400000 | 1416.36 |
| 1020988800000 | 1409.5 |
| 1021248000000 | 1381.23 |
| 1021334400000 | 1383.47 |
| 1021420800000 | 1381.53 |
| 1021507200000 | 1345.56 |
| 1021593600000 | 1360.11 |
| 1021852800000 | 1353.21 |
| 1021939200000 | 1351.63 |
| 1022025600000 | 1324.26 |
| 1022112000000 | 1309.79 |
| 1022198400000 | 1323.21 |
| 1022457600000 | 1348.86 |
| 1022544000000 | 1366.29 |
| 1022630400000 | 1388.78 |
| 1022716800000 | 1387.86 |
| 1022803200000 | 1453.17 |
| 1023062400000 | 1463.9 |
| 1023148800000 | 1432.18 |
| 1023235200000 | 1401.17 |
| 1023321600000 | 1355.4 |
| 1023408000000 | 1367.25 |
| 1023667200000 | 1398.04 |
| 1023753600000 | 1404.29 |
| 1023840000000 | 1432.46 |
| 1023926400000 | 1471.08 |
| 1024012800000 | 1526.23 |
| 1024272000000 | 1528.1 |
| 1024358400000 | 1512.68 |
| 1024444800000 | 1504.74 |
| 1024531200000 | 1492.1 |
| 1024617600000 | 1478.36 |
| 1024876800000 | 1440.65 |
| 1024963200000 | 1417.57 |
| 1025049600000 | 1366.41 |
| 1025136000000 | 1385.76 |
| 1025222400000 | 1371.07 |
| 1025481600000 | 1338.03 |
| 1025568000000 | 1296.08 |
| 1025654400000 | 1256.72 |
| 1025740800000 | 1323.22 |
| 1025827200000 | 1347.55 |
| 1026086400000 | 1307.56 |
| 1026172800000 | 1305.77 |
| 1026259200000 | 1297.22 |
| 1026345600000 | 1246.58 |
| 1026432000000 | 1278.63 |
| 1026691200000 | 1302.32 |
| 1026777600000 | 1306.45 |
| 1026864000000 | 1306.28 |
| 1026950400000 | 1368.09 |
| 1027036800000 | 1366.38 |
| 1027296000000 | 1321.67 |
| 1027382400000 | 1302.28 |
| 1027468800000 | 1248.16 |
| 1027555200000 | 1254.4 |
| 1027641600000 | 1202.82 |
| 1027900800000 | 1240.03 |
| 1027987200000 | 1287.57 |
| 1028073600000 | 1293.25 |
| 1028160000000 | 1278.64 |
| 1028246400000 | 1262.49 |
| 1028505600000 | 1218.32 |
| 1028592000000 | 1184.95 |
| 1028678400000 | 1202.44 |
| 1028764800000 | 1200.61 |
| 1028851200000 | 1229.44 |
| 1029110400000 | 1248.2 |
| 1029196800000 | 1266 |
| 1029283200000 | 1268.79 |
| 1029369600000 | 1260.97 |
| 1029456000000 | 1275.88 |
| 1029715200000 | 1260.94 |
| 1029801600000 | 1273.37 |
| 1029888000000 | 1275.79 |
| 1029974400000 | 1279.97 |
| 1030060800000 | 1309.02 |
| 1030320000000 | 1291.7 |
| 1030406400000 | 1266.11 |
| 1030492800000 | 1229.38 |
| 1030579200000 | 1217.18 |
| 1030665600000 | 1237.8 |
| 1030924800000 | 1223.22 |
| 1031011200000 | 1164.83 |
| 1031097600000 | 1116.28 |
| 1031184000000 | 1142.48 |
| 1031270400000 | 1154.79 |
| 1031529600000 | 1173.05 |
| 1031616000000 | 1169.63 |
| 1031702400000 | 1158.97 |
| 1031788800000 | 1148.33 |
| 1031875200000 | 1103.35 |
| 1032134400000 | 1105.33 |
| 1032220800000 | 1133.29 |
| 1032307200000 | 1116.02 |
| 1032393600000 | 1098.93 |
| 1032480000000 | 1099.9 |
| 1032739200000 | 1093.91 |
| 1032825600000 | 1096.2 |
| 1032912000000 | 1091.19 |
| 1032998400000 | 1103.22 |
| 1033084800000 | 1114.84 |
| 1033344000000 | 1181.89 |
| 1033430400000 | 1102.92 |
| 1033516800000 | 1099.36 |
| 1033603200000 | 1098.27 |
| 1033689600000 | 1098.27 |
| 1033948800000 | 1080.09 |
| 1034035200000 | 1083.41 |
| 1034121600000 | 1046.28 |
| 1034208000000 | 1013.15 |
| 1034294400000 | 965.02 |
| 1034553600000 | 786.02 |
| 1034640000000 | 822.47 |
| 1034726400000 | 901.67 |
| 1034812800000 | 899.01 |
| 1034899200000 | 916.54 |
| 1035158400000 | 916.17 |
| 1035244800000 | 888.36 |
| 1035331200000 | 889.11 |
| 1035417600000 | 893.9 |
| 1035504000000 | 889.21 |
| 1035763200000 | 917.85 |
| 1035849600000 | 921.07 |
| 1035936000000 | 930.09 |
| 1036022400000 | 970.11 |
| 1036108800000 | 974.79 |
| 1036368000000 | 1030.15 |
| 1036454400000 | 996.89 |
| 1036540800000 | 982.22 |
| 1036627200000 | 985.78 |
| 1036713600000 | 980.29 |
| 1036972800000 | 970.93 |
| 1037059200000 | 1014.65 |
| 1037145600000 | 1008.45 |
| 1037232000000 | 1037.89 |
| 1037318400000 | 1026.72 |
| 1037577600000 | 1014.79 |
| 1037664000000 | 1022.23 |
| 1037750400000 | 1029.46 |
| 1037836800000 | 1031.53 |
| 1037923200000 | 1052.3 |
| 1038182400000 | 1054.51 |
| 1038268800000 | 1049.84 |
| 1038355200000 | 1054.85 |
| 1038441600000 | 1097.39 |
| 1038528000000 | 1107.13 |
| 1038787200000 | 1100.58 |
| 1038873600000 | 1132.89 |
| 1038960000000 | 1138.5 |
| 1039046400000 | 1138.5 |
| 1039132800000 | 1138.5 |
| 1039392000000 | 1140.08 |
| 1039478400000 | 1140.08 |
| 1039564800000 | 1127.01 |
| 1039651200000 | 1149.84 |
| 1039737600000 | 1148.58 |
| 1039996800000 | 1191.93 |
| 1040083200000 | 1196.61 |
| 1040169600000 | 1192.3 |
| 1040256000000 | 1224.2 |
| 1040342400000 | 1255.07 |
| 1040601600000 | 1253.34 |
| 1040688000000 | 1251.93 |
| 1040774400000 | 1251.93 |
| 1040860800000 | 1251.93 |
| 1040947200000 | 1234.11 |
| 1041206400000 | 1229.62 |
| 1041292800000 | 1229.62 |
| 1041465600000 | 1179.3 |
| 1041552000000 | 1171.74 |
| 1041811200000 | 1134.83 |
| 1041897600000 | 1115.58 |
| 1041984000000 | 1116.26 |
| 1042070400000 | 1144.57 |
| 1042156800000 | 1142.55 |
| 1042416000000 | 1139.84 |
| 1042502400000 | 1183.95 |
| 1042588800000 | 1161.82 |
| 1042675200000 | 1110.21 |
| 1042761600000 | 1140.47 |
| 1043020800000 | 1146.79 |
| 1043107200000 | 1152.54 |
| 1043193600000 | 1149.35 |
| 1043280000000 | 1162.44 |
| 1043366400000 | 1151.23 |
| 1043625600000 | 1109.97 |
| 1043712000000 | 1125.33 |
| 1043798400000 | 1106.55 |
| 1043884800000 | 1110.5 |
| 1043971200000 | 1094.13 |
| 1044230400000 | 1102.49 |
| 1044316800000 | 1121.34 |
| 1044403200000 | 1107.04 |
| 1044489600000 | 1106.22 |
| 1044576000000 | 1114.17 |
| 1044835200000 | 1136.76 |
| 1044921600000 | 1110.53 |
| 1045008000000 | 1110.53 |
| 1045094400000 | 1121.18 |
| 1045180800000 | 1150.73 |
| 1045440000000 | 1169.86 |
| 1045526400000 | 1168.72 |
| 1045612800000 | 1172.06 |
| 1045699200000 | 1167.81 |
| 1045785600000 | 1173.98 |
| 1046044800000 | 1189.38 |
| 1046131200000 | 1168.03 |
| 1046217600000 | 1157.76 |
| 1046304000000 | 1163.34 |
| 1046390400000 | 1158.84 |
| 1046649600000 | 1158.84 |
| 1046736000000 | 1132.93 |
| 1046822400000 | 1118.38 |
| 1046908800000 | 1126.92 |
| 1046995200000 | 1097.3 |
| 1047254400000 | 1065.86 |
| 1047340800000 | 1056.93 |
| 1047427200000 | 1086.42 |
| 1047513600000 | 1072.42 |
| 1047600000000 | 1093.63 |
| 1047859200000 | 1056.67 |
| 1047945600000 | 1065.18 |
| 1048032000000 | 1063.47 |
| 1048118400000 | 1116.1 |
| 1048204800000 | 1113.32 |
| 1048464000000 | 1133.2 |
| 1048550400000 | 1140.69 |
| 1048636800000 | 1169.26 |
| 1048723200000 | 1163.46 |
| 1048809600000 | 1159.42 |
| 1049068800000 | 1132.62 |
| 1049155200000 | 1142.25 |
| 1049241600000 | 1142.38 |
| 1049328000000 | 1149.23 |
| 1049414400000 | 1165.12 |
| 1049673600000 | 1254.04 |
| 1049760000000 | 1217.69 |
| 1049846400000 | 1268.5 |
| 1049932800000 | 1271.86 |
| 1050019200000 | 1289 |
| 1050278400000 | 1263.5 |
| 1050364800000 | 1289.9 |
| 1050451200000 | 1306.01 |
| 1050537600000 | 1314.93 |
| 1050624000000 | 1314.93 |
| 1050883200000 | 1339.73 |
| 1050969600000 | 1308.3 |
| 1051056000000 | 1327.64 |
| 1051142400000 | 1309.82 |
| 1051228800000 | 1276.52 |
| 1051488000000 | 1250.74 |
| 1051574400000 | 1303.4 |
| 1051660800000 | 1321.38 |
| 1051747200000 | 1319.64 |
| 1051833600000 | 1303.6 |
| 1052092800000 | 1375.65 |
| 1052179200000 | 1373.87 |
| 1052265600000 | 1417.09 |
| 1052352000000 | 1413.12 |
| 1052438400000 | 1411.22 |
| 1052697600000 | 1461.14 |
| 1052784000000 | 1459.26 |
| 1052870400000 | 1430.74 |
| 1052956800000 | 1430.74 |
| 1053043200000 | 1429.05 |
| 1053302400000 | 1397.68 |
| 1053388800000 | 1435.9 |
| 1053475200000 | 1439.26 |
| 1053561600000 | 1429.02 |
| 1053648000000 | 1470.25 |
| 1053907200000 | 1506.77 |
| 1053993600000 | 1506.48 |
| 1054080000000 | 1561.25 |
| 1054166400000 | 1552.69 |
| 1054252800000 | 1560.16 |
| 1054512000000 | 1631.12 |
| 1054598400000 | 1615.32 |
| 1054684800000 | 1652.98 |
| 1054771200000 | 1666.62 |
| 1054857600000 | 1650.15 |
| 1055116800000 | 1673.84 |
| 1055203200000 | 1669.26 |
| 1055289600000 | 1651.09 |
| 1055376000000 | 1585.3 |
| 1055462400000 | 1630.09 |
| 1055721600000 | 1646.78 |
| 1055808000000 | 1642.95 |
| 1055894400000 | 1600.87 |
| 1055980800000 | 1613.77 |
| 1056067200000 | 1624.39 |
| 1056326400000 | 1604.52 |
| 1056412800000 | 1602.11 |
| 1056499200000 | 1599.32 |
| 1056585600000 | 1598.76 |
| 1056672000000 | 1629.07 |
| 1056931200000 | 1640.07 |
| 1057017600000 | 1667.14 |
| 1057104000000 | 1657.95 |
| 1057190400000 | 1656.2 |
| 1057276800000 | 1651.9 |
| 1057536000000 | 1676.63 |
| 1057622400000 | 1698.18 |
| 1057708800000 | 1689.95 |
| 1057795200000 | 1683.74 |
| 1057881600000 | 1701.13 |
| 1058140800000 | 1699.47 |
| 1058227200000 | 1692.78 |
| 1058313600000 | 1671.58 |
| 1058400000000 | 1652.57 |
| 1058486400000 | 1645.97 |
| 1058745600000 | 1644.43 |
| 1058832000000 | 1606.93 |
| 1058918400000 | 1544.38 |
| 1059004800000 | 1513.97 |
| 1059091200000 | 1539.31 |
| 1059350400000 | 1545.03 |
| 1059436800000 | 1523.03 |
| 1059523200000 | 1521.59 |
| 1059609600000 | 1517.02 |
| 1059696000000 | 1502.26 |
| 1059955200000 | 1475.4 |
| 1060041600000 | 1407.07 |
| 1060128000000 | 1427.67 |
| 1060214400000 | 1483.16 |
| 1060300800000 | 1448.2 |
| 1060560000000 | 1448.96 |
| 1060646400000 | 1449.81 |
| 1060732800000 | 1480.79 |
| 1060819200000 | 1484.54 |
| 1060905600000 | 1519.83 |
| 1061164800000 | 1524.65 |
| 1061251200000 | 1546.15 |
| 1061337600000 | 1564.17 |
| 1061424000000 | 1570.37 |
| 1061510400000 | 1576.33 |
| 1061769600000 | 1562.45 |
| 1061856000000 | 1553.62 |
| 1061942400000 | 1555.89 |
| 1062028800000 | 1539.56 |
| 1062115200000 | 1537.84 |
| 1062374400000 | 1547.6 |
| 1062460800000 | 1562.73 |
| 1062547200000 | 1628.13 |
| 1062633600000 | 1682.31 |
| 1062720000000 | 1739.17 |
| 1062979200000 | 1737.09 |
| 1063065600000 | 1723.89 |
| 1063152000000 | 1689.85 |
| 1063238400000 | 1634.9 |
| 1063324800000 | 1694.97 |
| 1063584000000 | 1697.94 |
| 1063670400000 | 1728.56 |
| 1063756800000 | 1745.91 |
| 1063843200000 | 1727.37 |
| 1063929600000 | 1742.13 |
| 1064188800000 | 1746.26 |
| 1064275200000 | 1786.98 |
| 1064361600000 | 1870.41 |
| 1064448000000 | 1853 |
| 1064534400000 | 1846.53 |
| 1064793600000 | 1851.21 |
| 1064880000000 | 1857.17 |
| 1064966400000 | 1904.44 |
| 1065052800000 | 1975.3 |
| 1065139200000 | 1971.89 |
| 1065398400000 | 1938.09 |
| 1065484800000 | 1934.79 |
| 1065571200000 | 1974.02 |
| 1065657600000 | 2043.12 |
| 1065744000000 | 2074.19 |
| 1066003200000 | 2067.64 |
| 1066089600000 | 2040.81 |
| 1066176000000 | 2037.18 |
| 1066262400000 | 2048.76 |
| 1066348800000 | 2048.36 |
| 1066608000000 | 2065.51 |
| 1066694400000 | 2050.69 |
| 1066780800000 | 2060.73 |
| 1066867200000 | 1996.46 |
| 1066953600000 | 1988.58 |
| 1067212800000 | 1940.92 |
| 1067299200000 | 1938.85 |
| 1067385600000 | 1958.75 |
| 1067472000000 | 1981.67 |
| 1067558400000 | 1962.85 |
| 1067817600000 | 1913.2 |
| 1067904000000 | 1939.56 |
| 1067990400000 | 1995.23 |
| 1068076800000 | 1999.98 |
| 1068163200000 | 1970.78 |
| 1068422400000 | 1929.36 |
| 1068508800000 | 1924.53 |
| 1068595200000 | 1949.16 |
| 1068681600000 | 1928.64 |
| 1068768000000 | 1903.93 |
| 1069027200000 | 1912.58 |
| 1069113600000 | 1911.13 |
| 1069200000000 | 1906.23 |
| 1069286400000 | 1894.8 |
| 1069372800000 | 1937.54 |
| 1069632000000 | 1937.54 |
| 1069718400000 | 1937.54 |
| 1069804800000 | 1937.54 |
| 1069891200000 | 1937.54 |
| 1069977600000 | 1940.39 |
| 1070236800000 | 1968.63 |
| 1070323200000 | 1994.37 |
| 1070409600000 | 2033.89 |
| 1070496000000 | 2018.42 |
| 1070582400000 | 1990.25 |
| 1070841600000 | 2034.68 |
| 1070928000000 | 2027.83 |
| 1071014400000 | 2029.06 |
| 1071100800000 | 2048.18 |
| 1071187200000 | 2071.93 |
| 1071446400000 | 2090.9 |
| 1071532800000 | 2083.6 |
| 1071619200000 | 2055.16 |
| 1071705600000 | 2075.32 |
| 1071792000000 | 2098.82 |
| 1072051200000 | 2082.89 |
| 1072137600000 | 2102.94 |
| 1072224000000 | 2103.81 |
| 1072310400000 | 2103.81 |
| 1072396800000 | 2103.81 |
| 1072656000000 | 2161.34 |
| 1072742400000 | 2163.44 |
| 1072828800000 | 2177.69 |
| 1073001600000 | 2227.42 |
| 1073260800000 | 2351.82 |
| 1073347200000 | 2404.78 |
| 1073433600000 | 2310.76 |
| 1073520000000 | 2403.63 |
| 1073606400000 | 2449.36 |
| 1073865600000 | 2397.2 |
| 1073952000000 | 2423.57 |
| 1074038400000 | 2442.74 |
| 1074124800000 | 2437.15 |
| 1074211200000 | 2471.63 |
| 1074470400000 | 2465.54 |
| 1074556800000 | 2481.19 |
| 1074643200000 | 2496.65 |
| 1074729600000 | 2496.65 |
| 1074816000000 | 2514.8 |
| 1075075200000 | 2506.76 |
| 1075161600000 | 2484.54 |
| 1075248000000 | 2457.9 |
| 1075334400000 | 2432.83 |
| 1075420800000 | 2384.34 |
| 1075680000000 | 2384.34 |
| 1075766400000 | 2288.86 |
| 1075852800000 | 2259.38 |
| 1075939200000 | 2293.68 |
| 1076025600000 | 2354.69 |
| 1076284800000 | 2405.2 |
| 1076371200000 | 2422.12 |
| 1076457600000 | 2422.05 |
| 1076544000000 | 2413.47 |
| 1076630400000 | 2436.69 |
| 1076889600000 | 2440.55 |
| 1076976000000 | 2426.73 |
| 1077062400000 | 2457.58 |
| 1077148800000 | 2459.06 |
| 1077235200000 | 2475.42 |
| 1077494400000 | 2475.42 |
| 1077580800000 | 2404.04 |
| 1077667200000 | 2391.47 |
| 1077753600000 | 2382.59 |
| 1077840000000 | 2349.38 |
| 1078099200000 | 2369.57 |
| 1078185600000 | 2396.95 |
| 1078272000000 | 2362.93 |
| 1078358400000 | 2344.17 |
| 1078444800000 | 2346.29 |
| 1078704000000 | 2330.41 |
| 1078790400000 | 2339.04 |
| 1078876800000 | 2289.41 |
| 1078963200000 | 2198.57 |
| 1079049600000 | 2228.63 |
| 1079308800000 | 2141.46 |
| 1079395200000 | 2129.3 |
| 1079481600000 | 2210.49 |
| 1079568000000 | 2217.16 |
| 1079654400000 | 2245.84 |
| 1079913600000 | 2245.84 |
| 1080000000000 | 2198.05 |
| 1080086400000 | 2196.17 |
| 1080172800000 | 2167.89 |
| 1080259200000 | 2119.96 |
| 1080518400000 | 2126.08 |
| 1080604800000 | 2198.61 |
| 1080691200000 | 2227.85 |
| 1080777600000 | 2245.83 |
| 1080864000000 | 2278.99 |
| 1081123200000 | 2273.15 |
| 1081209600000 | 2360.64 |
| 1081296000000 | 2395.99 |
| 1081382400000 | 2404.14 |
| 1081468800000 | 2404.14 |
| 1081728000000 | 2363.62 |
| 1081814400000 | 2379.78 |
| 1081900800000 | 2406.12 |
| 1081987200000 | 2377.42 |
| 1082073600000 | 2387.19 |
| 1082332800000 | 2425.56 |
| 1082419200000 | 2553.98 |
| 1082505600000 | 2550.37 |
| 1082592000000 | 2484.87 |
| 1082678400000 | 2561.3 |
| 1082937600000 | 2584.33 |
| 1083024000000 | 2578.31 |
| 1083110400000 | 2567.31 |
| 1083196800000 | 2486.39 |
| 1083283200000 | 2405.05 |
| 1083542400000 | 2403.96 |
| 1083628800000 | 2428 |
| 1083715200000 | 2351.92 |
| 1083801600000 | 2289.68 |
| 1083888000000 | 2296.05 |
| 1084147200000 | 2132.19 |
| 1084233600000 | 2142.08 |
| 1084320000000 | 2227.33 |
| 1084406400000 | 2207.13 |
| 1084492800000 | 2151.54 |
| 1084752000000 | 1985.33 |
| 1084838400000 | 2005.11 |
| 1084924800000 | 2134.01 |
| 1085011200000 | 2136.14 |
| 1085097600000 | 2190.89 |
| 1085356800000 | 2205.61 |
| 1085443200000 | 2104.69 |
| 1085529600000 | 2097.35 |
| 1085616000000 | 2150.69 |
| 1085702400000 | 2168.07 |
| 1085961600000 | 2159.7 |
| 1086048000000 | 2128.36 |
| 1086134400000 | 2065.27 |
| 1086220800000 | 2064.18 |
| 1086307200000 | 1982.5 |
| 1086566400000 | 2013.85 |
| 1086652800000 | 2039.6 |
| 1086739200000 | 2038.9 |
| 1086825600000 | 2012.38 |
| 1086912000000 | 2005.41 |
| 1087171200000 | 1973.55 |
| 1087257600000 | 2005.69 |
| 1087344000000 | 2013.81 |
| 1087430400000 | 1988.27 |
| 1087516800000 | 1966.49 |
| 1087776000000 | 1960.75 |
| 1087862400000 | 1963.86 |
| 1087948800000 | 2019.84 |
| 1088035200000 | 2053.14 |
| 1088121600000 | 2094.31 |
| 1088380800000 | 2088.81 |
| 1088467200000 | 2093.6 |
| 1088553600000 | 2111.44 |
| 1088640000000 | 2152.54 |
| 1088726400000 | 2236.75 |
| 1088985600000 | 2236.75 |
| 1089072000000 | 2365.71 |
| 1089158400000 | 2357.85 |
| 1089244800000 | 2298 |
| 1089331200000 | 2336.18 |
| 1089590400000 | 2340.73 |
| 1089676800000 | 2306.74 |
| 1089763200000 | 2264.05 |
| 1089849600000 | 2269.33 |
| 1089936000000 | 2339.79 |
| 1090195200000 | 2315.24 |
| 1090281600000 | 2310.49 |
| 1090368000000 | 2327.46 |
| 1090454400000 | 2310.72 |
| 1090540800000 | 2316.7 |
| 1090800000000 | 2295.81 |
| 1090886400000 | 2296.84 |
| 1090972800000 | 2281.49 |
| 1091059200000 | 2272.78 |
| 1091145600000 | 2280.09 |
| 1091404800000 | 2248.24 |
| 1091491200000 | 2250.54 |
| 1091577600000 | 2223.31 |
| 1091664000000 | 2230.37 |
| 1091750400000 | 2213.53 |
| 1092009600000 | 2220.67 |
| 1092096000000 | 2204.43 |
| 1092182400000 | 2227.54 |
| 1092268800000 | 2212.87 |
| 1092355200000 | 2208.04 |
| 1092614400000 | 2192.37 |
| 1092700800000 | 2192.84 |
| 1092787200000 | 2206.89 |
| 1092873600000 | 2219.26 |
| 1092960000000 | 2209 |
| 1093219200000 | 2191.65 |
| 1093305600000 | 2189.22 |
| 1093392000000 | 2164.54 |
| 1093478400000 | 2161.19 |
| 1093564800000 | 2201.35 |
| 1093824000000 | 2222.67 |
| 1093910400000 | 2225.83 |
| 1093996800000 | 2328.94 |
| 1094083200000 | 2360.5 |
| 1094169600000 | 2380.08 |
| 1094428800000 | 2373.97 |
| 1094515200000 | 2366.04 |
| 1094601600000 | 2363.09 |
| 1094688000000 | 2324.25 |
| 1094774400000 | 2372.52 |
| 1095033600000 | 2377.64 |
| 1095120000000 | 2455.99 |
| 1095206400000 | 2467.73 |
| 1095292800000 | 2493.04 |
| 1095379200000 | 2478.44 |
| 1095638400000 | 2478.72 |
| 1095724800000 | 2519.71 |
| 1095811200000 | 2467.66 |
| 1095897600000 | 2443.98 |
| 1095984000000 | 2455.37 |
| 1096243200000 | 2426.35 |
| 1096329600000 | 2390.51 |
| 1096416000000 | 2404.89 |
| 1096502400000 | 2439.59 |
| 1096588800000 | 2488.75 |
| 1096848000000 | 2581.6 |
| 1096934400000 | 2612.21 |
| 1097020800000 | 2575.26 |
| 1097107200000 | 2552.48 |
| 1097193600000 | 2562.16 |
| 1097452800000 | 2588.32 |
| 1097539200000 | 2537.95 |
| 1097625600000 | 2572.64 |
| 1097712000000 | 2566.61 |
| 1097798400000 | 2567.04 |
| 1098057600000 | 2551.27 |
| 1098144000000 | 2576.69 |
| 1098230400000 | 2541.74 |
| 1098316800000 | 2506.69 |
| 1098403200000 | 2562.11 |
| 1098662400000 | 2557.61 |
| 1098748800000 | 2517.84 |
| 1098835200000 | 2530.03 |
| 1098921600000 | 2586.87 |
| 1099008000000 | 2584.69 |
| 1099267200000 | 2610.21 |
| 1099353600000 | 2690.18 |
| 1099440000000 | 2722.24 |
| 1099526400000 | 2696.24 |
| 1099612800000 | 2719.62 |
| 1099872000000 | 2746.49 |
| 1099958400000 | 2777.16 |
| 1100044800000 | 2805.14 |
| 1100131200000 | 2808.14 |
| 1100217600000 | 2844.62 |
| 1100476800000 | 2845.88 |
| 1100563200000 | 2846.99 |
| 1100649600000 | 2843.83 |
| 1100736000000 | 2845.41 |
| 1100822400000 | 2844.15 |
| 1101081600000 | 2885.5 |
| 1101168000000 | 2938.66 |
| 1101254400000 | 2985.02 |
| 1101340800000 | 2930.58 |
| 1101427200000 | 2938.82 |
| 1101686400000 | 2943.25 |
| 1101772800000 | 2985.71 |
| 1101859200000 | 3015.64 |
| 1101945600000 | 3056.04 |
| 1102032000000 | 2993.83 |
| 1102291200000 | 2996.42 |
| 1102377600000 | 3010.76 |
| 1102464000000 | 2983.49 |
| 1102550400000 | 2943.56 |
| 1102636800000 | 2840.9 |
| 1102896000000 | 2809.08 |
| 1102982400000 | 2751.09 |
| 1103068800000 | 2826.72 |
| 1103155200000 | 2883.91 |
| 1103241600000 | 2932.4 |
| 1103500800000 | 2902.51 |
| 1103587200000 | 2924.83 |
| 1103673600000 | 2952.57 |
| 1103760000000 | 2969.44 |
| 1103846400000 | 2975.84 |
| 1104105600000 | 2994.1 |
| 1104192000000 | 2998.78 |
| 1104278400000 | 3008.08 |
| 1104364800000 | 2982.14 |
| 1104451200000 | 2997.4 |
| 1104710400000 | 2986.27 |
| 1104796800000 | 3022.85 |
| 1104883200000 | 3021.41 |
| 1104969600000 | 3071.02 |
| 1105056000000 | 3097.21 |
| 1105315200000 | 3039.67 |
| 1105401600000 | 3012.4 |
| 1105488000000 | 3023.65 |
| 1105574400000 | 3103.32 |
| 1105660800000 | 3110.22 |
| 1105920000000 | 3136.04 |
| 1106006400000 | 3107.72 |
| 1106092800000 | 3119.7 |
| 1106179200000 | 3141.91 |
| 1106265600000 | 3144.65 |
| 1106524800000 | 3116.07 |
| 1106611200000 | 3095.56 |
| 1106697600000 | 3135.28 |
| 1106784000000 | 3181.56 |
| 1106870400000 | 3215.68 |
| 1107129600000 | 3186.07 |
| 1107216000000 | 3168.78 |
| 1107302400000 | 3218.11 |
| 1107388800000 | 3191.84 |
| 1107475200000 | 3188.94 |
| 1107734400000 | 3146.22 |
| 1107820800000 | 3087.82 |
| 1107907200000 | 3087.82 |
| 1107993600000 | 3087.82 |
| 1108080000000 | 3128.75 |
| 1108339200000 | 3150.39 |
| 1108425600000 | 3182.37 |
| 1108512000000 | 3195.08 |
| 1108598400000 | 3214.77 |
| 1108684800000 | 3257.69 |
| 1108944000000 | 3235.51 |
| 1109030400000 | 3266.6 |
| 1109116800000 | 3288.73 |
| 1109203200000 | 3286.19 |
| 1109289600000 | 3200.37 |
| 1109548800000 | 3143.28 |
| 1109635200000 | 3213.76 |
| 1109721600000 | 3157.51 |
| 1109808000000 | 3169.46 |
| 1109894400000 | 3178.98 |
| 1110153600000 | 3220.65 |
| 1110240000000 | 3219.29 |
| 1110326400000 | 3226.88 |
| 1110412800000 | 3169.65 |
| 1110499200000 | 3169.65 |
| 1110758400000 | 3208.33 |
| 1110844800000 | 3193.97 |
| 1110931200000 | 3248.88 |
| 1111017600000 | 3241.32 |
| 1111104000000 | 3289.26 |
| 1111363200000 | 3286.13 |
| 1111449600000 | 3299.92 |
| 1111536000000 | 3266.25 |
| 1111622400000 | 3171.05 |
| 1111708800000 | 3171.05 |
| 1111968000000 | 3131.05 |
| 1112054400000 | 3025.9 |
| 1112140800000 | 3018.7 |
| 1112227200000 | 3071.19 |
| 1112313600000 | 3131.06 |
| 1112572800000 | 3165.12 |
| 1112659200000 | 3150.52 |
| 1112745600000 | 3153.79 |
| 1112832000000 | 3158.48 |
| 1112918400000 | 3134.08 |
| 1113177600000 | 3117.38 |
| 1113264000000 | 3114.69 |
| 1113350400000 | 3138.96 |
| 1113436800000 | 3106.56 |
| 1113523200000 | 3063.67 |
| 1113782400000 | 2957.6 |
| 1113868800000 | 2969.84 |
| 1113955200000 | 3009.18 |
| 1114041600000 | 2922.91 |
| 1114128000000 | 2922.91 |
| 1114387200000 | 2820.97 |
| 1114473600000 | 2866.86 |
| 1114560000000 | 2892.36 |
| 1114646400000 | 2901.55 |
| 1114732800000 | 2878.93 |
| 1114992000000 | 2882.82 |
| 1115078400000 | 2882.05 |
| 1115164800000 | 2943.68 |
| 1115251200000 | 2942.9 |
| 1115337600000 | 3015.53 |
| 1115596800000 | 3049.45 |
| 1115683200000 | 3025.26 |
| 1115769600000 | 2958.79 |
| 1115856000000 | 2964.99 |
| 1115942400000 | 2959.96 |
| 1116201600000 | 2929.9 |
| 1116288000000 | 2958.9 |
| 1116374400000 | 2929.27 |
| 1116460800000 | 2959.83 |
| 1116547200000 | 2972.84 |
| 1116806400000 | 2961.49 |
| 1116892800000 | 2961.02 |
| 1116979200000 | 2981.49 |
| 1117065600000 | 3004.74 |
| 1117152000000 | 3004.11 |
| 1117411200000 | 2996.3 |
| 1117497600000 | 3065.12 |
| 1117584000000 | 3050.27 |
| 1117670400000 | 3089.77 |
| 1117756800000 | 3063.99 |
| 1118016000000 | 3073.56 |
| 1118102400000 | 3063.47 |
| 1118188800000 | 3034.61 |
| 1118275200000 | 3027.36 |
| 1118361600000 | 3040.42 |
| 1118620800000 | 3059.86 |
| 1118707200000 | 3097.68 |
| 1118793600000 | 3131.68 |
| 1118880000000 | 3152.49 |
| 1118966400000 | 3221.2 |
| 1119225600000 | 3228.36 |
| 1119312000000 | 3176.09 |
| 1119398400000 | 3165.7 |
| 1119484800000 | 3177.65 |
| 1119571200000 | 3180.84 |
| 1119830400000 | 3130.55 |
| 1119916800000 | 3144.43 |
| 1120003200000 | 3145.45 |
| 1120089600000 | 3112.88 |
| 1120176000000 | 3183.56 |
| 1120435200000 | 3153.73 |
| 1120521600000 | 3118.15 |
| 1120608000000 | 3103.71 |
| 1120694400000 | 3062.28 |
| 1120780800000 | 3064.48 |
| 1121040000000 | 3118.63 |
| 1121126400000 | 3139.77 |
| 1121212800000 | 3137.11 |
| 1121299200000 | 3138.76 |
| 1121385600000 | 3146.52 |
| 1121644800000 | 3141.8 |
| 1121731200000 | 3146.9 |
| 1121817600000 | 3178.95 |
| 1121904000000 | 3253.01 |
| 1121990400000 | 3338.45 |
| 1122249600000 | 3311.74 |
| 1122336000000 | 3335.12 |
| 1122422400000 | 3300.88 |
| 1122508800000 | 3332.95 |
| 1122595200000 | 3338.22 |
| 1122854400000 | 3341.39 |
| 1122940800000 | 3386.22 |
| 1123027200000 | 3376.93 |
| 1123113600000 | 3344.77 |
| 1123200000000 | 3284.4 |
| 1123459200000 | 3205.42 |
| 1123545600000 | 3209.01 |
| 1123632000000 | 3279.83 |
| 1123718400000 | 3222.36 |
| 1123804800000 | 3169.47 |
| 1124064000000 | 3048.72 |
| 1124150400000 | 3023.92 |
| 1124236800000 | 3026.98 |
| 1124323200000 | 2971.15 |
| 1124409600000 | 2935.18 |
| 1124668800000 | 2898.04 |
| 1124755200000 | 2842.4 |
| 1124841600000 | 2718.61 |
| 1124928000000 | 2756.9 |
| 1125014400000 | 2722.39 |
| 1125273600000 | 2494.68 |
| 1125360000000 | 2697.38 |
| 1125446400000 | 2774.11 |
| 1125532800000 | 2741.2 |
| 1125619200000 | 2722.66 |
| 1125878400000 | 2720.36 |
| 1125964800000 | 2761.93 |
| 1126051200000 | 2757.1 |
| 1126137600000 | 2834.52 |
| 1126224000000 | 2955.1 |
| 1126483200000 | 3004.02 |
| 1126569600000 | 2931.62 |
| 1126656000000 | 2850.41 |
| 1126742400000 | 2793.38 |
| 1126828800000 | 2785.48 |
| 1127088000000 | 2826.72 |
| 1127174400000 | 2786.98 |
| 1127260800000 | 2756.12 |
| 1127347200000 | 2660.66 |
| 1127433600000 | 2653.07 |
| 1127692800000 | 2728.62 |
| 1127779200000 | 2713.3 |
| 1127865600000 | 2651.19 |
| 1127952000000 | 2721.52 |
| 1128038400000 | 2819 |
| 1128297600000 | 2840.36 |
| 1128384000000 | 2934.06 |
| 1128470400000 | 2979.46 |
| 1128556800000 | 2932.91 |
| 1128643200000 | 2926.09 |
| 1128902400000 | 2938.74 |
| 1128988800000 | 2930.19 |
| 1129075200000 | 2898.94 |
| 1129161600000 | 2867.23 |
| 1129248000000 | 2878.35 |
| 1129507200000 | 2860.05 |
| 1129593600000 | 2877.51 |
| 1129680000000 | 2816.27 |
| 1129766400000 | 2802.88 |
| 1129852800000 | 2810.42 |
| 1130112000000 | 2799.48 |
| 1130198400000 | 2794.82 |
| 1130284800000 | 2803.43 |
| 1130371200000 | 2807.04 |
| 1130457600000 | 2786.04 |
| 1130716800000 | 2781.95 |
| 1130803200000 | 2813.78 |
| 1130889600000 | 2804.68 |
| 1130976000000 | 2806.5 |
| 1131062400000 | 2805.38 |
| 1131321600000 | 2794.96 |
| 1131408000000 | 2791.5 |
| 1131494400000 | 2821.11 |
| 1131580800000 | 2789.73 |
| 1131667200000 | 2732.48 |
| 1131926400000 | 2710.58 |
| 1132012800000 | 2710 |
| 1132099200000 | 2737.31 |
| 1132185600000 | 2742.64 |
| 1132272000000 | 2798.44 |
| 1132531200000 | 2834.78 |
| 1132617600000 | 2842.75 |
| 1132704000000 | 2814.41 |
| 1132790400000 | 2869.93 |
| 1132876800000 | 2863.26 |
| 1133136000000 | 2883.35 |
| 1133222400000 | 2895.48 |
| 1133308800000 | 2940.77 |
| 1133395200000 | 2929.79 |
| 1133481600000 | 3014.12 |
| 1133740800000 | 3025.88 |
| 1133827200000 | 3048.8 |
| 1133913600000 | 3162.04 |
| 1134000000000 | 3202.43 |
| 1134086400000 | 3229.26 |
| 1134345600000 | 3239.34 |
| 1134432000000 | 3250.99 |
| 1134518400000 | 3230.1 |
| 1134604800000 | 3164.79 |
| 1134691200000 | 3102.82 |
| 1134950400000 | 3177.23 |
| 1135036800000 | 3183.09 |
| 1135123200000 | 3184.47 |
| 1135209600000 | 3198.65 |
| 1135296000000 | 3174.43 |
| 1135555200000 | 3174.43 |
| 1135641600000 | 3184.51 |
| 1135728000000 | 3185.9 |
| 1135814400000 | 3176.56 |
| 1135900800000 | 3173.33 |
| 1136160000000 | 3207.81 |
| 1136246400000 | 3285.9 |
| 1136332800000 | 3388.86 |
| 1136419200000 | 3406.98 |
| 1136505600000 | 3450.69 |
| 1136764800000 | 3547.73 |
| 1136851200000 | 3551.49 |
| 1136937600000 | 3605.47 |
| 1137024000000 | 3635.02 |
| 1137110400000 | 3591.11 |
| 1137369600000 | 3507.41 |
| 1137456000000 | 3439.76 |
| 1137542400000 | 3370.98 |
| 1137628800000 | 3527.5 |
| 1137715200000 | 3490.66 |
| 1137974400000 | 3423.37 |
| 1138060800000 | 3434.36 |
| 1138147200000 | 3558.65 |
| 1138233600000 | 3521.08 |
| 1138320000000 | 3537.24 |
| 1138579200000 | 3530.19 |
| 1138665600000 | 3530.57 |
| 1138752000000 | 3587.23 |
| 1138838400000 | 3569.34 |
| 1138924800000 | 3582.62 |
| 1139184000000 | 3621.63 |
| 1139270400000 | 3679.89 |
| 1139356800000 | 3567.55 |
| 1139443200000 | 3614.11 |
| 1139529600000 | 3625.37 |
| 1139788800000 | 3613.56 |
| 1139875200000 | 3534.85 |
| 1139961600000 | 3553.56 |
| 1140048000000 | 3554.46 |
| 1140134400000 | 3581.85 |
| 1140393600000 | 3601.91 |
| 1140480000000 | 3555 |
| 1140566400000 | 3498.85 |
| 1140652800000 | 3511.9 |
| 1140739200000 | 3457.06 |
| 1140998400000 | 3554.7 |
| 1141084800000 | 3572.63 |
| 1141171200000 | 3603.16 |
| 1141257600000 | 3631.86 |
| 1141344000000 | 3670.3 |
| 1141603200000 | 3660.25 |
| 1141689600000 | 3582.39 |
| 1141776000000 | 3518.47 |
| 1141862400000 | 3552.53 |
| 1141948800000 | 3605.88 |
| 1142208000000 | 3581.28 |
| 1142294400000 | 3617.15 |
| 1142380800000 | 3635.92 |
| 1142467200000 | 3717.89 |
| 1142553600000 | 3851.47 |
| 1142812800000 | 3938.16 |
| 1142899200000 | 3923.16 |
| 1142985600000 | 3841.86 |
| 1143072000000 | 3865.27 |
| 1143158400000 | 3858.01 |
| 1143417600000 | 3894.04 |
| 1143504000000 | 3941.42 |
| 1143590400000 | 3877.31 |
| 1143676800000 | 3887.93 |
| 1143763200000 | 3904.19 |
| 1144022400000 | 3950.58 |
| 1144108800000 | 3964.97 |
| 1144195200000 | 4011.4 |
| 1144281600000 | 4037.76 |
| 1144368000000 | 4068.36 |
| 1144627200000 | 4071.75 |
| 1144713600000 | 4055.79 |
| 1144800000000 | 4086.09 |
| 1144886400000 | 4121.06 |
| 1144972800000 | 4121.06 |
| 1145232000000 | 4130.75 |
| 1145318400000 | 4234.05 |
| 1145404800000 | 4398.59 |
| 1145491200000 | 4435.63 |
| 1145577600000 | 4395.04 |
| 1145836800000 | 4350.58 |
| 1145923200000 | 4411.74 |
| 1146009600000 | 4493.68 |
| 1146096000000 | 4468.3 |
| 1146182400000 | 4444.27 |
| 1146441600000 | 4498.95 |
| 1146528000000 | 4495.94 |
| 1146614400000 | 4594.18 |
| 1146700800000 | 4505.87 |
| 1146787200000 | 4522.53 |
| 1147046400000 | 4618.43 |
| 1147132800000 | 4726.63 |
| 1147219200000 | 4746.39 |
| 1147305600000 | 4755.62 |
| 1147392000000 | 4639.29 |
| 1147651200000 | 4179.32 |
| 1147737600000 | 4155.97 |
| 1147824000000 | 4294.33 |
| 1147910400000 | 4054.38 |
| 1147996800000 | 4021.16 |
| 1148256000000 | 3765.26 |
| 1148342400000 | 3821 |
| 1148428800000 | 3765.23 |
| 1148515200000 | 3765.23 |
| 1148601600000 | 3805.89 |
| 1148860800000 | 3852.71 |
| 1148947200000 | 3975.76 |
| 1149033600000 | 3804.96 |
| 1149120000000 | 3772.99 |
| 1149206400000 | 3892.14 |
| 1149465600000 | 3891.62 |
| 1149552000000 | 3755.14 |
| 1149638400000 | 3651.21 |
| 1149724800000 | 3482.63 |
| 1149811200000 | 3593.68 |
| 1150070400000 | 3565.44 |
| 1150156800000 | 3419.77 |
| 1150243200000 | 3429.54 |
| 1150329600000 | 3504.08 |
| 1150416000000 | 3814.58 |
| 1150675200000 | 3734.6 |
| 1150761600000 | 3737.77 |
| 1150848000000 | 3730.52 |
| 1150934400000 | 3779.73 |
| 1151020800000 | 3714.83 |
| 1151280000000 | 3699.72 |
| 1151366400000 | 3739.92 |
| 1151452800000 | 3674.74 |
| 1151539200000 | 3671.33 |
| 1151625600000 | 3836.59 |
| 1151884800000 | 3945.21 |
| 1151971200000 | 4022.91 |
| 1152057600000 | 3992.08 |
| 1152144000000 | 4006.99 |
| 1152230400000 | 4055.05 |
| 1152489600000 | 4023.15 |
| 1152576000000 | 4036.54 |
| 1152662400000 | 4012.02 |
| 1152748800000 | 3979.97 |
| 1152835200000 | 3844.91 |
| 1153094400000 | 3738.14 |
| 1153180800000 | 3759.81 |
| 1153267200000 | 3743.89 |
| 1153353600000 | 3896.96 |
| 1153440000000 | 3903.23 |
| 1153699200000 | 3885.11 |
| 1153785600000 | 3902.45 |
| 1153872000000 | 3909.03 |
| 1153958400000 | 3982.84 |
| 1154044800000 | 4004.64 |
| 1154304000000 | 4066.63 |
| 1154390400000 | 4130.85 |
| 1154476800000 | 4202.54 |
| 1154563200000 | 4155.86 |
| 1154649600000 | 4200.12 |
| 1154908800000 | 4254.2 |
| 1154995200000 | 4207.56 |
| 1155081600000 | 4272.35 |
| 1155168000000 | 4194.96 |
| 1155254400000 | 4247.16 |
| 1155513600000 | 4280.14 |
| 1155600000000 | 4308.14 |
| 1155686400000 | 4362.3 |
| 1155772800000 | 4362.3 |
| 1155859200000 | 4375.29 |
| 1156118400000 | 4375.29 |
| 1156204800000 | 4368.61 |
| 1156291200000 | 4350.31 |
| 1156377600000 | 4290.28 |
| 1156464000000 | 4247.4 |
| 1156723200000 | 4271.67 |
| 1156809600000 | 4328.57 |
| 1156896000000 | 4291.9 |
| 1156982400000 | 4328.06 |
| 1157068800000 | 4367.6 |
| 1157328000000 | 4462.13 |
| 1157414400000 | 4465.77 |
| 1157500800000 | 4456.97 |
| 1157587200000 | 4433.96 |
| 1157673600000 | 4392.81 |
| 1157932800000 | 4332.38 |
| 1158019200000 | 4270.5 |
| 1158105600000 | 4352.3 |
| 1158192000000 | 4384.37 |
| 1158278400000 | 4411.64 |
| 1158537600000 | 4430.55 |
| 1158624000000 | 4473.62 |
| 1158710400000 | 4429.04 |
| 1158796800000 | 4528.53 |
| 1158883200000 | 4514.83 |
| 1159142400000 | 4471.37 |
| 1159228800000 | 4463.72 |
| 1159315200000 | 4519.27 |
| 1159401600000 | 4527.55 |
| 1159488000000 | 4532.87 |
| 1159747200000 | 4516.96 |
| 1159833600000 | 4520.36 |
| 1159920000000 | 4520.64 |
| 1160006400000 | 4545.63 |
| 1160092800000 | 4561.8 |
| 1160352000000 | 4530.64 |
| 1160438400000 | 4575.25 |
| 1160524800000 | 4569.69 |
| 1160611200000 | 4562.39 |
| 1160697600000 | 4649.11 |
| 1160956800000 | 4616.18 |
| 1161043200000 | 4622.46 |
| 1161129600000 | 4612.2 |
| 1161216000000 | 4625.15 |
| 1161302400000 | 4636.1 |
| 1161561600000 | 4632.31 |
| 1161648000000 | 4632.31 |
| 1161734400000 | 4632.31 |
| 1161820800000 | 4660.27 |
| 1161907200000 | 4661.55 |
| 1162166400000 | 4673.93 |
| 1162252800000 | 4681.72 |
| 1162339200000 | 4711.05 |
| 1162425600000 | 4769.57 |
| 1162512000000 | 4768.91 |
| 1162771200000 | 4868.79 |
| 1162857600000 | 4937.81 |
| 1162944000000 | 4922.53 |
| 1163030400000 | 4985.48 |
| 1163116800000 | 4982.44 |
| 1163376000000 | 4894.14 |
| 1163462400000 | 4986.33 |
| 1163548800000 | 4969.55 |
| 1163635200000 | 4963.08 |
| 1163721600000 | 4966.23 |
| 1163980800000 | 5025.36 |
| 1164067200000 | 5005.21 |
| 1164153600000 | 5084.13 |
| 1164240000000 | 5091.77 |
| 1164326400000 | 5147.21 |
| 1164585600000 | 5178.84 |
| 1164672000000 | 5038.77 |
| 1164758400000 | 5112.81 |
| 1164844800000 | 5165.56 |
| 1164931200000 | 5189.14 |
| 1165190400000 | 5162.65 |
| 1165276800000 | 5335.81 |
| 1165363200000 | 5362.56 |
| 1165449600000 | 5355.96 |
| 1165536000000 | 5317.36 |
| 1165795200000 | 5246.77 |
| 1165881600000 | 5243.85 |
| 1165968000000 | 5235.48 |
| 1166054400000 | 5269.98 |
| 1166140800000 | 5333.47 |
| 1166400000000 | 5308.02 |
| 1166486400000 | 5126.01 |
| 1166572800000 | 5231.57 |
| 1166659200000 | 5319.12 |
| 1166745600000 | 5313.68 |
| 1167004800000 | 5313.68 |
| 1167091200000 | 5302.43 |
| 1167177600000 | 5384.57 |
| 1167264000000 | 5375.69 |
| 1167350400000 | 5401.99 |
| 1167696000000 | 5506.8 |
| 1167782400000 | 5506.08 |
| 1167868800000 | 5445.47 |
| 1167955200000 | 5457.83 |
| 1168214400000 | 5381.64 |
| 1168300800000 | 5286.28 |
| 1168387200000 | 5046.78 |
| 1168473600000 | 4981.01 |
| 1168560000000 | 4885.45 |
| 1168819200000 | 5042.49 |
| 1168905600000 | 5127.52 |
| 1168992000000 | 5111.96 |
| 1169078400000 | 5154.24 |
| 1169164800000 | 5270.48 |
| 1169424000000 | 5356.03 |
| 1169510400000 | 5307.69 |
| 1169596800000 | 5322.1 |
| 1169683200000 | 5215.83 |
| 1169769600000 | 5140.31 |
| 1170028800000 | 5149.76 |
| 1170115200000 | 5180.28 |
| 1170201600000 | 5142.32 |
| 1170288000000 | 5164.54 |
| 1170374400000 | 5183.94 |
| 1170633600000 | 5154.9 |
| 1170720000000 | 5113.42 |
| 1170806400000 | 5123.26 |
| 1170892800000 | 5058.87 |
| 1170979200000 | 4997.99 |
| 1171238400000 | 4984.24 |
| 1171324800000 | 4938.47 |
| 1171411200000 | 5014.64 |
| 1171497600000 | 5157.63 |
| 1171584000000 | 5171.61 |
| 1171843200000 | 5179.22 |
| 1171929600000 | 5186.25 |
| 1172016000000 | 5201.33 |
| 1172102400000 | 5154.57 |
| 1172188800000 | 5072.02 |
| 1172448000000 | 5059.63 |
| 1172534400000 | 5003.97 |
| 1172620800000 | 4926.08 |
| 1172707200000 | 4969.2 |
| 1172793600000 | 4972.35 |
| 1173052800000 | 4753.63 |
| 1173139200000 | 4875.85 |
| 1173225600000 | 4926.48 |
| 1173312000000 | 5016.56 |
| 1173398400000 | 4999.64 |
| 1173657600000 | 5102.76 |
| 1173744000000 | 5060.02 |
| 1173830400000 | 4947.97 |
| 1173916800000 | 4983.7 |
| 1174003200000 | 4976.81 |
| 1174262400000 | 4976.81 |
| 1174348800000 | 5021.63 |
| 1174435200000 | 5037.86 |
| 1174521600000 | 5139.61 |
| 1174608000000 | 5114.12 |
| 1174867200000 | 5164.13 |
| 1174953600000 | 5172.4 |
| 1175040000000 | 5090.39 |
| 1175126400000 | 5160.1 |
| 1175212800000 | 5202.36 |
| 1175472000000 | 5276.28 |
| 1175558400000 | 5445.53 |
| 1175644800000 | 5557.55 |
| 1175731200000 | 5453.26 |
| 1175817600000 | 5453.26 |
| 1176076800000 | 5545.13 |
| 1176163200000 | 5599.1 |
| 1176249600000 | 5617.4 |
| 1176336000000 | 5569.98 |
| 1176422400000 | 5592.95 |
| 1176681600000 | 5674.81 |
| 1176768000000 | 5686.06 |
| 1176854400000 | 5634.61 |
| 1176940800000 | 5478.77 |
| 1177027200000 | 5645.13 |
| 1177286400000 | 5722.07 |
| 1177372800000 | 5671.26 |
| 1177459200000 | 5725.13 |
| 1177545600000 | 5830.62 |
| 1177632000000 | 5813.06 |
| 1177891200000 | 5692.83 |
| 1177977600000 | 5706.08 |
| 1178064000000 | 5715.44 |
| 1178150400000 | 5765.7 |
| 1178236800000 | 5860.54 |
| 1178496000000 | 5912.35 |
| 1178582400000 | 5855.2 |
| 1178668800000 | 5942.68 |
| 1178755200000 | 6033.72 |
| 1178841600000 | 5859.73 |
| 1179100800000 | 5971.99 |
| 1179187200000 | 5943.81 |
| 1179273600000 | 6049.01 |
| 1179360000000 | 6055.89 |
| 1179446400000 | 6038.73 |
| 1179705600000 | 6150.2 |
| 1179792000000 | 6187.16 |
| 1179878400000 | 6247.77 |
| 1179964800000 | 6120.21 |
| 1180051200000 | 6010.08 |
| 1180310400000 | 6075.17 |
| 1180396800000 | 5947.43 |
| 1180483200000 | 5922.03 |
| 1180569600000 | 6010.2 |
| 1180656000000 | 6010.2 |
| 1180915200000 | 6143.51 |
| 1181001600000 | 6081.84 |
| 1181088000000 | 6048.93 |
| 1181174400000 | 6031.85 |
| 1181260800000 | 5751.29 |
| 1181520000000 | 5876.72 |
| 1181606400000 | 6025.41 |
| 1181692800000 | 5882.65 |
| 1181779200000 | 5952.3 |
| 1181865600000 | 5992.07 |
| 1182124800000 | 6130.44 |
| 1182211200000 | 6160.66 |
| 1182297600000 | 6201.3 |
| 1182384000000 | 6109.92 |
| 1182470400000 | 6122.17 |
| 1182729600000 | 6110.53 |
| 1182816000000 | 6080.11 |
| 1182902400000 | 5990.99 |
| 1182988800000 | 5987.92 |
| 1183075200000 | 6087.06 |
| 1183334400000 | 6220.98 |
| 1183420800000 | 6273.3 |
| 1183507200000 | 6287.62 |
| 1183593600000 | 6390.29 |
| 1183680000000 | 6398.84 |
| 1183939200000 | 6599.67 |
| 1184025600000 | 6622.66 |
| 1184112000000 | 6526.24 |
| 1184198400000 | 6541.49 |
| 1184284800000 | 6615.47 |
| 1184544000000 | 6568.02 |
| 1184630400000 | 6571.94 |
| 1184716800000 | 6509.09 |
| 1184803200000 | 6657.63 |
| 1184889600000 | 6809.76 |
| 1185148800000 | 6857.46 |
| 1185235200000 | 6941.35 |
| 1185321600000 | 6843.8 |
| 1185408000000 | 6687.32 |
| 1185494400000 | 6448.74 |
| 1185753600000 | 6433.25 |
| 1185840000000 | 6619.3 |
| 1185926400000 | 6302.52 |
| 1186012800000 | 6357.67 |
| 1186099200000 | 6398.19 |
| 1186358400000 | 6148.16 |
| 1186444800000 | 6098.88 |
| 1186531200000 | 6402.68 |
| 1186617600000 | 6296.76 |
| 1186704000000 | 6184.89 |
| 1186963200000 | 6225.69 |
| 1187049600000 | 6105.72 |
| 1187136000000 | 5646.22 |
| 1187222400000 | 5322.87 |
| 1187308800000 | 5322.87 |
| 1187568000000 | 5768.92 |
| 1187654400000 | 5591.06 |
| 1187740800000 | 5824.32 |
| 1187827200000 | 6030.87 |
| 1187913600000 | 6048.58 |
| 1188172800000 | 6151.04 |
| 1188259200000 | 6103.65 |
| 1188345600000 | 6008.94 |
| 1188432000000 | 6054.27 |
| 1188518400000 | 6217.13 |
| 1188777600000 | 6289.99 |
| 1188864000000 | 6288.65 |
| 1188950400000 | 6297.36 |
| 1189036800000 | 6284.82 |
| 1189123200000 | 6375.08 |
| 1189382400000 | 6251.2 |
| 1189468800000 | 6245.97 |
| 1189555200000 | 6252.07 |
| 1189641600000 | 6289.02 |
| 1189728000000 | 6311.72 |
| 1189987200000 | 6303.19 |
| 1190073600000 | 6368.79 |
| 1190160000000 | 6728.85 |
| 1190246400000 | 6775.89 |
| 1190332800000 | 6871.79 |
| 1190592000000 | 6963.73 |
| 1190678400000 | 6855.57 |
| 1190764800000 | 6955.5 |
| 1190851200000 | 7023.77 |
| 1190937600000 | 6931.55 |
| 1191196800000 | 7136.77 |
| 1191283200000 | 7352.74 |
| 1191369600000 | 7305.18 |
| 1191456000000 | 7375.44 |
| 1191542400000 | 7509.03 |
| 1191801600000 | 7673.76 |
| 1191888000000 | 7739.68 |
| 1191974400000 | 7898.51 |
| 1192060800000 | 8091.51 |
| 1192147200000 | 8091.51 |
| 1192406400000 | 8091.51 |
| 1192492800000 | 8091.51 |
| 1192579200000 | 8071.69 |
| 1192665600000 | 7959.03 |
| 1192752000000 | 7790.94 |
| 1193011200000 | 7376.95 |
| 1193097600000 | 7711.63 |
| 1193184000000 | 7611.02 |
| 1193270400000 | 7902.29 |
| 1193356800000 | 8030.82 |
| 1193616000000 | 8218.06 |
| 1193702400000 | 8176.01 |
| 1193788800000 | 8066.88 |
| 1193875200000 | 8308.29 |
| 1193961600000 | 8304.82 |
| 1194220800000 | 8095.04 |
| 1194307200000 | 8226.08 |
| 1194393600000 | 8380.41 |
| 1194480000000 | 8232.17 |
| 1194566400000 | 8354.82 |
| 1194825600000 | 8132.38 |
| 1194912000000 | 8054.18 |
| 1194998400000 | 8163.5 |
| 1195084800000 | 8095.69 |
| 1195171200000 | 7927.82 |
| 1195430400000 | 7859.86 |
| 1195516800000 | 7777.72 |
| 1195603200000 | 7556.22 |
| 1195689600000 | 7573.77 |
| 1195776000000 | 7663.13 |
| 1196035200000 | 7906.18 |
| 1196121600000 | 7827.59 |
| 1196208000000 | 8035.01 |
| 1196294400000 | 8144.34 |
| 1196380800000 | 8134.52 |
| 1196640000000 | 8302.32 |
| 1196726400000 | 8441.04 |
| 1196812800000 | 8468.21 |
| 1196899200000 | 8545.29 |
| 1196985600000 | 8454.19 |
| 1197244800000 | 8502.06 |
| 1197331200000 | 8536.45 |
| 1197417600000 | 8464.8 |
| 1197504000000 | 8322.81 |
| 1197590400000 | 8241.99 |
| 1197849600000 | 7900.19 |
| 1197936000000 | 7788.88 |
| 1198022400000 | 7799.56 |
| 1198108800000 | 7799.56 |
| 1198195200000 | 7801.63 |
| 1198454400000 | 7811.99 |
| 1198540800000 | 7811.99 |
| 1198627200000 | 8008.07 |
| 1198713600000 | 8095.01 |
| 1198800000000 | 8133.82 |
| 1199059200000 | 8135.55 |
| 1199232000000 | 8077.69 |
| 1199318400000 | 7998.27 |
| 1199404800000 | 8137.5 |
| 1199664000000 | 8134.67 |
| 1199750400000 | 8151.9 |
| 1199836800000 | 8305.83 |
| 1199923200000 | 8305.83 |
| 1200009600000 | 8309.35 |
| 1200268800000 | 8251.26 |
| 1200355200000 | 7960.23 |
| 1200441600000 | 7477.51 |
| 1200528000000 | 7616.56 |
| 1200614400000 | 7504.25 |
| 1200873600000 | 7055.92 |
| 1200960000000 | 6454.91 |
| 1201046400000 | 7134.33 |
| 1201132800000 | 7290.83 |
| 1201219200000 | 7708.75 |
| 1201478400000 | 7591.59 |
| 1201564800000 | 7699.07 |
| 1201651200000 | 7741.64 |
| 1201737600000 | 7842.76 |
| 1201824000000 | 7964.84 |
| 1202083200000 | 8180.6 |
| 1202169600000 | 8177.29 |
| 1202256000000 | 7922.13 |
| 1202342400000 | 7922.13 |
| 1202428800000 | 7925.99 |
| 1202688000000 | 7728.03 |
| 1202774400000 | 7773.04 |
| 1202860800000 | 7861.05 |
| 1202947200000 | 8155.3 |
| 1203033600000 | 8223.31 |
| 1203292800000 | 8207.94 |
| 1203379200000 | 8300.87 |
| 1203465600000 | 8241.53 |
| 1203552000000 | 8459.77 |
| 1203638400000 | 8504.92 |
| 1203897600000 | 8547.15 |
| 1203984000000 | 8516.51 |
| 1204070400000 | 8548.51 |
| 1204156800000 | 8596.09 |
| 1204243200000 | 8441.98 |
| 1204502400000 | 8139.52 |
| 1204588800000 | 8055.3 |
| 1204675200000 | 8065.78 |
| 1204761600000 | 8164.3 |
| 1204848000000 | 8164.3 |
| 1205107200000 | 7614.7 |
| 1205193600000 | 7575.78 |
| 1205280000000 | 7714.9 |
| 1205366400000 | 7300.89 |
| 1205452800000 | 7126.47 |
| 1205712000000 | 6882.96 |
| 1205798400000 | 7072.02 |
| 1205884800000 | 7046 |
| 1205971200000 | 7046 |
| 1206057600000 | 7046 |
| 1206316800000 | 7073.04 |
| 1206403200000 | 7326.29 |
| 1206489600000 | 7367.64 |
| 1206576000000 | 7399.98 |
| 1206662400000 | 7509.8 |
| 1206921600000 | 7414.74 |
| 1207008000000 | 7193.04 |
| 1207094400000 | 7010.03 |
| 1207180800000 | 6655.3 |
| 1207267200000 | 6837.58 |
| 1207526400000 | 6848.74 |
| 1207612800000 | 6720.54 |
| 1207699200000 | 6488.86 |
| 1207785600000 | 6689 |
| 1207872000000 | 6944.26 |
| 1208131200000 | 6832.49 |
| 1208217600000 | 6892.74 |
| 1208304000000 | 7112.7 |
| 1208390400000 | 7134.77 |
| 1208476800000 | 7205.65 |
| 1208736000000 | 7162.64 |
| 1208822400000 | 6976.53 |
| 1208908800000 | 7055.5 |
| 1208995200000 | 6896.55 |
| 1209081600000 | 6789.84 |
| 1209340800000 | 6859.43 |
| 1209427200000 | 7051.94 |
| 1209513600000 | 7029.46 |
| 1209600000000 | 7029.46 |
| 1209686400000 | 7152.92 |
| 1209945600000 | 7336.36 |
| 1210032000000 | 7295.1 |
| 1210118400000 | 7342.09 |
| 1210204800000 | 7299.83 |
| 1210291200000 | 7319.29 |
| 1210550400000 | 7321.41 |
| 1210636800000 | 7470.53 |
| 1210723200000 | 7505.08 |
| 1210809600000 | 7502.63 |
| 1210896000000 | 7570.26 |
| 1211155200000 | 7738.04 |
| 1211241600000 | 7738.04 |
| 1211328000000 | 7618.09 |
| 1211414400000 | 7591.95 |
| 1211500800000 | 7474.61 |
| 1211760000000 | 7216.17 |
| 1211846400000 | 7119.99 |
| 1211932800000 | 7310.05 |
| 1212019200000 | 7376.07 |
| 1212105600000 | 7366.99 |
| 1212364800000 | 7327.14 |
| 1212451200000 | 7241.88 |
| 1212537600000 | 7083.14 |
| 1212624000000 | 7220 |
| 1212710400000 | 7242.12 |
| 1212969600000 | 7321.65 |
| 1213056000000 | 7174.36 |
| 1213142400000 | 7144.63 |
| 1213228800000 | 7274.14 |
| 1213315200000 | 7194.05 |
| 1213574400000 | 7177.35 |
| 1213660800000 | 7122.3 |
| 1213747200000 | 7126.16 |
| 1213833600000 | 7196.59 |
| 1213920000000 | 7262.42 |
| 1214179200000 | 7216.35 |
| 1214265600000 | 7212.16 |
| 1214352000000 | 7147.26 |
| 1214438400000 | 7214.64 |
| 1214524800000 | 7106.1 |
| 1214784000000 | 7164.16 |
| 1214870400000 | 7302.33 |
| 1214956800000 | 7299.48 |
| 1215043200000 | 6901.52 |
| 1215129600000 | 7015.09 |
| 1215388800000 | 6964.31 |
| 1215475200000 | 6926.61 |
| 1215561600000 | 6973.3 |
| 1215648000000 | 6919.75 |
| 1215734400000 | 6903.72 |
| 1215993600000 | 6876.45 |
| 1216080000000 | 6765.92 |
| 1216166400000 | 6696.84 |
| 1216252800000 | 6496.07 |
| 1216339200000 | 6431.32 |
| 1216598400000 | 6622.89 |
| 1216684800000 | 6700.09 |
| 1216771200000 | 6702.97 |
| 1216857600000 | 6854.36 |
| 1216944000000 | 6798.79 |
| 1217203200000 | 6951.12 |
| 1217289600000 | 7020.47 |
| 1217376000000 | 7020.47 |
| 1217462400000 | 7141.64 |
| 1217548800000 | 6902.06 |
| 1217808000000 | 6817.5 |
| 1217894400000 | 6672.58 |
| 1217980800000 | 6719.05 |
| 1218067200000 | 6757.21 |
| 1218153600000 | 6727.76 |
| 1218412800000 | 6502.2 |
| 1218499200000 | 6238.67 |
| 1218585600000 | 6256.59 |
| 1218672000000 | 6414.08 |
| 1218758400000 | 6317.62 |
| 1219017600000 | 6317.62 |
| 1219104000000 | 6189 |
| 1219190400000 | 6326.43 |
| 1219276800000 | 6383.54 |
| 1219363200000 | 6488.58 |
| 1219622400000 | 6521.41 |
| 1219708800000 | 6420.48 |
| 1219795200000 | 6531.89 |
| 1219881600000 | 6603.96 |
| 1219968000000 | 6686.36 |
| 1220227200000 | 6656.85 |
| 1220313600000 | 6590.31 |
| 1220400000000 | 6418.71 |
| 1220486400000 | 6259.2 |
| 1220572800000 | 5979.12 |
| 1220832000000 | 6057.66 |
| 1220918400000 | 5767.35 |
| 1221004800000 | 5536.45 |
| 1221091200000 | 5396.24 |
| 1221177600000 | 5152.76 |
| 1221436800000 | 4857.65 |
| 1221523200000 | 4961.43 |
| 1221609600000 | 5113.33 |
| 1221696000000 | 5211.89 |
| 1221782400000 | 5618.24 |
| 1222041600000 | 5687.56 |
| 1222128000000 | 5568.52 |
| 1222214400000 | 5566.7 |
| 1222300800000 | 5487.66 |
| 1222387200000 | 5388.77 |
| 1222646400000 | 5283.69 |
| 1222732800000 | 5283.69 |
| 1222819200000 | 5283.69 |
| 1222905600000 | 5283.69 |
| 1222992000000 | 5283.69 |
| 1223251200000 | 4725.2 |
| 1223337600000 | 4679.76 |
| 1223424000000 | 4103.93 |
| 1223510400000 | 4106.07 |
| 1223596800000 | 3995.71 |
| 1223856000000 | 4069.02 |
| 1223942400000 | 4442.87 |
| 1224028800000 | 4298.31 |
| 1224115200000 | 4023.1 |
| 1224201600000 | 3809.9 |
| 1224460800000 | 3909.37 |
| 1224547200000 | 3732.34 |
| 1224633600000 | 3483.22 |
| 1224720000000 | 3323.77 |
| 1224806400000 | 3001.08 |
| 1225065600000 | 2535.13 |
| 1225152000000 | 2379.35 |
| 1225238400000 | 2408.86 |
| 1225324800000 | 2632.94 |
| 1225411200000 | 2831.51 |
| 1225670400000 | 3129.25 |
| 1225756800000 | 3187.19 |
| 1225843200000 | 3175.07 |
| 1225929600000 | 3195.73 |
| 1226016000000 | 3328.52 |
| 1226275200000 | 3325.55 |
| 1226361600000 | 3256.94 |
| 1226448000000 | 3105.8 |
| 1226534400000 | 2872.79 |
| 1226620800000 | 2938.05 |
| 1226880000000 | 2815.5 |
| 1226966400000 | 2692.8 |
| 1227052800000 | 2677.85 |
| 1227139200000 | 2574.28 |
| 1227225600000 | 2556.25 |
| 1227484800000 | 2586.04 |
| 1227571200000 | 2595.06 |
| 1227657600000 | 2728.33 |
| 1227744000000 | 2770.57 |
| 1227830400000 | 2871.06 |
| 1228089600000 | 2824.64 |
| 1228176000000 | 2722.86 |
| 1228262400000 | 2753.13 |
| 1228348800000 | 2834.33 |
| 1228435200000 | 2858.07 |
| 1228694400000 | 2858.07 |
| 1228780800000 | 3331.89 |
| 1228867200000 | 3506.36 |
| 1228953600000 | 3483.16 |
| 1229040000000 | 3273.84 |
| 1229299200000 | 3637.9 |
| 1229385600000 | 3565.33 |
| 1229472000000 | 3659.57 |
| 1229558400000 | 3605.65 |
| 1229644800000 | 3567.91 |
| 1229904000000 | 3580.14 |
| 1229990400000 | 3557.28 |
| 1230076800000 | 3526.37 |
| 1230163200000 | 3526.37 |
| 1230249600000 | 3488.73 |
| 1230508800000 | 3488.73 |
| 1230595200000 | 3571.93 |
| 1230681600000 | 3588.31 |
| 1230854400000 | 3588.31 |
| 1231113600000 | 3857.31 |
| 1231200000000 | 3829.78 |
| 1231286400000 | 3832.09 |
| 1231372800000 | 3683.57 |
| 1231459200000 | 3703.33 |
| 1231718400000 | 3629.17 |
| 1231804800000 | 3561.35 |
| 1231891200000 | 3553.16 |
| 1231977600000 | 3382.67 |
| 1232064000000 | 3469.23 |
| 1232323200000 | 3432.17 |
| 1232409600000 | 3421.6 |
| 1232496000000 | 3310.25 |
| 1232582400000 | 3341.88 |
| 1232668800000 | 3279.74 |
| 1232928000000 | 3279.74 |
| 1233014400000 | 3348.85 |
| 1233100800000 | 3292.28 |
| 1233187200000 | 3303.93 |
| 1233273600000 | 3317.38 |
| 1233532800000 | 3129.55 |
| 1233619200000 | 3134.79 |
| 1233705600000 | 3172.9 |
| 1233792000000 | 3200.71 |
| 1233878400000 | 3260.71 |
| 1234137600000 | 3245.29 |
| 1234224000000 | 3199.04 |
| 1234310400000 | 3145.62 |
| 1234396800000 | 3158.97 |
| 1234483200000 | 3198.09 |
| 1234742400000 | 3195.15 |
| 1234828800000 | 3092.34 |
| 1234915200000 | 3133.01 |
| 1235001600000 | 3127.86 |
| 1235088000000 | 3051.68 |
| 1235347200000 | 3116.3 |
| 1235433600000 | 3062.34 |
| 1235520000000 | 3067.96 |
| 1235606400000 | 3032.48 |
| 1235692800000 | 3007.14 |
| 1235952000000 | 2918.8 |
| 1236038400000 | 2955.79 |
| 1236124800000 | 3032.82 |
| 1236211200000 | 3030.41 |
| 1236297600000 | 3032.81 |
| 1236556800000 | 3032.81 |
| 1236643200000 | 3086 |
| 1236729600000 | 3135.8 |
| 1236816000000 | 3124.32 |
| 1236902400000 | 3187.5 |
| 1237161600000 | 3193.92 |
| 1237248000000 | 3144.62 |
| 1237334400000 | 3180.81 |
| 1237420800000 | 3275.95 |
| 1237507200000 | 3384.46 |
| 1237766400000 | 3608.76 |
| 1237852800000 | 3718.19 |
| 1237939200000 | 3630.71 |
| 1238025600000 | 3630.71 |
| 1238112000000 | 3779.04 |
| 1238371200000 | 3604.9 |
| 1238457600000 | 3653.47 |
| 1238544000000 | 3723.05 |
| 1238630400000 | 3852.45 |
| 1238716800000 | 3833 |
| 1238976000000 | 3948.23 |
| 1239062400000 | 3843.04 |
| 1239148800000 | 3758.44 |
| 1239235200000 | 3758.44 |
| 1239321600000 | 3758.44 |
| 1239580800000 | 4069.56 |
| 1239667200000 | 4237.1 |
| 1239753600000 | 4280.88 |
| 1239840000000 | 4435.86 |
| 1239926400000 | 4491.41 |
| 1240185600000 | 4569.58 |
| 1240272000000 | 4395.51 |
| 1240358400000 | 4323.31 |
| 1240444800000 | 4252.83 |
| 1240531200000 | 4291.88 |
| 1240790400000 | 4219.97 |
| 1240876800000 | 4295.75 |
| 1240963200000 | 4439.23 |
| 1241049600000 | 4815.85 |
| 1241136000000 | 4820.41 |
| 1241395200000 | 5068.22 |
| 1241481600000 | 5058.13 |
| 1241568000000 | 5104.83 |
| 1241654400000 | 5201.1 |
| 1241740800000 | 5290.28 |
| 1242000000000 | 5170.97 |
| 1242086400000 | 5202.39 |
| 1242172800000 | 5191.43 |
| 1242259200000 | 4956.39 |
| 1242345600000 | 4874.7 |
| 1242604800000 | 5030.61 |
| 1242691200000 | 5378.27 |
| 1242777600000 | 5343.7 |
| 1242864000000 | 5343.7 |
| 1242950400000 | 5360.83 |
| 1243209600000 | 5368.55 |
| 1243296000000 | 5238.64 |
| 1243382400000 | 5390.35 |
| 1243468800000 | 5415.31 |
| 1243555200000 | 5459.39 |
| 1243814400000 | 5767.85 |
| 1243900800000 | 5772.13 |
| 1243987200000 | 5906.59 |
| 1244073600000 | 6019 |
| 1244160000000 | 6251.94 |
| 1244419200000 | 6090.23 |
| 1244505600000 | 6189.37 |
| 1244592000000 | 6226.22 |
| 1244678400000 | 6071.57 |
| 1244764800000 | 6096.19 |
| 1245024000000 | 6015.4 |
| 1245110400000 | 5842.11 |
| 1245196800000 | 5772.08 |
| 1245283200000 | 5512.64 |
| 1245369600000 | 5643.91 |
| 1245628800000 | 5617.33 |
| 1245715200000 | 5450.14 |
| 1245801600000 | 5704.04 |
| 1245888000000 | 5917.99 |
| 1245974400000 | 5896.48 |
| 1246233600000 | 5880.91 |
| 1246320000000 | 5858.94 |
| 1246406400000 | 5983.22 |
| 1246492800000 | 6010.16 |
| 1246579200000 | 6035.41 |
| 1246838400000 | 5902.86 |
| 1246924800000 | 6113.15 |
| 1247011200000 | 6113.15 |
| 1247097600000 | 6143.41 |
| 1247184000000 | 6069.18 |
| 1247443200000 | 5914.07 |
| 1247529600000 | 6046.84 |
| 1247616000000 | 6326.06 |
| 1247702400000 | 6318.65 |
| 1247788800000 | 6248.15 |
| 1248048000000 | 6248.15 |
| 1248134400000 | 6436.75 |
| 1248220800000 | 6339.46 |
| 1248307200000 | 6474.03 |
| 1248393600000 | 6606.32 |
| 1248652800000 | 6691.02 |
| 1248739200000 | 6807.89 |
| 1248825600000 | 6728.11 |
| 1248912000000 | 7025.73 |
| 1248998400000 | 7171.61 |
| 1249257600000 | 7244.77 |
| 1249344000000 | 7344.69 |
| 1249430400000 | 7195.25 |
| 1249516800000 | 7373.28 |
| 1249603200000 | 7346.55 |
| 1249862400000 | 7490.53 |
| 1249948800000 | 7494.5 |
| 1250035200000 | 7265.35 |
| 1250121600000 | 7452.86 |
| 1250208000000 | 7406.45 |
| 1250467200000 | 7406.45 |
| 1250553600000 | 7188 |
| 1250640000000 | 6916.26 |
| 1250726400000 | 7100.61 |
| 1250812800000 | 7155.08 |
| 1251072000000 | 7323.39 |
| 1251158400000 | 7318.91 |
| 1251244800000 | 7294.3 |
| 1251331200000 | 7186.18 |
| 1251417600000 | 7268.28 |
| 1251676800000 | 7150.78 |
| 1251763200000 | 7109.87 |
| 1251849600000 | 6925.89 |
| 1251936000000 | 7044.55 |
| 1252022400000 | 7036.19 |
| 1252281600000 | 7139.79 |
| 1252368000000 | 7287.04 |
| 1252454400000 | 7380.64 |
| 1252540800000 | 7496.82 |
| 1252627200000 | 7532.12 |
| 1252886400000 | 7384.25 |
| 1252972800000 | 7584.96 |
| 1253059200000 | 7784.08 |
| 1253145600000 | 7889.42 |
| 1253232000000 | 7885.35 |
| 1253491200000 | 7885.35 |
| 1253577600000 | 7885.35 |
| 1253664000000 | 7885.35 |
| 1253750400000 | 7990.78 |
| 1253836800000 | 7883.89 |
| 1254096000000 | 7655.59 |
| 1254182400000 | 7841.82 |
| 1254268800000 | 7978.67 |
| 1254355200000 | 8046.03 |
| 1254441600000 | 8025.26 |
| 1254700800000 | 8089.41 |
| 1254787200000 | 8393.01 |
| 1254873600000 | 8327.25 |
| 1254960000000 | 8160.24 |
| 1255046400000 | 8134.39 |
| 1255305600000 | 8051.81 |
| 1255392000000 | 8128.66 |
| 1255478400000 | 8343.65 |
| 1255564800000 | 8403.07 |
| 1255651200000 | 8332 |
| 1255910400000 | 8385.77 |
| 1255996800000 | 8297.74 |
| 1256083200000 | 8207.57 |
| 1256169600000 | 7973.67 |
| 1256256000000 | 8201.48 |
| 1256515200000 | 8139.7 |
| 1256601600000 | 7953.69 |
| 1256688000000 | 7673.31 |
| 1256774400000 | 7657.2 |
| 1256860800000 | 7749.16 |
| 1257120000000 | 7772.32 |
| 1257206400000 | 7613.71 |
| 1257292800000 | 7806.93 |
| 1257379200000 | 7783.78 |
| 1257465600000 | 7923.05 |
| 1257724800000 | 8008.37 |
| 1257811200000 | 7918.66 |
| 1257897600000 | 8025.17 |
| 1257984000000 | 8115.07 |
| 1258070400000 | 8191.7 |
| 1258329600000 | 8345.16 |
| 1258416000000 | 8377.14 |
| 1258502400000 | 8410.26 |
| 1258588800000 | 8216.02 |
| 1258675200000 | 8345.24 |
| 1258934400000 | 8350.8 |
| 1259020800000 | 8269.71 |
| 1259107200000 | 8319.1 |
| 1259193600000 | 8041.79 |
| 1259280000000 | 8041.79 |
| 1259539200000 | 8130.17 |
| 1259625600000 | 8284.66 |
| 1259712000000 | 8378.55 |
| 1259798400000 | 8509.81 |
| 1259884800000 | 8571.76 |
| 1260144000000 | 8460.06 |
| 1260230400000 | 8464.83 |
| 1260316800000 | 8437.35 |
| 1260403200000 | 8471.1 |
| 1260489600000 | 8619.77 |
| 1260748800000 | 8537.25 |
| 1260835200000 | 8493.95 |
| 1260921600000 | 8587.49 |
| 1261008000000 | 8542.86 |
| 1261094400000 | 8542.86 |
| 1261353600000 | 8192.55 |
| 1261440000000 | 8349.2 |
| 1261526400000 | 8363.81 |
| 1261612800000 | 8385.87 |
| 1261699200000 | 8385.87 |
| 1261958400000 | 8534.12 |
| 1262044800000 | 8553.09 |
| 1262131200000 | 8599.19 |
| 1262217600000 | 8634.43 |
| 1262563200000 | 8843.22 |
| 1262649600000 | 9007.2 |
| 1262736000000 | 9030.01 |
| 1262822400000 | 8961.52 |
| 1262908800000 | 9103.37 |
| 1263168000000 | 9238.31 |
| 1263254400000 | 9339.7 |
| 1263340800000 | 9202.92 |
| 1263427200000 | 9254.04 |
| 1263513600000 | 9235.74 |
| 1263772800000 | 9162.7 |
| 1263859200000 | 9259.23 |
| 1263945600000 | 9182.89 |
| 1264032000000 | 9049.86 |
| 1264118400000 | 8883.58 |
| 1264377600000 | 8814.08 |
| 1264464000000 | 8680.07 |
| 1264550400000 | 8591.17 |
| 1264636800000 | 8880.03 |
| 1264723200000 | 8836.6 |
| 1264982400000 | 8701.41 |
| 1265068800000 | 8710.78 |
| 1265155200000 | 8848.17 |
| 1265241600000 | 8767.14 |
| 1265328000000 | 8412.12 |
| 1265587200000 | 8243.46 |
| 1265673600000 | 8292.71 |
| 1265760000000 | 8278.98 |
| 1265846400000 | 8364.85 |
| 1265932800000 | 8488.25 |
| 1266192000000 | 8400.77 |
| 1266278400000 | 8619.35 |
| 1266364800000 | 8773.94 |
| 1266451200000 | 8657.67 |
| 1266537600000 | 8600.59 |
| 1266796800000 | 8687.22 |
| 1266883200000 | 8734.81 |
| 1266969600000 | 8695.93 |
| 1267056000000 | 8533.25 |
| 1267142400000 | 8533.25 |
| 1267401600000 | 8608.29 |
| 1267488000000 | 8683.21 |
| 1267574400000 | 8668.5 |
| 1267660800000 | 8660.03 |
| 1267747200000 | 8744.65 |
| 1268006400000 | 9017.07 |
| 1268092800000 | 9142.64 |
| 1268179200000 | 9163.68 |
| 1268265600000 | 9168.77 |
| 1268352000000 | 9131.99 |
| 1268611200000 | 9117.4 |
| 1268697600000 | 9117.4 |
| 1268784000000 | 9581.44 |
| 1268870400000 | 9449.05 |
| 1268956800000 | 9482.19 |
| 1269216000000 | 9261.6 |
| 1269302400000 | 9330.82 |
| 1269388800000 | 9530.22 |
| 1269475200000 | 9622.09 |
| 1269561600000 | 9678.86 |
| 1269820800000 | 9616.61 |
| 1269907200000 | 9603.59 |
| 1269993600000 | 9504.97 |
| 1270080000000 | 9737.07 |
| 1270166400000 | 9737.07 |
| 1270425600000 | 9994.68 |
| 1270512000000 | 9985.6 |
| 1270598400000 | 9982.19 |
| 1270684800000 | 9732.35 |
| 1270771200000 | 9723.64 |
| 1271030400000 | 9896.24 |
| 1271116800000 | 9887.35 |
| 1271203200000 | 9883.26 |
| 1271289600000 | 9931.82 |
| 1271376000000 | 9857.07 |
| 1271635200000 | 9686.8 |
| 1271721600000 | 9918.3 |
| 1271808000000 | 9998.82 |
| 1271894400000 | 10042.79 |
| 1271980800000 | 10026.6 |
| 1272240000000 | 10093.81 |
| 1272326400000 | 10029.28 |
| 1272412800000 | 9820.13 |
| 1272499200000 | 9910.24 |
| 1272585600000 | 10103.1 |
| 1272844800000 | 10068.51 |
| 1272931200000 | 10026.38 |
| 1273017600000 | 9510.71 |
| 1273104000000 | 9325.88 |
| 1273190400000 | 9048.14 |
| 1273449600000 | 9605.99 |
| 1273536000000 | 9448.91 |
| 1273622400000 | 9574.87 |
| 1273708800000 | 9574.87 |
| 1273795200000 | 9604.66 |
| 1274054400000 | 9447.61 |
| 1274140800000 | 9547.36 |
| 1274227200000 | 9088.42 |
| 1274313600000 | 8892.04 |
| 1274400000000 | 8654.63 |
| 1274659200000 | 8554.67 |
| 1274745600000 | 8199.24 |
| 1274832000000 | 8894.93 |
| 1274918400000 | 9059.47 |
| 1275004800000 | 9059.47 |
| 1275264000000 | 9456.05 |
| 1275350400000 | 9132.34 |
| 1275436800000 | 9161.38 |
| 1275523200000 | 9484.96 |
| 1275609600000 | 9525.87 |
| 1275868800000 | 9178.58 |
| 1275955200000 | 9282.38 |
| 1276041600000 | 9299.14 |
| 1276128000000 | 9227.06 |
| 1276214400000 | 9375.51 |
| 1276473600000 | 9514.94 |
| 1276560000000 | 9546.13 |
| 1276646400000 | 9682.21 |
| 1276732800000 | 9790.27 |
| 1276819200000 | 10051.53 |
| 1277078400000 | 10191.58 |
| 1277164800000 | 10164.76 |
| 1277251200000 | 10093.21 |
| 1277337600000 | 10030.12 |
| 1277424000000 | 10142.57 |
| 1277683200000 | 10214.36 |
| 1277769600000 | 9982.91 |
| 1277856000000 | 10083.84 |
| 1277942400000 | 9939.95 |
| 1278028800000 | 9902.4 |
| 1278288000000 | 9924.79 |
| 1278374400000 | 10053.24 |
| 1278460800000 | 10004.36 |
| 1278547200000 | 10070.52 |
| 1278633600000 | 10198.06 |
| 1278892800000 | 10271.64 |
| 1278979200000 | 10295.15 |
| 1279065600000 | 10372.56 |
| 1279152000000 | 10426.19 |
| 1279238400000 | 10431.98 |
| 1279497600000 | 10328.75 |
| 1279584000000 | 10405.83 |
| 1279670400000 | 10455.12 |
| 1279756800000 | 10429.34 |
| 1279843200000 | 10547.09 |
| 1280102400000 | 10482.25 |
| 1280188800000 | 10572.36 |
| 1280275200000 | 10600.83 |
| 1280361600000 | 10773.91 |
| 1280448000000 | 10680.75 |
| 1280707200000 | 10602.38 |
| 1280793600000 | 10242.93 |
| 1280880000000 | 10245.31 |
| 1280966400000 | 10466.94 |
| 1281052800000 | 10537.62 |
| 1281312000000 | 10630.68 |
| 1281398400000 | 10490.17 |
| 1281484800000 | 10382.24 |
| 1281571200000 | 10289.57 |
| 1281657600000 | 10427.39 |
| 1281916800000 | 10387.65 |
| 1282003200000 | 10387.65 |
| 1282089600000 | 10437.9 |
| 1282176000000 | 10567.68 |
| 1282262400000 | 10605.59 |
| 1282521600000 | 10668.02 |
| 1282608000000 | 10606.87 |
| 1282694400000 | 10709.07 |
| 1282780800000 | 10686.5 |
| 1282867200000 | 10479.24 |
| 1283126400000 | 10460.5 |
| 1283212800000 | 10349.11 |
| 1283299200000 | 10647.61 |
| 1283385600000 | 10560.01 |
| 1283472000000 | 10685.44 |
| 1283731200000 | 10854.28 |
| 1283817600000 | 10887.18 |
| 1283904000000 | 10898.67 |
| 1283990400000 | 10898.67 |
| 1284076800000 | 10898.66 |
| 1284336000000 | 10898.67 |
| 1284422400000 | 10933.25 |
| 1284508800000 | 11509.86 |
| 1284595200000 | 11403.48 |
| 1284681600000 | 11518.34 |
| 1284940800000 | 11431.78 |
| 1285027200000 | 11399.72 |
| 1285113600000 | 11334.87 |
| 1285200000000 | 11297.26 |
| 1285286400000 | 11549.56 |
| 1285545600000 | 11770.86 |
| 1285632000000 | 11708.59 |
| 1285718400000 | 11784.26 |
| 1285804800000 | 11793.55 |
| 1285891200000 | 12020.48 |
| 1286150400000 | 12100.45 |
| 1286236800000 | 12109.7 |
| 1286323200000 | 12166.4 |
| 1286409600000 | 12079.16 |
| 1286496000000 | 11894.43 |
| 1286755200000 | 11903.7 |
| 1286841600000 | 11903.66 |
| 1286928000000 | 12068.01 |
| 1287014400000 | 12123.21 |
| 1287100800000 | 12013.21 |
| 1287360000000 | 11888.89 |
| 1287446400000 | 11975.78 |
| 1287532800000 | 11936.59 |
| 1287619200000 | 11929.4 |
| 1287705600000 | 11995.14 |
| 1287964800000 | 12191.39 |
| 1288051200000 | 12249.36 |
| 1288137600000 | 12098.48 |
| 1288224000000 | 12117.94 |
| 1288310400000 | 12130.12 |
| 1288569600000 | 12189.01 |
| 1288656000000 | 12085.73 |
| 1288742400000 | 11987.22 |
| 1288828800000 | 12071.97 |
| 1288915200000 | 12179.62 |
| 1289174400000 | 12337.71 |
| 1289260800000 | 12499.7 |
| 1289347200000 | 12514.79 |
| 1289433600000 | 12449.26 |
| 1289520000000 | 12179.56 |
| 1289779200000 | 12061.99 |
| 1289865600000 | 12198.86 |
| 1289952000000 | 12198.85 |
| 1290038400000 | 12245.97 |
| 1290124800000 | 12421.25 |
| 1290384000000 | 12462.97 |
| 1290470400000 | 12163.38 |
| 1290556800000 | 12087.28 |
| 1290643200000 | 12207.32 |
| 1290729600000 | 11914.76 |
| 1290988800000 | 11872.17 |
| 1291075200000 | 11370.73 |
| 1291161600000 | 11775.89 |
| 1291248000000 | 12058.4 |
| 1291334400000 | 12004.62 |
| 1291593600000 | 12107.86 |
| 1291680000000 | 12107.85 |
| 1291766400000 | 12234.96 |
| 1291852800000 | 12147.41 |
| 1291939200000 | 11971.3 |
| 1292198400000 | 11717.37 |
| 1292284800000 | 11694.96 |
| 1292371200000 | 11599.48 |
| 1292457600000 | 11262.42 |
| 1292544000000 | 11301.8 |
| 1292803200000 | 11312.6 |
| 1292889600000 | 11569.5 |
| 1292976000000 | 11476.69 |
| 1293062400000 | 11418.2 |
| 1293148800000 | 11422.55 |
| 1293408000000 | 11499.19 |
| 1293494400000 | 11635.67 |
| 1293580800000 | 11773.49 |
| 1293667200000 | 11779.18 |
| 1293753600000 | 11755.43 |
| 1294012800000 | 11874.44 |
| 1294099200000 | 11973.71 |
| 1294185600000 | 12061.14 |
| 1294272000000 | 11814.6 |
| 1294358400000 | 11375.37 |
| 1294617600000 | 10809.29 |
| 1294704000000 | 10727.08 |
| 1294790400000 | 11084.47 |
| 1294876800000 | 11129.21 |
| 1294963200000 | 11126.36 |
| 1295222400000 | 11017.22 |
| 1295308800000 | 11056.23 |
| 1295395200000 | 10946.16 |
| 1295481600000 | 10737.26 |
| 1295568000000 | 10445.97 |
| 1295827200000 | 10369.61 |
| 1295913600000 | 10728.37 |
| 1296000000000 | 11000.72 |
| 1296086400000 | 11038.37 |
| 1296172800000 | 10947.13 |
| 1296432000000 | 10624.1 |
| 1296518400000 | 10748.24 |
| 1296604800000 | 10911.61 |
| 1296691200000 | 10918.69 |
| 1296777600000 | 11015.93 |
| 1297036800000 | 11082.41 |
| 1297123200000 | 11001.51 |
| 1297209600000 | 10822.81 |
| 1297296000000 | 10667.01 |
| 1297382400000 | 10735.74 |
| 1297641600000 | 10861.5 |
| 1297728000000 | 10864.59 |
| 1297814400000 | 10904.64 |
| 1297900800000 | 10964.7 |
| 1297987200000 | 11249.73 |
| 1298246400000 | 11308.68 |
| 1298332800000 | 11104.23 |
| 1298419200000 | 11241.17 |
| 1298505600000 | 11067.4 |
| 1298592000000 | 11110.76 |
| 1298851200000 | 11256.62 |
| 1298937600000 | 11421.2 |
| 1299024000000 | 11340.77 |
| 1299110400000 | 11404.9 |
| 1299196800000 | 11656.73 |
| 1299456000000 | 11771.03 |
| 1299542400000 | 11792.08 |
| 1299628800000 | 11863.65 |
| 1299715200000 | 11814.27 |
| 1299801600000 | 11626.4 |
| 1300060800000 | 11756.47 |
| 1300147200000 | 11576.22 |
| 1300233600000 | 11558.53 |
| 1300320000000 | 11362.89 |
| 1300406400000 | 11400.46 |
| 1300665600000 | 11575.03 |
| 1300752000000 | 11573.59 |
| 1300838400000 | 11771.2 |
| 1300924800000 | 11983.96 |
| 1301011200000 | 12016.26 |
| 1301270400000 | 11973.71 |
| 1301356800000 | 11901.58 |
| 1301443200000 | 12070.4 |
| 1301529600000 | 12258.24 |
| 1301616000000 | 12385.1 |
| 1301875200000 | 12390.34 |
| 1301961600000 | 12294.96 |
| 1302048000000 | 12461.48 |
| 1302134400000 | 12461.61 |
| 1302220800000 | 12509.09 |
| 1302480000000 | 12517.64 |
| 1302566400000 | 12416.56 |
| 1302652800000 | 12510.84 |
| 1302739200000 | 12392.43 |
| 1302825600000 | 12513.7 |
| 1303084800000 | 12466.36 |
| 1303171200000 | 12494.33 |
| 1303257600000 | 12801.19 |
| 1303344000000 | 12834.04 |
| 1303430400000 | 12838.22 |
| 1303689600000 | 12811.41 |
| 1303776000000 | 12671.31 |
| 1303862400000 | 12805.82 |
| 1303948800000 | 12911.62 |
| 1304035200000 | 12909.23 |
| 1304294400000 | 13066.98 |
| 1304380800000 | 12968.79 |
| 1304467200000 | 12986.08 |
| 1304553600000 | 12932.91 |
| 1304640000000 | 12859.07 |
| 1304899200000 | 12808.66 |
| 1304985600000 | 12884.01 |
| 1305072000000 | 13101.17 |
| 1305158400000 | 12882.86 |
| 1305244800000 | 12975.41 |
| 1305504000000 | 12801.02 |
| 1305590400000 | 12801.65 |
| 1305676800000 | 12987.5 |
| 1305763200000 | 13112.92 |
| 1305849600000 | 13202.68 |
| 1306108800000 | 12783.16 |
| 1306195200000 | 12765.37 |
| 1306281600000 | 12721.98 |
| 1306368000000 | 12888.75 |
| 1306454400000 | 12948.52 |
| 1306713600000 | 13013.96 |
| 1306800000000 | 13043.84 |
| 1306886400000 | 13040.61 |
| 1306972800000 | 13037.64 |
| 1307059200000 | 13111.36 |
| 1307318400000 | 13105.42 |
| 1307404800000 | 13112.53 |
| 1307491200000 | 13009.37 |
| 1307577600000 | 12930.95 |
| 1307664000000 | 12854 |
| 1307923200000 | 12710.16 |
| 1308009600000 | 12843.23 |
| 1308096000000 | 12939.47 |
| 1308182400000 | 12673.81 |
| 1308268800000 | 12589.28 |
| 1308528000000 | 12635.79 |
| 1308614400000 | 12853.79 |
| 1308700800000 | 12969.34 |
| 1308787200000 | 12977.87 |
| 1308873600000 | 13085.05 |
| 1309132800000 | 12923.1 |
| 1309219200000 | 12996 |
| 1309305600000 | 12993.58 |
| 1309392000000 | 13319.68 |
| 1309478400000 | 13566.52 |
| 1309737600000 | 13741.7 |
| 1309824000000 | 13546.17 |
| 1309910400000 | 13445.37 |
| 1309996800000 | 13530.44 |
| 1310083200000 | 13870.02 |
| 1310342400000 | 13816.06 |
| 1310428800000 | 13548.61 |
| 1310515200000 | 13678.33 |
| 1310601600000 | 13770.35 |
| 1310688000000 | 13908.5 |
| 1310947200000 | 13911.01 |
| 1311033600000 | 13798.63 |
| 1311120000000 | 13893.47 |
| 1311206400000 | 13964.9 |
| 1311292800000 | 14116.98 |
| 1311552000000 | 14017.72 |
| 1311638400000 | 14267.8 |
| 1311724800000 | 14513.73 |
| 1311811200000 | 14311.16 |
| 1311897600000 | 14247.46 |
| 1312156800000 | 14607.05 |
| 1312243200000 | 14575.86 |
| 1312329600000 | 14374.91 |
| 1312416000000 | 14253.59 |
| 1312502400000 | 13527.77 |
| 1312761600000 | 13329.25 |
| 1312848000000 | 12858.56 |
| 1312934400000 | 13384.95 |
| 1313020800000 | 13151.74 |
| 1313107200000 | 13325.42 |
| 1313366400000 | 13619.82 |
| 1313452800000 | 13596.35 |
| 1313539200000 | 13597.99 |
| 1313625600000 | 13902.67 |
| 1313712000000 | 13182.9 |
| 1313971200000 | 13147.42 |
| 1314057600000 | 13301.23 |
| 1314144000000 | 13127.02 |
| 1314230400000 | 13055 |
| 1314316800000 | 13092.28 |
| 1314576000000 | 13089.89 |
| 1314662400000 | 13095.24 |
| 1314748800000 | 13095.21 |
| 1314835200000 | 13088.44 |
| 1314921600000 | 13097.49 |
| 1315180800000 | 13246.62 |
| 1315267200000 | 13271.57 |
| 1315353600000 | 13694.4 |
| 1315440000000 | 13671.94 |
| 1315526400000 | 13604.75 |
| 1315785600000 | 13152.39 |
| 1315872000000 | 13041.35 |
| 1315958400000 | 12560.99 |
| 1316044800000 | 12402.87 |
| 1316131200000 | 12582.53 |
| 1316390400000 | 12213.75 |
| 1316476800000 | 12226.54 |
| 1316563200000 | 11959.51 |
| 1316649600000 | 10825.36 |
| 1316736000000 | 11131.44 |
| 1316995200000 | 10464.25 |
| 1317081600000 | 11228.24 |
| 1317168000000 | 11455.65 |
| 1317254400000 | 11645.47 |
| 1317340800000 | 11759.15 |
| 1317600000000 | 10877.21 |
| 1317686400000 | 10627.05 |
| 1317772800000 | 10698.55 |
| 1317859200000 | 11287.8 |
| 1317945600000 | 11220.87 |
| 1318204800000 | 11349.18 |
| 1318291200000 | 11668.35 |
| 1318377600000 | 12045.74 |
| 1318464000000 | 12257.27 |
| 1318550400000 | 12229.06 |
| 1318809600000 | 12488.18 |
| 1318896000000 | 12114.37 |
| 1318982400000 | 12401.93 |
| 1319068800000 | 12121.52 |
| 1319155200000 | 12042.02 |
| 1319414400000 | 12454.74 |
| 1319500800000 | 12448.24 |
| 1319587200000 | 12536.15 |
| 1319673600000 | 12794.57 |
| 1319760000000 | 13018.28 |
| 1320019200000 | 12784.21 |
| 1320105600000 | 12296.79 |
| 1320192000000 | 12567.15 |
| 1320278400000 | 12284.5 |
| 1320364800000 | 12624.76 |
| 1320624000000 | 12608.95 |
| 1320710400000 | 12753.63 |
| 1320796800000 | 13013.02 |
| 1320883200000 | 12599.52 |
| 1320969600000 | 12575.38 |
| 1321228800000 | 12797.57 |
| 1321315200000 | 12632.31 |
| 1321401600000 | 12631.2 |
| 1321488000000 | 12519.3 |
| 1321574400000 | 12308.92 |
| 1321833600000 | 12021.45 |
| 1321920000000 | 12200.87 |
| 1322006400000 | 12021.81 |
| 1322092800000 | 12130.22 |
| 1322179200000 | 11797.45 |
| 1322438400000 | 11775.16 |
| 1322524800000 | 11892.76 |
| 1322611200000 | 12018.68 |
| 1322697600000 | 12418.99 |
| 1322784000000 | 12424.96 |
| 1323043200000 | 12410.8 |
| 1323129600000 | 12314.52 |
| 1323216000000 | 12486.06 |
| 1323302400000 | 12466.32 |
| 1323388800000 | 12293.71 |
| 1323648000000 | 12433.13 |
| 1323734400000 | 12260.19 |
| 1323820800000 | 12199.19 |
| 1323907200000 | 11901.92 |
| 1323993600000 | 12330.63 |
| 1324252800000 | 12310.85 |
| 1324339200000 | 12244.9 |
| 1324425600000 | 12411.31 |
| 1324512000000 | 12421.09 |
| 1324598400000 | 12451.77 |
| 1324857600000 | 12451.77 |
| 1324944000000 | 12410.97 |
| 1325030400000 | 12277.4 |
| 1325116800000 | 12405.9 |
| 1325203200000 | 12437.05 |
| 1325462400000 | 12391.47 |
| 1325548800000 | 12512.07 |
| 1325635200000 | 12666.61 |
| 1325721600000 | 12689.55 |
| 1325808000000 | 12585.57 |
| 1326067200000 | 12582.94 |
| 1326153600000 | 12752.91 |
| 1326240000000 | 12627.36 |
| 1326326400000 | 12582.29 |
| 1326412800000 | 12743.35 |
| 1326672000000 | 12546.81 |
| 1326758400000 | 12772.95 |
| 1326844800000 | 12952.8 |
| 1326931200000 | 13110.7 |
| 1327017600000 | 13148.41 |
| 1327276800000 | 13155.36 |
| 1327363200000 | 13097.85 |
| 1327449600000 | 13136.67 |
| 1327536000000 | 13107.5 |
| 1327622400000 | 13122.59 |
| 1327881600000 | 12811.64 |
| 1327968000000 | 12913.42 |
| 1328054400000 | 12959.24 |
| 1328140800000 | 13169.78 |
| 1328227200000 | 13112.92 |
| 1328486400000 | 12916.26 |
| 1328572800000 | 12871.08 |
| 1328659200000 | 13121.18 |
| 1328745600000 | 12914.45 |
| 1328832000000 | 12572.82 |
| 1329091200000 | 12760.19 |
| 1329177600000 | 12702.48 |
| 1329264000000 | 12707.79 |
| 1329350400000 | 12566.23 |
| 1329436800000 | 12800.61 |
| 1329696000000 | 12821.84 |
| 1329782400000 | 12816.69 |
| 1329868800000 | 12751.73 |
| 1329955200000 | 12582.17 |
| 1330041600000 | 12331.65 |
| 1330300800000 | 12107.14 |
| 1330387200000 | 12396.62 |
| 1330473600000 | 12756.43 |
| 1330560000000 | 12565.39 |
| 1330646400000 | 12721.89 |
| 1330905600000 | 12580.87 |
| 1330992000000 | 12497.59 |
| 1331078400000 | 12390.58 |
| 1331164800000 | 12459.88 |
| 1331251200000 | 12510.25 |
| 1331510400000 | 12491.34 |
| 1331596800000 | 12527.41 |
| 1331683200000 | 12746.8 |
| 1331769600000 | 12684.37 |
| 1331856000000 | 12670.59 |
| 1332115200000 | 12707.31 |
| 1332201600000 | 12642.05 |
| 1332288000000 | 12718.72 |
| 1332374400000 | 12704.76 |
| 1332460800000 | 12716.4 |
| 1332720000000 | 12659.06 |
| 1332806400000 | 12818.74 |
| 1332892800000 | 12841.49 |
| 1332979200000 | 12866.7 |
| 1333065600000 | 12947.04 |
| 1333324800000 | 13094.19 |
| 1333411200000 | 13312.85 |
| 1333497600000 | 12951.64 |
| 1333584000000 | 13113.72 |
| 1333670400000 | 13113.72 |
| 1333929600000 | 12987.91 |
| 1334016000000 | 12904.95 |
| 1334102400000 | 12833.79 |
| 1334188800000 | 12861.67 |
| 1334275200000 | 12928.7 |
| 1334534400000 | 12775.14 |
| 1334620800000 | 12800.27 |
| 1334707200000 | 12827.76 |
| 1334793600000 | 12811.62 |
| 1334880000000 | 12855.99 |
| 1335139200000 | 12759.57 |
| 1335225600000 | 12790.29 |
| 1335312000000 | 12739.09 |
| 1335398400000 | 12834.54 |
| 1335484800000 | 12811.24 |
| 1335744000000 | 12870.04 |
| 1335830400000 | 12906.19 |
| 1335916800000 | 12955.16 |
| 1336003200000 | 12967.54 |
| 1336089600000 | 12932.24 |
| 1336348800000 | 12749.53 |
| 1336435200000 | 12779.97 |
| 1336521600000 | 12543.52 |
| 1336608000000 | 12626.52 |
| 1336694400000 | 12552.94 |
| 1336953600000 | 12321.73 |
| 1337040000000 | 12336.72 |
| 1337126400000 | 12146.5 |
| 1337212800000 | 12135.27 |
| 1337299200000 | 12135.27 |
| 1337558400000 | 11959.33 |
| 1337644800000 | 12245.33 |
| 1337731200000 | 12125.17 |
| 1337817600000 | 12116.96 |
| 1337904000000 | 11742.73 |
| 1338163200000 | 11731.38 |
| 1338249600000 | 11660.87 |
| 1338336000000 | 11662.1 |
| 1338422400000 | 11392.15 |
| 1338508800000 | 11292.36 |
| 1338768000000 | 10827.67 |
| 1338854400000 | 11084.08 |
| 1338940800000 | 11689.74 |
| 1339027200000 | 11596.42 |
| 1339113600000 | 11500.34 |
| 1339372800000 | 11601.29 |
| 1339459200000 | 11565.68 |
| 1339545600000 | 11616.95 |
| 1339632000000 | 11394.68 |
| 1339718400000 | 11536.96 |
| 1339977600000 | 11619.37 |
| 1340064000000 | 11712.32 |
| 1340150400000 | 11934.12 |
| 1340236800000 | 11762.63 |
| 1340323200000 | 11723.11 |
| 1340582400000 | 11604.71 |
| 1340668800000 | 11695.77 |
| 1340755200000 | 11859.87 |
| 1340841600000 | 11675.16 |
| 1340928000000 | 11997.82 |
| 1341187200000 | 12137.37 |
| 1341273600000 | 12341.45 |
| 1341360000000 | 12453.14 |
| 1341446400000 | 12400.11 |
| 1341532800000 | 12317.62 |
| 1341792000000 | 12032.83 |
| 1341878400000 | 12113.42 |
| 1341964800000 | 12186.29 |
| 1342051200000 | 12005.35 |
| 1342137600000 | 12091.74 |
| 1342396800000 | 12175.36 |
| 1342483200000 | 12293.12 |
| 1342569600000 | 12320.24 |
| 1342656000000 | 12372.52 |
| 1342742400000 | 12312.31 |
| 1343001600000 | 12055.54 |
| 1343088000000 | 11951.69 |
| 1343174400000 | 11959.78 |
| 1343260800000 | 12006.25 |
| 1343347200000 | 12391.06 |
| 1343606400000 | 12458.91 |
| 1343692800000 | 12694.25 |
| 1343779200000 | 12702.35 |
| 1343865600000 | 12480.63 |
| 1343952000000 | 12504.97 |
| 1344211200000 | 12489.56 |
| 1344297600000 | 12450.72 |
| 1344384000000 | 12465.93 |
| 1344470400000 | 12660.56 |
| 1344556800000 | 12711.56 |
| 1344816000000 | 12548.74 |
| 1344902400000 | 12603.17 |
| 1344988800000 | 12724.31 |
| 1345075200000 | 12796.19 |
| 1345161600000 | 12808.35 |
| 1345420800000 | 12808.35 |
| 1345507200000 | 12796.19 |
| 1345593600000 | 12808.35 |
| 1345680000000 | 12737.88 |
| 1345766400000 | 12612.06 |
| 1346025600000 | 12596.28 |
| 1346112000000 | 12550.35 |
| 1346198400000 | 12300.99 |
| 1346284800000 | 12067.51 |
| 1346371200000 | 12182.83 |
| 1346630400000 | 12377.29 |
| 1346716800000 | 12295.97 |
| 1346803200000 | 12241.34 |
| 1346889600000 | 12350.06 |
| 1346976000000 | 12496.44 |
| 1347235200000 | 12566.37 |
| 1347321600000 | 12538.28 |
| 1347408000000 | 12612.34 |
| 1347494400000 | 12566 |
| 1347580800000 | 12982.52 |
| 1347840000000 | 13029.64 |
| 1347926400000 | 12892.36 |
| 1348012800000 | 12890.53 |
| 1348099200000 | 12797.5 |
| 1348185600000 | 12872.72 |
| 1348444800000 | 12678.73 |
| 1348531200000 | 12743.53 |
| 1348617600000 | 12593.11 |
| 1348704000000 | 12746.69 |
| 1348790400000 | 12875.42 |
| 1349049600000 | 12738.04 |
| 1349136000000 | 12829.18 |
| 1349222400000 | 12834.38 |
| 1349308800000 | 12941.95 |
| 1349395200000 | 13100.71 |
| 1349654400000 | 13013.77 |
| 1349740800000 | 13063.84 |
| 1349827200000 | 13069.69 |
| 1349913600000 | 13072.66 |
| 1350000000000 | 13138.27 |
| 1350259200000 | 13111.47 |
| 1350345600000 | 13201.91 |
| 1350432000000 | 13238.64 |
| 1350518400000 | 13318.45 |
| 1350604800000 | 13201.9 |
| 1350864000000 | 13247.71 |
| 1350950400000 | 13187.7 |
| 1351036800000 | 13194.47 |
| 1351123200000 | 13197.28 |
| 1351209600000 | 13197.28 |
| 1351468800000 | 13156.22 |
| 1351555200000 | 13261.76 |
| 1351641600000 | 13236.25 |
| 1351728000000 | 13170.23 |
| 1351814400000 | 13181.32 |
| 1352073600000 | 13036.51 |
| 1352160000000 | 13077.33 |
| 1352246400000 | 13255.2 |
| 1352332800000 | 13159.84 |
| 1352419200000 | 13202.53 |
| 1352678400000 | 13132.96 |
| 1352764800000 | 13153.68 |
| 1352851200000 | 13239.53 |
| 1352937600000 | 13239.53 |
| 1353024000000 | 13226.78 |
| 1353283200000 | 13050.9 |
| 1353369600000 | 13052.11 |
| 1353456000000 | 13030.72 |
| 1353542400000 | 13119.51 |
| 1353628800000 | 13189.74 |
| 1353888000000 | 13289.82 |
| 1353974400000 | 13154.38 |
| 1354060800000 | 13025.98 |
| 1354147200000 | 13059.58 |
| 1354233600000 | 12878.21 |
| 1354492800000 | 13010.59 |
| 1354579200000 | 12795.73 |
| 1354665600000 | 12846.96 |
| 1354752000000 | 12827.04 |
| 1354838400000 | 12804.4 |
| 1355097600000 | 12885.46 |
| 1355184000000 | 12954.41 |
| 1355270400000 | 13177.19 |
| 1355356800000 | 13192.12 |
| 1355443200000 | 13056.57 |
| 1355702400000 | 13110.38 |
| 1355788800000 | 13087.5 |
| 1355875200000 | 13028.98 |
| 1355961600000 | 12946.94 |
| 1356048000000 | 12931.8 |
| 1356307200000 | 12931.8 |
| 1356393600000 | 12931.8 |
| 1356480000000 | 12982.58 |
| 1356566400000 | 12989.38 |
| 1356652800000 | 13114.2 |
| 1356912000000 | 13114.2 |
| 1357084800000 | 13190.06 |
| 1357171200000 | 13351.68 |
| 1357257600000 | 13389.42 |
| 1357516800000 | 13311.12 |
| 1357603200000 | 13336.26 |
| 1357689600000 | 13219.48 |
| 1357776000000 | 13012.79 |
| 1357862400000 | 12999.41 |
| 1358121600000 | 13316.28 |
| 1358208000000 | 13422.57 |
| 1358294400000 | 13463.06 |
| 1358380800000 | 13402.23 |
| 1358467200000 | 13691.53 |
| 1358726400000 | 13565 |
| 1358812800000 | 13476.18 |
| 1358899200000 | 13503.17 |
| 1358985600000 | 13490.17 |
| 1359072000000 | 13549.12 |
| 1359331200000 | 13424.42 |
| 1359417600000 | 13450.18 |
| 1359504000000 | 13407.43 |
| 1359590400000 | 13459.58 |
| 1359676800000 | 13554.08 |
| 1359936000000 | 13692.27 |
| 1360022400000 | 13676.65 |
| 1360108800000 | 13669.54 |
| 1360195200000 | 13712.74 |
| 1360281600000 | 13724.94 |
| 1360540800000 | 13859.28 |
| 1360627200000 | 13958.95 |
| 1360713600000 | 14012.51 |
| 1360800000000 | 14057.42 |
| 1360886400000 | 14088.83 |
| 1361145600000 | 14097.15 |
| 1361232000000 | 14029.55 |
| 1361318400000 | 14115.62 |
| 1361404800000 | 14092.73 |
| 1361491200000 | 14161.54 |
| 1361750400000 | 14380.05 |
| 1361836800000 | 14258.69 |
| 1361923200000 | 14448.65 |
| 1362009600000 | 14808.03 |
| 1362096000000 | 14865.68 |
| 1362355200000 | 14584.52 |
| 1362441600000 | 14642.63 |
| 1362528000000 | 14827.45 |
| 1362614400000 | 14782.16 |
| 1362700800000 | 14997.36 |
| 1362960000000 | 14856.06 |
| 1363046400000 | 14856.06 |
| 1363132800000 | 14741.92 |
| 1363219200000 | 14647.61 |
| 1363305600000 | 14780.64 |
| 1363564800000 | 14578.25 |
| 1363651200000 | 14656.99 |
| 1363737600000 | 14616.87 |
| 1363824000000 | 14475.98 |
| 1363910400000 | 14220.35 |
| 1364169600000 | 14357.58 |
| 1364256000000 | 14607.16 |
| 1364342400000 | 14837.61 |
| 1364428800000 | 14849.36 |
| 1364515200000 | 14850.38 |
| 1364774400000 | 14869.12 |
| 1364860800000 | 14919.29 |
| 1364947200000 | 14943.07 |
| 1365033600000 | 14834 |
| 1365120000000 | 14692.79 |
| 1365379200000 | 14588.39 |
| 1365465600000 | 14680.08 |
| 1365552000000 | 14669.15 |
| 1365638400000 | 14773.7 |
| 1365724800000 | 14850.38 |
| 1365984000000 | 14715 |
| 1366070400000 | 14865.71 |
| 1366156800000 | 15090.06 |
| 1366243200000 | 15178.92 |
| 1366329600000 | 15130.75 |
| 1366588800000 | 15107.18 |
| 1366675200000 | 15049.65 |
| 1366761600000 | 15155.12 |
| 1366848000000 | 15048.14 |
| 1366934400000 | 15127.43 |
| 1367193600000 | 15164.03 |
| 1367280000000 | 15143.21 |
| 1367366400000 | 15336.63 |
| 1367452800000 | 15113.18 |
| 1367539200000 | 14813.15 |
| 1367798400000 | 15012.08 |
| 1367884800000 | 15136.22 |
| 1367971200000 | 15243.79 |
| 1368057600000 | 15243.79 |
| 1368144000000 | 15225.29 |
| 1368403200000 | 15026.98 |
| 1368489600000 | 15105.58 |
| 1368576000000 | 15145 |
| 1368662400000 | 15167.12 |
| 1368748800000 | 15339.03 |
| 1369008000000 | 15566.44 |
| 1369094400000 | 15447.83 |
| 1369180800000 | 15550.86 |
| 1369267200000 | 15227.68 |
| 1369353600000 | 15238.65 |
| 1369612800000 | 14968.13 |
| 1369699200000 | 15291.29 |
| 1369785600000 | 15359.49 |
| 1369872000000 | 15021.03 |
| 1369958400000 | 14870.27 |
| 1370217600000 | 14448.61 |
| 1370304000000 | 14656.3 |
| 1370390400000 | 14550.12 |
| 1370476800000 | 14550.12 |
| 1370563200000 | 14127.01 |
| 1370822400000 | 13924.52 |
| 1370908800000 | 13274.26 |
| 1370995200000 | 13565.27 |
| 1371081600000 | 13434.95 |
| 1371168000000 | 14004.14 |
| 1371427200000 | 13942.27 |
| 1371513600000 | 14089.28 |
| 1371600000000 | 13940.34 |
| 1371686400000 | 13314.31 |
| 1371772800000 | 12876.52 |
| 1372032000000 | 12679.06 |
| 1372118400000 | 12597.82 |
| 1372204800000 | 13227.74 |
| 1372291200000 | 13632.79 |
| 1372377600000 | 14104.07 |
| 1372636800000 | 13943.48 |
| 1372723200000 | 13786.95 |
| 1372809600000 | 13322.85 |
| 1372896000000 | 13357.83 |
| 1372982400000 | 13511.12 |
| 1373241600000 | 12990.8 |
| 1373328000000 | 12874.99 |
| 1373414400000 | 13129.49 |
| 1373500800000 | 13530.61 |
| 1373587200000 | 13487.96 |
| 1373846400000 | 13445.59 |
| 1373932800000 | 13474.18 |
| 1374019200000 | 13467.38 |
| 1374105600000 | 13623.31 |
| 1374192000000 | 13666.7 |
| 1374451200000 | 13552.88 |
| 1374537600000 | 13528.34 |
| 1374624000000 | 13308.16 |
| 1374710400000 | 13262.51 |
| 1374796800000 | 13217.98 |
| 1375056000000 | 12974.5 |
| 1375142400000 | 13170.27 |
| 1375228800000 | 13113.1 |
| 1375315200000 | 13311.27 |
| 1375401600000 | 13279.12 |
| 1375660800000 | 13279.12 |
| 1375747200000 | 13279.12 |
| 1375833600000 | 13279.12 |
| 1375920000000 | 13279.12 |
| 1376006400000 | 13279.12 |
| 1376265600000 | 13142.36 |
| 1376352000000 | 13194.1 |
| 1376438400000 | 13359.74 |
| 1376524800000 | 13271.34 |
| 1376611200000 | 12870.38 |
| 1376870400000 | 11812.57 |
| 1376956800000 | 11249.58 |
| 1377043200000 | 11366.24 |
| 1377129600000 | 11160.89 |
| 1377216000000 | 11219.62 |
| 1377475200000 | 10971.66 |
| 1377561600000 | 10539.81 |
| 1377648000000 | 10695.49 |
| 1377734400000 | 10941.27 |
| 1377820800000 | 11208.83 |
| 1378080000000 | 10792.15 |
| 1378166400000 | 10862.37 |
| 1378252800000 | 10628.32 |
| 1378339200000 | 10523.91 |
| 1378425600000 | 10534.08 |
| 1378684800000 | 10945.59 |
| 1378771200000 | 11482.06 |
| 1378857600000 | 11246.43 |
| 1378944000000 | 11393.71 |
| 1379030400000 | 11363.83 |
| 1379289600000 | 11787.27 |
| 1379376000000 | 11680.6 |
| 1379462400000 | 11492.41 |
| 1379548800000 | 12397.25 |
| 1379635200000 | 12050.21 |
| 1379894400000 | 11750.85 |
| 1379980800000 | 11495 |
| 1380067200000 | 11276.51 |
| 1380153600000 | 11287.51 |
| 1380240000000 | 11285.54 |
| 1380499200000 | 10865.14 |
| 1380585600000 | 11048.48 |
| 1380672000000 | 11195.92 |
| 1380758400000 | 11303.52 |
| 1380844800000 | 11195.88 |
| 1381104000000 | 11177.79 |
| 1381190400000 | 11347.23 |
| 1381276800000 | 11421.22 |
| 1381363200000 | 11597.69 |
| 1381449600000 | 11880.94 |
| 1381708800000 | 11867.44 |
| 1381795200000 | 11867.44 |
| 1381881600000 | 11793.88 |
| 1381968000000 | 11883.73 |
| 1382054400000 | 11968.89 |
| 1382313600000 | 12032.81 |
| 1382400000000 | 11830.44 |
| 1382486400000 | 11939.7 |
| 1382572800000 | 12222.4 |
| 1382659200000 | 12337.46 |
| 1382918400000 | 12310.62 |
| 1383004800000 | 12177.87 |
| 1383091200000 | 12166.1 |
| 1383177600000 | 11873.03 |
| 1383264000000 | 11535.74 |
| 1383523200000 | 11513.65 |
| 1383609600000 | 11500.58 |
| 1383696000000 | 11524.61 |
| 1383782400000 | 11682.47 |
| 1383868800000 | 11603.77 |
| 1384128000000 | 11353.98 |
| 1384214400000 | 11130.1 |
| 1384300800000 | 10846.35 |
| 1384387200000 | 11124.66 |
| 1384473600000 | 10950.39 |
| 1384732800000 | 11184.63 |
| 1384819200000 | 11230.11 |
| 1384905600000 | 10990.09 |
| 1384992000000 | 10907.94 |
| 1385078400000 | 10876.42 |
| 1385337600000 | 10866.39 |
| 1385424000000 | 10486.06 |
| 1385510400000 | 10461.85 |
| 1385596800000 | 10333.91 |
| 1385683200000 | 10400.46 |
| 1385942400000 | 10798.75 |
| 1386028800000 | 10606.21 |
| 1386115200000 | 10361.97 |
| 1386201600000 | 10292.47 |
| 1386288000000 | 10175.48 |
| 1386547200000 | 10287.19 |
| 1386633600000 | 10479.04 |
| 1386720000000 | 10491.7 |
| 1386806400000 | 10249.7 |
| 1386892800000 | 10040.41 |
| 1387152000000 | 9891.95 |
| 1387238400000 | 10065.78 |
| 1387324800000 | 10080.28 |
| 1387411200000 | 10188.73 |
| 1387497600000 | 10049.69 |
| 1387756800000 | 10069.49 |
| 1387843200000 | 10132.43 |
| 1387929600000 | 10132.43 |
| 1388016000000 | 10128.38 |
| 1388102400000 | 10083.63 |
| 1388361600000 | 10282.56 |
| 1388448000000 | 10307.67 |
| 1388620800000 | 10512.82 |
| 1388707200000 | 10295.32 |
| 1388966400000 | 10141.43 |
| 1389052800000 | 10040.22 |
| 1389139200000 | 10097.92 |
| 1389225600000 | 10156.47 |
| 1389312000000 | 10369.55 |
| 1389571200000 | 10919.57 |
| 1389657600000 | 10906.41 |
| 1389744000000 | 11035.49 |
| 1389830400000 | 10902.59 |
| 1389916800000 | 10905.71 |
| 1390176000000 | 10924 |
| 1390262400000 | 10935.69 |
| 1390348800000 | 11004.07 |
| 1390435200000 | 11063.54 |
| 1390521600000 | 10857.68 |
| 1390780800000 | 10466.21 |
| 1390867200000 | 10558.14 |
| 1390953600000 | 10785.96 |
| 1391040000000 | 10769.17 |
| 1391126400000 | 10769.17 |
| 1391385600000 | 10618.9 |
| 1391472000000 | 10555.1 |
| 1391558400000 | 10665.64 |
| 1391644800000 | 10800.89 |
| 1391731200000 | 10969.62 |
| 1391990400000 | 10906.93 |
| 1392076800000 | 10993.08 |
| 1392163200000 | 11121.2 |
| 1392249600000 | 11188.3 |
| 1392336000000 | 11375.19 |
| 1392595200000 | 11550.33 |
| 1392681600000 | 11486.73 |
| 1392768000000 | 11677.53 |
| 1392854400000 | 11687.39 |
| 1392940800000 | 11885.4 |
| 1393200000000 | 11887.21 |
| 1393286400000 | 11688.88 |
| 1393372800000 | 11555.88 |
| 1393459200000 | 11611.65 |
| 1393545600000 | 11870.41 |
| 1393804800000 | 11770.87 |
| 1393891200000 | 11814.51 |
| 1393977600000 | 11998.01 |
| 1394064000000 | 12192.25 |
| 1394150400000 | 12194 |
| 1394409600000 | 12255.14 |
| 1394496000000 | 12270.04 |
| 1394582400000 | 12157.42 |
| 1394668800000 | 12344.13 |
| 1394755200000 | 12985.34 |
| 1395014400000 | 13059.99 |
| 1395100800000 | 12753.84 |
| 1395187200000 | 12822.51 |
| 1395273600000 | 12264.74 |
| 1395360000000 | 12268.77 |
| 1395619200000 | 12357.85 |
| 1395705600000 | 12314.42 |
| 1395792000000 | 12354 |
| 1395878400000 | 12287.82 |
| 1395964800000 | 12509.12 |
| 1396224000000 | 12523.34 |
| 1396310400000 | 12972.1 |
| 1396396800000 | 12983.07 |
| 1396483200000 | 13042.12 |
| 1396569600000 | 12909.87 |
| 1396828800000 | 13173.71 |
| 1396915200000 | 13222.65 |
| 1397001600000 | 13207.72 |
| 1397088000000 | 12612.03 |
| 1397174400000 | 12729.87 |
| 1397433600000 | 12855.86 |
| 1397520000000 | 12842.92 |
| 1397606400000 | 12842.4 |
| 1397692800000 | 12961.38 |
| 1397779200000 | 12961.38 |
| 1398038400000 | 12923.4 |
| 1398124800000 | 12841.76 |
| 1398211200000 | 12724.66 |
| 1398297600000 | 12769.34 |
| 1398384000000 | 12806.69 |
| 1398643200000 | 12520.67 |
| 1398729600000 | 12659.07 |
| 1398816000000 | 12691.61 |
| 1398902400000 | 12691.61 |
| 1398988800000 | 12754.26 |
| 1399248000000 | 12757.26 |
| 1399334400000 | 12773.06 |
| 1399420800000 | 12765.93 |
| 1399507200000 | 12812.83 |
| 1399593600000 | 12918.66 |
| 1399852800000 | 13006.78 |
| 1399939200000 | 12982.67 |
| 1400025600000 | 13348.98 |
| 1400112000000 | 13364.27 |
| 1400198400000 | 13576.97 |
| 1400457600000 | 13568.75 |
| 1400544000000 | 13099.31 |
| 1400630400000 | 13125.48 |
| 1400716800000 | 13311.16 |
| 1400803200000 | 13239.33 |
| 1401062400000 | 13251.32 |
| 1401148800000 | 13251.32 |
| 1401235200000 | 13256.58 |
| 1401321600000 | 13241.19 |
| 1401408000000 | 12783.87 |
| 1401667200000 | 12763.52 |
| 1401753600000 | 12854.24 |
| 1401840000000 | 12656.48 |
| 1401926400000 | 12703.22 |
| 1402012800000 | 12741.48 |
| 1402272000000 | 12656.89 |
| 1402358400000 | 12873.82 |
| 1402444800000 | 12908.43 |
| 1402531200000 | 12818.95 |
| 1402617600000 | 12797.79 |
| 1402876800000 | 12610.77 |
| 1402963200000 | 12655.35 |
| 1403049600000 | 12472.71 |
| 1403136000000 | 12463.57 |
| 1403222400000 | 12400.15 |
| 1403481600000 | 12392.64 |
| 1403568000000 | 12411.04 |
| 1403654400000 | 12260.44 |
| 1403740800000 | 12349.21 |
| 1403827200000 | 12364.85 |
| 1404086400000 | 12621.99 |
| 1404172800000 | 12659 |
| 1404259200000 | 12699.9 |
| 1404345600000 | 12568.38 |
| 1404432000000 | 12705.91 |
| 1404691200000 | 13177.89 |
| 1404777600000 | 13449.94 |
| 1404864000000 | 13434.3 |
| 1404950400000 | 13777.15 |
| 1405036800000 | 13562.43 |
| 1405296000000 | 13434.2 |
| 1405382400000 | 13511.87 |
| 1405468800000 | 13672.72 |
| 1405555200000 | 13589.15 |
| 1405641600000 | 13737.32 |
| 1405900800000 | 13887.53 |
| 1405987200000 | 13748.41 |
| 1406073600000 | 13813.5 |
| 1406160000000 | 13762.76 |
| 1406246400000 | 13700.33 |
| 1406505600000 | 13684.47 |
| 1406592000000 | 13700.33 |
| 1406678400000 | 13684.47 |
| 1406764800000 | 13684.47 |
| 1406851200000 | 13684.47 |
| 1407110400000 | 13625.2 |
| 1407196800000 | 13633.1 |
| 1407283200000 | 13390.19 |
| 1407369600000 | 13372.06 |
| 1407456000000 | 13346.53 |
| 1407715200000 | 13668.88 |
| 1407801600000 | 13679.38 |
| 1407888000000 | 13770.78 |
| 1407974400000 | 13714.11 |
| 1408060800000 | 13682.8 |
| 1408320000000 | 13688.27 |
| 1408406400000 | 13665.17 |
| 1408492800000 | 13747 |
| 1408579200000 | 13824.65 |
| 1408665600000 | 13782.38 |
| 1408924800000 | 13691.32 |
| 1409011200000 | 13590.36 |
| 1409097600000 | 13693.75 |
| 1409184000000 | 13689.51 |
| 1409270400000 | 13441.76 |
| 1409529600000 | 13593.94 |
| 1409616000000 | 13609.72 |
| 1409702400000 | 13673.95 |
| 1409788800000 | 13605.44 |
| 1409875200000 | 13669.69 |
| 1410134400000 | 13793.46 |
| 1410220800000 | 13644.84 |
| 1410307200000 | 13424.43 |
| 1410393600000 | 13340.31 |
| 1410480000000 | 13332.58 |
| 1410739200000 | 13235.38 |
| 1410825600000 | 13160.45 |
| 1410912000000 | 13326.86 |
| 1410998400000 | 13439.32 |
| 1411084800000 | 13512.39 |
| 1411344000000 | 13517.55 |
| 1411430400000 | 13417.05 |
| 1411516800000 | 13360.64 |
| 1411603200000 | 13430.77 |
| 1411689600000 | 13137.44 |
| 1411948800000 | 13072.74 |
| 1412035200000 | 13035.62 |
| 1412121600000 | 13041.31 |
| 1412208000000 | 12555.29 |
| 1412294400000 | 12417.95 |
| 1412553600000 | 12581.52 |
| 1412640000000 | 12717.92 |
| 1412726400000 | 12430.82 |
| 1412812800000 | 12595.5 |
| 1412899200000 | 12468.27 |
| 1413158400000 | 12313.14 |
| 1413244800000 | 12355.3 |
| 1413331200000 | 12496.23 |
| 1413417600000 | 12436.1 |
| 1413504000000 | 12807.99 |
| 1413763200000 | 12930.45 |
| 1413849600000 | 12922.11 |
| 1413936000000 | 13055.64 |
| 1414022400000 | 13102.7 |
| 1414108800000 | 13055.59 |
| 1414368000000 | 12816.21 |
| 1414454400000 | 12696.34 |
| 1414540800000 | 13047.27 |
| 1414627200000 | 12952.38 |
| 1414713600000 | 13099.94 |
| 1414972800000 | 13071.96 |
| 1415059200000 | 13015.24 |
| 1415145600000 | 12988.07 |
| 1415232000000 | 12874.47 |
| 1415318400000 | 12698.34 |
| 1415577600000 | 12644.97 |
| 1415664000000 | 12831.34 |
| 1415750400000 | 12928.29 |
| 1415836800000 | 12944.09 |
| 1415923200000 | 12967.38 |
| 1416182400000 | 12958.25 |
| 1416268800000 | 13172.19 |
| 1416355200000 | 13243.9 |
| 1416441600000 | 13095.32 |
| 1416528000000 | 13184.27 |
| 1416787200000 | 13290.02 |
| 1416873600000 | 13196.2 |
| 1416960000000 | 13245.36 |
| 1417046400000 | 13268.62 |
| 1417132800000 | 13234.87 |
| 1417392000000 | 13251.78 |
| 1417478400000 | 13284.84 |
| 1417564800000 | 13205.15 |
| 1417651200000 | 13209.36 |
| 1417737600000 | 13265.87 |
| 1417996800000 | 13099.14 |
| 1418083200000 | 13047.11 |
| 1418169600000 | 13174.93 |
| 1418256000000 | 13095.43 |
| 1418342400000 | 13000.12 |
| 1418601600000 | 12598.76 |
| 1418688000000 | 12369.18 |
| 1418774400000 | 12433.05 |
| 1418860800000 | 12759.97 |
| 1418947200000 | 12899.85 |
| 1419206400000 | 12903.68 |
| 1419292800000 | 12940.63 |
| 1419379200000 | 13001.99 |
| 1419465600000 | 13001.99 |
| 1419552000000 | 13003.38 |
| 1419811200000 | 13037.05 |
| 1419897600000 | 13110.04 |
| 1419984000000 | 13175.35 |
| 1420156800000 | 13073.34 |
| 1420416000000 | 12875.45 |
| 1420502400000 | 12707.2 |
| 1420588800000 | 12737.71 |
| 1420675200000 | 12791.54 |
| 1420761600000 | 12844.11 |
| 1421020800000 | 12795.53 |
| 1421107200000 | 12876.66 |
| 1421193600000 | 12722.78 |
| 1421280000000 | 12889.95 |
| 1421366400000 | 12730.67 |
| 1421625600000 | 12688.17 |
| 1421712000000 | 12778.06 |
| 1421798400000 | 13042.65 |
| 1421884800000 | 13134.25 |
| 1421971200000 | 13404.75 |
| 1422230400000 | 13192.29 |
| 1422316800000 | 13237.19 |
| 1422403200000 | 13179.16 |
| 1422489600000 | 13061.95 |
| 1422576000000 | 12989.77 |
| 1422835200000 | 12923.46 |
| 1422921600000 | 13024.38 |
| 1423008000000 | 13175.07 |
| 1423094400000 | 13009.16 |
| 1423180800000 | 13190.72 |
| 1423440000000 | 13189.22 |
| 1423526400000 | 13116.31 |
| 1423612800000 | 13145.54 |
| 1423699200000 | 13107.18 |
| 1423785600000 | 13247.57 |
| 1424044800000 | 13118.77 |
| 1424131200000 | 13153.87 |
| 1424217600000 | 13240.41 |
| 1424304000000 | 13240.41 |
| 1424390400000 | 13285.05 |
| 1424649600000 | 13277.1 |
| 1424736000000 | 13254.11 |
| 1424822400000 | 13386.65 |
| 1424908800000 | 13384.43 |
| 1424995200000 | 13275.85 |
| 1425254400000 | 13332.03 |
| 1425340800000 | 13331.47 |
| 1425427200000 | 13218.09 |
| 1425513600000 | 13233.46 |
| 1425600000000 | 13443.09 |
| 1425859200000 | 13170.58 |
| 1425945600000 | 13148.21 |
| 1426032000000 | 12935.03 |
| 1426118400000 | 12964.04 |
| 1426204800000 | 12915.91 |
| 1426464000000 | 12918.56 |
| 1426550400000 | 12989.36 |
| 1426636800000 | 12967.75 |
| 1426723200000 | 13221.41 |
| 1426809600000 | 13105.68 |
| 1427068800000 | 13205.9 |
| 1427155200000 | 13355.42 |
| 1427241600000 | 13211.99 |
| 1427328000000 | 13082.26 |
| 1427414400000 | 13147.48 |
| 1427673600000 | 13255.19 |
| 1427760000000 | 13499.52 |
| 1427846400000 | 13352.59 |
| 1427932800000 | 13340.11 |
| 1428019200000 | 13340.11 |
| 1428278400000 | 13482.22 |
| 1428364800000 | 13559.6 |
| 1428451200000 | 13468.57 |
| 1428537600000 | 13550.42 |
| 1428624000000 | 13524.1 |
| 1428883200000 | 13366.54 |
| 1428969600000 | 13299.95 |
| 1429056000000 | 13370.73 |
| 1429142400000 | 13481.1 |
| 1429228800000 | 13399.25 |
| 1429488000000 | 13315.79 |
| 1429574400000 | 13443.39 |
| 1429660800000 | 13444.71 |
| 1429747200000 | 13371.71 |
| 1429833600000 | 13414.61 |
| 1430092800000 | 12826.07 |
| 1430179200000 | 12698.66 |
| 1430265600000 | 12329.29 |
| 1430352000000 | 12157.2 |
| 1430438400000 | 12157.2 |
| 1430697600000 | 12396.7 |
| 1430784000000 | 12424.75 |
| 1430870400000 | 12459.52 |
| 1430956800000 | 12319.13 |
| 1431043200000 | 12484.44 |
| 1431302400000 | 12455.51 |
| 1431388800000 | 12463.16 |
| 1431475200000 | 12659.21 |
| 1431561600000 | 12659.21 |
| 1431648000000 | 12609.35 |
| 1431907200000 | 12588.48 |
| 1431993600000 | 12720.42 |
| 1432080000000 | 12762.52 |
| 1432166400000 | 12927.42 |
| 1432252800000 | 12878.04 |
| 1432512000000 | 12780.83 |
| 1432598400000 | 12813.34 |
| 1432684800000 | 12617.71 |
| 1432771200000 | 12560.1 |
| 1432857600000 | 12497.46 |
| 1433116800000 | 12500.98 |
| 1433203200000 | 12500.98 |
| 1433289600000 | 12247.41 |
| 1433376000000 | 12096.28 |
| 1433462400000 | 12143.37 |
| 1433721600000 | 11839.21 |
| 1433808000000 | 11601.25 |
| 1433894400000 | 11650.23 |
| 1433980800000 | 11640.34 |
| 1434067200000 | 11643.74 |
| 1434326400000 | 11368.78 |
| 1434412800000 | 11496.57 |
| 1434499200000 | 11716.39 |
| 1434585600000 | 11756.58 |
| 1434672000000 | 11861.04 |
| 1434931200000 | 11793.94 |
| 1435017600000 | 11762.15 |
| 1435104000000 | 11755.75 |
| 1435190400000 | 11598.83 |
| 1435276800000 | 11663.66 |
| 1435536000000 | 11556.35 |
| 1435622400000 | 11641.83 |
| 1435708800000 | 11596.29 |
| 1435795200000 | 11754.24 |
| 1435881600000 | 11846.78 |
| 1436140800000 | 11653.64 |
| 1436227200000 | 11587.88 |
| 1436313600000 | 11450.6 |
| 1436400000000 | 11363.42 |
| 1436486400000 | 11444.28 |
| 1436745600000 | 11575.02 |
| 1436832000000 | 11584.3 |
| 1436918400000 | 11453.95 |
| 1437004800000 | 11453.95 |
| 1437091200000 | 11453.95 |
| 1437350400000 | 11469.24 |
| 1437436800000 | 11453.95 |
| 1437523200000 | 11552.9 |
| 1437609600000 | 11466.35 |
| 1437696000000 | 11296.64 |
| 1437955200000 | 11007.5 |
| 1438041600000 | 10834.89 |
| 1438128000000 | 10828.6 |
| 1438214400000 | 10832.69 |
| 1438300800000 | 11059.77 |
| 1438560000000 | 11139.96 |
| 1438646400000 | 11091.68 |
| 1438732800000 | 11328.84 |
| 1438819200000 | 11197.65 |
| 1438905600000 | 11085.18 |
| 1439164800000 | 11043.12 |
| 1439251200000 | 10631.02 |
| 1439337600000 | 10103.6 |
| 1439424000000 | 10421.72 |
| 1439510400000 | 10387.71 |
| 1439769600000 | 10402.05 |
| 1439856000000 | 10165.61 |
| 1439942400000 | 10063.01 |
| 1440028800000 | 9933.44 |
| 1440115200000 | 9583.03 |
| 1440374400000 | 9046.23 |
| 1440460800000 | 9249.81 |
| 1440547200000 | 9264.17 |
| 1440633600000 | 9924.54 |
| 1440720000000 | 9998.35 |
| 1440979200000 | 10110.27 |
| 1441065600000 | 9779.08 |
| 1441152000000 | 9740.02 |
| 1441238400000 | 9804.22 |
| 1441324800000 | 9780.91 |
| 1441584000000 | 9358.02 |
| 1441670400000 | 9370.27 |
| 1441756800000 | 9448.21 |
| 1441843200000 | 9413.42 |
| 1441929600000 | 9482.2 |
| 1442188800000 | 9540.41 |
| 1442275200000 | 9356.79 |
| 1442361600000 | 9285.69 |
| 1442448000000 | 9441.83 |
| 1442534400000 | 9478.5 |
| 1442793600000 | 9398.03 |
| 1442880000000 | 9290 |
| 1442966400000 | 8885.22 |
| 1443052800000 | 8882.09 |
| 1443139200000 | 8780.4 |
| 1443398400000 | 8498.09 |
| 1443484800000 | 8662.48 |
| 1443571200000 | 8767.25 |
| 1443657600000 | 8809.23 |
| 1443744000000 | 8679.91 |
| 1444003200000 | 9185.8 |
| 1444089600000 | 9753.25 |
| 1444176000000 | 10222.24 |
| 1444262400000 | 10209.87 |
| 1444348800000 | 10897.7 |
| 1444608000000 | 11009.67 |
| 1444694400000 | 10269.96 |
| 1444780800000 | 10278.36 |
| 1444867200000 | 10534.55 |
| 1444953600000 | 10562.09 |
| 1445212800000 | 10725.93 |
| 1445299200000 | 10649.87 |
| 1445385600000 | 10644.2 |
| 1445472000000 | 10593.95 |
| 1445558400000 | 10847.78 |
| 1445817600000 | 10956.44 |
| 1445904000000 | 10920.91 |
| 1445990400000 | 10821.48 |
| 1446076800000 | 10259.3 |
| 1446163200000 | 10143.41 |
| 1446422400000 | 10273.85 |
| 1446508800000 | 10592.15 |
| 1446595200000 | 10859.78 |
| 1446681600000 | 10728.63 |
| 1446768000000 | 10690.07 |
| 1447027200000 | 10395.14 |
| 1447113600000 | 10277.32 |
| 1447200000000 | 10379.26 |
| 1447286400000 | 10349.59 |
| 1447372800000 | 10352.23 |
| 1447632000000 | 10180.45 |
| 1447718400000 | 10338.01 |
| 1447804800000 | 10341.73 |
| 1447891200000 | 10407.67 |
| 1447977600000 | 10585 |
| 1448236800000 | 10440.32 |
| 1448323200000 | 10455.24 |
| 1448409600000 | 10581.6 |
| 1448496000000 | 10663.4 |
| 1448582400000 | 10480.15 |
| 1448841600000 | 9990.14 |
| 1448928000000 | 10525.13 |
| 1449014400000 | 10462.37 |
| 1449100800000 | 10419.71 |
| 1449187200000 | 10393.42 |
| 1449446400000 | 10438.81 |
| 1449532800000 | 10160.62 |
| 1449619200000 | 10153.43 |
| 1449705600000 | 10132.21 |
| 1449792000000 | 9887.13 |
| 1450051200000 | 9782.85 |
| 1450137600000 | 9939.59 |
| 1450224000000 | 10134.89 |
| 1450310400000 | 10416.25 |
| 1450396800000 | 10221.12 |
| 1450656000000 | 10379.91 |
| 1450742400000 | 10485.74 |
| 1450828800000 | 10478.52 |
| 1450915200000 | 10491.83 |
| 1451001600000 | 10491.83 |
| 1451260800000 | 10597.36 |
| 1451347200000 | 10534.36 |
| 1451433600000 | 10548.01 |
| 1451520000000 | 10546.56 |
| 1451865600000 | 10334.1 |
| 1451952000000 | 10493.17 |
| 1452038400000 | 10555.69 |
| 1452124800000 | 10325.21 |
| 1452211200000 | 10384.39 |
| 1452470400000 | 10217 |
| 1452556800000 | 10366.9 |
| 1452643200000 | 10539.51 |
| 1452729600000 | 10379.52 |
| 1452816000000 | 10367.78 |
| 1453075200000 | 10241.06 |
| 1453161600000 | 10352.63 |
| 1453248000000 | 10105.25 |
| 1453334400000 | 10127.55 |
| 1453420800000 | 10356.65 |
| 1453680000000 | 10440.45 |
| 1453766400000 | 10377.05 |
| 1453852800000 | 10522.32 |
| 1453939200000 | 10552.81 |
| 1454025600000 | 10737.72 |
| 1454284800000 | 10824.36 |
| 1454371200000 | 10626.65 |
| 1454457600000 | 10585.53 |
| 1454544000000 | 10899.88 |
| 1454630400000 | 11380.39 |
| 1454889600000 | 11384.58 |
| 1454976000000 | 11271.76 |
| 1455062400000 | 11305.72 |
| 1455148800000 | 11480.1 |
| 1455235200000 | 11218.3 |
| 1455494400000 | 11371.89 |
| 1455580800000 | 11383.86 |
| 1455667200000 | 11358.88 |
| 1455753600000 | 11409.92 |
| 1455840000000 | 11083.61 |
| 1456099200000 | 11098.08 |
| 1456185600000 | 10963.56 |
| 1456272000000 | 10955.73 |
| 1456358400000 | 10954.62 |
| 1456444800000 | 11220.37 |
| 1456704000000 | 11333.35 |
| 1456790400000 | 11356.21 |
| 1456876800000 | 11569.69 |
| 1456963200000 | 11672.46 |
| 1457049600000 | 11779.9 |
| 1457308800000 | 11800.96 |
| 1457395200000 | 11704.17 |
| 1457481600000 | 11709.56 |
| 1457568000000 | 11761.5 |
| 1457654400000 | 11836.18 |
| 1457913600000 | 12030.39 |
| 1458000000000 | 11830.33 |
| 1458086400000 | 11782.21 |
| 1458172800000 | 12038.43 |
| 1458259200000 | 12041.24 |
| 1458518400000 | 12037.69 |
| 1458604800000 | 11983.26 |
| 1458691200000 | 11892.66 |
| 1458777600000 | 11759.53 |
| 1458864000000 | 11759.57 |
| 1459123200000 | 11502.54 |
| 1459209600000 | 11426.86 |
| 1459296000000 | 11693.45 |
| 1459382400000 | 11800.63 |
| 1459468800000 | 11897.82 |
| 1459728000000 | 11962.24 |
| 1459814400000 | 11886.86 |
| 1459900800000 | 11885.58 |
| 1459987200000 | 11997.17 |
| 1460073600000 | 11924.81 |
| 1460332800000 | 11730.2 |
| 1460419200000 | 11875.62 |
| 1460505600000 | 11900.38 |
| 1460592000000 | 11748.68 |
| 1460678400000 | 11862.74 |
| 1460937600000 | 11998.99 |
| 1461024000000 | 12031.57 |
| 1461110400000 | 12082.47 |
| 1461196800000 | 12134.01 |
| 1461283200000 | 12122.51 |
| 1461542400000 | 12043.7 |
| 1461628800000 | 11834.04 |
| 1461715200000 | 11819.91 |
| 1461801600000 | 11786.89 |
| 1461888000000 | 11752.45 |
| 1462147200000 | 11687.01 |
| 1462233600000 | 11695.46 |
| 1462320000000 | 11682.9 |
| 1462406400000 | 11676.56 |
| 1462492800000 | 11682.9 |
| 1462752000000 | 11461.96 |
| 1462838400000 | 11555.39 |
| 1462924800000 | 11619.44 |
| 1463011200000 | 11597.76 |
| 1463097600000 | 11413.89 |
| 1463356800000 | 11350.15 |
| 1463443200000 | 11322.24 |
| 1463529600000 | 11259.36 |
| 1463616000000 | 11045.07 |
| 1463702400000 | 11030.71 |
| 1463961600000 | 11164.83 |
| 1464048000000 | 11010.9 |
| 1464134400000 | 11240.03 |
| 1464220800000 | 11321.21 |
| 1464307200000 | 11434.97 |
| 1464566400000 | 11437.16 |
| 1464652800000 | 11290.12 |
| 1464739200000 | 11393.44 |
| 1464825600000 | 11368.99 |
| 1464912000000 | 11492.91 |
| 1465171200000 | 11853.35 |
| 1465257600000 | 12070.53 |
| 1465344000000 | 11991.51 |
| 1465430400000 | 11864.52 |
| 1465516800000 | 11756.21 |
| 1465776000000 | 11635.89 |
| 1465862400000 | 11586.71 |
| 1465948800000 | 11645.65 |
| 1466035200000 | 11647.46 |
| 1466121600000 | 11704.88 |
| 1466380800000 | 11838.73 |
| 1466467200000 | 11885.93 |
| 1466553600000 | 11961.11 |
| 1466640000000 | 11945.47 |
| 1466726400000 | 11714.83 |
| 1466985600000 | 11744.57 |
| 1467072000000 | 12063.48 |
| 1467158400000 | 12399.43 |
| 1467244800000 | 12440.39 |
| 1467331200000 | 12412.66 |
| 1467590400000 | 12418.7 |
| 1467676800000 | 12423.28 |
| 1467763200000 | 12417.4 |
| 1467849600000 | 12418.54 |
| 1467936000000 | 12429.97 |
| 1468195200000 | 12776.63 |
| 1468281600000 | 12874.66 |
| 1468368000000 | 13032.87 |
| 1468454400000 | 12832.32 |
| 1468540800000 | 12946.45 |
| 1468800000000 | 12992.31 |
| 1468886400000 | 13173.3 |
| 1468972800000 | 13283.97 |
| 1469059200000 | 13159.94 |
| 1469145600000 | 13085.55 |
| 1469404800000 | 13132.95 |
| 1469491200000 | 13128.26 |
| 1469577600000 | 13307.53 |
| 1469664000000 | 13357.16 |
| 1469750400000 | 13245.31 |
| 1470009600000 | 13737.39 |
| 1470096000000 | 13675.76 |
| 1470182400000 | 13541.29 |
| 1470268800000 | 13592 |
| 1470355200000 | 13800.09 |
| 1470614400000 | 13960.05 |
| 1470700800000 | 13904.22 |
| 1470787200000 | 13861.46 |
| 1470873600000 | 13749.87 |
| 1470960000000 | 13658.68 |
| 1471219200000 | 13526.56 |
| 1471305600000 | 13666.71 |
| 1471392000000 | 13665.27 |
| 1471478400000 | 13901.54 |
| 1471564800000 | 13668.07 |
| 1471824000000 | 13670.98 |
| 1471910400000 | 13611.94 |
| 1471996800000 | 13578.4 |
| 1472083200000 | 13720.74 |
| 1472169600000 | 13717.33 |
| 1472428800000 | 13422.61 |
| 1472515200000 | 13417.66 |
| 1472601600000 | 13499.38 |
| 1472688000000 | 13334.64 |
| 1472774400000 | 13408.24 |
| 1473033600000 | 13570.66 |
| 1473120000000 | 13664.96 |
| 1473206400000 | 13740.52 |
| 1473292800000 | 13674.73 |
| 1473379200000 | 13404.01 |
| 1473638400000 | 13394.53 |
| 1473724800000 | 13178.5 |
| 1473811200000 | 12958.38 |
| 1473897600000 | 13381.47 |
| 1473984000000 | 13316.56 |
| 1474243200000 | 13507.38 |
| 1474329600000 | 13490.93 |
| 1474416000000 | 13604.72 |
| 1474502400000 | 13796.2 |
| 1474588800000 | 13844.5 |
| 1474848000000 | 13815.1 |
| 1474934400000 | 14155 |
| 1475020800000 | 14061.7 |
| 1475107200000 | 14114.1 |
| 1475193600000 | 13795.8 |
| 1475452800000 | 14146.69 |
| 1475539200000 | 14164.08 |
| 1475625600000 | 13989.49 |
| 1475712000000 | 13927.76 |
| 1475798400000 | 13817.75 |
| 1476057600000 | 13746.59 |
| 1476144000000 | 13765.8 |
| 1476230400000 | 13703.84 |
| 1476316800000 | 13615.41 |
| 1476403200000 | 13841.71 |
| 1476662400000 | 13833.56 |
| 1476748800000 | 13957.9 |
| 1476835200000 | 13911.12 |
| 1476921600000 | 13855.58 |
| 1477008000000 | 13843.34 |
| 1477267200000 | 13877.73 |
| 1477353600000 | 13793.72 |
| 1477440000000 | 13751.47 |
| 1477526400000 | 13814.98 |
| 1477612800000 | 13799.75 |
| 1477872000000 | 13819.03 |
| 1477958400000 | 13782.49 |
| 1478044800000 | 13776.15 |
| 1478131200000 | 13518.35 |
| 1478217600000 | 13594.89 |
| 1478476800000 | 13599.83 |
| 1478563200000 | 13876.91 |
| 1478649600000 | 13616.11 |
| 1478736000000 | 13649.87 |
| 1478822400000 | 12772.1 |
| 1479081600000 | 12306.01 |
| 1479168000000 | 12255.17 |
| 1479254400000 | 12578.42 |
| 1479340800000 | 12616.43 |
| 1479427200000 | 12526.07 |
| 1479686400000 | 12456.09 |
| 1479772800000 | 12460.11 |
| 1479859200000 | 12487.27 |
| 1479945600000 | 12089.58 |
| 1480032000000 | 12118.72 |
| 1480291200000 | 12112.23 |
| 1480377600000 | 12118.34 |
| 1480464000000 | 12102.79 |
| 1480550400000 | 12320.59 |
| 1480636800000 | 12515.37 |
| 1480896000000 | 12630.14 |
| 1480982400000 | 12691.37 |
| 1481068800000 | 12709.78 |
| 1481155200000 | 12875.44 |
| 1481241600000 | 12852.25 |
| 1481500800000 | 12848.65 |
| 1481587200000 | 12873.59 |
| 1481673600000 | 12790.75 |
| 1481760000000 | 12637.37 |
| 1481846400000 | 12534.6 |
| 1482105600000 | 12482.14 |
| 1482192000000 | 12336.47 |
| 1482278400000 | 12220.4 |
| 1482364800000 | 12080.34 |
| 1482451200000 | 11996.06 |
| 1482710400000 | 11996.1 |
| 1482796800000 | 12200.44 |
| 1482883200000 | 12482.69 |
| 1482969600000 | 12819.64 |
| 1483056000000 | 12840.63 |
| 1483315200000 | 12840.63 |
| 1483401600000 | 12831.86 |
| 1483488000000 | 12953.81 |
| 1483574400000 | 13074.52 |
| 1483660800000 | 13113.97 |
| 1483920000000 | 13003.23 |
| 1484006400000 | 13059.44 |
| 1484092800000 | 12949.44 |
| 1484179200000 | 12940.48 |
| 1484265600000 | 12885.91 |
| 1484524800000 | 12771.86 |
| 1484611200000 | 12804.03 |
| 1484697600000 | 12926.49 |
| 1484784000000 | 12917.77 |
| 1484870400000 | 12707.7 |
| 1485129600000 | 12732.91 |
| 1485216000000 | 12861 |
| 1485302400000 | 12844.76 |
| 1485388800000 | 12942.01 |
| 1485475200000 | 12922.81 |
| 1485734400000 | 12882.43 |
| 1485820800000 | 12801.04 |
| 1485907200000 | 12938.59 |
| 1485993600000 | 13016.57 |
| 1486080000000 | 13038.76 |
| 1486339200000 | 13170.91 |
| 1486425600000 | 13139.74 |
| 1486512000000 | 13100.51 |
| 1486598400000 | 13165.7 |
| 1486684800000 | 13092.33 |
| 1486944000000 | 13197.85 |
| 1487030400000 | 13089.39 |
| 1487116800000 | 13082.76 |
| 1487203200000 | 13118.36 |
| 1487289600000 | 12973.91 |
| 1487548800000 | 12997.99 |
| 1487635200000 | 12969.98 |
| 1487721600000 | 13040.81 |
| 1487808000000 | 13070.85 |
| 1487894400000 | 13128.74 |
| 1488153600000 | 13080.86 |
| 1488240000000 | 13098.1 |
| 1488326400000 | 12990.35 |
| 1488412800000 | 13081.87 |
| 1488499200000 | 13042.63 |
| 1488758400000 | 13157.47 |
| 1488844800000 | 13163.15 |
| 1488931200000 | 13086.08 |
| 1489017600000 | 13113.63 |
| 1489104000000 | 13064.28 |
| 1489363200000 | 13103.17 |
| 1489449600000 | 13153.12 |
| 1489536000000 | 13152.56 |
| 1489622400000 | 13463.31 |
| 1489708800000 | 13562.95 |
| 1489968000000 | 13596.71 |
| 1490054400000 | 13612.99 |
| 1490140800000 | 13643.43 |
| 1490227200000 | 13762.09 |
| 1490313600000 | 13756.45 |
| 1490572800000 | 13675.23 |
| 1490659200000 | 13673.59 |
| 1490745600000 | 13835.92 |
| 1490832000000 | 13830.95 |
| 1490918400000 | 13700.29 |
| 1491177600000 | 13846.91 |
| 1491264000000 | 13980.1 |
| 1491350400000 | 14048.95 |
| 1491436800000 | 14087.5 |
| 1491523200000 | 13978.75 |
| 1491782400000 | 13995.58 |
| 1491868800000 | 13918.56 |
| 1491955200000 | 13991.37 |
| 1492041600000 | 13884.88 |
| 1492128000000 | 13884.89 |
| 1492387200000 | 13680.61 |
| 1492473600000 | 13770.93 |
| 1492560000000 | 13772.03 |
| 1492646400000 | 13777.95 |
| 1492732800000 | 14079.74 |
| 1492992000000 | 14084.62 |
| 1493078400000 | 14165.13 |
| 1493164800000 | 14339.39 |
| 1493251200000 | 14215.39 |
| 1493337600000 | 14154.28 |
| 1493596800000 | 14149.37 |
| 1493683200000 | 14219.19 |
| 1493769600000 | 14187.1 |
| 1493856000000 | 14280.95 |
| 1493942400000 | 14309.77 |
| 1494201600000 | 14429.67 |
| 1494288000000 | 14337.42 |
| 1494374400000 | 14248.38 |
| 1494460800000 | 14267.81 |
| 1494547200000 | 14376.95 |
| 1494806400000 | 14469.53 |
| 1494892800000 | 14268.52 |
| 1494979200000 | 14097.14 |
| 1495065600000 | 14182.57 |
| 1495152000000 | 14683.1 |
| 1495411200000 | 14632.57 |
| 1495497600000 | 14547.53 |
| 1495584000000 | 14454.6 |
| 1495670400000 | 14449.03 |
| 1495756800000 | 14517.14 |
| 1496016000000 | 14513.17 |
| 1496102400000 | 14433.08 |
| 1496188800000 | 14534.57 |
| 1496275200000 | 14531.09 |
| 1496361600000 | 14674.37 |
| 1496620800000 | 14746.78 |
| 1496707200000 | 14612 |
| 1496793600000 | 14641.94 |
| 1496880000000 | 14588.35 |
| 1496966400000 | 14469.14 |
| 1497225600000 | 14552.8 |
| 1497312000000 | 14639.34 |
| 1497398400000 | 14915.78 |
| 1497484800000 | 14853.56 |
| 1497571200000 | 14674.38 |
| 1497830400000 | 14740.66 |
| 1497916800000 | 14935.35 |
| 1498003200000 | 14941.82 |
| 1498089600000 | 14933.76 |
| 1498176000000 | 14946.11 |
| 1498435200000 | 14948.7 |
| 1498521600000 | 14949.1 |
| 1498608000000 | 14937.35 |
| 1498694400000 | 14929.78 |
| 1498780800000 | 14947.71 |
| 1499040000000 | 15244.06 |
| 1499126400000 | 15092.33 |
| 1499212800000 | 14960.78 |
| 1499299200000 | 15005.92 |
| 1499385600000 | 14916.8 |
| 1499644800000 | 14776.27 |
| 1499731200000 | 14768.21 |
| 1499817600000 | 14914.96 |
| 1499904000000 | 14980.05 |
| 1499990400000 | 14992.18 |
| 1500249600000 | 15037.33 |
| 1500336000000 | 15024.15 |
| 1500422400000 | 14945.29 |
| 1500508800000 | 14981.49 |
| 1500595200000 | 14764.38 |
| 1500854400000 | 14957.42 |
| 1500940800000 | 14980.25 |
| 1501027200000 | 14934.68 |
| 1501113600000 | 14950.12 |
| 1501200000000 | 14926.25 |
| 1501459200000 | 14984.95 |
| 1501545600000 | 14911.29 |
| 1501632000000 | 14978.22 |
| 1501718400000 | 14796.09 |
| 1501804800000 | 14799.55 |
| 1502064000000 | 14763.86 |
| 1502150400000 | 15001.84 |
| 1502236800000 | 14989.01 |
| 1502323200000 | 14964.65 |
| 1502409600000 | 14739.93 |
| 1502668800000 | 14858.14 |
| 1502755200000 | 14891.84 |
| 1502841600000 | 15024.51 |
| 1502928000000 | 15026.52 |
| 1503014400000 | 15028.65 |
| 1503273600000 | 15012.25 |
| 1503360000000 | 15063.8 |
| 1503446400000 | 15126.66 |
| 1503532800000 | 15094.62 |
| 1503619200000 | 15139.29 |
| 1503878400000 | 15110.4 |
| 1503964800000 | 15043.03 |
| 1504051200000 | 15017.79 |
| 1504137600000 | 14937.02 |
| 1504224000000 | 14947.98 |
| 1504483200000 | 14778.81 |
| 1504569600000 | 14796.34 |
| 1504656000000 | 14789.79 |
| 1504742400000 | 14859.31 |
| 1504828800000 | 15057.59 |
| 1505088000000 | 15101.17 |
| 1505174400000 | 15065.45 |
| 1505260800000 | 14975.89 |
| 1505347200000 | 14920.77 |
| 1505433600000 | 14970.39 |
| 1505692800000 | 14978.01 |
| 1505779200000 | 15006 |
| 1505865600000 | 14989.72 |
| 1505952000000 | 14992.91 |
| 1506038400000 | 15021.24 |
| 1506297600000 | 14967.9 |
| 1506384000000 | 14876.03 |
| 1506470400000 | 14781.72 |
| 1506556800000 | 14651.18 |
| 1506643200000 | 14895.29 |
| 1506902400000 | 14853.95 |
| 1506988800000 | 14948.17 |
| 1507075200000 | 15052.73 |
| 1507161600000 | 14938.54 |
| 1507248000000 | 14942.49 |
| 1507507200000 | 14924.04 |
| 1507593600000 | 14899.58 |
| 1507680000000 | 14812.54 |
| 1507766400000 | 15028.25 |
| 1507852800000 | 15061.74 |
| 1508112000000 | 15129.85 |
| 1508198400000 | 15049.17 |
| 1508284800000 | 14931.59 |
| 1508371200000 | 14828.7 |
| 1508457600000 | 14863.1 |
| 1508716800000 | 14892.2 |
| 1508803200000 | 14850.08 |
| 1508889600000 | 14961.31 |
| 1508976000000 | 14875.32 |
| 1509062400000 | 14712.25 |
| 1509321600000 | 14800.44 |
| 1509408000000 | 14903.63 |
| 1509494400000 | 14994.69 |
| 1509580800000 | 15141.37 |
| 1509667200000 | 15185.9 |
| 1509926400000 | 15231.95 |
| 1510012800000 | 15292.16 |
| 1510099200000 | 15209.02 |
| 1510185600000 | 15172.9 |
| 1510272000000 | 15060.68 |
| 1510531200000 | 14993.88 |
| 1510617600000 | 14890.74 |
| 1510704000000 | 14906.8 |
| 1510790400000 | 15081.1 |
| 1510876800000 | 15221.01 |
| 1511136000000 | 15212.66 |
| 1511222400000 | 15159.84 |
| 1511308800000 | 15340.62 |
| 1511395200000 | 15364.97 |
| 1511481600000 | 15389.95 |
| 1511740800000 | 15359.89 |
| 1511827200000 | 15367.8 |
| 1511913600000 | 15324.26 |
| 1512000000000 | 14893.15 |
| 1512086400000 | 14893.56 |
| 1512345600000 | 15076.49 |
| 1512432000000 | 15154.54 |
| 1512518400000 | 15279.02 |
| 1512604800000 | 15159.34 |
| 1512691200000 | 15237.25 |
| 1512950400000 | 15245.32 |
| 1513036800000 | 15250.85 |
| 1513123200000 | 15298.34 |
| 1513209600000 | 15494.41 |
| 1513296000000 | 15435.12 |
| 1513555200000 | 15442.53 |
| 1513641600000 | 15507.37 |
| 1513728000000 | 15323.95 |
| 1513814400000 | 15575.6 |
| 1513900800000 | 15723.12 |
| 1514160000000 | 15723.08 |
| 1514246400000 | 15713.66 |
| 1514332800000 | 15856.11 |
| 1514419200000 | 15979.51 |
| 1514505600000 | 16080.41 |
| 1514851200000 | 16128.96 |
| 1514937600000 | 15928.46 |
| 1515024000000 | 16152.38 |
| 1515110400000 | 16310.82 |
| 1515369600000 | 16365.57 |
| 1515456000000 | 16249.43 |
| 1515542400000 | 16254.06 |
| 1515628800000 | 16324.5 |
| 1515715200000 | 16283.82 |
| 1515974400000 | 16347.43 |
| 1516060800000 | 16526.03 |
| 1516147200000 | 16513.61 |
| 1516233600000 | 16569.53 |
| 1516320000000 | 16606.55 |
| 1516579200000 | 16560.97 |
| 1516665600000 | 17002.03 |
| 1516752000000 | 16931.99 |
| 1516838400000 | 16904.84 |
| 1516924800000 | 17027.81 |
| 1517184000000 | 16901.42 |
| 1517270400000 | 16512.81 |
| 1517356800000 | 16624.02 |
| 1517443200000 | 16621.01 |
| 1517529600000 | 16694.41 |
| 1517788800000 | 16529.21 |
| 1517875200000 | 16219.56 |
| 1517961600000 | 16404.37 |
| 1518048000000 | 16373.06 |
| 1518134400000 | 16203.42 |
| 1518393600000 | 16184.25 |
| 1518480000000 | 16397.42 |
| 1518566400000 | 16466.18 |
| 1518652800000 | 16497.07 |
| 1518739200000 | 16483.88 |
| 1518998400000 | 16813.72 |
| 1519084800000 | 16643.36 |
| 1519171200000 | 16600.83 |
| 1519257600000 | 16313.41 |
| 1519344000000 | 16427.75 |
| 1519603200000 | 16170.54 |
| 1519689600000 | 16289.24 |
| 1519776000000 | 16137.31 |
| 1519862400000 | 16200.92 |
| 1519948800000 | 16100.6 |
| 1520208000000 | 16006.8 |
| 1520294400000 | 15831.43 |
| 1520380800000 | 15537.56 |
| 1520467200000 | 15801.43 |
| 1520553600000 | 15783.13 |
| 1520812800000 | 15986.83 |
| 1520899200000 | 15753.31 |
| 1520985600000 | 15669.9 |
| 1521072000000 | 15438.54 |
| 1521158400000 | 15366.87 |
| 1521417600000 | 15344.74 |
| 1521504000000 | 15213.72 |
| 1521590400000 | 15365.56 |
| 1521676800000 | 15182.72 |
| 1521763200000 | 15084.95 |
| 1522022400000 | 15057.25 |
| 1522108800000 | 15068.57 |
| 1522195200000 | 14840.22 |
| 1522281600000 | 14998.94 |
| 1522368000000 | 14998.94 |
| 1522627200000 | 15237.71 |
| 1522713600000 | 15251.36 |
| 1522800000000 | 15004.48 |
| 1522886400000 | 15081.93 |
| 1522972800000 | 15008.39 |
| 1523232000000 | 15262.1 |
| 1523318400000 | 15555.82 |
| 1523404800000 | 15668.05 |
| 1523491200000 | 15436.61 |
| 1523577600000 | 15304.62 |
| 1523836800000 | 15327.35 |
| 1523923200000 | 15339.1 |
| 1524009600000 | 15427.66 |
| 1524096000000 | 15505.99 |
| 1524182400000 | 15393.87 |
| 1524441600000 | 15265.9 |
| 1524528000000 | 15064.1 |
| 1524614400000 | 14535.87 |
| 1524700800000 | 14093.01 |
| 1524787200000 | 14210.39 |
| 1525046400000 | 14388.03 |
| 1525132800000 | 14373.86 |
| 1525219200000 | 14452.85 |
| 1525305600000 | 14038.43 |
| 1525392000000 | 13839.38 |
| 1525651200000 | 13936.93 |
| 1525737600000 | 13721.72 |
| 1525824000000 | 14180.67 |
| 1525910400000 | 14185.66 |
| 1525996800000 | 14381.19 |
| 1526256000000 | 14352.01 |
| 1526342400000 | 13852.61 |
| 1526428800000 | 13846.04 |
| 1526515200000 | 13703.19 |
| 1526601600000 | 13498.01 |
| 1526860800000 | 13299.65 |
| 1526947200000 | 13456.28 |
| 1527033600000 | 13516.53 |
| 1527120000000 | 14057.59 |
| 1527206400000 | 14175.14 |
| 1527465600000 | 14633.46 |
| 1527552000000 | 14632.71 |
| 1527638400000 | 14383.38 |
| 1527724800000 | 14313.06 |
| 1527811200000 | 14324.01 |
| 1528070400000 | 14564.67 |
| 1528156800000 | 14693.88 |
| 1528243200000 | 14662.59 |
| 1528329600000 | 14769.9 |
| 1528416000000 | 14240.25 |
| 1528675200000 | 14242.41 |
| 1528761600000 | 14241.07 |
| 1528848000000 | 14225.36 |
| 1528934400000 | 14238.54 |
| 1529020800000 | 14244.31 |
| 1529280000000 | 14240.01 |
| 1529366400000 | 14225.21 |
| 1529452800000 | 13937.73 |
| 1529539200000 | 13515.38 |
| 1529625600000 | 13571.44 |
| 1529884800000 | 13554.7 |
| 1529971200000 | 13377.27 |
| 1530057600000 | 13277.87 |
| 1530144000000 | 12784.73 |
| 1530230400000 | 13246.4 |
| 1530489600000 | 13081.11 |
| 1530576000000 | 12773.51 |
| 1530662400000 | 13132.53 |
| 1530748800000 | 13136.58 |
| 1530835200000 | 13015.09 |
| 1531094400000 | 13389.81 |
| 1531180800000 | 13513.65 |
| 1531267200000 | 13524.46 |
| 1531353600000 | 13572.85 |
| 1531440000000 | 13663.3 |
| 1531699200000 | 13576.87 |
| 1531785600000 | 13397.94 |
| 1531872000000 | 13494.86 |
| 1531958400000 | 13393.42 |
| 1532044800000 | 13441.04 |
| 1532304000000 | 13585.29 |
| 1532390400000 | 13611.49 |
| 1532476800000 | 13654.49 |
| 1532563200000 | 13682.47 |
| 1532649600000 | 13839.12 |
| 1532908800000 | 13937.15 |
| 1532995200000 | 13608.35 |
| 1533081600000 | 13953.11 |
| 1533168000000 | 13855.52 |
| 1533254400000 | 13840.79 |
| 1533513600000 | 14189.93 |
| 1533600000000 | 14114.28 |
| 1533686400000 | 14132.87 |
| 1533772800000 | 14108.88 |
| 1533859200000 | 14076.87 |
| 1534118400000 | 13364.56 |
| 1534204800000 | 13131.92 |
| 1534291200000 | 13272.42 |
| 1534377600000 | 13133.4 |
| 1534464000000 | 13131.69 |
| 1534723200000 | 13485.14 |
| 1534809600000 | 13560.82 |
| 1534896000000 | 13562.61 |
| 1534982400000 | 13734.01 |
| 1535068800000 | 13678.79 |
| 1535328000000 | 13948.06 |
| 1535414400000 | 13959.97 |
| 1535500800000 | 13958.66 |
| 1535587200000 | 13806.53 |
| 1535673600000 | 13692.93 |
| 1535932800000 | 13483.43 |
| 1536019200000 | 13208.71 |
| 1536105600000 | 12648.34 |
| 1536192000000 | 12937.9 |
| 1536278400000 | 13244.3 |
| 1536537600000 | 13148.65 |
| 1536624000000 | 13150.32 |
| 1536710400000 | 12967.72 |
| 1536796800000 | 13130.99 |
| 1536883200000 | 13382.92 |
| 1537142400000 | 12979.38 |
| 1537228800000 | 13009.26 |
| 1537315200000 | 13160.88 |
| 1537401600000 | 13391.02 |
| 1537488000000 | 13475.88 |
| 1537747200000 | 13221.95 |
| 1537833600000 | 13149.39 |
| 1537920000000 | 13181.52 |
| 1538006400000 | 13314.03 |
| 1538092800000 | 13447.36 |
| 1538352000000 | 13412.93 |
| 1538438400000 | 13088.48 |
| 1538524800000 | 13039.88 |
| 1538611200000 | 12639.26 |
| 1538697600000 | 12517.51 |
| 1538956800000 | 12501.2 |
| 1539043200000 | 12628.01 |
| 1539129600000 | 12666.25 |
| 1539216000000 | 12315.36 |
| 1539302400000 | 12536.37 |
| 1539561600000 | 12497.21 |
| 1539648000000 | 12753.26 |
| 1539734400000 | 12973.85 |
| 1539820800000 | 12804.69 |
| 1539907200000 | 12781.34 |
| 1540166400000 | 12805.77 |
| 1540252800000 | 12673.84 |
| 1540339200000 | 12377.04 |
| 1540425600000 | 12529.94 |
| 1540512000000 | 12629.72 |
| 1540771200000 | 12535.78 |
| 1540857600000 | 12735.32 |
| 1540944000000 | 12976.48 |
| 1541030400000 | 13152.85 |
| 1541116800000 | 13497.94 |
| 1541376000000 | 13473.12 |
| 1541462400000 | 13679.81 |
| 1541548800000 | 13951.28 |
| 1541635200000 | 14112.85 |
| 1541721600000 | 13751.01 |
| 1541980800000 | 13271.31 |
| 1542067200000 | 13470.99 |
| 1542153600000 | 13583.47 |
| 1542240000000 | 13991.26 |
| 1542326400000 | 14286.71 |
| 1542585600000 | 14267.54 |
| 1542672000000 | 14286.53 |
| 1542758400000 | 14081.94 |
| 1542844800000 | 14272.25 |
| 1542931200000 | 14321.55 |
| 1543190400000 | 14430.16 |
| 1543276800000 | 14357.19 |
| 1543363200000 | 14235.16 |
| 1543449600000 | 14690.86 |
| 1543536000000 | 14587.3 |
| 1543795200000 | 14815.38 |
| 1543881600000 | 14914.97 |
| 1543968000000 | 14716.89 |
| 1544054400000 | 14536.55 |
| 1544140800000 | 14568.92 |
| 1544400000000 | 14456.18 |
| 1544486400000 | 14288.07 |
| 1544572800000 | 14351.23 |
| 1544659200000 | 14701.75 |
| 1544745600000 | 14582.2 |
| 1545004800000 | 14384.06 |
| 1545091200000 | 14459.45 |
| 1545177600000 | 14759.58 |
| 1545264000000 | 14605.23 |
| 1545350400000 | 14535.47 |
| 1545609600000 | 14535.47 |
| 1545696000000 | 14535.47 |
| 1545782400000 | 14391.13 |
| 1545868800000 | 14544.27 |
| 1545955200000 | 14515.83 |
| 1546214400000 | 14705.51 |
| 1546387200000 | 14601.3 |
| 1546473600000 | 14707.95 |
| 1546560000000 | 14996.44 |
| 1546819200000 | 15203.88 |
| 1546905600000 | 15123.34 |
| 1546992000000 | 15172.55 |
| 1547078400000 | 15424.6 |
| 1547164800000 | 15515.8 |
| 1547424000000 | 15350.37 |
| 1547510400000 | 15583.29 |
| 1547596800000 | 15577.97 |
| 1547683200000 | 15612.32 |
| 1547769600000 | 15738.82 |
| 1548028800000 | 15662.42 |
| 1548115200000 | 15684.85 |
| 1548201600000 | 15584.98 |
| 1548288000000 | 15626.09 |
| 1548374400000 | 15773.27 |
| 1548633600000 | 15663.33 |
| 1548720000000 | 15559.79 |
| 1548806400000 | 15573.97 |
| 1548892800000 | 15967.6 |
| 1548979200000 | 16074.39 |
| 1549238400000 | 15762.69 |
| 1549324800000 | 15762.27 |
| 1549411200000 | 15968.67 |
| 1549497600000 | 15881.35 |
| 1549584000000 | 15803.64 |
| 1549843200000 | 15660.87 |
| 1549929600000 | 15406.43 |
| 1550016000000 | 15326.92 |
| 1550102400000 | 15196.93 |
| 1550188800000 | 15071.22 |
| 1550448000000 | 15471.54 |
| 1550534400000 | 15392.01 |
| 1550620800000 | 15538.27 |
| 1550707200000 | 15596.13 |
| 1550793600000 | 15478.23 |
| 1551052800000 | 15614.11 |
| 1551139200000 | 15710.43 |
| 1551225600000 | 15594.21 |
| 1551312000000 | 15284.36 |
| 1551398400000 | 15388.23 |
| 1551657600000 | 15362.12 |
| 1551744000000 | 15223.79 |
| 1551830400000 | 15230.5 |
| 1551916800000 | 15211.5 |
| 1552003200000 | 14833.47 |
| 1552262400000 | 14852.79 |
| 1552348800000 | 14846.16 |
| 1552435200000 | 14830.48 |
| 1552521600000 | 14968.68 |
| 1552608000000 | 15138.37 |
| 1552867200000 | 15334.76 |
| 1552953600000 | 15273.23 |
| 1553040000000 | 15329.69 |
| 1553126400000 | 15450.56 |
| 1553212800000 | 15474.33 |
| 1553472000000 | 15131.1 |
| 1553558400000 | 15325.66 |
| 1553644800000 | 15184.48 |
| 1553731200000 | 15271.7 |
| 1553817600000 | 15287.04 |
| 1554076800000 | 15243.85 |
| 1554163200000 | 15311.22 |
| 1554249600000 | 15315.65 |
| 1554336000000 | 15523.64 |
| 1554422400000 | 15531.17 |
| 1554681600000 | 15445.82 |
| 1554768000000 | 15599.63 |
| 1554854400000 | 15578.71 |
| 1554940800000 | 15337.61 |
| 1555027200000 | 15350.19 |
| 1555286400000 | 15455.98 |
| 1555372800000 | 15578.74 |
| 1555459200000 | 15582.18 |
| 1555545600000 | 15775.42 |
| 1555632000000 | 15775.42 |
| 1555891200000 | 15510.56 |
| 1555977600000 | 15651.29 |
| 1556064000000 | 15608.34 |
| 1556150400000 | 15294.95 |
| 1556236800000 | 15414.98 |
| 1556496000000 | 15433.63 |
| 1556582400000 | 15479.68 |
| 1556668800000 | 15476.35 |
| 1556755200000 | 15315.53 |
| 1556841600000 | 15180.1 |
| 1557100800000 | 14944.61 |
| 1557187200000 | 15135.05 |
| 1557273600000 | 15029.56 |
| 1557360000000 | 14669.67 |
| 1557446400000 | 14722.2 |
| 1557705600000 | 14466.73 |
| 1557792000000 | 14298.45 |
| 1557878400000 | 14009.04 |
| 1557964800000 | 13754.65 |
| 1558051200000 | 13501.8 |
| 1558310400000 | 13787.22 |
| 1558396800000 | 13866.59 |
| 1558483200000 | 13805.37 |
| 1558569600000 | 14211.86 |
| 1558656000000 | 14420.59 |
| 1558915200000 | 14643.87 |
| 1559001600000 | 14402.66 |
| 1559088000000 | 14602.8 |
| 1559174400000 | 14605.24 |
| 1559260800000 | 15107.18 |
| 1559520000000 | 15113.27 |
| 1559606400000 | 15107.27 |
| 1559692800000 | 15121.96 |
| 1559779200000 | 15125.13 |
| 1559865600000 | 15125.44 |
| 1560124800000 | 15478.92 |
| 1560211200000 | 15501.14 |
| 1560297600000 | 15445.21 |
| 1560384000000 | 15382.44 |
| 1560470400000 | 15276.2 |
| 1560729600000 | 15141.22 |
| 1560816000000 | 15386.22 |
| 1560902400000 | 15710.97 |
| 1560988800000 | 15750.61 |
| 1561075200000 | 15734.24 |
| 1561334400000 | 15654.79 |
| 1561420800000 | 15755.28 |
| 1561507200000 | 15645.96 |
| 1561593600000 | 15867.24 |
| 1561680000000 | 15929.73 |
| 1561939200000 | 16071.67 |
| 1562025600000 | 16094.35 |
| 1562112000000 | 16079.94 |
| 1562198400000 | 16045.75 |
| 1562284800000 | 16067.43 |
| 1562544000000 | 15971.77 |
| 1562630400000 | 16074.73 |
| 1562716800000 | 16171.32 |
| 1562803200000 | 16272.11 |
| 1562889600000 | 16183.2 |
| 1563148800000 | 16477.12 |
| 1563235200000 | 16400.91 |
| 1563321600000 | 16289.23 |
| 1563408000000 | 16297.83 |
| 1563494400000 | 16443.89 |
| 1563753600000 | 16416.53 |
| 1563840000000 | 16302.74 |
| 1563926400000 | 16201.82 |
| 1564012800000 | 16292.53 |
| 1564099200000 | 16043 |
| 1564358400000 | 16035.87 |
| 1564444800000 | 16209.58 |
| 1564531200000 | 16221.93 |
| 1564617600000 | 16016.07 |
| 1564704000000 | 15838.69 |
| 1564963200000 | 15266.46 |
| 1565049600000 | 15003.61 |
| 1565136000000 | 15327.75 |
| 1565222400000 | 15541.85 |
| 1565308800000 | 15578.51 |
| 1565568000000 | 15425.86 |
| 1565654400000 | 15219.42 |
| 1565740800000 | 15435.28 |
| 1565827200000 | 15359.09 |
| 1565913600000 | 15341.11 |
| 1566172800000 | 15421.45 |
| 1566259200000 | 15385.65 |
| 1566345600000 | 15254.05 |
| 1566432000000 | 15279.52 |
| 1566518400000 | 15349.73 |
| 1566777600000 | 15230.7 |
| 1566864000000 | 15404.25 |
| 1566950400000 | 15402.25 |
| 1567036800000 | 15451.36 |
| 1567123200000 | 15744.74 |
| 1567382400000 | 15571.96 |
| 1567468800000 | 15422.24 |
| 1567555200000 | 15475.72 |
| 1567641600000 | 15647.09 |
| 1567728000000 | 15737.2 |
| 1567987200000 | 15824.19 |
| 1568073600000 | 15836.56 |
| 1568160000000 | 15991.85 |
| 1568246400000 | 15898.88 |
| 1568332800000 | 15915.73 |
| 1568592000000 | 15661.62 |
| 1568678400000 | 15652.67 |
| 1568764800000 | 15786.67 |
| 1568851200000 | 15655.44 |
| 1568937600000 | 15619.71 |
| 1569196800000 | 15555.92 |
| 1569283200000 | 15267.83 |
| 1569369600000 | 15252.6 |
| 1569456000000 | 15494.81 |
| 1569542400000 | 15426.23 |
| 1569801600000 | 15318.27 |
| 1569888000000 | 15171 |
| 1569974400000 | 14921.51 |
| 1570060800000 | 14856.84 |
| 1570147200000 | 15004.66 |
| 1570406400000 | 14812.93 |
| 1570492800000 | 14927.02 |
| 1570579200000 | 14855.46 |
| 1570665600000 | 14846.36 |
| 1570752000000 | 15105.72 |
| 1571011200000 | 15189.78 |
| 1571097600000 | 15217.95 |
| 1571184000000 | 15269.87 |
| 1571270400000 | 15376.45 |
| 1571356800000 | 15479.92 |
| 1571616000000 | 15595.66 |
| 1571702400000 | 15759.15 |
| 1571788800000 | 15888.61 |
| 1571875200000 | 16151.76 |
| 1571961600000 | 15863.45 |
| 1572220800000 | 15933.06 |
| 1572307200000 | 15977.57 |
| 1572393600000 | 16015.7 |
| 1572480000000 | 15797.3 |
| 1572566400000 | 15763.41 |
| 1572825600000 | 15698.63 |
| 1572912000000 | 16117.23 |
| 1572998400000 | 15865.9 |
| 1573084800000 | 15741.71 |
| 1573171200000 | 15763.52 |
| 1573430400000 | 15663.38 |
| 1573516800000 | 15760.69 |
| 1573603200000 | 15588.54 |
| 1573689600000 | 15430.65 |
| 1573776000000 | 15609.96 |
| 1574035200000 | 15584.41 |
| 1574121600000 | 15739.84 |
| 1574208000000 | 15793.05 |
| 1574294400000 | 15685.56 |
| 1574380800000 | 15636.74 |
| 1574640000000 | 15502.45 |
| 1574726400000 | 15350.33 |
| 1574812800000 | 15414.82 |
| 1574899200000 | 15208.69 |
| 1574985600000 | 15361.82 |
| 1575244800000 | 15664.36 |
| 1575331200000 | 15652.74 |
| 1575417600000 | 15596.07 |
| 1575504000000 | 15825.62 |
| 1575590400000 | 15937.97 |
| 1575849600000 | 15969.65 |
| 1575936000000 | 15945.53 |
| 1576022400000 | 15898.28 |
| 1576108800000 | 15769.99 |
| 1576195200000 | 16061.25 |
| 1576454400000 | 16083.24 |
| 1576540800000 | 16237.94 |
| 1576627200000 | 16455.05 |
| 1576713600000 | 16270.52 |
| 1576800000000 | 16421.29 |
| 1577059200000 | 16510.77 |
| 1577145600000 | 16488.93 |
| 1577232000000 | 16488.93 |
| 1577318400000 | 16508.25 |
| 1577404800000 | 16548.17 |
| 1577664000000 | 16455.84 |
| 1577750400000 | 16487.42 |
| 1577923200000 | 16469.67 |
| 1578009600000 | 16580.9 |
| 1578268800000 | 16377.86 |
| 1578355200000 | 16517.69 |
| 1578441600000 | 16321.78 |
| 1578528000000 | 16567.83 |
| 1578614400000 | 16695.09 |
| 1578873600000 | 16903 |
| 1578960000000 | 17038.95 |
| 1579046400000 | 16921.65 |
| 1579132800000 | 16958.16 |
| 1579219200000 | 17025.89 |
| 1579478400000 | 16908.18 |
| 1579564800000 | 16914.49 |
| 1579651200000 | 16921.49 |
| 1579737600000 | 16994.51 |
| 1579824000000 | 17073.22 |
| 1580083200000 | 16708.18 |
| 1580169600000 | 16614.67 |
| 1580256000000 | 16641.03 |
| 1580342400000 | 16422.83 |
| 1580428800000 | 15992.7 |
| 1580688000000 | 15745.2 |
| 1580774400000 | 16000.16 |
| 1580860800000 | 16223.12 |
| 1580947200000 | 16292.43 |
| 1581033600000 | 16232.49 |
| 1581292800000 | 16087.25 |
| 1581379200000 | 16099.41 |
| 1581465600000 | 16024.43 |
| 1581552000000 | 15915.95 |
| 1581638400000 | 15892.03 |
| 1581897600000 | 15915.18 |
| 1581984000000 | 15923.06 |
| 1582070400000 | 16033.52 |
| 1582156800000 | 16051.07 |
| 1582243200000 | 15825.38 |
| 1582502400000 | 15482.95 |
| 1582588800000 | 15454.72 |
| 1582675200000 | 15099.88 |
| 1582761600000 | 14580.89 |
| 1582848000000 | 14123.24 |
| 1583107200000 | 13896.42 |
| 1583193600000 | 14392.14 |
| 1583280000000 | 15045.12 |
| 1583366400000 | 14957.9 |
| 1583452800000 | 14358.76 |
| 1583712000000 | 13041.32 |
| 1583798400000 | 13392.92 |
| 1583884800000 | 13219.73 |
| 1583971200000 | 12277.7 |
| 1584057600000 | 12180.55 |
| 1584316800000 | 11397.38 |
| 1584403200000 | 10484.51 |
| 1584489600000 | 10052.37 |
| 1584576000000 | 8963.14 |
| 1584662400000 | 9172.73 |
| 1584921600000 | 8227.52 |
| 1585008000000 | 8044.06 |
| 1585094400000 | 8042.11 |
| 1585180800000 | 9378.85 |
| 1585267200000 | 10141.85 |
| 1585526400000 | 9665.11 |
| 1585612800000 | 9957.48 |
| 1585699200000 | 9688.16 |
| 1585785600000 | 9777.01 |
| 1585872000000 | 10043.28 |
| 1586131200000 | 10495.68 |
| 1586217600000 | 10513.86 |
| 1586304000000 | 10068.69 |
| 1586390400000 | 10320.45 |
| 1586476800000 | 10320.45 |
| 1586736000000 | 10374.26 |
| 1586822400000 | 10623.44 |
| 1586908800000 | 10379.23 |
| 1586995200000 | 9869.71 |
| 1587081600000 | 10488.94 |
| 1587340800000 | 10298.98 |
| 1587427200000 | 10048.25 |
| 1587513600000 | 10294.92 |
| 1587600000000 | 10383.66 |
| 1587686400000 | 10064.25 |
| 1587945600000 | 10162.69 |
| 1588032000000 | 10126.29 |
| 1588118400000 | 10361.51 |
| 1588204800000 | 11179.3 |
| 1588291200000 | 11180.96 |
| 1588550400000 | 10674.26 |
| 1588636800000 | 10720.22 |
| 1588723200000 | 10718.7 |
| 1588809600000 | 10716.24 |
| 1588896000000 | 10750.37 |
| 1589155200000 | 10921.17 |
| 1589241600000 | 10725.9 |
| 1589328000000 | 10618.72 |
| 1589414400000 | 10389.1 |
| 1589500800000 | 10320.92 |
| 1589760000000 | 10358.26 |
| 1589846400000 | 10535.9 |
| 1589932800000 | 10624.52 |
| 1590019200000 | 10626.57 |
| 1590105600000 | 10628.13 |
| 1590364800000 | 10631.06 |
| 1590451200000 | 10887.05 |
| 1590537600000 | 10945.05 |
| 1590624000000 | 11254.28 |
| 1590710400000 | 11564.93 |
| 1590969600000 | 11579.48 |
| 1591056000000 | 12103.33 |
| 1591142400000 | 12747.66 |
| 1591228800000 | 12681.52 |
| 1591315200000 | 12910.03 |
| 1591574400000 | 13307.37 |
| 1591660800000 | 13143.78 |
| 1591747200000 | 12707.75 |
| 1591833600000 | 12427.69 |
| 1591920000000 | 12382.75 |
| 1592179200000 | 12192.17 |
| 1592265600000 | 12824.4 |
| 1592352000000 | 12811.87 |
| 1592438400000 | 12585.41 |
| 1592524800000 | 12652.68 |
| 1592784000000 | 12504.5 |
| 1592870400000 | 12436.27 |
| 1592956800000 | 12737.98 |
| 1593043200000 | 12553.8 |
| 1593129600000 | 12487.26 |
| 1593388800000 | 12475.5 |
| 1593475200000 | 12457.61 |
| 1593561600000 | 12550.47 |
| 1593648000000 | 12619.62 |
| 1593734400000 | 12504.62 |
| 1593993600000 | 12585.91 |
| 1594080000000 | 12656.05 |
| 1594166400000 | 13040.37 |
| 1594252800000 | 12928.2 |
| 1594339200000 | 12831.49 |
| 1594598400000 | 12936.64 |
| 1594684800000 | 12995.59 |
| 1594771200000 | 12842.98 |
| 1594857600000 | 12889.88 |
| 1594944000000 | 12724.14 |
| 1595203200000 | 12576.78 |
| 1595289600000 | 12822.11 |
| 1595376000000 | 12880.1 |
| 1595462400000 | 13037.73 |
| 1595548800000 | 12784.27 |
| 1595808000000 | 13013.42 |
| 1595894400000 | 12988.04 |
| 1595980800000 | 12922.98 |
| 1596067200000 | 12999.84 |
| 1596153600000 | 13010.98 |
| 1596412800000 | 12540.07 |
| 1596499200000 | 12769.27 |
| 1596585600000 | 13008.31 |
| 1596672000000 | 13144.19 |
| 1596758400000 | 13024.89 |
| 1597017600000 | 12995.94 |
| 1597104000000 | 13083.2 |
| 1597190400000 | 13199.78 |
| 1597276800000 | 13221.14 |
| 1597363200000 | 13269.17 |
| 1597622400000 | 13265.73 |
| 1597708800000 | 13374.58 |
| 1597795200000 | 13353.92 |
| 1597881600000 | 13357.89 |
| 1597968000000 | 13357.77 |
| 1598227200000 | 13469.58 |
| 1598313600000 | 13707.19 |
| 1598400000000 | 13649.39 |
| 1598486400000 | 13796.49 |
| 1598572800000 | 13728.78 |
| 1598832000000 | 13356.97 |
| 1598918400000 | 13650.63 |
| 1599004800000 | 13508.28 |
| 1599091200000 | 13387.74 |
| 1599177600000 | 13248.06 |
| 1599436800000 | 13226.42 |
| 1599523200000 | 13230.11 |
| 1599609600000 | 12866.26 |
| 1599696000000 | 12040.85 |
| 1599782400000 | 12321.33 |
| 1600041600000 | 12775.4 |
| 1600128000000 | 12548.43 |
| 1600214400000 | 12426.9 |
| 1600300800000 | 12339.17 |
| 1600387200000 | 12433.25 |
| 1600646400000 | 12286.51 |
| 1600732800000 | 12026.3 |
| 1600819200000 | 11975.03 |
| 1600905600000 | 11721.9 |
| 1600992000000 | 12043.46 |
| 1601251200000 | 11841.23 |
| 1601337600000 | 11730.12 |
| 1601424000000 | 11671.61 |
| 1601510400000 | 12083.31 |
| 1601596800000 | 11913.12 |
| 1601856000000 | 12040.75 |
| 1601942400000 | 12248.34 |
| 1602028800000 | 12302.79 |
| 1602115200000 | 12385.49 |
| 1602201600000 | 12390.87 |
| 1602460800000 | 12489.52 |
| 1602547200000 | 12567.7 |
| 1602633600000 | 12746.46 |
| 1602720000000 | 12553.22 |
| 1602806400000 | 12539.64 |
| 1603065600000 | 12654.33 |
| 1603152000000 | 12631.68 |
| 1603238400000 | 12635.86 |
| 1603324800000 | 12644.09 |
| 1603411200000 | 12645.66 |
| 1603670400000 | 12730.47 |
| 1603756800000 | 12706.06 |
| 1603843200000 | 12705.87 |
| 1603929600000 | 12690.87 |
| 1604016000000 | 12702.71 |
| 1604275200000 | 12666.62 |
| 1604361600000 | 12800.88 |
| 1604448000000 | 12606.48 |
| 1604534400000 | 13369.57 |
| 1604620800000 | 13827.03 |
| 1604880000000 | 14038.31 |
| 1604966400000 | 14451.27 |
| 1605052800000 | 14692.41 |
| 1605139200000 | 14374.28 |
| 1605225600000 | 14364.06 |
| 1605484800000 | 14519.3 |
| 1605571200000 | 14704.69 |
| 1605657600000 | 14745.73 |
| 1605744000000 | 14681.24 |
| 1605830400000 | 14656.45 |
| 1606089600000 | 14934.32 |
| 1606176000000 | 14989.91 |
| 1606262400000 | 14919.75 |
| 1606348800000 | 15256.64 |
| 1606435200000 | 15209.93 |
| 1606694400000 | 14571.57 |
| 1606780800000 | 14953.63 |
| 1606867200000 | 15207.15 |
| 1606953600000 | 15162.37 |
| 1607040000000 | 15128.28 |
| 1607299200000 | 15467.15 |
| 1607385600000 | 15442.17 |
| 1607472000000 | 15427.7 |
| 1607558400000 | 15430.97 |
| 1607644800000 | 15470.58 |
| 1607904000000 | 15598.25 |
| 1607990400000 | 15650.69 |
| 1608076800000 | 15970.56 |
| 1608163200000 | 15941.62 |
| 1608249600000 | 15735.38 |
| 1608508800000 | 15779.51 |
| 1608595200000 | 15283.67 |
| 1608681600000 | 15221.07 |
| 1608768000000 | 15243.69 |
| 1608854400000 | 15243.69 |
| 1609113600000 | 15561.32 |
| 1609200000000 | 15436.32 |
| 1609286400000 | 15394.06 |
| 1609372800000 | 15392.06 |
| 1609718400000 | 15873.64 |
| 1609804800000 | 15941.34 |
| 1609891200000 | 15714.47 |
| 1609977600000 | 15825.67 |
| 1610064000000 | 16088.1 |
| 1610323200000 | 16367.24 |
| 1610409600000 | 16232.39 |
| 1610496000000 | 16394.22 |
| 1610582400000 | 16357.47 |
| 1610668800000 | 16166.4 |
| 1610928000000 | 16337.72 |
| 1611014400000 | 16209.54 |
| 1611100800000 | 16590.74 |
| 1611187200000 | 16561.79 |
| 1611273600000 | 16296.09 |
| 1611532800000 | 16237.93 |
| 1611619200000 | 15877.83 |
| 1611705600000 | 15811.25 |
| 1611792000000 | 15515.23 |
| 1611878400000 | 15060.19 |
| 1612137600000 | 15538.11 |
| 1612224000000 | 15487.29 |
| 1612310400000 | 15526.65 |
| 1612396800000 | 15645.01 |
| 1612483200000 | 15708.02 |
| 1612742400000 | 15758.72 |
| 1612828800000 | 15645.7 |
| 1612915200000 | 15688.89 |
| 1613001600000 | 15726.51 |
| 1613088000000 | 15709.01 |
| 1613347200000 | 15825.99 |
| 1613433600000 | 15845.87 |
| 1613520000000 | 15550.88 |
| 1613606400000 | 15379.55 |
| 1613692800000 | 15539.23 |
| 1613952000000 | 15404.26 |
| 1614038400000 | 15597.12 |
| 1614124800000 | 15453.29 |
| 1614211200000 | 15481.5 |
| 1614297600000 | 15201.88 |
| 1614556800000 | 15595.63 |
| 1614643200000 | 15531.43 |
| 1614729600000 | 15628.35 |
| 1614816000000 | 15271.2 |
| 1614902400000 | 15169.09 |
| 1615161600000 | 15073.85 |
| 1615248000000 | 14828.32 |
| 1615334400000 | 15018.2 |
| 1615420800000 | 14995.58 |
| 1615507200000 | 15193.68 |
| 1615766400000 | 15059.24 |
| 1615852800000 | 15035.97 |
| 1615939200000 | 14967.4 |
| 1616025600000 | 15285.64 |
| 1616112000000 | 15331.2 |
| 1616371200000 | 15088.96 |
| 1616457600000 | 15042.29 |
| 1616544000000 | 14843.71 |
| 1616630400000 | 14771.56 |
| 1616716800000 | 14973.99 |
| 1616976000000 | 14865.38 |
| 1617062400000 | 14611.83 |
| 1617148800000 | 14330.31 |
| 1617235200000 | 14281.12 |
| 1617321600000 | 14283.68 |
| 1617580800000 | 14199.47 |
| 1617667200000 | 14289.52 |
| 1617753600000 | 14368.75 |
| 1617840000000 | 14426.17 |
| 1617926400000 | 14417.25 |
| 1618185600000 | 14030.79 |
| 1618272000000 | 14016.79 |
| 1618358400000 | 14410.69 |
| 1618444800000 | 14470.71 |
| 1618531200000 | 14465.85 |
| 1618790400000 | 14427.38 |
| 1618876800000 | 14451.2 |
| 1618963200000 | 14256.4 |
| 1619049600000 | 14305.15 |
| 1619136000000 | 14462.42 |
| 1619395200000 | 14304.89 |
| 1619481600000 | 14311.8 |
| 1619568000000 | 14249.87 |
| 1619654400000 | 14421.73 |
| 1619740800000 | 14365.53 |
| 1620000000000 | 14228.69 |
| 1620086400000 | 14325.89 |
| 1620172800000 | 14355.02 |
| 1620259200000 | 14445.82 |
| 1620345600000 | 14324.15 |
| 1620604800000 | 14517.59 |
| 1620691200000 | 14462.34 |
| 1620777600000 | 14459.87 |
| 1620864000000 | 14457.48 |
| 1620950400000 | 14453.96 |
| 1621209600000 | 14184.48 |
| 1621296000000 | 14129.11 |
| 1621382400000 | 13917.02 |
| 1621468800000 | 13987.27 |
| 1621555200000 | 13933.89 |
| 1621814400000 | 13939.84 |
| 1621900800000 | 14061.3 |
| 1621987200000 | 14054.91 |
| 1622073600000 | 14033.04 |
| 1622160000000 | 14107.76 |
| 1622419200000 | 14469.64 |
| 1622505600000 | 14466.24 |
| 1622592000000 | 14669.37 |
| 1622678400000 | 14968.37 |
| 1622764800000 | 14820.35 |
| 1623024000000 | 14785.39 |
| 1623110400000 | 14610.47 |
| 1623196800000 | 14746.05 |
| 1623283200000 | 14875.11 |
| 1623369600000 | 14855.37 |
| 1623628800000 | 14704.63 |
| 1623715200000 | 14688.76 |
| 1623801600000 | 14485.85 |
| 1623888000000 | 14236.81 |
| 1623974400000 | 14056.34 |
| 1624233600000 | 13922.96 |
| 1624320000000 | 14092.67 |
| 1624406400000 | 13933.49 |
| 1624492800000 | 13832.66 |
| 1624579200000 | 13850.02 |
| 1624838400000 | 13556.95 |
| 1624924800000 | 13593.32 |
| 1625011200000 | 13629.34 |
| 1625097600000 | 13697.37 |
| 1625184000000 | 13738.01 |
| 1625443200000 | 13651.65 |
| 1625529600000 | 13654.45 |
| 1625616000000 | 13592.38 |
| 1625702400000 | 13525.57 |
| 1625788800000 | 13531.79 |
| 1626048000000 | 13655.67 |
| 1626134400000 | 13531.6 |
| 1626220800000 | 13392.74 |
| 1626307200000 | 13613.54 |
| 1626393600000 | 13692.81 |
| 1626652800000 | 13546.19 |
| 1626739200000 | 13543.15 |
| 1626825600000 | 13580.1 |
| 1626912000000 | 13886.19 |
| 1626998400000 | 13674.93 |
| 1627257600000 | 13637 |
| 1627344000000 | 13612.67 |
| 1627430400000 | 13520.45 |
| 1627516800000 | 13557.21 |
| 1627603200000 | 13411.81 |
| 1627862400000 | 13549.35 |
| 1627948800000 | 13802.79 |
| 1628035200000 | 13900.15 |
| 1628121600000 | 14096.14 |
| 1628208000000 | 13929.19 |
| 1628467200000 | 13749.13 |
| 1628553600000 | 13721.46 |
| 1628640000000 | 13721.11 |
| 1628726400000 | 13881.4 |
| 1628812800000 | 14005.75 |
| 1629072000000 | 14039.85 |
| 1629158400000 | 14048.71 |
| 1629244800000 | 14340.76 |
| 1629331200000 | 14029.14 |
| 1629417600000 | 14052.29 |
| 1629676800000 | 14200.03 |
| 1629763200000 | 14088.4 |
| 1629849600000 | 14137.97 |
| 1629936000000 | 13990.29 |
| 1630022400000 | 13897.25 |
| 1630281600000 | 14258.63 |
| 1630368000000 | 14364.72 |
| 1630454400000 | 14234.25 |
| 1630540800000 | 14282.66 |
| 1630627200000 | 14484.2 |
| 1630886400000 | 14486.69 |
| 1630972800000 | 14467.61 |
| 1631059200000 | 14179.24 |
| 1631145600000 | 14417.04 |
| 1631232000000 | 14439.12 |
| 1631491200000 | 14317.17 |
| 1631577600000 | 14383.28 |
| 1631664000000 | 14319.02 |
| 1631750400000 | 14273.14 |
| 1631836800000 | 14314.56 |
| 1632096000000 | 14181.27 |
| 1632182400000 | 14141.69 |
| 1632268800000 | 14286.69 |
| 1632355200000 | 14342.2 |
| 1632441600000 | 14333.62 |
| 1632700800000 | 14266.13 |
| 1632787200000 | 14213.19 |
| 1632873600000 | 14380.76 |
| 1632960000000 | 14821.29 |
| 1633046400000 | 14621.73 |
| 1633305600000 | 15045.92 |
| 1633392000000 | 14925.16 |
| 1633478400000 | 15396.43 |
| 1633564800000 | 15374.6 |
| 1633651200000 | 15634.75 |
| 1633910400000 | 15625.45 |
| 1633996800000 | 15713.12 |
| 1634083200000 | 15987.75 |
| 1634169600000 | 16344.1 |
| 1634256000000 | 16356.49 |
| 1634515200000 | 16351.69 |
| 1634601600000 | 16366.39 |
| 1634688000000 | 16370.6 |
| 1634774400000 | 16206.48 |
| 1634860800000 | 16257.95 |
| 1635120000000 | 16052.77 |
| 1635206400000 | 16158.83 |
| 1635292800000 | 15992.87 |
| 1635379200000 | 15799.18 |
| 1635465600000 | 15986.44 |
| 1635724800000 | 15742.69 |
| 1635811200000 | 15576.38 |
| 1635897600000 | 15680.8 |
| 1635984000000 | 15716.18 |
| 1636070400000 | 15762.48 |
| 1636329600000 | 15885.33 |
| 1636416000000 | 15941.07 |
| 1636502400000 | 15997.28 |
| 1636588800000 | 15966.6 |
| 1636675200000 | 15837.16 |
| 1636934400000 | 15740.79 |
| 1637020800000 | 15823.6 |
| 1637107200000 | 15924.51 |
| 1637193600000 | 15783.38 |
| 1637280000000 | 16019.17 |
| 1637539200000 | 16033.59 |
| 1637625600000 | 15936.52 |
| 1637712000000 | 15944.82 |
| 1637798400000 | 16033.51 |
| 1637884800000 | 15636.75 |
| 1638144000000 | 15762.22 |
| 1638230400000 | 15456.99 |
| 1638316800000 | 15472.82 |
| 1638403200000 | 15767.88 |
| 1638489600000 | 15547.66 |
| 1638748800000 | 15521.5 |
| 1638835200000 | 15759.28 |
| 1638921600000 | 15706.91 |
| 1639008000000 | 15816.63 |
| 1639094400000 | 15753.01 |
| 1639353600000 | 15694.76 |
| 1639440000000 | 15678.46 |
| 1639526400000 | 15764.06 |
| 1639612800000 | 15626.79 |
| 1639699200000 | 15665.82 |
| 1639958400000 | 15534.8 |
| 1640044800000 | 15630.42 |
| 1640131200000 | 15530.74 |
| 1640217600000 | 15650.36 |
| 1640304000000 | 15650.58 |
| 1640563200000 | 15695.48 |
| 1640649600000 | 15753.3 |
| 1640736000000 | 15692.73 |
| 1640822400000 | 15608.66 |
| 1640908800000 | 15639.79 |
| 1641168000000 | 15799.56 |
| 1641254400000 | 15838.36 |
| 1641340800000 | 15676.01 |
| 1641427200000 | 15667.5 |
| 1641513600000 | 15873.65 |
| 1641772800000 | 15820.88 |
| 1641859200000 | 15787.15 |
| 1641945600000 | 15836.79 |
| 1642032000000 | 15948.02 |
| 1642118400000 | 16017.26 |
| 1642377600000 | 15906.52 |
| 1642464000000 | 15827.51 |
| 1642550400000 | 15667.79 |
| 1642636800000 | 15784.27 |
| 1642723200000 | 16082.55 |
| 1642982400000 | 15879.43 |
| 1643068800000 | 15722.18 |
| 1643155200000 | 15822.66 |
| 1643241600000 | 15815.6 |
| 1643328000000 | 15827.47 |
| 1643587200000 | 15636.19 |
| 1643673600000 | 15639.97 |
| 1643760000000 | 15774.16 |
| 1643846400000 | 15735.93 |
| 1643932800000 | 15798.87 |
| 1644192000000 | 16020.24 |
| 1644278400000 | 15953.51 |
| 1644364800000 | 16175.39 |
| 1644451200000 | 16195.38 |
| 1644537600000 | 16188.17 |
| 1644796800000 | 16058.27 |
| 1644883200000 | 16295.41 |
| 1644969600000 | 16396.28 |
| 1645056000000 | 16270.32 |
| 1645142400000 | 16369.03 |
| 1645401600000 | 16382.69 |
| 1645488000000 | 16260.7 |
| 1645574400000 | 16509.59 |
| 1645660800000 | 16259.77 |
| 1645747200000 | 16497.15 |
| 1646006400000 | 16477.35 |
| 1646092800000 | 16554.89 |
| 1646179200000 | 16332.55 |
| 1646265600000 | 16325.18 |
| 1646352000000 | 16538.64 |
| 1646611200000 | 16386.44 |
| 1646697600000 | 16356.03 |
| 1646784000000 | 16586.62 |
| 1646870400000 | 16730.23 |
| 1646956800000 | 16805.66 |
| 1647216000000 | 16897.17 |
| 1647302400000 | 16910.55 |
| 1647388800000 | 17112.44 |
| 1647475200000 | 16938.47 |
| 1647561600000 | 16841.33 |
| 1647820800000 | 16881 |
| 1647907200000 | 16970.67 |
| 1647993600000 | 16958.2 |
| 1648080000000 | 17168.27 |
| 1648166400000 | 17033.18 |
| 1648425600000 | 17186.56 |
| 1648512000000 | 17074.92 |
| 1648598400000 | 17169.62 |
| 1648684800000 | 17127.97 |
| 1648771200000 | 17194.52 |
| 1649030400000 | 17265.89 |
| 1649116800000 | 17351.27 |
| 1649203200000 | 17163.45 |
| 1649289600000 | 17197.12 |
| 1649376000000 | 17351.09 |
| 1649635200000 | 17117.72 |
| 1649721600000 | 17255.51 |
| 1649808000000 | 17343.04 |
| 1649894400000 | 17242.92 |
| 1649980800000 | 17242.92 |
| 1650240000000 | 17284.24 |
| 1650326400000 | 17239.82 |
| 1650412800000 | 17492.19 |
| 1650499200000 | 17711.54 |
| 1650585600000 | 17617.28 |
| 1650844800000 | 17670.24 |
| 1650931200000 | 17944.57 |
| 1651017600000 | 17904.52 |
| 1651104000000 | 17979.07 |
| 1651190400000 | 17980.5 |
| 1651449600000 | 17963.61 |
| 1651536000000 | 17961.76 |
| 1651622400000 | 17978.8 |
| 1651708800000 | 17975.56 |
| 1651795200000 | 17954.86 |
| 1652054400000 | 16912.78 |
| 1652140800000 | 16845.21 |
| 1652227200000 | 16954.53 |
| 1652313600000 | 16384.03 |
| 1652400000000 | 16442.23 |
| 1652659200000 | 16432.25 |
| 1652745600000 | 16552.76 |
| 1652832000000 | 16679.55 |
| 1652918400000 | 16498.09 |
| 1653004800000 | 16665.74 |
| 1653264000000 | 16445.23 |
| 1653350400000 | 16641.79 |
| 1653436800000 | 16578.85 |
| 1653523200000 | 16559.85 |
| 1653609600000 | 17001.87 |
| 1653868800000 | 16986.6 |
| 1653955200000 | 17417.67 |
| 1654041600000 | 17425.81 |
| 1654128000000 | 17236.9 |
| 1654214400000 | 17372.91 |
| 1654473600000 | 17218.39 |
| 1654560000000 | 17139.48 |
| 1654646400000 | 17325.27 |
| 1654732800000 | 17100.31 |
| 1654819200000 | 16779.45 |
| 1655078400000 | 16494.4 |
| 1655164800000 | 16583.44 |
| 1655251200000 | 16419.91 |
| 1655337600000 | 16603.99 |
| 1655424000000 | 16381.67 |
| 1655683200000 | 16503.48 |
| 1655769600000 | 16639.92 |
| 1655856000000 | 16373.95 |
| 1655942400000 | 16513.79 |
| 1656028800000 | 16505.66 |
| 1656288000000 | 16412.88 |
| 1656374400000 | 16341.34 |
| 1656460800000 | 16101.73 |
| 1656547200000 | 15984.26 |
| 1656633600000 | 15757.36 |
| 1656892800000 | 15437.67 |
| 1656979200000 | 15637.38 |
| 1657065600000 | 15575.02 |
| 1657152000000 | 15414.99 |
| 1657238400000 | 15634.65 |
| 1657497600000 | 15605.46 |
| 1657584000000 | 15622.45 |
| 1657670400000 | 15399.59 |
| 1657756800000 | 15544.08 |
| 1657843200000 | 15488.7 |
| 1658102400000 | 15714.13 |
| 1658188800000 | 15805.63 |
| 1658275200000 | 16218.35 |
| 1658361600000 | 16169.77 |
| 1658448000000 | 16141.6 |
| 1658707200000 | 16104.46 |
| 1658793600000 | 16212.22 |
| 1658880000000 | 16270.43 |
| 1658966400000 | 16353.85 |
| 1659052800000 | 16506.2 |
| 1659312000000 | 16594.27 |
| 1659398400000 | 16738.69 |
| 1659484800000 | 16852.74 |
| 1659571200000 | 16933.32 |
| 1659657600000 | 17048.42 |
| 1659916800000 | 17140.87 |
| 1660003200000 | 17199.23 |
| 1660089600000 | 17147.49 |
| 1660176000000 | 17339.62 |
| 1660262400000 | 17392.87 |
| 1660521600000 | 17208.37 |
| 1660608000000 | 17211.28 |
| 1660694400000 | 17208.38 |
| 1660780800000 | 17253.89 |
| 1660867200000 | 17183.81 |
| 1661126400000 | 17119.2 |
| 1661212800000 | 17257.54 |
| 1661299200000 | 17299.41 |
| 1661385600000 | 17275.2 |
| 1661472000000 | 17157.86 |
| 1661731200000 | 17140.77 |
| 1661817600000 | 17263.82 |
| 1661904000000 | 17440.91 |
| 1661990400000 | 17389.83 |
| 1662076800000 | 17493.97 |
| 1662336000000 | 17680.99 |
| 1662422400000 | 17650.86 |
| 1662508800000 | 17552.8 |
| 1662595200000 | 17699.14 |
| 1662681600000 | 17843.17 |
| 1662940800000 | 17837.3 |
| 1663027200000 | 18008.49 |
| 1663113600000 | 17846.8 |
| 1663200000000 | 18008.67 |
| 1663286400000 | 17580.75 |
| 1663545600000 | 17734.07 |
| 1663632000000 | 17785.34 |
| 1663718400000 | 17750.53 |
| 1663804800000 | 17786.57 |
| 1663891200000 | 17650.19 |
| 1664150400000 | 17489.61 |
| 1664236800000 | 17414.24 |
| 1664323200000 | 17248.53 |
| 1664409600000 | 17187.75 |
| 1664496000000 | 17257.12 |
| 1664755200000 | 17085.74 |
| 1664841600000 | 17267.71 |
| 1664928000000 | 17296.17 |
| 1665014400000 | 17290.31 |
| 1665100800000 | 17013.65 |
| 1665360000000 | 16927.83 |
| 1665446400000 | 16727.44 |
| 1665532800000 | 16705.5 |
| 1665619200000 | 16612.7 |
| 1665705600000 | 16349.76 |
| 1665964800000 | 16392.56 |
| 1666051200000 | 16404.95 |
| 1666137600000 | 16408.02 |
| 1666224000000 | 16660.42 |
| 1666310400000 | 16734.34 |
| 1666569600000 | 16892.88 |
| 1666656000000 | 16814.37 |
| 1666742400000 | 16840.99 |
| 1666828800000 | 16975.71 |
| 1666915200000 | 16940.8 |
| 1667174400000 | 16966.21 |
| 1667260800000 | 16859.41 |
| 1667347200000 | 16704.12 |
| 1667433600000 | 16717.83 |
| 1667520000000 | 16706.02 |
| 1667779200000 | 16839.14 |
| 1667865600000 | 16703.55 |
| 1667952000000 | 16792.2 |
| 1668038400000 | 16510.15 |
| 1668124800000 | 17005.45 |
| 1668384000000 | 16739.65 |
| 1668470400000 | 16788.87 |
| 1668556800000 | 16639.36 |
| 1668643200000 | 16657.35 |
| 1668729600000 | 16722.02 |
| 1668988800000 | 16585 |
| 1669075200000 | 16547.48 |
| 1669161600000 | 16583.37 |
| 1669248000000 | 16716.2599 |
| 1669334400000 | 16666.37 |
| 1669593600000 | 16563.65 |
| 1669680000000 | 16517.39 |
| 1669766400000 | 16758.82 |
| 1669852800000 | 16658.68 |
| 1669939200000 | 16725.56 |
| 1670198400000 | 16496.09 |
| 1670284800000 | 16021.77 |
| 1670371200000 | 15748.25 |
| 1670457600000 | 15743.96 |
| 1670544000000 | 15605.2 |
| 1670803200000 | 15693.77 |
| 1670889600000 | 15841.08 |
| 1670976000000 | 15863.53 |
| 1671062400000 | 15701.65 |
| 1671148800000 | 15894.7 |
| 1671408000000 | 15841.02 |
| 1671494400000 | 15706.41 |
| 1671580800000 | 15778.91 |
| 1671667200000 | 15771.96 |
| 1671753600000 | 15628.28 |
| 1672012800000 | 15664.18 |
| 1672099200000 | 15660.53 |
| 1672185600000 | 15518.33 |
| 1672272000000 | 15646.19 |
| 1672358400000 | 15705.84 |
| 1672617600000 | 15693.64 |
| 1672704000000 | 15719.74 |
| 1672790400000 | 15525.22 |
| 1672876800000 | 15208.64 |
| 1672963200000 | 15237.11 |
| 1673222400000 | 15354.96 |
| 1673308800000 | 15102.68 |
| 1673395200000 | 15078.91 |
| 1673481600000 | 15405.27 |
| 1673568000000 | 15572.71 |
| 1673827200000 | 15826.14 |
| 1673913600000 | 15961.07 |
| 1674000000000 | 16077.45 |
| 1674086400000 | 16156.67 |
| 1674172800000 | 16241.85 |
| 1674432000000 | 16239.59 |
| 1674518400000 | 16388.22 |
| 1674604800000 | 16210.94 |
| 1674691200000 | 16417.53 |
| 1674777600000 | 16539.53 |
| 1675036800000 | 16498.23 |
| 1675123200000 | 16295.72 |
| 1675209600000 | 16398.58 |
| 1675296000000 | 16529.72 |
| 1675382400000 | 16737.41 |
| 1675641600000 | 16498.46 |
| 1675728000000 | 16546.32 |
| 1675814400000 | 16621.68 |
| 1675900800000 | 16550.69 |
| 1675987200000 | 16504.28 |
| 1676246400000 | 16477.53 |
| 1676332800000 | 16647.75 |
| 1676419200000 | 16553.24 |
| 1676505600000 | 16496.87 |
| 1676592000000 | 16494.93 |
| 1676851200000 | 16558.69 |
| 1676937600000 | 16439.27 |
| 1677024000000 | 16266.82 |
| 1677110400000 | 16379.29 |
| 1677196800000 | 16370.51 |
| 1677456000000 | 16347.43 |
| 1677542400000 | 16260.33 |
| 1677628800000 | 16291.95 |
| 1677715200000 | 16289.7 |
| 1677801600000 | 16135.59 |
| 1678060800000 | 16139.07 |
| 1678147200000 | 16037.85 |
| 1678233600000 | 16072.2 |
| 1678320000000 | 16116.91 |
| 1678406400000 | 15965.6 |
| 1678665600000 | 16135.62 |
| 1678752000000 | 15738.2 |
| 1678838400000 | 15727.84 |
| 1678924800000 | 15623.61 |
| 1679011200000 | 15935.5 |
| 1679270400000 | 15788.44 |
| 1679356800000 | 16026.05 |
| 1679443200000 | 16030.75 |
| 1679529600000 | 16016.37 |
| 1679616000000 | 16551.5 |
| 1679875200000 | 16428.66 |
| 1679961600000 | 16598.03 |
| 1680048000000 | 16922.72 |
| 1680134400000 | 16819.0099 |
| 1680220800000 | 16828.4199 |
| 1680480000000 | 16927.46 |
| 1680566400000 | 17024.34 |
| 1680652800000 | 16943.37 |
| 1680739200000 | 16901.39 |
| 1680825600000 | 16901.39 |
| 1681084800000 | 16894.64 |
| 1681171200000 | 17025.62 |
| 1681257600000 | 17072.97 |
| 1681344000000 | 17227.7 |
| 1681430400000 | 17445.22 |
| 1681689600000 | 17207.79 |
| 1681776000000 | 17244.44 |
| 1681862400000 | 17238.15 |
| 1681948800000 | 17241.48 |
| 1682035200000 | 17261.74 |
| 1682294400000 | 17265.06 |
| 1682380800000 | 17239.91 |
| 1682467200000 | 17523.83 |
| 1682553600000 | 17713.87 |
| 1682640000000 | 17779.63 |
| 1682899200000 | 17798.45 |
| 1682985600000 | 17633.2599 |
| 1683072000000 | 17517.7599 |
| 1683158400000 | 17628.66 |
| 1683244800000 | 17620.21 |
| 1683504000000 | 17453.78 |
| 1683590400000 | 17440.2599 |
| 1683676800000 | 17602.25 |
| 1683763200000 | 17454.66 |
| 1683849600000 | 17306.84 |
| 1684108800000 | 17303.62 |
| 1684195200000 | 17205.62 |
| 1684281600000 | 17156.06 |
| 1684368000000 | 17130.1 |
| 1684454400000 | 17308.15 |
| 1684713600000 | 17452.19 |
| 1684800000000 | 17495.27 |
| 1684886400000 | 17494.54 |
| 1684972800000 | 17310 |
| 1685059200000 | 17345.45 |
| 1685318400000 | 17409.6 |
| 1685404800000 | 17332.4199 |
| 1685491200000 | 17439.36 |
| 1685577600000 | 17414.47 |
| 1685664000000 | 17432.7599 |
| 1685923200000 | 17531.79 |
| 1686009600000 | 17536.6699 |
| 1686096000000 | 17462.38 |
| 1686182400000 | 17591.64 |
| 1686268800000 | 17654.39 |
| 1686528000000 | 17691.4199 |
| 1686614400000 | 17714.49 |
| 1686700800000 | 17588.33 |
| 1686787200000 | 17577.33 |
| 1686873600000 | 17588.57 |
| 1687132800000 | 17458.53 |
| 1687219200000 | 17449.46 |
| 1687305600000 | 17628.73 |
| 1687392000000 | 17440.79 |
| 1687478400000 | 17349.71 |
| 1687737600000 | 17410.5099 |
| 1687824000000 | 17445.54 |
| 1687910400000 | 17452.23 |
| 1687996800000 | 17433.0099 |
| 1688083200000 | 17438.9 |
| 1688342400000 | 17503.33 |
| 1688428800000 | 17455.24 |
| 1688515200000 | 17518.3 |
| 1688601600000 | 17535.74 |
| 1688688000000 | 17291.22 |
| 1688947200000 | 17258.12 |
| 1689033600000 | 17428.6699 |
| 1689120000000 | 17566.28 |
| 1689206400000 | 17679.69 |
| 1689292800000 | 17812.78 |
| 1689552000000 | 17759.2599 |
| 1689638400000 | 17672.45 |
| 1689724800000 | 17689.93 |
| 1689811200000 | 17743.8 |
| 1689897600000 | 17772.33 |
| 1690156800000 | 17718.02 |
| 1690243200000 | 17799.55 |
| 1690329600000 | 17896.05 |
| 1690416000000 | 17700.25 |
| 1690502400000 | 17610.4199 |
| 1690761600000 | 17699.75 |
| 1690848000000 | 17637.19 |
| 1690934400000 | 17558.54 |
| 1691020800000 | 17657.9 |
| 1691107200000 | 17525.31 |
| 1691366400000 | 17652.12 |
| 1691452800000 | 17518.16 |
| 1691539200000 | 17656.31 |
| 1691625600000 | 17658.33 |
| 1691712000000 | 17587.9 |
| 1691971200000 | 17537.95 |
| 1692057600000 | 17456.72 |
| 1692144000000 | 17474.78 |
| 1692230400000 | 17475.82 |
| 1692316800000 | 17338.88 |
| 1692576000000 | 17226.47 |
| 1692662400000 | 17431.69 |
| 1692748800000 | 17411.06 |
| 1692835200000 | 17369.14 |
| 1692921600000 | 17354.82 |
| 1693180800000 | 17349.3 |
| 1693267200000 | 17499.03 |
| 1693353600000 | 17501.03 |
| 1693440000000 | 17497.65 |
| 1693526400000 | 17554.46 |
| 1693785600000 | 17596.0099 |
| 1693872000000 | 17585.35 |
| 1693958400000 | 17477.97 |
| 1694044800000 | 17318.86 |
| 1694131200000 | 17207.52 |
| 1694390400000 | 17290.1699 |
| 1694476800000 | 17169.56 |
| 1694563200000 | 17154.95 |
| 1694649600000 | 17163.35 |
| 1694736000000 | 17192.43 |
| 1694995200000 | 17029.31 |
| 1695081600000 | 17177.29 |
| 1695168000000 | 17252.94 |
| 1695254400000 | 17215.84 |
| 1695340800000 | 17254.66 |
| 1695600000000 | 17166.07 |
| 1695686400000 | 16896.12 |
| 1695772800000 | 16862.78 |
| 1695859200000 | 16862.46 |
| 1695945600000 | 16926.45 |
| STOXX Indonesia | STOXX Emerging Markets | |
|---|---|---|
| 2016 | 21.660055983356 | 11.475931967451 |
| 2017 | 25.230693509584 | 38.304163926188 |
| 2018 | -8.5188327442609 | -15.430494871466 |
| 2019 | 12.068173535992 | 21.066705165173 |
| 2020 | -6.5946064995897 | 19.371127387757 |
| 2021 | 1.6032504722937 | -3.0232566097318 |
| 2022 | 0.4223202485458 | -20.898216077456 |
| 2023 | -0.81046577543153 | -1.0309138194824 |
Methodology
The STOXX Indonesia Index is a broad market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Indonesia covering approximately 85% of investable market capitalization. STOXX Indonesia 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 | CH1213333896 | SWIDR | .SWIDR | |
| Gross Return EUR | CH1213333904 | SWIDGR | .SWIDGR | |
| Price EUR | CH1213333912 | SWIDP | .SWIDP | |
| Net Return USD | CH1213333862 | SWIDV | .SWIDV | |
| Gross Return USD | CH1213333870 | SWIDGV | .SWIDGV | |
| Price USD | CH1213333888 | SWIDL | .SWIDL |
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 | 22.371% |
| Bank Rakyat Indonesia | Banks | Indonesia | 16.211% |
| Bank Mandiri Tbk PT | Banks | Indonesia | 9.626% |
| PT TELKOM INDONESIA TBK | Telecommunications | Indonesia | 7.720% |
| Astra International Tbk PT | Automobiles and Parts | Indonesia | 5.436% |
| AMMAN MINERAL INTERNASIONAL | Basic Resources | Indonesia | 3.734% |
| BNI Tbk PT | Banks | Indonesia | 3.247% |
| SUMBER ALFARIA TRIJAYA | Personal Care, Drug and Grocery Stores | Indonesia | 2.618% |
| GOTO GOJEK TOKOPEDIA | Technology | Indonesia | 2.342% |
| Charoen Pokphand Indonesia Tbk | Food, Beverage and Tobacco | Indonesia | 1.971% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
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.