Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Indonesia Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Indonesia Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Indonesia covering approximately 70% of investable market capitalization. STOXX Indonesia Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large 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 Large Cap | 293.7 | 96.2 | 8.0 | 6.7 | 27.6 | 1.4 | 28.7 | 1.4 | 3.7 |
| STOXX Emerging Markets Large Cap | 20,858.1 | 7,617.1 | 8.7 | 2.3 | 943.6 | 0.0 | 12.4 | 0.0 | 7.5 |
Supersector weighting (top 10)
| Banks | 59.3 |
|---|---|
| Basic Resources | 9.7 |
| Telecommunications | 8.6 |
| Utilities | 7.8 |
| Automobiles and Parts | 6.5 |
| Chemicals | 4.5 |
| Food, Beverage and Tobacco | 3.7 |
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 Large Cap | 1.3 | -4.9 | -10.9 | -4.0 | 21.7 | N/A | N/A | -10.9 | -1.4 | 4.0 |
| STOXX Emerging Markets Large Cap | 2.3 | 16.6 | 16.4 | 35.5 | 26.8 | N/A | N/A | 16.4 | 10.6 | 4.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Indonesia Large Cap | N/A | N/A | 26.5 | 20.2 | 20.3 | N/A | N/A | -0.5 | -0.2 | 0.1 |
| STOXX Emerging Markets Large Cap | N/A | N/A | 16.8 | 15.4 | 16.6 | N/A | N/A | 0.8 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Indonesia Large Cap | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 12.8 | 29.9 | 27.1 | 21.0 | 21.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Indonesia Large Cap | 0.5 | 0.5 | 0.4 | 0.4 | 0.4 | -0.9 | -1.2 | -1.0 | -0.6 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2025
BENCHMARK INDICES
STOXX Indonesia Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Indonesia Large Cap | 13.0 | 11.2 | 13.0 | 11.2 | 2.3 | 4.7 | 1.8 | 11.3 |
| STOXX Emerging Markets Large Cap | 14.6 | 14.0 | 14.1 | 13.8 | 1.9 | 2.8 | 1.0 | 1.6 |
Performance and annual returns
| STOXX Indonesia Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 991.75 |
| 1001462400000 | 950.1 |
| 1001548800000 | 918.64 |
| 1001635200000 | 889 |
| 1001894400000 | 858.71 |
| 1001980800000 | 820.5 |
| 1002067200000 | 812.16 |
| 1002153600000 | 863.38 |
| 1002240000000 | 851.13 |
| 1002499200000 | 780.23 |
| 1002585600000 | 796.41 |
| 1002672000000 | 804.34 |
| 1002758400000 | 829.39 |
| 1002844800000 | 879.86 |
| 1003104000000 | 880.3 |
| 1003190400000 | 895.97 |
| 1003276800000 | 900.01 |
| 1003363200000 | 908.3 |
| 1003449600000 | 891.49 |
| 1003708800000 | 900.02 |
| 1003795200000 | 896.53 |
| 1003881600000 | 864.71 |
| 1003968000000 | 886.08 |
| 1004054400000 | 872.98 |
| 1004313600000 | 854.44 |
| 1004400000000 | 807.69 |
| 1004486400000 | 836.73 |
| 1004572800000 | 830.93 |
| 1004659200000 | 816.49 |
| 1004918400000 | 767.93 |
| 1005004800000 | 777.58 |
| 1005091200000 | 811.45 |
| 1005177600000 | 867.03 |
| 1005264000000 | 845.92 |
| 1005523200000 | 803.07 |
| 1005609600000 | 790.43 |
| 1005696000000 | 802.27 |
| 1005782400000 | 816.02 |
| 1005868800000 | 816.78 |
| 1006128000000 | 814.9 |
| 1006214400000 | 801.82 |
| 1006300800000 | 810.68 |
| 1006387200000 | 800.68 |
| 1006473600000 | 800.23 |
| 1006732800000 | 811.45 |
| 1006819200000 | 811.73 |
| 1006905600000 | 814.08 |
| 1006992000000 | 809.74 |
| 1007078400000 | 800.98 |
| 1007337600000 | 793.97 |
| 1007424000000 | 782.96 |
| 1007510400000 | 789.17 |
| 1007596800000 | 802.29 |
| 1007683200000 | 801.87 |
| 1007942400000 | 796.51 |
| 1008028800000 | 794.11 |
| 1008115200000 | 807.11 |
| 1008201600000 | 824.28 |
| 1008288000000 | 817.41 |
| 1008547200000 | 817.41 |
| 1008633600000 | 820.63 |
| 1008720000000 | 829.02 |
| 1008806400000 | 842.21 |
| 1008892800000 | 835.48 |
| 1009152000000 | 833.02 |
| 1009238400000 | 833.02 |
| 1009324800000 | 828.16 |
| 1009411200000 | 824.87 |
| 1009497600000 | 899.88 |
| 1009756800000 | 906.37 |
| 1009929600000 | 834.6 |
| 1010016000000 | 819.74 |
| 1010102400000 | 829.63 |
| 1010361600000 | 852.47 |
| 1010448000000 | 853.06 |
| 1010534400000 | 875.86 |
| 1010620800000 | 916.66 |
| 1010707200000 | 967.26 |
| 1010966400000 | 973.65 |
| 1011052800000 | 990.21 |
| 1011139200000 | 984.14 |
| 1011225600000 | 971.13 |
| 1011312000000 | 987.04 |
| 1011571200000 | 973.67 |
| 1011657600000 | 990.45 |
| 1011744000000 | 1021.4 |
| 1011830400000 | 1086 |
| 1011916800000 | 1103.03 |
| 1012176000000 | 1065.97 |
| 1012262400000 | 1080.59 |
| 1012348800000 | 1071.44 |
| 1012435200000 | 1100.68 |
| 1012521600000 | 1111.36 |
| 1012780800000 | 1098.23 |
| 1012867200000 | 1091.52 |
| 1012953600000 | 1072.99 |
| 1013040000000 | 1019.02 |
| 1013126400000 | 1031.77 |
| 1013385600000 | 1042.37 |
| 1013472000000 | 1045.95 |
| 1013558400000 | 1038.63 |
| 1013644800000 | 1045.64 |
| 1013731200000 | 1078.33 |
| 1013990400000 | 1128.37 |
| 1014076800000 | 1127.34 |
| 1014163200000 | 1099.59 |
| 1014249600000 | 1109 |
| 1014336000000 | 1107.91 |
| 1014595200000 | 1058.85 |
| 1014681600000 | 1056.09 |
| 1014768000000 | 1084.62 |
| 1014854400000 | 1088.09 |
| 1014940800000 | 1086.85 |
| 1015200000000 | 1101.25 |
| 1015286400000 | 1126.73 |
| 1015372800000 | 1248.41 |
| 1015459200000 | 1183.03 |
| 1015545600000 | 1185.48 |
| 1015804800000 | 1181.64 |
| 1015891200000 | 1176.86 |
| 1015977600000 | 1179.9 |
| 1016064000000 | 1165.21 |
| 1016150400000 | 1162.88 |
| 1016409600000 | 1170.21 |
| 1016496000000 | 1165.83 |
| 1016582400000 | 1174.44 |
| 1016668800000 | 1197.4 |
| 1016755200000 | 1234 |
| 1017014400000 | 1218.5 |
| 1017100800000 | 1245.24 |
| 1017187200000 | 1238.78 |
| 1017273600000 | 1211.72 |
| 1017360000000 | 1211.72 |
| 1017619200000 | 1242.93 |
| 1017705600000 | 1249.82 |
| 1017792000000 | 1250.11 |
| 1017878400000 | 1353.88 |
| 1017964800000 | 1376.92 |
| 1018224000000 | 1360.5 |
| 1018310400000 | 1348.38 |
| 1018396800000 | 1377.34 |
| 1018483200000 | 1356.85 |
| 1018569600000 | 1365.15 |
| 1018828800000 | 1397.34 |
| 1018915200000 | 1376.95 |
| 1019001600000 | 1329.43 |
| 1019088000000 | 1329.89 |
| 1019174400000 | 1324.92 |
| 1019433600000 | 1291.07 |
| 1019520000000 | 1331.35 |
| 1019606400000 | 1358.17 |
| 1019692800000 | 1344.5 |
| 1019779200000 | 1330.96 |
| 1020038400000 | 1283.68 |
| 1020124800000 | 1323.51 |
| 1020211200000 | 1339.57 |
| 1020297600000 | 1352.7 |
| 1020384000000 | 1353.75 |
| 1020643200000 | 1338.51 |
| 1020729600000 | 1359.98 |
| 1020816000000 | 1373.8 |
| 1020902400000 | 1374.54 |
| 1020988800000 | 1349.6 |
| 1021248000000 | 1322.49 |
| 1021334400000 | 1332.08 |
| 1021420800000 | 1332.49 |
| 1021507200000 | 1309.02 |
| 1021593600000 | 1312.28 |
| 1021852800000 | 1314.94 |
| 1021939200000 | 1306.25 |
| 1022025600000 | 1269.01 |
| 1022112000000 | 1254.08 |
| 1022198400000 | 1249.7 |
| 1022457600000 | 1283.07 |
| 1022544000000 | 1291.15 |
| 1022630400000 | 1311.49 |
| 1022716800000 | 1310.48 |
| 1022803200000 | 1366.72 |
| 1023062400000 | 1371.85 |
| 1023148800000 | 1338.26 |
| 1023235200000 | 1317.49 |
| 1023321600000 | 1281.21 |
| 1023408000000 | 1302.82 |
| 1023667200000 | 1325.37 |
| 1023753600000 | 1329.7 |
| 1023840000000 | 1346.15 |
| 1023926400000 | 1390.36 |
| 1024012800000 | 1447 |
| 1024272000000 | 1443.8 |
| 1024358400000 | 1431.74 |
| 1024444800000 | 1421.2 |
| 1024531200000 | 1400.29 |
| 1024617600000 | 1377.41 |
| 1024876800000 | 1340.59 |
| 1024963200000 | 1318.08 |
| 1025049600000 | 1283.2 |
| 1025136000000 | 1297.51 |
| 1025222400000 | 1278.96 |
| 1025481600000 | 1256.35 |
| 1025568000000 | 1204.17 |
| 1025654400000 | 1172.48 |
| 1025740800000 | 1236.37 |
| 1025827200000 | 1237.74 |
| 1026086400000 | 1190.69 |
| 1026172800000 | 1188.74 |
| 1026259200000 | 1182.92 |
| 1026345600000 | 1131.25 |
| 1026432000000 | 1189.48 |
| 1026691200000 | 1208.05 |
| 1026777600000 | 1216.53 |
| 1026864000000 | 1202.04 |
| 1026950400000 | 1246.23 |
| 1027036800000 | 1253.47 |
| 1027296000000 | 1214.67 |
| 1027382400000 | 1205.01 |
| 1027468800000 | 1163.49 |
| 1027555200000 | 1164.09 |
| 1027641600000 | 1119.02 |
| 1027900800000 | 1168.63 |
| 1027987200000 | 1209.11 |
| 1028073600000 | 1221.52 |
| 1028160000000 | 1226.27 |
| 1028246400000 | 1212.35 |
| 1028505600000 | 1188.9 |
| 1028592000000 | 1174.36 |
| 1028678400000 | 1195.24 |
| 1028764800000 | 1210.26 |
| 1028851200000 | 1240.95 |
| 1029110400000 | 1262.73 |
| 1029196800000 | 1264.9 |
| 1029283200000 | 1264.64 |
| 1029369600000 | 1244.91 |
| 1029456000000 | 1264.73 |
| 1029715200000 | 1255.78 |
| 1029801600000 | 1256.99 |
| 1029888000000 | 1248.45 |
| 1029974400000 | 1254.19 |
| 1030060800000 | 1256.11 |
| 1030320000000 | 1242.25 |
| 1030406400000 | 1241.77 |
| 1030492800000 | 1209.64 |
| 1030579200000 | 1195.12 |
| 1030665600000 | 1204.42 |
| 1030924800000 | 1187.56 |
| 1031011200000 | 1131.46 |
| 1031097600000 | 1085.27 |
| 1031184000000 | 1128.84 |
| 1031270400000 | 1153.91 |
| 1031529600000 | 1185.88 |
| 1031616000000 | 1200.75 |
| 1031702400000 | 1194.79 |
| 1031788800000 | 1171.83 |
| 1031875200000 | 1119.64 |
| 1032134400000 | 1113.3 |
| 1032220800000 | 1148.82 |
| 1032307200000 | 1105.95 |
| 1032393600000 | 1095.74 |
| 1032480000000 | 1116.09 |
| 1032739200000 | 1103.1 |
| 1032825600000 | 1102 |
| 1032912000000 | 1100.24 |
| 1032998400000 | 1114.65 |
| 1033084800000 | 1115.83 |
| 1033344000000 | 1229.82 |
| 1033430400000 | 1104.44 |
| 1033516800000 | 1100.03 |
| 1033603200000 | 1106.27 |
| 1033689600000 | 1106.27 |
| 1033948800000 | 1087.4 |
| 1034035200000 | 1102.03 |
| 1034121600000 | 1066.33 |
| 1034208000000 | 1054.87 |
| 1034294400000 | 995.25 |
| 1034553600000 | 785.79 |
| 1034640000000 | 839.9 |
| 1034726400000 | 910.07 |
| 1034812800000 | 919.38 |
| 1034899200000 | 931.73 |
| 1035158400000 | 926.85 |
| 1035244800000 | 893.69 |
| 1035331200000 | 884.36 |
| 1035417600000 | 887.83 |
| 1035504000000 | 871.47 |
| 1035763200000 | 895.72 |
| 1035849600000 | 916.7 |
| 1035936000000 | 927.72 |
| 1036022400000 | 985.07 |
| 1036108800000 | 980.37 |
| 1036368000000 | 1038.74 |
| 1036454400000 | 998.28 |
| 1036540800000 | 980.98 |
| 1036627200000 | 981.62 |
| 1036713600000 | 996.93 |
| 1036972800000 | 999.28 |
| 1037059200000 | 1050.73 |
| 1037145600000 | 1048.65 |
| 1037232000000 | 1080.98 |
| 1037318400000 | 1059.92 |
| 1037577600000 | 1042.18 |
| 1037664000000 | 1047.25 |
| 1037750400000 | 1062.48 |
| 1037836800000 | 1070.59 |
| 1037923200000 | 1097.19 |
| 1038182400000 | 1097.51 |
| 1038268800000 | 1087 |
| 1038355200000 | 1089.42 |
| 1038441600000 | 1143.28 |
| 1038528000000 | 1158.28 |
| 1038787200000 | 1144.04 |
| 1038873600000 | 1173.15 |
| 1038960000000 | 1189.32 |
| 1039046400000 | 1189.32 |
| 1039132800000 | 1189.32 |
| 1039392000000 | 1190.98 |
| 1039478400000 | 1190.98 |
| 1039564800000 | 1165.47 |
| 1039651200000 | 1191.34 |
| 1039737600000 | 1189.35 |
| 1039996800000 | 1232.71 |
| 1040083200000 | 1232.84 |
| 1040169600000 | 1232.05 |
| 1040256000000 | 1269.23 |
| 1040342400000 | 1293.74 |
| 1040601600000 | 1286.74 |
| 1040688000000 | 1285.29 |
| 1040774400000 | 1285.29 |
| 1040860800000 | 1285.29 |
| 1040947200000 | 1264.68 |
| 1041206400000 | 1260.09 |
| 1041292800000 | 1260.09 |
| 1041465600000 | 1220.74 |
| 1041552000000 | 1218.75 |
| 1041811200000 | 1161.92 |
| 1041897600000 | 1146.89 |
| 1041984000000 | 1151.47 |
| 1042070400000 | 1172.61 |
| 1042156800000 | 1174.58 |
| 1042416000000 | 1180.51 |
| 1042502400000 | 1219.1 |
| 1042588800000 | 1199.48 |
| 1042675200000 | 1124.13 |
| 1042761600000 | 1152.65 |
| 1043020800000 | 1159.21 |
| 1043107200000 | 1171.97 |
| 1043193600000 | 1168.06 |
| 1043280000000 | 1167.22 |
| 1043366400000 | 1151.08 |
| 1043625600000 | 1106.99 |
| 1043712000000 | 1130.03 |
| 1043798400000 | 1119.53 |
| 1043884800000 | 1131.41 |
| 1043971200000 | 1117.01 |
| 1044230400000 | 1122.48 |
| 1044316800000 | 1131.41 |
| 1044403200000 | 1102.97 |
| 1044489600000 | 1108.95 |
| 1044576000000 | 1123.42 |
| 1044835200000 | 1147.45 |
| 1044921600000 | 1115.19 |
| 1045008000000 | 1115.19 |
| 1045094400000 | 1131.97 |
| 1045180800000 | 1171.94 |
| 1045440000000 | 1184 |
| 1045526400000 | 1185.72 |
| 1045612800000 | 1184.41 |
| 1045699200000 | 1181.87 |
| 1045785600000 | 1194.03 |
| 1046044800000 | 1210.18 |
| 1046131200000 | 1181.46 |
| 1046217600000 | 1181.46 |
| 1046304000000 | 1181.11 |
| 1046390400000 | 1175.78 |
| 1046649600000 | 1175.78 |
| 1046736000000 | 1150.7 |
| 1046822400000 | 1129.35 |
| 1046908800000 | 1132.9 |
| 1046995200000 | 1115.12 |
| 1047254400000 | 1079.4 |
| 1047340800000 | 1071.29 |
| 1047427200000 | 1122.34 |
| 1047513600000 | 1098.26 |
| 1047600000000 | 1126.36 |
| 1047859200000 | 1096.46 |
| 1047945600000 | 1109.18 |
| 1048032000000 | 1096.35 |
| 1048118400000 | 1149.94 |
| 1048204800000 | 1155.06 |
| 1048464000000 | 1179.68 |
| 1048550400000 | 1184.36 |
| 1048636800000 | 1204.83 |
| 1048723200000 | 1212.42 |
| 1048809600000 | 1212 |
| 1049068800000 | 1183.53 |
| 1049155200000 | 1192.59 |
| 1049241600000 | 1192.73 |
| 1049328000000 | 1199.46 |
| 1049414400000 | 1225.45 |
| 1049673600000 | 1304.34 |
| 1049760000000 | 1279.05 |
| 1049846400000 | 1334.23 |
| 1049932800000 | 1346.74 |
| 1050019200000 | 1367.49 |
| 1050278400000 | 1339.62 |
| 1050364800000 | 1367.72 |
| 1050451200000 | 1385.28 |
| 1050537600000 | 1381.36 |
| 1050624000000 | 1381.36 |
| 1050883200000 | 1391.16 |
| 1050969600000 | 1359.38 |
| 1051056000000 | 1376.21 |
| 1051142400000 | 1339.06 |
| 1051228800000 | 1299.65 |
| 1051488000000 | 1290.35 |
| 1051574400000 | 1345.19 |
| 1051660800000 | 1381.21 |
| 1051747200000 | 1380.97 |
| 1051833600000 | 1362.59 |
| 1052092800000 | 1422.93 |
| 1052179200000 | 1436.45 |
| 1052265600000 | 1495.51 |
| 1052352000000 | 1488.08 |
| 1052438400000 | 1475.24 |
| 1052697600000 | 1525.12 |
| 1052784000000 | 1519.23 |
| 1052870400000 | 1491.73 |
| 1052956800000 | 1491.73 |
| 1053043200000 | 1489.97 |
| 1053302400000 | 1451.69 |
| 1053388800000 | 1505.14 |
| 1053475200000 | 1520.08 |
| 1053561600000 | 1513.69 |
| 1053648000000 | 1556.46 |
| 1053907200000 | 1592.26 |
| 1053993600000 | 1587.18 |
| 1054080000000 | 1652.62 |
| 1054166400000 | 1639.69 |
| 1054252800000 | 1647.59 |
| 1054512000000 | 1745.68 |
| 1054598400000 | 1713.95 |
| 1054684800000 | 1771.22 |
| 1054771200000 | 1770.92 |
| 1054857600000 | 1755.45 |
| 1055116800000 | 1794.76 |
| 1055203200000 | 1788.52 |
| 1055289600000 | 1779.26 |
| 1055376000000 | 1662.51 |
| 1055462400000 | 1740.52 |
| 1055721600000 | 1761.97 |
| 1055808000000 | 1755.81 |
| 1055894400000 | 1725.64 |
| 1055980800000 | 1723.87 |
| 1056067200000 | 1712.86 |
| 1056326400000 | 1661.69 |
| 1056412800000 | 1660.79 |
| 1056499200000 | 1680.82 |
| 1056585600000 | 1684.98 |
| 1056672000000 | 1740.59 |
| 1056931200000 | 1759.67 |
| 1057017600000 | 1795.92 |
| 1057104000000 | 1773.52 |
| 1057190400000 | 1756.17 |
| 1057276800000 | 1752.76 |
| 1057536000000 | 1787.44 |
| 1057622400000 | 1803.19 |
| 1057708800000 | 1792.72 |
| 1057795200000 | 1786.32 |
| 1057881600000 | 1804.29 |
| 1058140800000 | 1799.12 |
| 1058227200000 | 1798.18 |
| 1058313600000 | 1772.57 |
| 1058400000000 | 1785.9 |
| 1058486400000 | 1776.91 |
| 1058745600000 | 1770.42 |
| 1058832000000 | 1725.16 |
| 1058918400000 | 1690.36 |
| 1059004800000 | 1633.24 |
| 1059091200000 | 1651 |
| 1059350400000 | 1658.08 |
| 1059436800000 | 1624.26 |
| 1059523200000 | 1622.35 |
| 1059609600000 | 1617.06 |
| 1059696000000 | 1605.66 |
| 1059955200000 | 1573.95 |
| 1060041600000 | 1488.52 |
| 1060128000000 | 1535.34 |
| 1060214400000 | 1599.12 |
| 1060300800000 | 1551.52 |
| 1060560000000 | 1540.48 |
| 1060646400000 | 1541.38 |
| 1060732800000 | 1568.12 |
| 1060819200000 | 1576.23 |
| 1060905600000 | 1642.4 |
| 1061164800000 | 1647.61 |
| 1061251200000 | 1684.99 |
| 1061337600000 | 1704.22 |
| 1061424000000 | 1706.53 |
| 1061510400000 | 1710.96 |
| 1061769600000 | 1695.44 |
| 1061856000000 | 1686.1 |
| 1061942400000 | 1691.33 |
| 1062028800000 | 1673.33 |
| 1062115200000 | 1666.8 |
| 1062374400000 | 1685.1 |
| 1062460800000 | 1677.43 |
| 1062547200000 | 1749.95 |
| 1062633600000 | 1858.33 |
| 1062720000000 | 1927.83 |
| 1062979200000 | 1959.91 |
| 1063065600000 | 1937.18 |
| 1063152000000 | 1884.2 |
| 1063238400000 | 1816.23 |
| 1063324800000 | 1878.53 |
| 1063584000000 | 1888.21 |
| 1063670400000 | 1907.13 |
| 1063756800000 | 1939.33 |
| 1063843200000 | 1935.22 |
| 1063929600000 | 1939.91 |
| 1064188800000 | 1944.5 |
| 1064275200000 | 2012.92 |
| 1064361600000 | 2170.18 |
| 1064448000000 | 2088.22 |
| 1064534400000 | 2076.95 |
| 1064793600000 | 2094.55 |
| 1064880000000 | 2092.76 |
| 1064966400000 | 2192.98 |
| 1065052800000 | 2291.21 |
| 1065139200000 | 2269.01 |
| 1065398400000 | 2213.09 |
| 1065484800000 | 2207.77 |
| 1065571200000 | 2239.08 |
| 1065657600000 | 2296.35 |
| 1065744000000 | 2355.14 |
| 1066003200000 | 2326.35 |
| 1066089600000 | 2313.32 |
| 1066176000000 | 2305.73 |
| 1066262400000 | 2298.57 |
| 1066348800000 | 2298.3 |
| 1066608000000 | 2336.14 |
| 1066694400000 | 2320.3 |
| 1066780800000 | 2326.48 |
| 1066867200000 | 2267.23 |
| 1066953600000 | 2258.05 |
| 1067212800000 | 2240.5 |
| 1067299200000 | 2262.47 |
| 1067385600000 | 2274.05 |
| 1067472000000 | 2287.46 |
| 1067558400000 | 2263.11 |
| 1067817600000 | 2191.28 |
| 1067904000000 | 2166.44 |
| 1067990400000 | 2267.23 |
| 1068076800000 | 2281.94 |
| 1068163200000 | 2207.2 |
| 1068422400000 | 2171.2 |
| 1068508800000 | 2170.56 |
| 1068595200000 | 2224.89 |
| 1068681600000 | 2204.35 |
| 1068768000000 | 2164.06 |
| 1069027200000 | 2227.53 |
| 1069113600000 | 2222.74 |
| 1069200000000 | 2216.12 |
| 1069286400000 | 2216.08 |
| 1069372800000 | 2262.58 |
| 1069632000000 | 2262.58 |
| 1069718400000 | 2262.58 |
| 1069804800000 | 2262.58 |
| 1069891200000 | 2262.58 |
| 1069977600000 | 2265.9 |
| 1070236800000 | 2282.26 |
| 1070323200000 | 2319.79 |
| 1070409600000 | 2364.7 |
| 1070496000000 | 2331.77 |
| 1070582400000 | 2289.66 |
| 1070841600000 | 2332.59 |
| 1070928000000 | 2327.26 |
| 1071014400000 | 2324.1 |
| 1071100800000 | 2351.36 |
| 1071187200000 | 2368.19 |
| 1071446400000 | 2408.66 |
| 1071532800000 | 2395.87 |
| 1071619200000 | 2364.33 |
| 1071705600000 | 2378.57 |
| 1071792000000 | 2394.5 |
| 1072051200000 | 2365.6 |
| 1072137600000 | 2395.96 |
| 1072224000000 | 2396.95 |
| 1072310400000 | 2396.95 |
| 1072396800000 | 2396.95 |
| 1072656000000 | 2459.78 |
| 1072742400000 | 2473.43 |
| 1072828800000 | 2489.73 |
| 1073001600000 | 2559.88 |
| 1073260800000 | 2716.5 |
| 1073347200000 | 2791 |
| 1073433600000 | 2638.16 |
| 1073520000000 | 2733.46 |
| 1073606400000 | 2794.91 |
| 1073865600000 | 2725.16 |
| 1073952000000 | 2768.83 |
| 1074038400000 | 2780.59 |
| 1074124800000 | 2768.32 |
| 1074211200000 | 2828.95 |
| 1074470400000 | 2846.32 |
| 1074556800000 | 2874.87 |
| 1074643200000 | 2894.06 |
| 1074729600000 | 2894.06 |
| 1074816000000 | 2918.16 |
| 1075075200000 | 2917.13 |
| 1075161600000 | 2867.57 |
| 1075248000000 | 2845.86 |
| 1075334400000 | 2828.02 |
| 1075420800000 | 2746.82 |
| 1075680000000 | 2746.82 |
| 1075766400000 | 2628.52 |
| 1075852800000 | 2583.85 |
| 1075939200000 | 2618.06 |
| 1076025600000 | 2663.72 |
| 1076284800000 | 2714.69 |
| 1076371200000 | 2734.92 |
| 1076457600000 | 2728.42 |
| 1076544000000 | 2715.13 |
| 1076630400000 | 2750.91 |
| 1076889600000 | 2756 |
| 1076976000000 | 2747.88 |
| 1077062400000 | 2781.57 |
| 1077148800000 | 2788.86 |
| 1077235200000 | 2804.74 |
| 1077494400000 | 2804.74 |
| 1077580800000 | 2712.43 |
| 1077667200000 | 2700.23 |
| 1077753600000 | 2683.62 |
| 1077840000000 | 2643.64 |
| 1078099200000 | 2681.8 |
| 1078185600000 | 2694.53 |
| 1078272000000 | 2634.75 |
| 1078358400000 | 2604.75 |
| 1078444800000 | 2609.89 |
| 1078704000000 | 2595.8 |
| 1078790400000 | 2609.41 |
| 1078876800000 | 2565.1 |
| 1078963200000 | 2448.82 |
| 1079049600000 | 2495.71 |
| 1079308800000 | 2366.33 |
| 1079395200000 | 2355.19 |
| 1079481600000 | 2461.15 |
| 1079568000000 | 2459.78 |
| 1079654400000 | 2485.51 |
| 1079913600000 | 2485.51 |
| 1080000000000 | 2421.02 |
| 1080086400000 | 2425.94 |
| 1080172800000 | 2399.52 |
| 1080259200000 | 2340.71 |
| 1080518400000 | 2360.36 |
| 1080604800000 | 2434.8 |
| 1080691200000 | 2463.82 |
| 1080777600000 | 2510.25 |
| 1080864000000 | 2533.53 |
| 1081123200000 | 2527.05 |
| 1081209600000 | 2632.85 |
| 1081296000000 | 2697.45 |
| 1081382400000 | 2710.67 |
| 1081468800000 | 2710.67 |
| 1081728000000 | 2663.07 |
| 1081814400000 | 2688.73 |
| 1081900800000 | 2741.06 |
| 1081987200000 | 2692.58 |
| 1082073600000 | 2735.97 |
| 1082332800000 | 2774.04 |
| 1082419200000 | 2939.15 |
| 1082505600000 | 2889.16 |
| 1082592000000 | 2788.86 |
| 1082678400000 | 2905.74 |
| 1082937600000 | 2946.28 |
| 1083024000000 | 2930.41 |
| 1083110400000 | 2910.39 |
| 1083196800000 | 2848.71 |
| 1083283200000 | 2747.83 |
| 1083542400000 | 2746.58 |
| 1083628800000 | 2742.87 |
| 1083715200000 | 2657.8 |
| 1083801600000 | 2581.68 |
| 1083888000000 | 2594.9 |
| 1084147200000 | 2412.18 |
| 1084233600000 | 2394.43 |
| 1084320000000 | 2488.25 |
| 1084406400000 | 2477.87 |
| 1084492800000 | 2417.17 |
| 1084752000000 | 2252.1 |
| 1084838400000 | 2265.21 |
| 1084924800000 | 2429.59 |
| 1085011200000 | 2432 |
| 1085097600000 | 2484.49 |
| 1085356800000 | 2505.25 |
| 1085443200000 | 2368.35 |
| 1085529600000 | 2361.73 |
| 1085616000000 | 2425.52 |
| 1085702400000 | 2454.15 |
| 1085961600000 | 2438.98 |
| 1086048000000 | 2402.93 |
| 1086134400000 | 2336.86 |
| 1086220800000 | 2335.62 |
| 1086307200000 | 2241.23 |
| 1086566400000 | 2263.71 |
| 1086652800000 | 2285.44 |
| 1086739200000 | 2279.86 |
| 1086825600000 | 2248.02 |
| 1086912000000 | 2240.23 |
| 1087171200000 | 2191.73 |
| 1087257600000 | 2231.9 |
| 1087344000000 | 2247.3 |
| 1087430400000 | 2209.03 |
| 1087516800000 | 2185.01 |
| 1087776000000 | 2177.85 |
| 1087862400000 | 2186.62 |
| 1087948800000 | 2268.97 |
| 1088035200000 | 2315.61 |
| 1088121600000 | 2371.55 |
| 1088380800000 | 2360.3 |
| 1088467200000 | 2348.33 |
| 1088553600000 | 2375.96 |
| 1088640000000 | 2420.13 |
| 1088726400000 | 2516.19 |
| 1088985600000 | 2516.19 |
| 1089072000000 | 2670.13 |
| 1089158400000 | 2657.77 |
| 1089244800000 | 2571.98 |
| 1089331200000 | 2613.53 |
| 1089590400000 | 2607.75 |
| 1089676800000 | 2564.9 |
| 1089763200000 | 2525.57 |
| 1089849600000 | 2539.2 |
| 1089936000000 | 2627.69 |
| 1090195200000 | 2604.23 |
| 1090281600000 | 2595.01 |
| 1090368000000 | 2614.34 |
| 1090454400000 | 2576.25 |
| 1090540800000 | 2589.38 |
| 1090800000000 | 2572.2 |
| 1090886400000 | 2570.4 |
| 1090972800000 | 2553.02 |
| 1091059200000 | 2559.71 |
| 1091145600000 | 2573.72 |
| 1091404800000 | 2523.93 |
| 1091491200000 | 2517.8 |
| 1091577600000 | 2474.77 |
| 1091664000000 | 2484.2 |
| 1091750400000 | 2462.8 |
| 1092009600000 | 2491.73 |
| 1092096000000 | 2457.86 |
| 1092182400000 | 2475.89 |
| 1092268800000 | 2456.91 |
| 1092355200000 | 2454.26 |
| 1092614400000 | 2441.95 |
| 1092700800000 | 2442.48 |
| 1092787200000 | 2465.52 |
| 1092873600000 | 2482.13 |
| 1092960000000 | 2464.98 |
| 1093219200000 | 2440.72 |
| 1093305600000 | 2435.71 |
| 1093392000000 | 2410.5 |
| 1093478400000 | 2374.56 |
| 1093564800000 | 2409.6 |
| 1093824000000 | 2451.32 |
| 1093910400000 | 2461.14 |
| 1093996800000 | 2568.52 |
| 1094083200000 | 2621.76 |
| 1094169600000 | 2647.49 |
| 1094428800000 | 2642.64 |
| 1094515200000 | 2627.91 |
| 1094601600000 | 2620.85 |
| 1094688000000 | 2559.49 |
| 1094774400000 | 2607.28 |
| 1095033600000 | 2612.92 |
| 1095120000000 | 2697.77 |
| 1095206400000 | 2699.49 |
| 1095292800000 | 2740.58 |
| 1095379200000 | 2707.8 |
| 1095638400000 | 2708.1 |
| 1095724800000 | 2765.44 |
| 1095811200000 | 2717.66 |
| 1095897600000 | 2699.76 |
| 1095984000000 | 2709.98 |
| 1096243200000 | 2676.15 |
| 1096329600000 | 2629.3 |
| 1096416000000 | 2636.61 |
| 1096502400000 | 2671.52 |
| 1096588800000 | 2707.45 |
| 1096848000000 | 2799.42 |
| 1096934400000 | 2841.33 |
| 1097020800000 | 2794.61 |
| 1097107200000 | 2772.79 |
| 1097193600000 | 2774.8 |
| 1097452800000 | 2810.33 |
| 1097539200000 | 2738.86 |
| 1097625600000 | 2786.52 |
| 1097712000000 | 2779.89 |
| 1097798400000 | 2780.1 |
| 1098057600000 | 2763.65 |
| 1098144000000 | 2802.59 |
| 1098230400000 | 2757.68 |
| 1098316800000 | 2716.55 |
| 1098403200000 | 2779.21 |
| 1098662400000 | 2767.85 |
| 1098748800000 | 2720.6 |
| 1098835200000 | 2745.51 |
| 1098921600000 | 2797.43 |
| 1099008000000 | 2819.88 |
| 1099267200000 | 2843.63 |
| 1099353600000 | 2939.31 |
| 1099440000000 | 2981.51 |
| 1099526400000 | 2944.13 |
| 1099612800000 | 2968.1 |
| 1099872000000 | 2989.01 |
| 1099958400000 | 2998.91 |
| 1100044800000 | 3038.32 |
| 1100131200000 | 3036.06 |
| 1100217600000 | 3070.01 |
| 1100476800000 | 3071.37 |
| 1100563200000 | 3072.57 |
| 1100649600000 | 3069.16 |
| 1100736000000 | 3070.86 |
| 1100822400000 | 3069.5 |
| 1101081600000 | 3154.09 |
| 1101168000000 | 3199.98 |
| 1101254400000 | 3233.96 |
| 1101340800000 | 3170.31 |
| 1101427200000 | 3165.36 |
| 1101686400000 | 3159.41 |
| 1101772800000 | 3206.15 |
| 1101859200000 | 3240.73 |
| 1101945600000 | 3291.24 |
| 1102032000000 | 3208.47 |
| 1102291200000 | 3210.65 |
| 1102377600000 | 3219.1 |
| 1102464000000 | 3165.37 |
| 1102550400000 | 3117.13 |
| 1102636800000 | 3015.18 |
| 1102896000000 | 2983.15 |
| 1102982400000 | 2923.33 |
| 1103068800000 | 2989.44 |
| 1103155200000 | 3050.85 |
| 1103241600000 | 3124.5 |
| 1103500800000 | 3093.94 |
| 1103587200000 | 3114.88 |
| 1103673600000 | 3125.77 |
| 1103760000000 | 3143.77 |
| 1103846400000 | 3150.55 |
| 1104105600000 | 3168.59 |
| 1104192000000 | 3165.71 |
| 1104278400000 | 3169.52 |
| 1104364800000 | 3142.96 |
| 1104451200000 | 3159.04 |
| 1104710400000 | 3150.74 |
| 1104796800000 | 3184.57 |
| 1104883200000 | 3184.29 |
| 1104969600000 | 3225.13 |
| 1105056000000 | 3267.68 |
| 1105315200000 | 3199.27 |
| 1105401600000 | 3171.99 |
| 1105488000000 | 3185.14 |
| 1105574400000 | 3251.77 |
| 1105660800000 | 3269.34 |
| 1105920000000 | 3275.24 |
| 1106006400000 | 3252.74 |
| 1106092800000 | 3246.12 |
| 1106179200000 | 3255.72 |
| 1106265600000 | 3258.56 |
| 1106524800000 | 3243.66 |
| 1106611200000 | 3233.93 |
| 1106697600000 | 3293.3 |
| 1106784000000 | 3394.59 |
| 1106870400000 | 3450.89 |
| 1107129600000 | 3414.39 |
| 1107216000000 | 3410.56 |
| 1107302400000 | 3442.76 |
| 1107388800000 | 3427.13 |
| 1107475200000 | 3400.5 |
| 1107734400000 | 3350.81 |
| 1107820800000 | 3291.66 |
| 1107907200000 | 3291.66 |
| 1107993600000 | 3291.66 |
| 1108080000000 | 3337.11 |
| 1108339200000 | 3333.26 |
| 1108425600000 | 3368.74 |
| 1108512000000 | 3371.15 |
| 1108598400000 | 3389.74 |
| 1108684800000 | 3407.25 |
| 1108944000000 | 3374.88 |
| 1109030400000 | 3406.24 |
| 1109116800000 | 3412.67 |
| 1109203200000 | 3385.75 |
| 1109289600000 | 3307.5 |
| 1109548800000 | 3241.79 |
| 1109635200000 | 3343.6 |
| 1109721600000 | 3275.16 |
| 1109808000000 | 3297.25 |
| 1109894400000 | 3306.87 |
| 1110153600000 | 3336.02 |
| 1110240000000 | 3331.62 |
| 1110326400000 | 3333.5 |
| 1110412800000 | 3282.35 |
| 1110499200000 | 3282.35 |
| 1110758400000 | 3389.2 |
| 1110844800000 | 3383.08 |
| 1110931200000 | 3393.11 |
| 1111017600000 | 3392.71 |
| 1111104000000 | 3473.91 |
| 1111363200000 | 3473.03 |
| 1111449600000 | 3482.98 |
| 1111536000000 | 3445.8 |
| 1111622400000 | 3346.65 |
| 1111708800000 | 3346.65 |
| 1111968000000 | 3309.79 |
| 1112054400000 | 3208.63 |
| 1112140800000 | 3206.49 |
| 1112227200000 | 3259.4 |
| 1112313600000 | 3328.07 |
| 1112572800000 | 3362.37 |
| 1112659200000 | 3336.13 |
| 1112745600000 | 3339.97 |
| 1112832000000 | 3351.2 |
| 1112918400000 | 3328 |
| 1113177600000 | 3312.05 |
| 1113264000000 | 3306.09 |
| 1113350400000 | 3338.55 |
| 1113436800000 | 3304.1 |
| 1113523200000 | 3260.6 |
| 1113782400000 | 3151.76 |
| 1113868800000 | 3168.62 |
| 1113955200000 | 3209.27 |
| 1114041600000 | 3116.33 |
| 1114128000000 | 3116.33 |
| 1114387200000 | 3003.08 |
| 1114473600000 | 3048.68 |
| 1114560000000 | 3080.58 |
| 1114646400000 | 3091.99 |
| 1114732800000 | 3069.86 |
| 1114992000000 | 3080.39 |
| 1115078400000 | 3067.57 |
| 1115164800000 | 3131.87 |
| 1115251200000 | 3131.05 |
| 1115337600000 | 3206.47 |
| 1115596800000 | 3237.13 |
| 1115683200000 | 3208.73 |
| 1115769600000 | 3129.79 |
| 1115856000000 | 3137.8 |
| 1115942400000 | 3135.13 |
| 1116201600000 | 3099.97 |
| 1116288000000 | 3140.62 |
| 1116374400000 | 3110.51 |
| 1116460800000 | 3138.5 |
| 1116547200000 | 3153.04 |
| 1116806400000 | 3143.25 |
| 1116892800000 | 3142.76 |
| 1116979200000 | 3172.16 |
| 1117065600000 | 3197.06 |
| 1117152000000 | 3182.58 |
| 1117411200000 | 3169.13 |
| 1117497600000 | 3231.48 |
| 1117584000000 | 3213.31 |
| 1117670400000 | 3253.09 |
| 1117756800000 | 3207.81 |
| 1118016000000 | 3206.91 |
| 1118102400000 | 3195.64 |
| 1118188800000 | 3173.92 |
| 1118275200000 | 3165.24 |
| 1118361600000 | 3178.58 |
| 1118620800000 | 3197.83 |
| 1118707200000 | 3241.72 |
| 1118793600000 | 3273.16 |
| 1118880000000 | 3307.75 |
| 1118966400000 | 3386.58 |
| 1119225600000 | 3399.62 |
| 1119312000000 | 3345.48 |
| 1119398400000 | 3328.6 |
| 1119484800000 | 3336.04 |
| 1119571200000 | 3341.18 |
| 1119830400000 | 3288.21 |
| 1119916800000 | 3308.94 |
| 1120003200000 | 3310.53 |
| 1120089600000 | 3279.9 |
| 1120176000000 | 3362.39 |
| 1120435200000 | 3324.83 |
| 1120521600000 | 3285.29 |
| 1120608000000 | 3267.67 |
| 1120694400000 | 3229.84 |
| 1120780800000 | 3228.76 |
| 1121040000000 | 3281.52 |
| 1121126400000 | 3307.09 |
| 1121212800000 | 3310.5 |
| 1121299200000 | 3314.5 |
| 1121385600000 | 3331.87 |
| 1121644800000 | 3332.49 |
| 1121731200000 | 3340.55 |
| 1121817600000 | 3371.42 |
| 1121904000000 | 3453.27 |
| 1121990400000 | 3553.1 |
| 1122249600000 | 3516.63 |
| 1122336000000 | 3543.53 |
| 1122422400000 | 3509.87 |
| 1122508800000 | 3545.3 |
| 1122595200000 | 3544.39 |
| 1122854400000 | 3556.81 |
| 1122940800000 | 3621.62 |
| 1123027200000 | 3608.46 |
| 1123113600000 | 3564.71 |
| 1123200000000 | 3494.79 |
| 1123459200000 | 3401.94 |
| 1123545600000 | 3395.34 |
| 1123632000000 | 3480.02 |
| 1123718400000 | 3421.26 |
| 1123804800000 | 3351.11 |
| 1124064000000 | 3224.99 |
| 1124150400000 | 3194.5 |
| 1124236800000 | 3197.73 |
| 1124323200000 | 3141.25 |
| 1124409600000 | 3101.77 |
| 1124668800000 | 3078.44 |
| 1124755200000 | 3009.68 |
| 1124841600000 | 2882.61 |
| 1124928000000 | 2919.67 |
| 1125014400000 | 2890.98 |
| 1125273600000 | 2644.79 |
| 1125360000000 | 2868.09 |
| 1125446400000 | 2948.63 |
| 1125532800000 | 2916.04 |
| 1125619200000 | 2896.32 |
| 1125878400000 | 2896.96 |
| 1125964800000 | 2947.79 |
| 1126051200000 | 2936.39 |
| 1126137600000 | 3022.2 |
| 1126224000000 | 3158.29 |
| 1126483200000 | 3218.05 |
| 1126569600000 | 3135.84 |
| 1126656000000 | 3034.73 |
| 1126742400000 | 2969.12 |
| 1126828800000 | 2957.21 |
| 1127088000000 | 3013.27 |
| 1127174400000 | 2972.06 |
| 1127260800000 | 2941.92 |
| 1127347200000 | 2829.49 |
| 1127433600000 | 2822.97 |
| 1127692800000 | 2917.57 |
| 1127779200000 | 2894.9 |
| 1127865600000 | 2821.52 |
| 1127952000000 | 2899.49 |
| 1128038400000 | 2993.56 |
| 1128297600000 | 2999.21 |
| 1128384000000 | 3088.18 |
| 1128470400000 | 3130.42 |
| 1128556800000 | 3089.12 |
| 1128643200000 | 3071.36 |
| 1128902400000 | 3096.88 |
| 1128988800000 | 3070.92 |
| 1129075200000 | 3032.48 |
| 1129161600000 | 2998.25 |
| 1129248000000 | 3019.88 |
| 1129507200000 | 3001.64 |
| 1129593600000 | 3022.5 |
| 1129680000000 | 2962.03 |
| 1129766400000 | 2936.85 |
| 1129852800000 | 2944.32 |
| 1130112000000 | 2936.5 |
| 1130198400000 | 2929.43 |
| 1130284800000 | 2939.91 |
| 1130371200000 | 2945.95 |
| 1130457600000 | 2919.46 |
| 1130716800000 | 2928.09 |
| 1130803200000 | 2953.64 |
| 1130889600000 | 2944.09 |
| 1130976000000 | 2946 |
| 1131062400000 | 2944.82 |
| 1131321600000 | 2933.88 |
| 1131408000000 | 2930.25 |
| 1131494400000 | 2981.41 |
| 1131580800000 | 2949.08 |
| 1131667200000 | 2897.76 |
| 1131926400000 | 2876.64 |
| 1132012800000 | 2881.19 |
| 1132099200000 | 2910.96 |
| 1132185600000 | 2916.08 |
| 1132272000000 | 2978.23 |
| 1132531200000 | 3007.28 |
| 1132617600000 | 3012.91 |
| 1132704000000 | 2979.59 |
| 1132790400000 | 3036.94 |
| 1132876800000 | 3032.52 |
| 1133136000000 | 3057.56 |
| 1133222400000 | 3067.93 |
| 1133308800000 | 3110.72 |
| 1133395200000 | 3103.76 |
| 1133481600000 | 3188.92 |
| 1133740800000 | 3195.63 |
| 1133827200000 | 3236.72 |
| 1133913600000 | 3354.87 |
| 1134000000000 | 3397.35 |
| 1134086400000 | 3422.15 |
| 1134345600000 | 3442.14 |
| 1134432000000 | 3457.83 |
| 1134518400000 | 3433.69 |
| 1134604800000 | 3364.71 |
| 1134691200000 | 3290.32 |
| 1134950400000 | 3364.32 |
| 1135036800000 | 3367.03 |
| 1135123200000 | 3369.52 |
| 1135209600000 | 3393.15 |
| 1135296000000 | 3359.93 |
| 1135555200000 | 3359.93 |
| 1135641600000 | 3365.79 |
| 1135728000000 | 3374.43 |
| 1135814400000 | 3371.07 |
| 1135900800000 | 3367.64 |
| 1136160000000 | 3404.59 |
| 1136246400000 | 3496.48 |
| 1136332800000 | 3612.7 |
| 1136419200000 | 3601.6 |
| 1136505600000 | 3638.09 |
| 1136764800000 | 3752.77 |
| 1136851200000 | 3756.75 |
| 1136937600000 | 3840.67 |
| 1137024000000 | 3834.56 |
| 1137110400000 | 3765.47 |
| 1137369600000 | 3687.23 |
| 1137456000000 | 3639.76 |
| 1137542400000 | 3552.1 |
| 1137628800000 | 3722.36 |
| 1137715200000 | 3680.72 |
| 1137974400000 | 3605.8 |
| 1138060800000 | 3610.09 |
| 1138147200000 | 3749.89 |
| 1138233600000 | 3685.26 |
| 1138320000000 | 3708.5 |
| 1138579200000 | 3702.33 |
| 1138665600000 | 3702.72 |
| 1138752000000 | 3763.13 |
| 1138838400000 | 3736.34 |
| 1138924800000 | 3764 |
| 1139184000000 | 3804.78 |
| 1139270400000 | 3841.25 |
| 1139356800000 | 3716.57 |
| 1139443200000 | 3757.72 |
| 1139529600000 | 3736.56 |
| 1139788800000 | 3715.34 |
| 1139875200000 | 3650.03 |
| 1139961600000 | 3677.48 |
| 1140048000000 | 3665.5 |
| 1140134400000 | 3709.52 |
| 1140393600000 | 3724.07 |
| 1140480000000 | 3657.29 |
| 1140566400000 | 3593.03 |
| 1140652800000 | 3611.2 |
| 1140739200000 | 3572.01 |
| 1140998400000 | 3681.87 |
| 1141084800000 | 3692.06 |
| 1141171200000 | 3740.36 |
| 1141257600000 | 3786.77 |
| 1141344000000 | 3816.21 |
| 1141603200000 | 3788.07 |
| 1141689600000 | 3703.71 |
| 1141776000000 | 3649.09 |
| 1141862400000 | 3693.64 |
| 1141948800000 | 3755.68 |
| 1142208000000 | 3720.29 |
| 1142294400000 | 3755.99 |
| 1142380800000 | 3784.5 |
| 1142467200000 | 3872.87 |
| 1142553600000 | 4025.91 |
| 1142812800000 | 4136.3 |
| 1142899200000 | 4103.14 |
| 1142985600000 | 4024.97 |
| 1143072000000 | 4060.22 |
| 1143158400000 | 4055.3 |
| 1143417600000 | 4083.72 |
| 1143504000000 | 4139.61 |
| 1143590400000 | 4067.35 |
| 1143676800000 | 4078.49 |
| 1143763200000 | 4095.55 |
| 1144022400000 | 4147.86 |
| 1144108800000 | 4173.11 |
| 1144195200000 | 4237.13 |
| 1144281600000 | 4268.13 |
| 1144368000000 | 4277.58 |
| 1144627200000 | 4281.15 |
| 1144713600000 | 4252.74 |
| 1144800000000 | 4299.17 |
| 1144886400000 | 4337.09 |
| 1144972800000 | 4337.09 |
| 1145232000000 | 4361.3 |
| 1145318400000 | 4476.81 |
| 1145404800000 | 4654.47 |
| 1145491200000 | 4695.59 |
| 1145577600000 | 4611.75 |
| 1145836800000 | 4538.45 |
| 1145923200000 | 4591.82 |
| 1146009600000 | 4661.46 |
| 1146096000000 | 4631.22 |
| 1146182400000 | 4613.27 |
| 1146441600000 | 4665.48 |
| 1146528000000 | 4665.31 |
| 1146614400000 | 4777.17 |
| 1146700800000 | 4651.45 |
| 1146787200000 | 4675.94 |
| 1147046400000 | 4772.42 |
| 1147132800000 | 4912.92 |
| 1147219200000 | 4926.11 |
| 1147305600000 | 4931.18 |
| 1147392000000 | 4803.63 |
| 1147651200000 | 4359.37 |
| 1147737600000 | 4346.44 |
| 1147824000000 | 4466.83 |
| 1147910400000 | 4219.28 |
| 1147996800000 | 4180.11 |
| 1148256000000 | 3954.5 |
| 1148342400000 | 4010.7 |
| 1148428800000 | 3923.56 |
| 1148515200000 | 3923.56 |
| 1148601600000 | 3965.93 |
| 1148860800000 | 3994.16 |
| 1148947200000 | 4112.74 |
| 1149033600000 | 3927.78 |
| 1149120000000 | 3906.26 |
| 1149206400000 | 4050.83 |
| 1149465600000 | 4056.64 |
| 1149552000000 | 3912.87 |
| 1149638400000 | 3835.16 |
| 1149724800000 | 3662.99 |
| 1149811200000 | 3788.03 |
| 1150070400000 | 3742.29 |
| 1150156800000 | 3595 |
| 1150243200000 | 3608.51 |
| 1150329600000 | 3707.85 |
| 1150416000000 | 4072.92 |
| 1150675200000 | 3997.27 |
| 1150761600000 | 4006.36 |
| 1150848000000 | 3994.99 |
| 1150934400000 | 4035.63 |
| 1151020800000 | 3968.25 |
| 1151280000000 | 3932.17 |
| 1151366400000 | 3967.2 |
| 1151452800000 | 3901.76 |
| 1151539200000 | 3888.46 |
| 1151625600000 | 4091.33 |
| 1151884800000 | 4211.74 |
| 1151971200000 | 4296.4 |
| 1152057600000 | 4269.64 |
| 1152144000000 | 4271.29 |
| 1152230400000 | 4294.52 |
| 1152489600000 | 4246.17 |
| 1152576000000 | 4251.08 |
| 1152662400000 | 4236.61 |
| 1152748800000 | 4226.8 |
| 1152835200000 | 4070.31 |
| 1153094400000 | 3981.16 |
| 1153180800000 | 4004.68 |
| 1153267200000 | 3996.33 |
| 1153353600000 | 4142.58 |
| 1153440000000 | 4141.2 |
| 1153699200000 | 4126.43 |
| 1153785600000 | 4140.75 |
| 1153872000000 | 4137.26 |
| 1153958400000 | 4234.38 |
| 1154044800000 | 4250.52 |
| 1154304000000 | 4298.1 |
| 1154390400000 | 4376.97 |
| 1154476800000 | 4471.57 |
| 1154563200000 | 4419.94 |
| 1154649600000 | 4483.3 |
| 1154908800000 | 4549.44 |
| 1154995200000 | 4471.21 |
| 1155081600000 | 4540.85 |
| 1155168000000 | 4455.69 |
| 1155254400000 | 4528.41 |
| 1155513600000 | 4571.38 |
| 1155600000000 | 4572.43 |
| 1155686400000 | 4621.7 |
| 1155772800000 | 4621.7 |
| 1155859200000 | 4635.46 |
| 1156118400000 | 4635.46 |
| 1156204800000 | 4656.93 |
| 1156291200000 | 4622.37 |
| 1156377600000 | 4560.11 |
| 1156464000000 | 4513.04 |
| 1156723200000 | 4548.85 |
| 1156809600000 | 4611.43 |
| 1156896000000 | 4573.38 |
| 1156982400000 | 4620.03 |
| 1157068800000 | 4658.84 |
| 1157328000000 | 4765.71 |
| 1157414400000 | 4770.81 |
| 1157500800000 | 4769.05 |
| 1157587200000 | 4736.98 |
| 1157673600000 | 4695.96 |
| 1157932800000 | 4633.2 |
| 1158019200000 | 4563.31 |
| 1158105600000 | 4659.46 |
| 1158192000000 | 4685.9 |
| 1158278400000 | 4723.72 |
| 1158537600000 | 4749.47 |
| 1158624000000 | 4805.18 |
| 1158710400000 | 4753.15 |
| 1158796800000 | 4856.82 |
| 1158883200000 | 4841.99 |
| 1159142400000 | 4802.76 |
| 1159228800000 | 4797.2 |
| 1159315200000 | 4839.96 |
| 1159401600000 | 4850.73 |
| 1159488000000 | 4852.44 |
| 1159747200000 | 4835.75 |
| 1159833600000 | 4818.37 |
| 1159920000000 | 4835 |
| 1160006400000 | 4858.5 |
| 1160092800000 | 4879.82 |
| 1160352000000 | 4847.36 |
| 1160438400000 | 4880.96 |
| 1160524800000 | 4872.75 |
| 1160611200000 | 4864.48 |
| 1160697600000 | 4952.33 |
| 1160956800000 | 4907.77 |
| 1161043200000 | 4920.24 |
| 1161129600000 | 4914.47 |
| 1161216000000 | 4937.26 |
| 1161302400000 | 4936.92 |
| 1161561600000 | 4932.88 |
| 1161648000000 | 4932.88 |
| 1161734400000 | 4932.88 |
| 1161820800000 | 4962.67 |
| 1161907200000 | 4964.03 |
| 1162166400000 | 4972.58 |
| 1162252800000 | 4979.5 |
| 1162339200000 | 5010.27 |
| 1162425600000 | 5096.92 |
| 1162512000000 | 5098.06 |
| 1162771200000 | 5228.57 |
| 1162857600000 | 5331.02 |
| 1162944000000 | 5315.19 |
| 1163030400000 | 5406.26 |
| 1163116800000 | 5389.66 |
| 1163376000000 | 5279.53 |
| 1163462400000 | 5379.7 |
| 1163548800000 | 5356.03 |
| 1163635200000 | 5330.78 |
| 1163721600000 | 5329.92 |
| 1163980800000 | 5433.16 |
| 1164067200000 | 5402.67 |
| 1164153600000 | 5500.4 |
| 1164240000000 | 5515.91 |
| 1164326400000 | 5598.47 |
| 1164585600000 | 5651.4 |
| 1164672000000 | 5498.37 |
| 1164758400000 | 5594.3 |
| 1164844800000 | 5645.32 |
| 1164931200000 | 5670.87 |
| 1165190400000 | 5637.99 |
| 1165276800000 | 5845.55 |
| 1165363200000 | 5876.82 |
| 1165449600000 | 5852.39 |
| 1165536000000 | 5781.86 |
| 1165795200000 | 5688.14 |
| 1165881600000 | 5673.69 |
| 1165968000000 | 5651.76 |
| 1166054400000 | 5689.06 |
| 1166140800000 | 5785.29 |
| 1166400000000 | 5738.72 |
| 1166486400000 | 5557.49 |
| 1166572800000 | 5640.35 |
| 1166659200000 | 5731.53 |
| 1166745600000 | 5717.66 |
| 1167004800000 | 5717.66 |
| 1167091200000 | 5694.8 |
| 1167177600000 | 5772.16 |
| 1167264000000 | 5758.84 |
| 1167350400000 | 5787.02 |
| 1167696000000 | 5912.33 |
| 1167782400000 | 5894.93 |
| 1167868800000 | 5824.79 |
| 1167955200000 | 5855.89 |
| 1168214400000 | 5757.88 |
| 1168300800000 | 5658.71 |
| 1168387200000 | 5424.24 |
| 1168473600000 | 5328.32 |
| 1168560000000 | 5223.08 |
| 1168819200000 | 5353.81 |
| 1168905600000 | 5469.92 |
| 1168992000000 | 5435.55 |
| 1169078400000 | 5455.18 |
| 1169164800000 | 5594.56 |
| 1169424000000 | 5688.34 |
| 1169510400000 | 5631.14 |
| 1169596800000 | 5642.62 |
| 1169683200000 | 5542.9 |
| 1169769600000 | 5440.65 |
| 1170028800000 | 5437.65 |
| 1170115200000 | 5473.82 |
| 1170201600000 | 5424.17 |
| 1170288000000 | 5443.97 |
| 1170374400000 | 5474.93 |
| 1170633600000 | 5427.08 |
| 1170720000000 | 5363.98 |
| 1170806400000 | 5368.22 |
| 1170892800000 | 5299.91 |
| 1170979200000 | 5218.79 |
| 1171238400000 | 5225.9 |
| 1171324800000 | 5159.92 |
| 1171411200000 | 5252.59 |
| 1171497600000 | 5396.17 |
| 1171584000000 | 5387.34 |
| 1171843200000 | 5390.17 |
| 1171929600000 | 5398.96 |
| 1172016000000 | 5401.46 |
| 1172102400000 | 5333.59 |
| 1172188800000 | 5216.97 |
| 1172448000000 | 5180.45 |
| 1172534400000 | 5120.08 |
| 1172620800000 | 5038.08 |
| 1172707200000 | 5103.37 |
| 1172793600000 | 5124.01 |
| 1173052800000 | 4928.35 |
| 1173139200000 | 5059.12 |
| 1173225600000 | 5109.27 |
| 1173312000000 | 5192.17 |
| 1173398400000 | 5179 |
| 1173657600000 | 5296.42 |
| 1173744000000 | 5240.07 |
| 1173830400000 | 5115.52 |
| 1173916800000 | 5144.83 |
| 1174003200000 | 5122.23 |
| 1174262400000 | 5122.23 |
| 1174348800000 | 5157.19 |
| 1174435200000 | 5170.73 |
| 1174521600000 | 5293.99 |
| 1174608000000 | 5259.13 |
| 1174867200000 | 5320.38 |
| 1174953600000 | 5325.33 |
| 1175040000000 | 5260.68 |
| 1175126400000 | 5307.67 |
| 1175212800000 | 5337.99 |
| 1175472000000 | 5414.14 |
| 1175558400000 | 5586.01 |
| 1175644800000 | 5693.1 |
| 1175731200000 | 5563.7 |
| 1175817600000 | 5563.7 |
| 1176076800000 | 5659.97 |
| 1176163200000 | 5727.74 |
| 1176249600000 | 5731.54 |
| 1176336000000 | 5665.16 |
| 1176422400000 | 5699.6 |
| 1176681600000 | 5744.57 |
| 1176768000000 | 5769.25 |
| 1176854400000 | 5719.09 |
| 1176940800000 | 5568.92 |
| 1177027200000 | 5765.67 |
| 1177286400000 | 5837.41 |
| 1177372800000 | 5763.81 |
| 1177459200000 | 5831.65 |
| 1177545600000 | 5924.71 |
| 1177632000000 | 5897.99 |
| 1177891200000 | 5751.14 |
| 1177977600000 | 5745.8 |
| 1178064000000 | 5737.24 |
| 1178150400000 | 5780.69 |
| 1178236800000 | 5886.83 |
| 1178496000000 | 5933.59 |
| 1178582400000 | 5870.96 |
| 1178668800000 | 5956.3 |
| 1178755200000 | 6068.19 |
| 1178841600000 | 5893.9 |
| 1179100800000 | 6013.83 |
| 1179187200000 | 6003.42 |
| 1179273600000 | 6105.76 |
| 1179360000000 | 6112.7 |
| 1179446400000 | 6095.37 |
| 1179705600000 | 6203.8 |
| 1179792000000 | 6196.95 |
| 1179878400000 | 6306.82 |
| 1179964800000 | 6225.34 |
| 1180051200000 | 6093.29 |
| 1180310400000 | 6151.75 |
| 1180396800000 | 5999.66 |
| 1180483200000 | 5961.33 |
| 1180569600000 | 6073.09 |
| 1180656000000 | 6073.09 |
| 1180915200000 | 6183.8 |
| 1181001600000 | 6171.85 |
| 1181088000000 | 6076.11 |
| 1181174400000 | 6074.16 |
| 1181260800000 | 5783.09 |
| 1181520000000 | 5866.48 |
| 1181606400000 | 6027.43 |
| 1181692800000 | 5900.12 |
| 1181779200000 | 5948.04 |
| 1181865600000 | 5954.1 |
| 1182124800000 | 6084.78 |
| 1182211200000 | 6084.95 |
| 1182297600000 | 6094.59 |
| 1182384000000 | 6002.95 |
| 1182470400000 | 6002.27 |
| 1182729600000 | 5972.02 |
| 1182816000000 | 5985.75 |
| 1182902400000 | 5901.54 |
| 1182988800000 | 5896.37 |
| 1183075200000 | 5992.47 |
| 1183334400000 | 6104.52 |
| 1183420800000 | 6184.93 |
| 1183507200000 | 6215.71 |
| 1183593600000 | 6297 |
| 1183680000000 | 6259.25 |
| 1183939200000 | 6493.54 |
| 1184025600000 | 6574.28 |
| 1184112000000 | 6469.51 |
| 1184198400000 | 6503.02 |
| 1184284800000 | 6597.48 |
| 1184544000000 | 6598.33 |
| 1184630400000 | 6583.11 |
| 1184716800000 | 6513.79 |
| 1184803200000 | 6610.94 |
| 1184889600000 | 6746.02 |
| 1185148800000 | 6758.52 |
| 1185235200000 | 6864.74 |
| 1185321600000 | 6755.24 |
| 1185408000000 | 6569.92 |
| 1185494400000 | 6336.88 |
| 1185753600000 | 6324.5 |
| 1185840000000 | 6577.13 |
| 1185926400000 | 6263.49 |
| 1186012800000 | 6359.68 |
| 1186099200000 | 6410.32 |
| 1186358400000 | 6193.5 |
| 1186444800000 | 6170.78 |
| 1186531200000 | 6455.94 |
| 1186617600000 | 6338.87 |
| 1186704000000 | 6244.05 |
| 1186963200000 | 6267.34 |
| 1187049600000 | 6140.81 |
| 1187136000000 | 5732.32 |
| 1187222400000 | 5481.65 |
| 1187308800000 | 5481.65 |
| 1187568000000 | 5861.91 |
| 1187654400000 | 5690.8 |
| 1187740800000 | 5909.04 |
| 1187827200000 | 6082.73 |
| 1187913600000 | 6147.62 |
| 1188172800000 | 6262.41 |
| 1188259200000 | 6213.64 |
| 1188345600000 | 6089.53 |
| 1188432000000 | 6134.32 |
| 1188518400000 | 6296.41 |
| 1188777600000 | 6381.71 |
| 1188864000000 | 6379.98 |
| 1188950400000 | 6341.26 |
| 1189036800000 | 6294.6 |
| 1189123200000 | 6379.44 |
| 1189382400000 | 6231.75 |
| 1189468800000 | 6198.65 |
| 1189555200000 | 6267.59 |
| 1189641600000 | 6264.44 |
| 1189728000000 | 6275.31 |
| 1189987200000 | 6277.96 |
| 1190073600000 | 6286.99 |
| 1190160000000 | 6641.31 |
| 1190246400000 | 6659.29 |
| 1190332800000 | 6733.8 |
| 1190592000000 | 6827.99 |
| 1190678400000 | 6732.48 |
| 1190764800000 | 6862 |
| 1190851200000 | 6881.22 |
| 1190937600000 | 6790.82 |
| 1191196800000 | 7042.37 |
| 1191283200000 | 7285.63 |
| 1191369600000 | 7273.08 |
| 1191456000000 | 7367.32 |
| 1191542400000 | 7511.99 |
| 1191801600000 | 7653.2 |
| 1191888000000 | 7693 |
| 1191974400000 | 7797.31 |
| 1192060800000 | 7914.07 |
| 1192147200000 | 7914.06 |
| 1192406400000 | 7914.06 |
| 1192492800000 | 7914.06 |
| 1192579200000 | 7747.1 |
| 1192665600000 | 7603.65 |
| 1192752000000 | 7386.87 |
| 1193011200000 | 7041.87 |
| 1193097600000 | 7369.12 |
| 1193184000000 | 7252.06 |
| 1193270400000 | 7593.68 |
| 1193356800000 | 7764.58 |
| 1193616000000 | 7910.93 |
| 1193702400000 | 7866.76 |
| 1193788800000 | 7644.58 |
| 1193875200000 | 7910.95 |
| 1193961600000 | 7909.94 |
| 1194220800000 | 7685.71 |
| 1194307200000 | 7724.36 |
| 1194393600000 | 7841.64 |
| 1194480000000 | 7615.27 |
| 1194566400000 | 7604.53 |
| 1194825600000 | 7394.99 |
| 1194912000000 | 7478.79 |
| 1194998400000 | 7569.67 |
| 1195084800000 | 7470.23 |
| 1195171200000 | 7333.31 |
| 1195430400000 | 7345.37 |
| 1195516800000 | 7214.86 |
| 1195603200000 | 6980.41 |
| 1195689600000 | 7032.31 |
| 1195776000000 | 7020.95 |
| 1196035200000 | 7172.59 |
| 1196121600000 | 7066.15 |
| 1196208000000 | 7139.32 |
| 1196294400000 | 7368.87 |
| 1196380800000 | 7359.6 |
| 1196640000000 | 7585.39 |
| 1196726400000 | 7636.64 |
| 1196812800000 | 7690.93 |
| 1196899200000 | 7745.48 |
| 1196985600000 | 7655.67 |
| 1197244800000 | 7799.1 |
| 1197331200000 | 7798.71 |
| 1197417600000 | 7733.05 |
| 1197504000000 | 7585.2 |
| 1197590400000 | 7492.37 |
| 1197849600000 | 7189.74 |
| 1197936000000 | 7064.29 |
| 1198022400000 | 7070.03 |
| 1198108800000 | 7070.03 |
| 1198195200000 | 7071.9 |
| 1198454400000 | 7081.29 |
| 1198540800000 | 7081.29 |
| 1198627200000 | 7219.88 |
| 1198713600000 | 7277.09 |
| 1198800000000 | 7304.61 |
| 1199059200000 | 7306.17 |
| 1199232000000 | 7232.8 |
| 1199318400000 | 7096.45 |
| 1199404800000 | 7194.31 |
| 1199664000000 | 7213.71 |
| 1199750400000 | 7262.66 |
| 1199836800000 | 7367.18 |
| 1199923200000 | 7367.18 |
| 1200009600000 | 7370.3 |
| 1200268800000 | 7292.95 |
| 1200355200000 | 7002.95 |
| 1200441600000 | 6647.05 |
| 1200528000000 | 6769.48 |
| 1200614400000 | 6710.06 |
| 1200873600000 | 6351.83 |
| 1200960000000 | 5836.79 |
| 1201046400000 | 6384.61 |
| 1201132800000 | 6578.08 |
| 1201219200000 | 6885.97 |
| 1201478400000 | 6695.59 |
| 1201564800000 | 6754.21 |
| 1201651200000 | 6764.7 |
| 1201737600000 | 6910 |
| 1201824000000 | 6951.77 |
| 1202083200000 | 7098.13 |
| 1202169600000 | 7115.32 |
| 1202256000000 | 6895.94 |
| 1202342400000 | 6895.94 |
| 1202428800000 | 6899.3 |
| 1202688000000 | 6721.46 |
| 1202774400000 | 6750.52 |
| 1202860800000 | 6812.55 |
| 1202947200000 | 7028.67 |
| 1203033600000 | 7142.05 |
| 1203292800000 | 7098.27 |
| 1203379200000 | 7213.73 |
| 1203465600000 | 7203.5 |
| 1203552000000 | 7331.61 |
| 1203638400000 | 7350.44 |
| 1203897600000 | 7397.75 |
| 1203984000000 | 7402.85 |
| 1204070400000 | 7385.82 |
| 1204156800000 | 7426.15 |
| 1204243200000 | 7284.3 |
| 1204502400000 | 7054.02 |
| 1204588800000 | 7029.76 |
| 1204675200000 | 7037.9 |
| 1204761600000 | 7115.13 |
| 1204848000000 | 7115.13 |
| 1205107200000 | 6680.85 |
| 1205193600000 | 6707.27 |
| 1205280000000 | 6877.68 |
| 1205366400000 | 6516.6 |
| 1205452800000 | 6361.24 |
| 1205712000000 | 6236.38 |
| 1205798400000 | 6339.97 |
| 1205884800000 | 6428.78 |
| 1205971200000 | 6428.78 |
| 1206057600000 | 6428.78 |
| 1206316800000 | 6481.77 |
| 1206403200000 | 6710.49 |
| 1206489600000 | 6740.94 |
| 1206576000000 | 6732.21 |
| 1206662400000 | 6852.61 |
| 1206921600000 | 6775.86 |
| 1207008000000 | 6548.93 |
| 1207094400000 | 6365.06 |
| 1207180800000 | 6050.06 |
| 1207267200000 | 6238.09 |
| 1207526400000 | 6243.52 |
| 1207612800000 | 6117.11 |
| 1207699200000 | 5886.08 |
| 1207785600000 | 6105.72 |
| 1207872000000 | 6306.98 |
| 1208131200000 | 6216.44 |
| 1208217600000 | 6273.27 |
| 1208304000000 | 6442.27 |
| 1208390400000 | 6483.19 |
| 1208476800000 | 6551.18 |
| 1208736000000 | 6506.44 |
| 1208822400000 | 6315.78 |
| 1208908800000 | 6381.07 |
| 1208995200000 | 6226.21 |
| 1209081600000 | 6101.81 |
| 1209340800000 | 6203.07 |
| 1209427200000 | 6383.49 |
| 1209513600000 | 6343.37 |
| 1209600000000 | 6343.37 |
| 1209686400000 | 6485.93 |
| 1209945600000 | 6648.21 |
| 1210032000000 | 6570.07 |
| 1210118400000 | 6589.17 |
| 1210204800000 | 6547.53 |
| 1210291200000 | 6546.01 |
| 1210550400000 | 6564.33 |
| 1210636800000 | 6717.49 |
| 1210723200000 | 6729.66 |
| 1210809600000 | 6725.07 |
| 1210896000000 | 6779.09 |
| 1211155200000 | 6966.37 |
| 1211241600000 | 6966.37 |
| 1211328000000 | 6860.26 |
| 1211414400000 | 6829.9 |
| 1211500800000 | 6683.11 |
| 1211760000000 | 6404.3 |
| 1211846400000 | 6274.07 |
| 1211932800000 | 6473.62 |
| 1212019200000 | 6540.62 |
| 1212105600000 | 6520.31 |
| 1212364800000 | 6450.71 |
| 1212451200000 | 6391.55 |
| 1212537600000 | 6232.37 |
| 1212624000000 | 6390.49 |
| 1212710400000 | 6372.92 |
| 1212969600000 | 6457.65 |
| 1213056000000 | 6333.05 |
| 1213142400000 | 6312.36 |
| 1213228800000 | 6427.71 |
| 1213315200000 | 6372.95 |
| 1213574400000 | 6366.79 |
| 1213660800000 | 6295.21 |
| 1213747200000 | 6303.63 |
| 1213833600000 | 6390.72 |
| 1213920000000 | 6458.54 |
| 1214179200000 | 6423.63 |
| 1214265600000 | 6403.09 |
| 1214352000000 | 6358.17 |
| 1214438400000 | 6414.34 |
| 1214524800000 | 6300.23 |
| 1214784000000 | 6344.18 |
| 1214870400000 | 6494.98 |
| 1214956800000 | 6514.41 |
| 1215043200000 | 6127.42 |
| 1215129600000 | 6211.24 |
| 1215388800000 | 6182.75 |
| 1215475200000 | 6174.4 |
| 1215561600000 | 6215.9 |
| 1215648000000 | 6146.59 |
| 1215734400000 | 6143.27 |
| 1215993600000 | 6126.19 |
| 1216080000000 | 5995.82 |
| 1216166400000 | 5945.83 |
| 1216252800000 | 5804.02 |
| 1216339200000 | 5766.2 |
| 1216598400000 | 5985.63 |
| 1216684800000 | 6090.87 |
| 1216771200000 | 6089.57 |
| 1216857600000 | 6237.24 |
| 1216944000000 | 6150.9 |
| 1217203200000 | 6307.58 |
| 1217289600000 | 6334.9 |
| 1217376000000 | 6334.9 |
| 1217462400000 | 6455.15 |
| 1217548800000 | 6192.05 |
| 1217808000000 | 6143.21 |
| 1217894400000 | 6021.01 |
| 1217980800000 | 6058.7 |
| 1218067200000 | 6076.16 |
| 1218153600000 | 6041.1 |
| 1218412800000 | 5850.49 |
| 1218499200000 | 5619.38 |
| 1218585600000 | 5667.91 |
| 1218672000000 | 5800.77 |
| 1218758400000 | 5727 |
| 1219017600000 | 5727 |
| 1219104000000 | 5631.88 |
| 1219190400000 | 5740.95 |
| 1219276800000 | 5782.53 |
| 1219363200000 | 5898.82 |
| 1219622400000 | 5919.59 |
| 1219708800000 | 5791.24 |
| 1219795200000 | 5884.52 |
| 1219881600000 | 5961.61 |
| 1219968000000 | 6040.36 |
| 1220227200000 | 6006.14 |
| 1220313600000 | 5986.36 |
| 1220400000000 | 5851.25 |
| 1220486400000 | 5696.39 |
| 1220572800000 | 5464.14 |
| 1220832000000 | 5513.2 |
| 1220918400000 | 5238.02 |
| 1221004800000 | 5012.38 |
| 1221091200000 | 4885.38 |
| 1221177600000 | 4637.7 |
| 1221436800000 | 4400.71 |
| 1221523200000 | 4518.34 |
| 1221609600000 | 4649.74 |
| 1221696000000 | 4714.11 |
| 1221782400000 | 5111.11 |
| 1222041600000 | 5221.74 |
| 1222128000000 | 5091.75 |
| 1222214400000 | 5078.29 |
| 1222300800000 | 4991.24 |
| 1222387200000 | 4948.39 |
| 1222646400000 | 4840.76 |
| 1222732800000 | 4840.76 |
| 1222819200000 | 4840.76 |
| 1222905600000 | 4840.76 |
| 1222992000000 | 4840.76 |
| 1223251200000 | 4372.26 |
| 1223337600000 | 4364.75 |
| 1223424000000 | 3863.95 |
| 1223510400000 | 3865.97 |
| 1223596800000 | 3762.06 |
| 1223856000000 | 3857.05 |
| 1223942400000 | 4232.3 |
| 1224028800000 | 4105.06 |
| 1224115200000 | 3817.75 |
| 1224201600000 | 3563.33 |
| 1224460800000 | 3702.5 |
| 1224547200000 | 3491.86 |
| 1224633600000 | 3248.54 |
| 1224720000000 | 3124.55 |
| 1224806400000 | 2808.99 |
| 1225065600000 | 2360.75 |
| 1225152000000 | 2200.21 |
| 1225238400000 | 2261.55 |
| 1225324800000 | 2472.22 |
| 1225411200000 | 2653.3 |
| 1225670400000 | 2896.28 |
| 1225756800000 | 2932.81 |
| 1225843200000 | 2951.47 |
| 1225929600000 | 3065.36 |
| 1226016000000 | 3220.74 |
| 1226275200000 | 3214.07 |
| 1226361600000 | 3146.86 |
| 1226448000000 | 2996.03 |
| 1226534400000 | 2769.52 |
| 1226620800000 | 2821.69 |
| 1226880000000 | 2708.23 |
| 1226966400000 | 2548.11 |
| 1227052800000 | 2562.95 |
| 1227139200000 | 2482.59 |
| 1227225600000 | 2464.88 |
| 1227484800000 | 2477.31 |
| 1227571200000 | 2465.19 |
| 1227657600000 | 2608.74 |
| 1227744000000 | 2650.6 |
| 1227830400000 | 2728.97 |
| 1228089600000 | 2695.68 |
| 1228176000000 | 2601.36 |
| 1228262400000 | 2631.93 |
| 1228348800000 | 2708.74 |
| 1228435200000 | 2748.53 |
| 1228694400000 | 2748.53 |
| 1228780800000 | 3218.16 |
| 1228867200000 | 3375.83 |
| 1228953600000 | 3340.17 |
| 1229040000000 | 3138.76 |
| 1229299200000 | 3510.39 |
| 1229385600000 | 3423.26 |
| 1229472000000 | 3522.06 |
| 1229558400000 | 3459.07 |
| 1229644800000 | 3412.96 |
| 1229904000000 | 3441.81 |
| 1229990400000 | 3411.09 |
| 1230076800000 | 3378.65 |
| 1230163200000 | 3378.65 |
| 1230249600000 | 3343.07 |
| 1230508800000 | 3343.07 |
| 1230595200000 | 3421.75 |
| 1230681600000 | 3437.45 |
| 1230854400000 | 3437.45 |
| 1231113600000 | 3689.47 |
| 1231200000000 | 3660.77 |
| 1231286400000 | 3646.19 |
| 1231372800000 | 3498.73 |
| 1231459200000 | 3497.89 |
| 1231718400000 | 3430.05 |
| 1231804800000 | 3362.52 |
| 1231891200000 | 3367.12 |
| 1231977600000 | 3202.2 |
| 1232064000000 | 3297.95 |
| 1232323200000 | 3269.91 |
| 1232409600000 | 3269.34 |
| 1232496000000 | 3168.49 |
| 1232582400000 | 3197.85 |
| 1232668800000 | 3138.96 |
| 1232928000000 | 3138.96 |
| 1233014400000 | 3197.06 |
| 1233100800000 | 3135.14 |
| 1233187200000 | 3147.9 |
| 1233273600000 | 3162.5 |
| 1233532800000 | 2971.1 |
| 1233619200000 | 2971.83 |
| 1233705600000 | 3009.86 |
| 1233792000000 | 3039.29 |
| 1233878400000 | 3093.45 |
| 1234137600000 | 3080.47 |
| 1234224000000 | 3037.95 |
| 1234310400000 | 2980.15 |
| 1234396800000 | 2991.57 |
| 1234483200000 | 3021.66 |
| 1234742400000 | 3014.36 |
| 1234828800000 | 2917.72 |
| 1234915200000 | 2956.54 |
| 1235001600000 | 2954.25 |
| 1235088000000 | 2882.05 |
| 1235347200000 | 2948.37 |
| 1235433600000 | 2895.77 |
| 1235520000000 | 2903.27 |
| 1235606400000 | 2868.74 |
| 1235692800000 | 2830.72 |
| 1235952000000 | 2754.77 |
| 1236038400000 | 2791.28 |
| 1236124800000 | 2865.19 |
| 1236211200000 | 2869.29 |
| 1236297600000 | 2870.27 |
| 1236556800000 | 2870.27 |
| 1236643200000 | 2921.46 |
| 1236729600000 | 2978.39 |
| 1236816000000 | 2973.39 |
| 1236902400000 | 3039.3 |
| 1237161600000 | 3051.07 |
| 1237248000000 | 2999.18 |
| 1237334400000 | 3032.76 |
| 1237420800000 | 3134.3 |
| 1237507200000 | 3244.58 |
| 1237766400000 | 3461.79 |
| 1237852800000 | 3546.54 |
| 1237939200000 | 3444.54 |
| 1238025600000 | 3444.54 |
| 1238112000000 | 3579.37 |
| 1238371200000 | 3412.65 |
| 1238457600000 | 3459.53 |
| 1238544000000 | 3507.07 |
| 1238630400000 | 3622.8 |
| 1238716800000 | 3622.84 |
| 1238976000000 | 3715.45 |
| 1239062400000 | 3603.83 |
| 1239148800000 | 3505.73 |
| 1239235200000 | 3505.73 |
| 1239321600000 | 3505.73 |
| 1239580800000 | 3770.49 |
| 1239667200000 | 3909.68 |
| 1239753600000 | 3956.59 |
| 1239840000000 | 4103.05 |
| 1239926400000 | 4154.84 |
| 1240185600000 | 4188.46 |
| 1240272000000 | 4007.64 |
| 1240358400000 | 3968.42 |
| 1240444800000 | 3907.74 |
| 1240531200000 | 3912.42 |
| 1240790400000 | 3825.83 |
| 1240876800000 | 3921.79 |
| 1240963200000 | 4026.68 |
| 1241049600000 | 4370.22 |
| 1241136000000 | 4347.89 |
| 1241395200000 | 4543.85 |
| 1241481600000 | 4520.28 |
| 1241568000000 | 4539.13 |
| 1241654400000 | 4542.43 |
| 1241740800000 | 4636.82 |
| 1242000000000 | 4482.53 |
| 1242086400000 | 4501.61 |
| 1242172800000 | 4460.66 |
| 1242259200000 | 4304.04 |
| 1242345600000 | 4250.65 |
| 1242604800000 | 4350.38 |
| 1242691200000 | 4648.4 |
| 1242777600000 | 4611.94 |
| 1242864000000 | 4611.94 |
| 1242950400000 | 4612.17 |
| 1243209600000 | 4605.11 |
| 1243296000000 | 4521.99 |
| 1243382400000 | 4680.77 |
| 1243468800000 | 4684.61 |
| 1243555200000 | 4703.81 |
| 1243814400000 | 4923.63 |
| 1243900800000 | 4920.89 |
| 1243987200000 | 5056.72 |
| 1244073600000 | 5183.13 |
| 1244160000000 | 5378.89 |
| 1244419200000 | 5227.01 |
| 1244505600000 | 5358.44 |
| 1244592000000 | 5347.55 |
| 1244678400000 | 5206.34 |
| 1244764800000 | 5233.92 |
| 1245024000000 | 5222.83 |
| 1245110400000 | 5071.43 |
| 1245196800000 | 4998.7 |
| 1245283200000 | 4767.55 |
| 1245369600000 | 4885.45 |
| 1245628800000 | 4899.07 |
| 1245715200000 | 4802.13 |
| 1245801600000 | 4979.28 |
| 1245888000000 | 5152.27 |
| 1245974400000 | 5125.69 |
| 1246233600000 | 5102.4 |
| 1246320000000 | 5085.33 |
| 1246406400000 | 5234.68 |
| 1246492800000 | 5328.55 |
| 1246579200000 | 5377.69 |
| 1246838400000 | 5282.97 |
| 1246924800000 | 5440.2 |
| 1247011200000 | 5440.2 |
| 1247097600000 | 5508.97 |
| 1247184000000 | 5429.66 |
| 1247443200000 | 5306.95 |
| 1247529600000 | 5386.19 |
| 1247616000000 | 5627.04 |
| 1247702400000 | 5611.52 |
| 1247788800000 | 5556.19 |
| 1248048000000 | 5556.19 |
| 1248134400000 | 5688.65 |
| 1248220800000 | 5587.89 |
| 1248307200000 | 5724.18 |
| 1248393600000 | 5848.85 |
| 1248652800000 | 5897.12 |
| 1248739200000 | 5956.69 |
| 1248825600000 | 5908.81 |
| 1248912000000 | 6156.18 |
| 1248998400000 | 6201.12 |
| 1249257600000 | 6311.47 |
| 1249344000000 | 6375.38 |
| 1249430400000 | 6231.72 |
| 1249516800000 | 6296.96 |
| 1249603200000 | 6306.65 |
| 1249862400000 | 6395.93 |
| 1249948800000 | 6440.18 |
| 1250035200000 | 6246.88 |
| 1250121600000 | 6358.04 |
| 1250208000000 | 6284.52 |
| 1250467200000 | 6284.52 |
| 1250553600000 | 6082.35 |
| 1250640000000 | 5926.76 |
| 1250726400000 | 6043.18 |
| 1250812800000 | 6104.23 |
| 1251072000000 | 6192.58 |
| 1251158400000 | 6213.88 |
| 1251244800000 | 6182.2 |
| 1251331200000 | 6141.63 |
| 1251417600000 | 6249.47 |
| 1251676800000 | 6126.04 |
| 1251763200000 | 6119.17 |
| 1251849600000 | 5955.89 |
| 1251936000000 | 6017.89 |
| 1252022400000 | 6013.45 |
| 1252281600000 | 6137.24 |
| 1252368000000 | 6230.22 |
| 1252454400000 | 6320.59 |
| 1252540800000 | 6437.32 |
| 1252627200000 | 6439.06 |
| 1252886400000 | 6313.31 |
| 1252972800000 | 6512.64 |
| 1253059200000 | 6650.67 |
| 1253145600000 | 6719.07 |
| 1253232000000 | 6715.61 |
| 1253491200000 | 6715.61 |
| 1253577600000 | 6715.61 |
| 1253664000000 | 6715.61 |
| 1253750400000 | 6792.02 |
| 1253836800000 | 6697.03 |
| 1254096000000 | 6525.78 |
| 1254182400000 | 6679.47 |
| 1254268800000 | 6806.73 |
| 1254355200000 | 6910.62 |
| 1254441600000 | 6909.87 |
| 1254700800000 | 6949.35 |
| 1254787200000 | 7266.78 |
| 1254873600000 | 7236.54 |
| 1254960000000 | 7095.39 |
| 1255046400000 | 7019.37 |
| 1255305600000 | 6966.9 |
| 1255392000000 | 7042.16 |
| 1255478400000 | 7169.93 |
| 1255564800000 | 7206.28 |
| 1255651200000 | 7125.12 |
| 1255910400000 | 7194.47 |
| 1255996800000 | 7146.47 |
| 1256083200000 | 7088.28 |
| 1256169600000 | 6907.29 |
| 1256256000000 | 7096.53 |
| 1256515200000 | 7041.36 |
| 1256601600000 | 6924.54 |
| 1256688000000 | 6741.15 |
| 1256774400000 | 6716.76 |
| 1256860800000 | 6763.26 |
| 1257120000000 | 6776 |
| 1257206400000 | 6653.94 |
| 1257292800000 | 6789.94 |
| 1257379200000 | 6794.96 |
| 1257465600000 | 6919.29 |
| 1257724800000 | 6999.74 |
| 1257811200000 | 6968.45 |
| 1257897600000 | 6998.03 |
| 1257984000000 | 7118.33 |
| 1258070400000 | 7188.22 |
| 1258329600000 | 7287.98 |
| 1258416000000 | 7329.64 |
| 1258502400000 | 7352.12 |
| 1258588800000 | 7179.1 |
| 1258675200000 | 7250.11 |
| 1258934400000 | 7263.39 |
| 1259020800000 | 7211.61 |
| 1259107200000 | 7265.99 |
| 1259193600000 | 7070.91 |
| 1259280000000 | 7070.91 |
| 1259539200000 | 7163.56 |
| 1259625600000 | 7282.78 |
| 1259712000000 | 7330.03 |
| 1259798400000 | 7458.1 |
| 1259884800000 | 7516.59 |
| 1260144000000 | 7424.17 |
| 1260230400000 | 7432.07 |
| 1260316800000 | 7359.36 |
| 1260403200000 | 7412.56 |
| 1260489600000 | 7566.65 |
| 1260748800000 | 7508.71 |
| 1260835200000 | 7478.57 |
| 1260921600000 | 7537.82 |
| 1261008000000 | 7546.77 |
| 1261094400000 | 7546.77 |
| 1261353600000 | 7246.65 |
| 1261440000000 | 7352.77 |
| 1261526400000 | 7360.68 |
| 1261612800000 | 7380.1 |
| 1261699200000 | 7380.1 |
| 1261958400000 | 7464.38 |
| 1262044800000 | 7428.83 |
| 1262131200000 | 7501.93 |
| 1262217600000 | 7532.67 |
| 1262563200000 | 7722.61 |
| 1262649600000 | 7801.44 |
| 1262736000000 | 7777.72 |
| 1262822400000 | 7691.79 |
| 1262908800000 | 7757.01 |
| 1263168000000 | 7859.4 |
| 1263254400000 | 7960.19 |
| 1263340800000 | 7879.73 |
| 1263427200000 | 7893.67 |
| 1263513600000 | 7903.65 |
| 1263772800000 | 7860.05 |
| 1263859200000 | 7916.21 |
| 1263945600000 | 7847.92 |
| 1264032000000 | 7735.37 |
| 1264118400000 | 7594.25 |
| 1264377600000 | 7563.69 |
| 1264464000000 | 7474.58 |
| 1264550400000 | 7424.93 |
| 1264636800000 | 7658.66 |
| 1264723200000 | 7670.53 |
| 1264982400000 | 7541.08 |
| 1265068800000 | 7559.49 |
| 1265155200000 | 7642.47 |
| 1265241600000 | 7551.26 |
| 1265328000000 | 7258.77 |
| 1265587200000 | 7114.05 |
| 1265673600000 | 7165.22 |
| 1265760000000 | 7139.27 |
| 1265846400000 | 7240.46 |
| 1265932800000 | 7339.5 |
| 1266192000000 | 7283.69 |
| 1266278400000 | 7441.6 |
| 1266364800000 | 7540 |
| 1266451200000 | 7461.8 |
| 1266537600000 | 7413.56 |
| 1266796800000 | 7488.61 |
| 1266883200000 | 7514.6 |
| 1266969600000 | 7504.81 |
| 1267056000000 | 7327.21 |
| 1267142400000 | 7327.21 |
| 1267401600000 | 7396.4 |
| 1267488000000 | 7455.69 |
| 1267574400000 | 7423.03 |
| 1267660800000 | 7412.99 |
| 1267747200000 | 7501.76 |
| 1268006400000 | 7769.27 |
| 1268092800000 | 7892.37 |
| 1268179200000 | 7914.15 |
| 1268265600000 | 7916.05 |
| 1268352000000 | 7860.46 |
| 1268611200000 | 7860.13 |
| 1268697600000 | 7860.13 |
| 1268784000000 | 8326.77 |
| 1268870400000 | 8135.61 |
| 1268956800000 | 8175.17 |
| 1269216000000 | 8029.04 |
| 1269302400000 | 8134.29 |
| 1269388800000 | 8353.58 |
| 1269475200000 | 8446.72 |
| 1269561600000 | 8454.46 |
| 1269820800000 | 8363.4 |
| 1269907200000 | 8354.84 |
| 1269993600000 | 8304.78 |
| 1270080000000 | 8500.62 |
| 1270166400000 | 8500.62 |
| 1270425600000 | 8779.78 |
| 1270512000000 | 8669.17 |
| 1270598400000 | 8675.57 |
| 1270684800000 | 8433.81 |
| 1270771200000 | 8394.38 |
| 1271030400000 | 8612.49 |
| 1271116800000 | 8581.1 |
| 1271203200000 | 8557.39 |
| 1271289600000 | 8561.45 |
| 1271376000000 | 8506.07 |
| 1271635200000 | 8403.85 |
| 1271721600000 | 8592.81 |
| 1271808000000 | 8687.91 |
| 1271894400000 | 8737.78 |
| 1271980800000 | 8733.04 |
| 1272240000000 | 8777.36 |
| 1272326400000 | 8716.99 |
| 1272412800000 | 8511.03 |
| 1272499200000 | 8594.61 |
| 1272585600000 | 8778.14 |
| 1272844800000 | 8748.88 |
| 1272931200000 | 8721.18 |
| 1273017600000 | 8280.63 |
| 1273104000000 | 8086.53 |
| 1273190400000 | 7849.52 |
| 1273449600000 | 8289.05 |
| 1273536000000 | 8154.6 |
| 1273622400000 | 8206.42 |
| 1273708800000 | 8206.42 |
| 1273795200000 | 8246.57 |
| 1274054400000 | 8163.59 |
| 1274140800000 | 8244.7 |
| 1274227200000 | 7881.42 |
| 1274313600000 | 7724.63 |
| 1274400000000 | 7530.04 |
| 1274659200000 | 7488.34 |
| 1274745600000 | 7200.01 |
| 1274832000000 | 7709.91 |
| 1274918400000 | 7909.4 |
| 1275004800000 | 7909.4 |
| 1275264000000 | 8297.81 |
| 1275350400000 | 8020.08 |
| 1275436800000 | 8136.62 |
| 1275523200000 | 8427.63 |
| 1275609600000 | 8482.73 |
| 1275868800000 | 8180.87 |
| 1275955200000 | 8283.65 |
| 1276041600000 | 8268.68 |
| 1276128000000 | 8169.61 |
| 1276214400000 | 8285.22 |
| 1276473600000 | 8406.02 |
| 1276560000000 | 8467.57 |
| 1276646400000 | 8613.86 |
| 1276732800000 | 8707.57 |
| 1276819200000 | 8943.86 |
| 1277078400000 | 9032.74 |
| 1277164800000 | 9026.5 |
| 1277251200000 | 8963.63 |
| 1277337600000 | 8932.2 |
| 1277424000000 | 9059.37 |
| 1277683200000 | 9109.53 |
| 1277769600000 | 8900.59 |
| 1277856000000 | 9001.34 |
| 1277942400000 | 8844.67 |
| 1278028800000 | 8770.35 |
| 1278288000000 | 8809.72 |
| 1278374400000 | 8903.03 |
| 1278460800000 | 8884.27 |
| 1278547200000 | 8940.94 |
| 1278633600000 | 9085.11 |
| 1278892800000 | 9156.3 |
| 1278979200000 | 9202.13 |
| 1279065600000 | 9299.38 |
| 1279152000000 | 9361.47 |
| 1279238400000 | 9401.33 |
| 1279497600000 | 9288.88 |
| 1279584000000 | 9348.9 |
| 1279670400000 | 9377.29 |
| 1279756800000 | 9355.15 |
| 1279843200000 | 9443.19 |
| 1280102400000 | 9404.83 |
| 1280188800000 | 9480.67 |
| 1280275200000 | 9524.08 |
| 1280361600000 | 9691.64 |
| 1280448000000 | 9574.68 |
| 1280707200000 | 9476.91 |
| 1280793600000 | 9119.1 |
| 1280880000000 | 9141.23 |
| 1280966400000 | 9379.86 |
| 1281052800000 | 9489.75 |
| 1281312000000 | 9585.65 |
| 1281398400000 | 9433.02 |
| 1281484800000 | 9330.18 |
| 1281571200000 | 9275.54 |
| 1281657600000 | 9412.28 |
| 1281916800000 | 9385.87 |
| 1282003200000 | 9385.87 |
| 1282089600000 | 9450.36 |
| 1282176000000 | 9627.29 |
| 1282262400000 | 9566.48 |
| 1282521600000 | 9586.35 |
| 1282608000000 | 9541.69 |
| 1282694400000 | 9577.72 |
| 1282780800000 | 9513.66 |
| 1282867200000 | 9316.08 |
| 1283126400000 | 9269.97 |
| 1283212800000 | 9204.9 |
| 1283299200000 | 9500.25 |
| 1283385600000 | 9382.91 |
| 1283472000000 | 9460.85 |
| 1283731200000 | 9639.61 |
| 1283817600000 | 9690.18 |
| 1283904000000 | 9700.4 |
| 1283990400000 | 9700.41 |
| 1284076800000 | 9700.4 |
| 1284336000000 | 9700.4 |
| 1284422400000 | 9731.19 |
| 1284508800000 | 10296.39 |
| 1284595200000 | 10206.31 |
| 1284681600000 | 10256.78 |
| 1284940800000 | 10146.03 |
| 1285027200000 | 10054.17 |
| 1285113600000 | 10007.48 |
| 1285200000000 | 9983.39 |
| 1285286400000 | 10161.85 |
| 1285545600000 | 10364.3 |
| 1285632000000 | 10320.79 |
| 1285718400000 | 10424.92 |
| 1285804800000 | 10434.81 |
| 1285891200000 | 10626.29 |
| 1286150400000 | 10716.76 |
| 1286236800000 | 10716.45 |
| 1286323200000 | 10719.37 |
| 1286409600000 | 10636.65 |
| 1286496000000 | 10421.61 |
| 1286755200000 | 10423.06 |
| 1286841600000 | 10429.25 |
| 1286928000000 | 10554.23 |
| 1287014400000 | 10588.36 |
| 1287100800000 | 10485.37 |
| 1287360000000 | 10375.26 |
| 1287446400000 | 10472.24 |
| 1287532800000 | 10424.12 |
| 1287619200000 | 10413.77 |
| 1287705600000 | 10456.31 |
| 1287964800000 | 10612.65 |
| 1288051200000 | 10680.74 |
| 1288137600000 | 10581.04 |
| 1288224000000 | 10617.49 |
| 1288310400000 | 10648.59 |
| 1288569600000 | 10697.04 |
| 1288656000000 | 10578 |
| 1288742400000 | 10516.37 |
| 1288828800000 | 10566.5 |
| 1288915200000 | 10614.79 |
| 1289174400000 | 10746.1 |
| 1289260800000 | 10868.74 |
| 1289347200000 | 10887.84 |
| 1289433600000 | 10796.38 |
| 1289520000000 | 10577.2 |
| 1289779200000 | 10446.24 |
| 1289865600000 | 10565 |
| 1289952000000 | 10565 |
| 1290038400000 | 10533.66 |
| 1290124800000 | 10688.05 |
| 1290384000000 | 10711.41 |
| 1290470400000 | 10447.48 |
| 1290556800000 | 10350.74 |
| 1290643200000 | 10413.42 |
| 1290729600000 | 10152.62 |
| 1290988800000 | 10134.54 |
| 1291075200000 | 9737.47 |
| 1291161600000 | 10059.82 |
| 1291248000000 | 10288.94 |
| 1291334400000 | 10157.82 |
| 1291593600000 | 10251.73 |
| 1291680000000 | 10251.73 |
| 1291766400000 | 10376.96 |
| 1291852800000 | 10314.34 |
| 1291939200000 | 10166.19 |
| 1292198400000 | 9795.08 |
| 1292284800000 | 9811.42 |
| 1292371200000 | 9756.26 |
| 1292457600000 | 9487.62 |
| 1292544000000 | 9508.9 |
| 1292803200000 | 9519.81 |
| 1292889600000 | 9706.32 |
| 1292976000000 | 9625.48 |
| 1293062400000 | 9594.31 |
| 1293148800000 | 9597.96 |
| 1293408000000 | 9669.51 |
| 1293494400000 | 9776.75 |
| 1293580800000 | 9882.75 |
| 1293667200000 | 9877.04 |
| 1293753600000 | 9857.13 |
| 1294012800000 | 9929.5 |
| 1294099200000 | 9982.18 |
| 1294185600000 | 10081.83 |
| 1294272000000 | 9881.44 |
| 1294358400000 | 9517.53 |
| 1294617600000 | 9001.36 |
| 1294704000000 | 8945.45 |
| 1294790400000 | 9216.13 |
| 1294876800000 | 9234.7 |
| 1294963200000 | 9254.8 |
| 1295222400000 | 9192.23 |
| 1295308800000 | 9165.7 |
| 1295395200000 | 9073.3 |
| 1295481600000 | 8923.07 |
| 1295568000000 | 8665.28 |
| 1295827200000 | 8624.96 |
| 1295913600000 | 8943.5 |
| 1296000000000 | 9182.75 |
| 1296086400000 | 9226.55 |
| 1296172800000 | 9180.65 |
| 1296432000000 | 8925.57 |
| 1296518400000 | 8993.04 |
| 1296604800000 | 9135.8 |
| 1296691200000 | 9141.73 |
| 1296777600000 | 9227.39 |
| 1297036800000 | 9282.24 |
| 1297123200000 | 9209.96 |
| 1297209600000 | 9054.1 |
| 1297296000000 | 8910.93 |
| 1297382400000 | 8966.79 |
| 1297641600000 | 9065.48 |
| 1297728000000 | 9068.06 |
| 1297814400000 | 9113.5 |
| 1297900800000 | 9171.75 |
| 1297987200000 | 9417.08 |
| 1298246400000 | 9492.1 |
| 1298332800000 | 9325.3 |
| 1298419200000 | 9422.7 |
| 1298505600000 | 9262.45 |
| 1298592000000 | 9293.82 |
| 1298851200000 | 9400.61 |
| 1298937600000 | 9561.71 |
| 1299024000000 | 9502.24 |
| 1299110400000 | 9559.73 |
| 1299196800000 | 9779.86 |
| 1299456000000 | 9900.96 |
| 1299542400000 | 9915.61 |
| 1299628800000 | 9984.17 |
| 1299715200000 | 9955.31 |
| 1299801600000 | 9803.01 |
| 1300060800000 | 9893.94 |
| 1300147200000 | 9729.43 |
| 1300233600000 | 9695.56 |
| 1300320000000 | 9512.6 |
| 1300406400000 | 9524.84 |
| 1300665600000 | 9675.94 |
| 1300752000000 | 9669.4 |
| 1300838400000 | 9836.33 |
| 1300924800000 | 10023.56 |
| 1301011200000 | 10073.09 |
| 1301270400000 | 10041.79 |
| 1301356800000 | 9958.55 |
| 1301443200000 | 10107.03 |
| 1301529600000 | 10280.86 |
| 1301616000000 | 10375.87 |
| 1301875200000 | 10364.7 |
| 1301961600000 | 10282.28 |
| 1302048000000 | 10430.65 |
| 1302134400000 | 10428.5 |
| 1302220800000 | 10454.02 |
| 1302480000000 | 10463.41 |
| 1302566400000 | 10381.23 |
| 1302652800000 | 10462.78 |
| 1302739200000 | 10363.61 |
| 1302825600000 | 10464.73 |
| 1303084800000 | 10435.09 |
| 1303171200000 | 10468.93 |
| 1303257600000 | 10749.11 |
| 1303344000000 | 10778.9 |
| 1303430400000 | 10778.9 |
| 1303689600000 | 10741.43 |
| 1303776000000 | 10623.6 |
| 1303862400000 | 10745.04 |
| 1303948800000 | 10833.37 |
| 1304035200000 | 10835.99 |
| 1304294400000 | 10974.64 |
| 1304380800000 | 10886.29 |
| 1304467200000 | 10904.85 |
| 1304553600000 | 10858.95 |
| 1304640000000 | 10807.45 |
| 1304899200000 | 10759.12 |
| 1304985600000 | 10830.01 |
| 1305072000000 | 11019.43 |
| 1305158400000 | 10835.88 |
| 1305244800000 | 10924.5 |
| 1305504000000 | 10777.15 |
| 1305590400000 | 10777.67 |
| 1305676800000 | 10938.71 |
| 1305763200000 | 11048.87 |
| 1305849600000 | 11129.22 |
| 1306108800000 | 10773.21 |
| 1306195200000 | 10742.5 |
| 1306281600000 | 10715.55 |
| 1306368000000 | 10852.31 |
| 1306454400000 | 10896.68 |
| 1306713600000 | 10961.76 |
| 1306800000000 | 10975.92 |
| 1306886400000 | 10979.9 |
| 1306972800000 | 10977.4 |
| 1307059200000 | 11046.22 |
| 1307318400000 | 11041.31 |
| 1307404800000 | 11057.98 |
| 1307491200000 | 10962.58 |
| 1307577600000 | 10897.17 |
| 1307664000000 | 10832.75 |
| 1307923200000 | 10708.9 |
| 1308009600000 | 10829.59 |
| 1308096000000 | 10918.75 |
| 1308182400000 | 10693.08 |
| 1308268800000 | 10627.6 |
| 1308528000000 | 10670.56 |
| 1308614400000 | 10857.02 |
| 1308700800000 | 10964.16 |
| 1308787200000 | 10974.18 |
| 1308873600000 | 11069.95 |
| 1309132800000 | 10925.22 |
| 1309219200000 | 10996.01 |
| 1309305600000 | 10993.96 |
| 1309392000000 | 11286.14 |
| 1309478400000 | 11501.06 |
| 1309737600000 | 11651.84 |
| 1309824000000 | 11471.37 |
| 1309910400000 | 11382.94 |
| 1309996800000 | 11462.2 |
| 1310083200000 | 11750.48 |
| 1310342400000 | 11709 |
| 1310428800000 | 11478.45 |
| 1310515200000 | 11592.12 |
| 1310601600000 | 11677.78 |
| 1310688000000 | 11825.08 |
| 1310947200000 | 11830.91 |
| 1311033600000 | 11721.91 |
| 1311120000000 | 11800.34 |
| 1311206400000 | 11863.54 |
| 1311292800000 | 11997.1 |
| 1311552000000 | 11920.72 |
| 1311638400000 | 12140.21 |
| 1311724800000 | 12360.45 |
| 1311811200000 | 12177.44 |
| 1311897600000 | 12128.17 |
| 1312156800000 | 12446.88 |
| 1312243200000 | 12427.84 |
| 1312329600000 | 12258.72 |
| 1312416000000 | 12162.44 |
| 1312502400000 | 11550.59 |
| 1312761600000 | 11378.03 |
| 1312848000000 | 10999.54 |
| 1312934400000 | 11440.81 |
| 1313020800000 | 11227.02 |
| 1313107200000 | 11361.86 |
| 1313366400000 | 11611.26 |
| 1313452800000 | 11602.76 |
| 1313539200000 | 11604.15 |
| 1313625600000 | 11865.59 |
| 1313712000000 | 11241.36 |
| 1313971200000 | 11207.92 |
| 1314057600000 | 11338.29 |
| 1314144000000 | 11190.66 |
| 1314230400000 | 11132.77 |
| 1314316800000 | 11154.04 |
| 1314576000000 | 11152 |
| 1314662400000 | 11156.56 |
| 1314748800000 | 11156.53 |
| 1314835200000 | 11150.76 |
| 1314921600000 | 11158.48 |
| 1315180800000 | 11289.97 |
| 1315267200000 | 11301.02 |
| 1315353600000 | 11657.38 |
| 1315440000000 | 11639.68 |
| 1315526400000 | 11587.96 |
| 1315785600000 | 11191.21 |
| 1315872000000 | 11100.8 |
| 1315958400000 | 10670.23 |
| 1316044800000 | 10560.01 |
| 1316131200000 | 10707.48 |
| 1316390400000 | 10391.25 |
| 1316476800000 | 10397.54 |
| 1316563200000 | 10175.64 |
| 1316649600000 | 9232.58 |
| 1316736000000 | 9526.42 |
| 1316995200000 | 8986.18 |
| 1317081600000 | 9622.12 |
| 1317168000000 | 9829.08 |
| 1317254400000 | 10000.5 |
| 1317340800000 | 10096.23 |
| 1317600000000 | 9353.73 |
| 1317686400000 | 9139.4 |
| 1317772800000 | 9200 |
| 1317859200000 | 9698.46 |
| 1317945600000 | 9650.32 |
| 1318204800000 | 9764.43 |
| 1318291200000 | 10025.39 |
| 1318377600000 | 10331.91 |
| 1318464000000 | 10502.81 |
| 1318550400000 | 10486.65 |
| 1318809600000 | 10685.5 |
| 1318896000000 | 10380.81 |
| 1318982400000 | 10627.84 |
| 1319068800000 | 10401.54 |
| 1319155200000 | 10333.61 |
| 1319414400000 | 10688.46 |
| 1319500800000 | 10675.09 |
| 1319587200000 | 10757.71 |
| 1319673600000 | 10955.15 |
| 1319760000000 | 11134.79 |
| 1320019200000 | 10946.51 |
| 1320105600000 | 10543.98 |
| 1320192000000 | 10768.11 |
| 1320278400000 | 10527.57 |
| 1320364800000 | 10826.82 |
| 1320624000000 | 10825.11 |
| 1320710400000 | 10948.44 |
| 1320796800000 | 11179.45 |
| 1320883200000 | 10827.45 |
| 1320969600000 | 10808.17 |
| 1321228800000 | 11004.2 |
| 1321315200000 | 10856.06 |
| 1321401600000 | 10861.91 |
| 1321488000000 | 10756.57 |
| 1321574400000 | 10566.07 |
| 1321833600000 | 10321.06 |
| 1321920000000 | 10482.32 |
| 1322006400000 | 10341.92 |
| 1322092800000 | 10442.63 |
| 1322179200000 | 10167.17 |
| 1322438400000 | 10154.39 |
| 1322524800000 | 10266.64 |
| 1322611200000 | 10374.04 |
| 1322697600000 | 10711.93 |
| 1322784000000 | 10707.41 |
| 1323043200000 | 10702.68 |
| 1323129600000 | 10633.74 |
| 1323216000000 | 10789.17 |
| 1323302400000 | 10783.6 |
| 1323388800000 | 10635.33 |
| 1323648000000 | 10763.3 |
| 1323734400000 | 10611.18 |
| 1323820800000 | 10562.7 |
| 1323907200000 | 10302.55 |
| 1323993600000 | 10680.87 |
| 1324252800000 | 10672.62 |
| 1324339200000 | 10617.42 |
| 1324425600000 | 10771.27 |
| 1324512000000 | 10774.01 |
| 1324598400000 | 10806.35 |
| 1324857600000 | 10806.35 |
| 1324944000000 | 10767.72 |
| 1325030400000 | 10644.5 |
| 1325116800000 | 10759.63 |
| 1325203200000 | 10781.23 |
| 1325462400000 | 10743.27 |
| 1325548800000 | 10832.78 |
| 1325635200000 | 10973.99 |
| 1325721600000 | 10996.31 |
| 1325808000000 | 10901.56 |
| 1326067200000 | 10892.53 |
| 1326153600000 | 11036.05 |
| 1326240000000 | 10926.38 |
| 1326326400000 | 10876.56 |
| 1326412800000 | 11019.83 |
| 1326672000000 | 10850.23 |
| 1326758400000 | 11047.06 |
| 1326844800000 | 11206.27 |
| 1326931200000 | 11331.82 |
| 1327017600000 | 11351.85 |
| 1327276800000 | 11357.85 |
| 1327363200000 | 11304.5 |
| 1327449600000 | 11349.48 |
| 1327536000000 | 11310.82 |
| 1327622400000 | 11308.68 |
| 1327881600000 | 11029.49 |
| 1327968000000 | 11121.69 |
| 1328054400000 | 11161.51 |
| 1328140800000 | 11328.72 |
| 1328227200000 | 11263.74 |
| 1328486400000 | 11079.69 |
| 1328572800000 | 11039.88 |
| 1328659200000 | 11240.62 |
| 1328745600000 | 11034.33 |
| 1328832000000 | 10719.98 |
| 1329091200000 | 10890.82 |
| 1329177600000 | 10839.97 |
| 1329264000000 | 10825.39 |
| 1329350400000 | 10715.36 |
| 1329436800000 | 10930.01 |
| 1329696000000 | 10943.84 |
| 1329782400000 | 10931.76 |
| 1329868800000 | 10866.98 |
| 1329955200000 | 10718.86 |
| 1330041600000 | 10497.31 |
| 1330300800000 | 10311.16 |
| 1330387200000 | 10562.77 |
| 1330473600000 | 10886.01 |
| 1330560000000 | 10715.84 |
| 1330646400000 | 10858.54 |
| 1330905600000 | 10752.26 |
| 1330992000000 | 10688.56 |
| 1331078400000 | 10588.12 |
| 1331164800000 | 10632.25 |
| 1331251200000 | 10680.88 |
| 1331510400000 | 10671.5 |
| 1331596800000 | 10710.69 |
| 1331683200000 | 10918.53 |
| 1331769600000 | 10870.34 |
| 1331856000000 | 10860.64 |
| 1332115200000 | 10899.95 |
| 1332201600000 | 10855.6 |
| 1332288000000 | 10927.89 |
| 1332374400000 | 10913.57 |
| 1332460800000 | 10923.57 |
| 1332720000000 | 10877.95 |
| 1332806400000 | 11010.27 |
| 1332892800000 | 11022.97 |
| 1332979200000 | 11047.73 |
| 1333065600000 | 11109.93 |
| 1333324800000 | 11232.64 |
| 1333411200000 | 11432.11 |
| 1333497600000 | 11115.32 |
| 1333584000000 | 11265.37 |
| 1333670400000 | 11265.37 |
| 1333929600000 | 11162.46 |
| 1334016000000 | 11085.29 |
| 1334102400000 | 11038.08 |
| 1334188800000 | 11082.02 |
| 1334275200000 | 11144.68 |
| 1334534400000 | 11010.96 |
| 1334620800000 | 11031.44 |
| 1334707200000 | 11056 |
| 1334793600000 | 11039.8 |
| 1334880000000 | 11082.52 |
| 1335139200000 | 10999.8 |
| 1335225600000 | 11018.23 |
| 1335312000000 | 10957.24 |
| 1335398400000 | 11042.74 |
| 1335484800000 | 11018.24 |
| 1335744000000 | 11066.17 |
| 1335830400000 | 11110.21 |
| 1335916800000 | 11168.14 |
| 1336003200000 | 11178.35 |
| 1336089600000 | 11155.23 |
| 1336348800000 | 11002.72 |
| 1336435200000 | 11017.91 |
| 1336521600000 | 10813.46 |
| 1336608000000 | 10883.03 |
| 1336694400000 | 10828.36 |
| 1336953600000 | 10630.08 |
| 1337040000000 | 10639.74 |
| 1337126400000 | 10482.57 |
| 1337212800000 | 10472.88 |
| 1337299200000 | 10472.88 |
| 1337558400000 | 10314.31 |
| 1337644800000 | 10557.33 |
| 1337731200000 | 10460.2 |
| 1337817600000 | 10438.21 |
| 1337904000000 | 10105.67 |
| 1338163200000 | 10094.1 |
| 1338249600000 | 10037.02 |
| 1338336000000 | 10049.71 |
| 1338422400000 | 9804.34 |
| 1338508800000 | 9716.26 |
| 1338768000000 | 9350.55 |
| 1338854400000 | 9585.61 |
| 1338940800000 | 10099.79 |
| 1339027200000 | 10016.67 |
| 1339113600000 | 9923.73 |
| 1339372800000 | 10002.41 |
| 1339459200000 | 9977.95 |
| 1339545600000 | 10036.73 |
| 1339632000000 | 9826.86 |
| 1339718400000 | 9931.37 |
| 1339977600000 | 10009.25 |
| 1340064000000 | 10079.88 |
| 1340150400000 | 10254.39 |
| 1340236800000 | 10096.33 |
| 1340323200000 | 10080.73 |
| 1340582400000 | 9983.36 |
| 1340668800000 | 10048.27 |
| 1340755200000 | 10192.53 |
| 1340841600000 | 10028.98 |
| 1340928000000 | 10295.55 |
| 1341187200000 | 10419.59 |
| 1341273600000 | 10614.43 |
| 1341360000000 | 10693.74 |
| 1341446400000 | 10653.6 |
| 1341532800000 | 10572.78 |
| 1341792000000 | 10325.47 |
| 1341878400000 | 10397.9 |
| 1341964800000 | 10449.4 |
| 1342051200000 | 10307.78 |
| 1342137600000 | 10379.31 |
| 1342396800000 | 10454.46 |
| 1342483200000 | 10553.46 |
| 1342569600000 | 10592.42 |
| 1342656000000 | 10640.68 |
| 1342742400000 | 10592.25 |
| 1343001600000 | 10378.65 |
| 1343088000000 | 10295.56 |
| 1343174400000 | 10297.69 |
| 1343260800000 | 10348.15 |
| 1343347200000 | 10702.04 |
| 1343606400000 | 10766.05 |
| 1343692800000 | 10982.47 |
| 1343779200000 | 10988.27 |
| 1343865600000 | 10809.13 |
| 1343952000000 | 10833.93 |
| 1344211200000 | 10811.51 |
| 1344297600000 | 10779.4 |
| 1344384000000 | 10807.98 |
| 1344470400000 | 10981.05 |
| 1344556800000 | 11036.23 |
| 1344816000000 | 10890.48 |
| 1344902400000 | 10940.12 |
| 1344988800000 | 11043.99 |
| 1345075200000 | 11107.04 |
| 1345161600000 | 11117.58 |
| 1345420800000 | 11117.58 |
| 1345507200000 | 11107.04 |
| 1345593600000 | 11117.58 |
| 1345680000000 | 11043.66 |
| 1345766400000 | 10928.13 |
| 1346025600000 | 10915.98 |
| 1346112000000 | 10880.22 |
| 1346198400000 | 10667.23 |
| 1346284800000 | 10464.03 |
| 1346371200000 | 10551.34 |
| 1346630400000 | 10728.4 |
| 1346716800000 | 10661.4 |
| 1346803200000 | 10621.22 |
| 1346889600000 | 10713.81 |
| 1346976000000 | 10836.89 |
| 1347235200000 | 10894.73 |
| 1347321600000 | 10867.04 |
| 1347408000000 | 10922.38 |
| 1347494400000 | 10882.45 |
| 1347580800000 | 11236.78 |
| 1347840000000 | 11258.43 |
| 1347926400000 | 11152.59 |
| 1348012800000 | 11121.77 |
| 1348099200000 | 11049.32 |
| 1348185600000 | 11110.98 |
| 1348444800000 | 10941.72 |
| 1348531200000 | 10988.7 |
| 1348617600000 | 10855.13 |
| 1348704000000 | 10984.55 |
| 1348790400000 | 11074.72 |
| 1349049600000 | 10958.37 |
| 1349136000000 | 11035.93 |
| 1349222400000 | 11044.68 |
| 1349308800000 | 11144.28 |
| 1349395200000 | 11295.94 |
| 1349654400000 | 11240.38 |
| 1349740800000 | 11294.28 |
| 1349827200000 | 11288.79 |
| 1349913600000 | 11276.54 |
| 1350000000000 | 11332.87 |
| 1350259200000 | 11291.92 |
| 1350345600000 | 11385.69 |
| 1350432000000 | 11401.48 |
| 1350518400000 | 11487.88 |
| 1350604800000 | 11371.23 |
| 1350864000000 | 11395.95 |
| 1350950400000 | 11359.28 |
| 1351036800000 | 11373.18 |
| 1351123200000 | 11366.4 |
| 1351209600000 | 11366.4 |
| 1351468800000 | 11338.05 |
| 1351555200000 | 11433.67 |
| 1351641600000 | 11408.05 |
| 1351728000000 | 11340.01 |
| 1351814400000 | 11341.89 |
| 1352073600000 | 11215.06 |
| 1352160000000 | 11246.16 |
| 1352246400000 | 11411.23 |
| 1352332800000 | 11334.59 |
| 1352419200000 | 11373.76 |
| 1352678400000 | 11316.96 |
| 1352764800000 | 11345.17 |
| 1352851200000 | 11435.15 |
| 1352937600000 | 11435.15 |
| 1353024000000 | 11424.15 |
| 1353283200000 | 11249.43 |
| 1353369600000 | 11252.39 |
| 1353456000000 | 11229.58 |
| 1353542400000 | 11305.95 |
| 1353628800000 | 11383.17 |
| 1353888000000 | 11482.71 |
| 1353974400000 | 11353.75 |
| 1354060800000 | 11225.41 |
| 1354147200000 | 11242.38 |
| 1354233600000 | 11055.36 |
| 1354492800000 | 11191.49 |
| 1354579200000 | 10965.88 |
| 1354665600000 | 11007.91 |
| 1354752000000 | 10977.67 |
| 1354838400000 | 10963.52 |
| 1355097600000 | 11055.41 |
| 1355184000000 | 11100.4 |
| 1355270400000 | 11311.33 |
| 1355356800000 | 11303.21 |
| 1355443200000 | 11183.46 |
| 1355702400000 | 11255.58 |
| 1355788800000 | 11240.38 |
| 1355875200000 | 11207.04 |
| 1355961600000 | 11143.16 |
| 1356048000000 | 11107.55 |
| 1356307200000 | 11107.55 |
| 1356393600000 | 11107.55 |
| 1356480000000 | 11162.35 |
| 1356566400000 | 11155.24 |
| 1356652800000 | 11246.86 |
| 1356912000000 | 11246.86 |
| 1357084800000 | 11303.15 |
| 1357171200000 | 11448.41 |
| 1357257600000 | 11481.76 |
| 1357516800000 | 11445.04 |
| 1357603200000 | 11452.66 |
| 1357689600000 | 11344 |
| 1357776000000 | 11159.62 |
| 1357862400000 | 11144.21 |
| 1358121600000 | 11426.66 |
| 1358208000000 | 11536.34 |
| 1358294400000 | 11582.78 |
| 1358380800000 | 11528.02 |
| 1358467200000 | 11772.43 |
| 1358726400000 | 11659.17 |
| 1358812800000 | 11577.54 |
| 1358899200000 | 11609.49 |
| 1358985600000 | 11598.31 |
| 1359072000000 | 11675.63 |
| 1359331200000 | 11543.72 |
| 1359417600000 | 11551.05 |
| 1359504000000 | 11501.33 |
| 1359590400000 | 11554.5 |
| 1359676800000 | 11646.39 |
| 1359936000000 | 11768.4 |
| 1360022400000 | 11746.42 |
| 1360108800000 | 11729.32 |
| 1360195200000 | 11781.64 |
| 1360281600000 | 11795.93 |
| 1360540800000 | 11920.6 |
| 1360627200000 | 12001.68 |
| 1360713600000 | 12036.89 |
| 1360800000000 | 12067.96 |
| 1360886400000 | 12102.12 |
| 1361145600000 | 12103.69 |
| 1361232000000 | 12063.41 |
| 1361318400000 | 12122.09 |
| 1361404800000 | 12107.97 |
| 1361491200000 | 12162.88 |
| 1361750400000 | 12349.74 |
| 1361836800000 | 12219.14 |
| 1361923200000 | 12386.09 |
| 1362009600000 | 12733.85 |
| 1362096000000 | 12793.52 |
| 1362355200000 | 12521.3 |
| 1362441600000 | 12572.9 |
| 1362528000000 | 12753 |
| 1362614400000 | 12688.7 |
| 1362700800000 | 12863.79 |
| 1362960000000 | 12737.6 |
| 1363046400000 | 12737.6 |
| 1363132800000 | 12638.38 |
| 1363219200000 | 12562.03 |
| 1363305600000 | 12642.58 |
| 1363564800000 | 12447.22 |
| 1363651200000 | 12522.09 |
| 1363737600000 | 12512.59 |
| 1363824000000 | 12395.47 |
| 1363910400000 | 12185.59 |
| 1364169600000 | 12296.48 |
| 1364256000000 | 12533.64 |
| 1364342400000 | 12744.35 |
| 1364428800000 | 12759.24 |
| 1364515200000 | 12760.12 |
| 1364774400000 | 12738.25 |
| 1364860800000 | 12795.52 |
| 1364947200000 | 12807.38 |
| 1365033600000 | 12704.35 |
| 1365120000000 | 12576.34 |
| 1365379200000 | 12484.31 |
| 1365465600000 | 12569.76 |
| 1365552000000 | 12573.07 |
| 1365638400000 | 12680.29 |
| 1365724800000 | 12741.61 |
| 1365984000000 | 12614.25 |
| 1366070400000 | 12759.86 |
| 1366156800000 | 12978.44 |
| 1366243200000 | 13038.1 |
| 1366329600000 | 13008.96 |
| 1366588800000 | 12978.34 |
| 1366675200000 | 12936.26 |
| 1366761600000 | 13033.15 |
| 1366848000000 | 12923.12 |
| 1366934400000 | 12973.23 |
| 1367193600000 | 13013.59 |
| 1367280000000 | 12991.12 |
| 1367366400000 | 13179.68 |
| 1367452800000 | 12983.01 |
| 1367539200000 | 12699.97 |
| 1367798400000 | 12864.13 |
| 1367884800000 | 12981.01 |
| 1367971200000 | 13078.86 |
| 1368057600000 | 13078.86 |
| 1368144000000 | 13056.12 |
| 1368403200000 | 12889.46 |
| 1368489600000 | 12976.37 |
| 1368576000000 | 13007.9 |
| 1368662400000 | 13001.81 |
| 1368748800000 | 13140.71 |
| 1369008000000 | 13323.85 |
| 1369094400000 | 13231.24 |
| 1369180800000 | 13309.55 |
| 1369267200000 | 13054.17 |
| 1369353600000 | 13067.49 |
| 1369612800000 | 12826.4 |
| 1369699200000 | 13149.49 |
| 1369785600000 | 13197.59 |
| 1369872000000 | 12872.64 |
| 1369958400000 | 12692.33 |
| 1370217600000 | 12339.05 |
| 1370304000000 | 12505.18 |
| 1370390400000 | 12386.95 |
| 1370476800000 | 12386.95 |
| 1370563200000 | 11998.42 |
| 1370822400000 | 11840.11 |
| 1370908800000 | 11316.01 |
| 1370995200000 | 11587.83 |
| 1371081600000 | 11493.88 |
| 1371168000000 | 11976.19 |
| 1371427200000 | 11891.09 |
| 1371513600000 | 12029.03 |
| 1371600000000 | 11902.26 |
| 1371686400000 | 11341.22 |
| 1371772800000 | 10953.05 |
| 1372032000000 | 10797.23 |
| 1372118400000 | 10721.15 |
| 1372204800000 | 11274.72 |
| 1372291200000 | 11639.94 |
| 1372377600000 | 12034.21 |
| 1372636800000 | 11892.7 |
| 1372723200000 | 11768.18 |
| 1372809600000 | 11396.39 |
| 1372896000000 | 11440.25 |
| 1372982400000 | 11586.21 |
| 1373241600000 | 11127.69 |
| 1373328000000 | 11027.2 |
| 1373414400000 | 11265.86 |
| 1373500800000 | 11630.14 |
| 1373587200000 | 11582.21 |
| 1373846400000 | 11523.32 |
| 1373932800000 | 11546.25 |
| 1374019200000 | 11536.53 |
| 1374105600000 | 11686.86 |
| 1374192000000 | 11753.65 |
| 1374451200000 | 11647.05 |
| 1374537600000 | 11615.65 |
| 1374624000000 | 11435.19 |
| 1374710400000 | 11405.53 |
| 1374796800000 | 11387.4 |
| 1375056000000 | 11163.67 |
| 1375142400000 | 11371.62 |
| 1375228800000 | 11348.75 |
| 1375315200000 | 11530.8 |
| 1375401600000 | 11494.77 |
| 1375660800000 | 11494.77 |
| 1375747200000 | 11494.77 |
| 1375833600000 | 11494.77 |
| 1375920000000 | 11494.77 |
| 1376006400000 | 11494.77 |
| 1376265600000 | 11332.5 |
| 1376352000000 | 11346.25 |
| 1376438400000 | 11498.96 |
| 1376524800000 | 11430.65 |
| 1376611200000 | 11057.6 |
| 1376870400000 | 10125.65 |
| 1376956800000 | 9669.61 |
| 1377043200000 | 9763.22 |
| 1377129600000 | 9582.75 |
| 1377216000000 | 9638.01 |
| 1377475200000 | 9404.92 |
| 1377561600000 | 9039.81 |
| 1377648000000 | 9166.88 |
| 1377734400000 | 9384.19 |
| 1377820800000 | 9609.92 |
| 1378080000000 | 9229.68 |
| 1378166400000 | 9295.44 |
| 1378252800000 | 9101.38 |
| 1378339200000 | 9014.13 |
| 1378425600000 | 9020.04 |
| 1378684800000 | 9392.65 |
| 1378771200000 | 9894.66 |
| 1378857600000 | 9677.81 |
| 1378944000000 | 9771.34 |
| 1379030400000 | 9744.04 |
| 1379289600000 | 10134.7 |
| 1379376000000 | 10009.28 |
| 1379462400000 | 9848.18 |
| 1379548800000 | 10638.24 |
| 1379635200000 | 10348.52 |
| 1379894400000 | 10107.93 |
| 1379980800000 | 9889.7 |
| 1380067200000 | 9693.55 |
| 1380153600000 | 9713.83 |
| 1380240000000 | 9720.06 |
| 1380499200000 | 9349.85 |
| 1380585600000 | 9509.73 |
| 1380672000000 | 9657.88 |
| 1380758400000 | 9752.42 |
| 1380844800000 | 9666.06 |
| 1381104000000 | 9662.51 |
| 1381190400000 | 9808.54 |
| 1381276800000 | 9866.97 |
| 1381363200000 | 10055.03 |
| 1381449600000 | 10293.68 |
| 1381708800000 | 10281.99 |
| 1381795200000 | 10281.99 |
| 1381881600000 | 10216.49 |
| 1381968000000 | 10281.25 |
| 1382054400000 | 10358.44 |
| 1382313600000 | 10405.24 |
| 1382400000000 | 10209.93 |
| 1382486400000 | 10309.63 |
| 1382572800000 | 10577 |
| 1382659200000 | 10675.58 |
| 1382918400000 | 10640.49 |
| 1383004800000 | 10532.15 |
| 1383091200000 | 10524.24 |
| 1383177600000 | 10276.9 |
| 1383264000000 | 9978.73 |
| 1383523200000 | 9964.17 |
| 1383609600000 | 9952.86 |
| 1383696000000 | 9977.34 |
| 1383782400000 | 10113.18 |
| 1383868800000 | 10042.53 |
| 1384128000000 | 9826.29 |
| 1384214400000 | 9621.43 |
| 1384300800000 | 9369.41 |
| 1384387200000 | 9617.14 |
| 1384473600000 | 9473.91 |
| 1384732800000 | 9699.72 |
| 1384819200000 | 9747.09 |
| 1384905600000 | 9524.93 |
| 1384992000000 | 9456.68 |
| 1385078400000 | 9420.25 |
| 1385337600000 | 9410.61 |
| 1385424000000 | 9046.92 |
| 1385510400000 | 9040.3 |
| 1385596800000 | 8948.64 |
| 1385683200000 | 8992.34 |
| 1385942400000 | 9324.04 |
| 1386028800000 | 9161.19 |
| 1386115200000 | 8944.7 |
| 1386201600000 | 8864.8 |
| 1386288000000 | 8751.27 |
| 1386547200000 | 8868.25 |
| 1386633600000 | 9057.27 |
| 1386720000000 | 9080.62 |
| 1386806400000 | 8861 |
| 1386892800000 | 8667.98 |
| 1387152000000 | 8546.18 |
| 1387238400000 | 8709.8 |
| 1387324800000 | 8719.08 |
| 1387411200000 | 8840.06 |
| 1387497600000 | 8722.08 |
| 1387756800000 | 8751.43 |
| 1387843200000 | 8810.03 |
| 1387929600000 | 8810.03 |
| 1388016000000 | 8806.51 |
| 1388102400000 | 8765.99 |
| 1388361600000 | 8940.06 |
| 1388448000000 | 8961.89 |
| 1388620800000 | 9153.99 |
| 1388707200000 | 8964.82 |
| 1388966400000 | 8849.7 |
| 1389052800000 | 8769.99 |
| 1389139200000 | 8801.9 |
| 1389225600000 | 8861.2 |
| 1389312000000 | 9062.15 |
| 1389571200000 | 9559.73 |
| 1389657600000 | 9548.21 |
| 1389744000000 | 9661.87 |
| 1389830400000 | 9540.95 |
| 1389916800000 | 9531.6 |
| 1390176000000 | 9531.87 |
| 1390262400000 | 9531.13 |
| 1390348800000 | 9586.85 |
| 1390435200000 | 9642.59 |
| 1390521600000 | 9458.09 |
| 1390780800000 | 9129.03 |
| 1390867200000 | 9220.95 |
| 1390953600000 | 9421.21 |
| 1391040000000 | 9415.96 |
| 1391126400000 | 9415.96 |
| 1391385600000 | 9277.65 |
| 1391472000000 | 9222.32 |
| 1391558400000 | 9324.61 |
| 1391644800000 | 9428.28 |
| 1391731200000 | 9575.8 |
| 1391990400000 | 9520.77 |
| 1392076800000 | 9593.91 |
| 1392163200000 | 9708.57 |
| 1392249600000 | 9768.16 |
| 1392336000000 | 9933.89 |
| 1392595200000 | 10091.12 |
| 1392681600000 | 10036.11 |
| 1392768000000 | 10204.16 |
| 1392854400000 | 10224.93 |
| 1392940800000 | 10396.43 |
| 1393200000000 | 10395.01 |
| 1393286400000 | 10206.47 |
| 1393372800000 | 10089.17 |
| 1393459200000 | 10131.82 |
| 1393545600000 | 10360.22 |
| 1393804800000 | 10275.98 |
| 1393891200000 | 10308.19 |
| 1393977600000 | 10473.93 |
| 1394064000000 | 10639.55 |
| 1394150400000 | 10607.71 |
| 1394409600000 | 10648.77 |
| 1394496000000 | 10647.49 |
| 1394582400000 | 10550.95 |
| 1394668800000 | 10732.66 |
| 1394755200000 | 11355.47 |
| 1395014400000 | 11387.65 |
| 1395100800000 | 11096.3 |
| 1395187200000 | 11148.65 |
| 1395273600000 | 10660 |
| 1395360000000 | 10642.42 |
| 1395619200000 | 10739.46 |
| 1395705600000 | 10717.59 |
| 1395792000000 | 10755.01 |
| 1395878400000 | 10705.51 |
| 1395964800000 | 10914.94 |
| 1396224000000 | 10927.34 |
| 1396310400000 | 11335.29 |
| 1396396800000 | 11356.11 |
| 1396483200000 | 11411.75 |
| 1396569600000 | 11289.57 |
| 1396828800000 | 11523.83 |
| 1396915200000 | 11571.04 |
| 1397001600000 | 11557.98 |
| 1397088000000 | 11027.92 |
| 1397174400000 | 11125.63 |
| 1397433600000 | 11236.19 |
| 1397520000000 | 11227.62 |
| 1397606400000 | 11226.83 |
| 1397692800000 | 11330.5 |
| 1397779200000 | 11330.5 |
| 1398038400000 | 11299.96 |
| 1398124800000 | 11219.82 |
| 1398211200000 | 11100.87 |
| 1398297600000 | 11134.57 |
| 1398384000000 | 11172.42 |
| 1398643200000 | 10905.67 |
| 1398729600000 | 11037.31 |
| 1398816000000 | 11047.73 |
| 1398902400000 | 11047.73 |
| 1398988800000 | 11122.47 |
| 1399248000000 | 11125.42 |
| 1399334400000 | 11135.24 |
| 1399420800000 | 11136.32 |
| 1399507200000 | 11178.3 |
| 1399593600000 | 11266.89 |
| 1399852800000 | 11327.88 |
| 1399939200000 | 11288.61 |
| 1400025600000 | 11623.93 |
| 1400112000000 | 11637.25 |
| 1400198400000 | 11837.8 |
| 1400457600000 | 11842.44 |
| 1400544000000 | 11408.27 |
| 1400630400000 | 11429.38 |
| 1400716800000 | 11594.3 |
| 1400803200000 | 11521.48 |
| 1401062400000 | 11534.95 |
| 1401148800000 | 11534.95 |
| 1401235200000 | 11534.45 |
| 1401321600000 | 11521.05 |
| 1401408000000 | 11099.64 |
| 1401667200000 | 11095.79 |
| 1401753600000 | 11171.17 |
| 1401840000000 | 10988.04 |
| 1401926400000 | 11029.64 |
| 1402012800000 | 11062.5 |
| 1402272000000 | 10995.94 |
| 1402358400000 | 11204.56 |
| 1402444800000 | 11229.51 |
| 1402531200000 | 11155.04 |
| 1402617600000 | 11133.77 |
| 1402876800000 | 10976.2 |
| 1402963200000 | 10994.47 |
| 1403049600000 | 10839.84 |
| 1403136000000 | 10848.39 |
| 1403222400000 | 10799.3 |
| 1403481600000 | 10814.16 |
| 1403568000000 | 10837.05 |
| 1403654400000 | 10697.16 |
| 1403740800000 | 10769.16 |
| 1403827200000 | 10795.54 |
| 1404086400000 | 11010.6 |
| 1404172800000 | 11063.84 |
| 1404259200000 | 11093.37 |
| 1404345600000 | 10960.67 |
| 1404432000000 | 11080.82 |
| 1404691200000 | 11506.16 |
| 1404777600000 | 11769.44 |
| 1404864000000 | 11755.75 |
| 1404950400000 | 12067.92 |
| 1405036800000 | 11891.02 |
| 1405296000000 | 11784.11 |
| 1405382400000 | 11853.54 |
| 1405468800000 | 11978.59 |
| 1405555200000 | 11921.5 |
| 1405641600000 | 12053.89 |
| 1405900800000 | 12181.42 |
| 1405987200000 | 12061.32 |
| 1406073600000 | 12110.01 |
| 1406160000000 | 12049.5 |
| 1406246400000 | 11976.32 |
| 1406505600000 | 11962.46 |
| 1406592000000 | 11976.32 |
| 1406678400000 | 11962.46 |
| 1406764800000 | 11962.46 |
| 1406851200000 | 11962.46 |
| 1407110400000 | 11892.19 |
| 1407196800000 | 11888.59 |
| 1407283200000 | 11672.75 |
| 1407369600000 | 11656.85 |
| 1407456000000 | 11629.82 |
| 1407715200000 | 11923.04 |
| 1407801600000 | 11924.97 |
| 1407888000000 | 11995.89 |
| 1407974400000 | 11950.51 |
| 1408060800000 | 11914.32 |
| 1408320000000 | 11911.91 |
| 1408406400000 | 11887.65 |
| 1408492800000 | 11972.61 |
| 1408579200000 | 12059.58 |
| 1408665600000 | 12029.11 |
| 1408924800000 | 11953.97 |
| 1409011200000 | 11870.65 |
| 1409097600000 | 11945.14 |
| 1409184000000 | 11941.57 |
| 1409270400000 | 11703.15 |
| 1409529600000 | 11849.6 |
| 1409616000000 | 11861.53 |
| 1409702400000 | 11905.97 |
| 1409788800000 | 11837.85 |
| 1409875200000 | 11904.68 |
| 1410134400000 | 12022.61 |
| 1410220800000 | 11916.71 |
| 1410307200000 | 11743.46 |
| 1410393600000 | 11670.99 |
| 1410480000000 | 11636.6 |
| 1410739200000 | 11564.23 |
| 1410825600000 | 11489.31 |
| 1410912000000 | 11620.21 |
| 1410998400000 | 11741.49 |
| 1411084800000 | 11826.81 |
| 1411344000000 | 11847.17 |
| 1411430400000 | 11758.36 |
| 1411516800000 | 11687.55 |
| 1411603200000 | 11745.87 |
| 1411689600000 | 11487.69 |
| 1411948800000 | 11441.46 |
| 1412035200000 | 11428.44 |
| 1412121600000 | 11434.74 |
| 1412208000000 | 10988.21 |
| 1412294400000 | 10872.02 |
| 1412553600000 | 11046.57 |
| 1412640000000 | 11152.19 |
| 1412726400000 | 10899.83 |
| 1412812800000 | 11029.89 |
| 1412899200000 | 10923.43 |
| 1413158400000 | 10803.31 |
| 1413244800000 | 10857.01 |
| 1413331200000 | 11020.98 |
| 1413417600000 | 10952.33 |
| 1413504000000 | 11267.64 |
| 1413763200000 | 11387.12 |
| 1413849600000 | 11365.81 |
| 1413936000000 | 11473.2 |
| 1414022400000 | 11523.96 |
| 1414108800000 | 11483.28 |
| 1414368000000 | 11277.73 |
| 1414454400000 | 11181.03 |
| 1414540800000 | 11489.57 |
| 1414627200000 | 11399.97 |
| 1414713600000 | 11520.23 |
| 1414972800000 | 11506.19 |
| 1415059200000 | 11453.72 |
| 1415145600000 | 11461.2 |
| 1415232000000 | 11353.09 |
| 1415318400000 | 11184.05 |
| 1415577600000 | 11133.49 |
| 1415664000000 | 11318.35 |
| 1415750400000 | 11412.74 |
| 1415836800000 | 11429.37 |
| 1415923200000 | 11477.95 |
| 1416182400000 | 11461.88 |
| 1416268800000 | 11641.25 |
| 1416355200000 | 11697.8 |
| 1416441600000 | 11539.95 |
| 1416528000000 | 11606.68 |
| 1416787200000 | 11693.6 |
| 1416873600000 | 11590 |
| 1416960000000 | 11658.12 |
| 1417046400000 | 11672.9 |
| 1417132800000 | 11655.63 |
| 1417392000000 | 11681.99 |
| 1417478400000 | 11706.52 |
| 1417564800000 | 11625.29 |
| 1417651200000 | 11607.09 |
| 1417737600000 | 11662.28 |
| 1417996800000 | 11519.43 |
| 1418083200000 | 11478.9 |
| 1418169600000 | 11616.85 |
| 1418256000000 | 11552.44 |
| 1418342400000 | 11480.44 |
| 1418601600000 | 11110.18 |
| 1418688000000 | 10919.2 |
| 1418774400000 | 10975.57 |
| 1418860800000 | 11261.82 |
| 1418947200000 | 11385.2 |
| 1419206400000 | 11407.82 |
| 1419292800000 | 11454.02 |
| 1419379200000 | 11506.72 |
| 1419465600000 | 11506.72 |
| 1419552000000 | 11507.95 |
| 1419811200000 | 11531.78 |
| 1419897600000 | 11583.64 |
| 1419984000000 | 11641.34 |
| 1420156800000 | 11555.13 |
| 1420416000000 | 11381.11 |
| 1420502400000 | 11246.77 |
| 1420588800000 | 11270.67 |
| 1420675200000 | 11314.03 |
| 1420761600000 | 11356.61 |
| 1421020800000 | 11305.3 |
| 1421107200000 | 11375.4 |
| 1421193600000 | 11253.09 |
| 1421280000000 | 11404.37 |
| 1421366400000 | 11261.02 |
| 1421625600000 | 11215.14 |
| 1421712000000 | 11271.47 |
| 1421798400000 | 11471.56 |
| 1421884800000 | 11545.74 |
| 1421971200000 | 11800.82 |
| 1422230400000 | 11630.86 |
| 1422316800000 | 11653.74 |
| 1422403200000 | 11607.69 |
| 1422489600000 | 11493.72 |
| 1422576000000 | 11433.18 |
| 1422835200000 | 11390.56 |
| 1422921600000 | 11474.04 |
| 1423008000000 | 11631.69 |
| 1423094400000 | 11479.88 |
| 1423180800000 | 11613.09 |
| 1423440000000 | 11631.4 |
| 1423526400000 | 11565.03 |
| 1423612800000 | 11620.77 |
| 1423699200000 | 11580.86 |
| 1423785600000 | 11707.05 |
| 1424044800000 | 11592.86 |
| 1424131200000 | 11629.77 |
| 1424217600000 | 11685.59 |
| 1424304000000 | 11685.59 |
| 1424390400000 | 11714.82 |
| 1424649600000 | 11719.65 |
| 1424736000000 | 11716.26 |
| 1424822400000 | 11848.37 |
| 1424908800000 | 11824.29 |
| 1424995200000 | 11687.96 |
| 1425254400000 | 11727.28 |
| 1425340800000 | 11746.97 |
| 1425427200000 | 11658.72 |
| 1425513600000 | 11665.15 |
| 1425600000000 | 11872.47 |
| 1425859200000 | 11633.22 |
| 1425945600000 | 11619.52 |
| 1426032000000 | 11442.21 |
| 1426118400000 | 11448.09 |
| 1426204800000 | 11412.6 |
| 1426464000000 | 11433.71 |
| 1426550400000 | 11478.44 |
| 1426636800000 | 11462.12 |
| 1426723200000 | 11677.63 |
| 1426809600000 | 11556.01 |
| 1427068800000 | 11661.69 |
| 1427155200000 | 11782.43 |
| 1427241600000 | 11657.04 |
| 1427328000000 | 11547.29 |
| 1427414400000 | 11594.53 |
| 1427673600000 | 11683.7 |
| 1427760000000 | 11891.88 |
| 1427846400000 | 11729.53 |
| 1427932800000 | 11727.24 |
| 1428019200000 | 11727.24 |
| 1428278400000 | 11868.9 |
| 1428364800000 | 11937.31 |
| 1428451200000 | 11843.58 |
| 1428537600000 | 11935.5 |
| 1428624000000 | 11913.39 |
| 1428883200000 | 11795.35 |
| 1428969600000 | 11729.95 |
| 1429056000000 | 11785.79 |
| 1429142400000 | 11862.73 |
| 1429228800000 | 11834.83 |
| 1429488000000 | 11765.8 |
| 1429574400000 | 11871.34 |
| 1429660800000 | 11886.18 |
| 1429747200000 | 11850.74 |
| 1429833600000 | 11899.91 |
| 1430092800000 | 11354.02 |
| 1430179200000 | 11272.04 |
| 1430265600000 | 10940.87 |
| 1430352000000 | 10757.55 |
| 1430438400000 | 10757.55 |
| 1430697600000 | 10981.08 |
| 1430784000000 | 11001.83 |
| 1430870400000 | 11045.28 |
| 1430956800000 | 10925.54 |
| 1431043200000 | 11092.1 |
| 1431302400000 | 11048.24 |
| 1431388800000 | 11060.56 |
| 1431475200000 | 11213.4 |
| 1431561600000 | 11213.4 |
| 1431648000000 | 11149.36 |
| 1431907200000 | 11130.85 |
| 1431993600000 | 11241.25 |
| 1432080000000 | 11285.33 |
| 1432166400000 | 11461.47 |
| 1432252800000 | 11418.92 |
| 1432512000000 | 11332.87 |
| 1432598400000 | 11343.72 |
| 1432684800000 | 11169.42 |
| 1432771200000 | 11119.27 |
| 1432857600000 | 11058.86 |
| 1433116800000 | 11032.62 |
| 1433203200000 | 11032.62 |
| 1433289600000 | 10820.09 |
| 1433376000000 | 10689.4 |
| 1433462400000 | 10738.42 |
| 1433721600000 | 10501.11 |
| 1433808000000 | 10262.64 |
| 1433894400000 | 10308.23 |
| 1433980800000 | 10256.39 |
| 1434067200000 | 10301.02 |
| 1434326400000 | 10084.13 |
| 1434412800000 | 10215.48 |
| 1434499200000 | 10413.36 |
| 1434585600000 | 10425.08 |
| 1434672000000 | 10521.04 |
| 1434931200000 | 10465.76 |
| 1435017600000 | 10436.47 |
| 1435104000000 | 10407.77 |
| 1435190400000 | 10258.64 |
| 1435276800000 | 10327.18 |
| 1435536000000 | 10262.31 |
| 1435622400000 | 10342.9 |
| 1435708800000 | 10334.88 |
| 1435795200000 | 10446.2 |
| 1435881600000 | 10504.77 |
| 1436140800000 | 10332.81 |
| 1436227200000 | 10264.2 |
| 1436313600000 | 10148.87 |
| 1436400000000 | 10100.79 |
| 1436486400000 | 10156.16 |
| 1436745600000 | 10274.03 |
| 1436832000000 | 10299.67 |
| 1436918400000 | 10169.86 |
| 1437004800000 | 10169.86 |
| 1437091200000 | 10169.86 |
| 1437350400000 | 10183.44 |
| 1437436800000 | 10169.86 |
| 1437523200000 | 10265.27 |
| 1437609600000 | 10197.78 |
| 1437696000000 | 10046.47 |
| 1437955200000 | 9767.79 |
| 1438041600000 | 9612.9 |
| 1438128000000 | 9611.62 |
| 1438214400000 | 9613.83 |
| 1438300800000 | 9828.98 |
| 1438560000000 | 9911.75 |
| 1438646400000 | 9853.46 |
| 1438732800000 | 10074.84 |
| 1438819200000 | 9963.85 |
| 1438905600000 | 9872.66 |
| 1439164800000 | 9835.57 |
| 1439251200000 | 9448.79 |
| 1439337600000 | 8998.39 |
| 1439424000000 | 9291.11 |
| 1439510400000 | 9271.88 |
| 1439769600000 | 9284.68 |
| 1439856000000 | 9066.28 |
| 1439942400000 | 8978.74 |
| 1440028800000 | 8872.74 |
| 1440115200000 | 8560.63 |
| 1440374400000 | 8073.12 |
| 1440460800000 | 8244.15 |
| 1440547200000 | 8286.71 |
| 1440633600000 | 8860.85 |
| 1440720000000 | 8918.58 |
| 1440979200000 | 9009.2 |
| 1441065600000 | 8721.23 |
| 1441152000000 | 8701.34 |
| 1441238400000 | 8768.2 |
| 1441324800000 | 8749.24 |
| 1441584000000 | 8363.65 |
| 1441670400000 | 8373.74 |
| 1441756800000 | 8436.84 |
| 1441843200000 | 8383.95 |
| 1441929600000 | 8457.68 |
| 1442188800000 | 8523.03 |
| 1442275200000 | 8356.74 |
| 1442361600000 | 8278.03 |
| 1442448000000 | 8403.34 |
| 1442534400000 | 8406.82 |
| 1442793600000 | 8321.9 |
| 1442880000000 | 8217.63 |
| 1442966400000 | 7842.28 |
| 1443052800000 | 7839.52 |
| 1443139200000 | 7742.71 |
| 1443398400000 | 7485.74 |
| 1443484800000 | 7669.64 |
| 1443571200000 | 7745.77 |
| 1443657600000 | 7761.35 |
| 1443744000000 | 7656.58 |
| 1444003200000 | 8139.95 |
| 1444089600000 | 8702.98 |
| 1444176000000 | 9109.02 |
| 1444262400000 | 9113.03 |
| 1444348800000 | 9707.78 |
| 1444608000000 | 9797.57 |
| 1444694400000 | 9124.9 |
| 1444780800000 | 9132.36 |
| 1444867200000 | 9379.99 |
| 1444953600000 | 9392.77 |
| 1445212800000 | 9543.19 |
| 1445299200000 | 9469.66 |
| 1445385600000 | 9473.37 |
| 1445472000000 | 9424.03 |
| 1445558400000 | 9648.7 |
| 1445817600000 | 9730.83 |
| 1445904000000 | 9694.52 |
| 1445990400000 | 9623.67 |
| 1446076800000 | 9127.52 |
| 1446163200000 | 9021.14 |
| 1446422400000 | 9152.47 |
| 1446508800000 | 9440.91 |
| 1446595200000 | 9674.38 |
| 1446681600000 | 9580.9 |
| 1446768000000 | 9576.73 |
| 1447027200000 | 9321.32 |
| 1447113600000 | 9206.56 |
| 1447200000000 | 9329.37 |
| 1447286400000 | 9311.59 |
| 1447372800000 | 9352.03 |
| 1447632000000 | 9192.09 |
| 1447718400000 | 9337.25 |
| 1447804800000 | 9354.5 |
| 1447891200000 | 9372.22 |
| 1447977600000 | 9535.8 |
| 1448236800000 | 9403.57 |
| 1448323200000 | 9420.55 |
| 1448409600000 | 9529.46 |
| 1448496000000 | 9612.49 |
| 1448582400000 | 9449.57 |
| 1448841600000 | 8991.72 |
| 1448928000000 | 9489.97 |
| 1449014400000 | 9446.42 |
| 1449100800000 | 9426.59 |
| 1449187200000 | 9399.61 |
| 1449446400000 | 9427.52 |
| 1449532800000 | 9207.42 |
| 1449619200000 | 9200.91 |
| 1449705600000 | 9200.83 |
| 1449792000000 | 8964.88 |
| 1450051200000 | 8879.84 |
| 1450137600000 | 9003.83 |
| 1450224000000 | 9195.49 |
| 1450310400000 | 9450.93 |
| 1450396800000 | 9273.19 |
| 1450656000000 | 9434.25 |
| 1450742400000 | 9519.38 |
| 1450828800000 | 9514.35 |
| 1450915200000 | 9526.43 |
| 1451001600000 | 9526.43 |
| 1451260800000 | 9608.15 |
| 1451347200000 | 9546.08 |
| 1451433600000 | 9562.06 |
| 1451520000000 | 9560.74 |
| 1451865600000 | 9388.53 |
| 1451952000000 | 9552.75 |
| 1452038400000 | 9597.01 |
| 1452124800000 | 9392.46 |
| 1452211200000 | 9454.2 |
| 1452470400000 | 9299.23 |
| 1452556800000 | 9446.96 |
| 1452643200000 | 9592.09 |
| 1452729600000 | 9451.08 |
| 1452816000000 | 9422.38 |
| 1453075200000 | 9312.87 |
| 1453161600000 | 9417.32 |
| 1453248000000 | 9209.62 |
| 1453334400000 | 9233.52 |
| 1453420800000 | 9458.39 |
| 1453680000000 | 9546.91 |
| 1453766400000 | 9487.83 |
| 1453852800000 | 9625.68 |
| 1453939200000 | 9645.21 |
| 1454025600000 | 9804.78 |
| 1454284800000 | 9895.17 |
| 1454371200000 | 9695.7 |
| 1454457600000 | 9668.04 |
| 1454544000000 | 9963.2 |
| 1454630400000 | 10396.71 |
| 1454889600000 | 10400.54 |
| 1454976000000 | 10301.26 |
| 1455062400000 | 10349.19 |
| 1455148800000 | 10516.32 |
| 1455235200000 | 10259.1 |
| 1455494400000 | 10411.33 |
| 1455580800000 | 10408.4 |
| 1455667200000 | 10367.6 |
| 1455753600000 | 10420.05 |
| 1455840000000 | 10118.52 |
| 1456099200000 | 10111.18 |
| 1456185600000 | 9994.86 |
| 1456272000000 | 9970.5 |
| 1456358400000 | 9973.63 |
| 1456444800000 | 10237.18 |
| 1456704000000 | 10308.82 |
| 1456790400000 | 10332.46 |
| 1456876800000 | 10530.11 |
| 1456963200000 | 10627.95 |
| 1457049600000 | 10735.82 |
| 1457308800000 | 10738.89 |
| 1457395200000 | 10633.96 |
| 1457481600000 | 10638.86 |
| 1457568000000 | 10667.22 |
| 1457654400000 | 10743.68 |
| 1457913600000 | 10903.04 |
| 1458000000000 | 10721.3 |
| 1458086400000 | 10674.34 |
| 1458172800000 | 10883.14 |
| 1458259200000 | 10889.14 |
| 1458518400000 | 10881.99 |
| 1458604800000 | 10823.91 |
| 1458691200000 | 10735.99 |
| 1458777600000 | 10617.65 |
| 1458864000000 | 10617.68 |
| 1459123200000 | 10389.94 |
| 1459209600000 | 10339.65 |
| 1459296000000 | 10582.14 |
| 1459382400000 | 10693.33 |
| 1459468800000 | 10779.65 |
| 1459728000000 | 10840.22 |
| 1459814400000 | 10782.59 |
| 1459900800000 | 10763.52 |
| 1459987200000 | 10827.53 |
| 1460073600000 | 10760.86 |
| 1460332800000 | 10568.05 |
| 1460419200000 | 10721.97 |
| 1460505600000 | 10726.7 |
| 1460592000000 | 10585.5 |
| 1460678400000 | 10714.14 |
| 1460937600000 | 10847.47 |
| 1461024000000 | 10866.65 |
| 1461110400000 | 10898.31 |
| 1461196800000 | 10957.6 |
| 1461283200000 | 10961.96 |
| 1461542400000 | 10888.37 |
| 1461628800000 | 10672.49 |
| 1461715200000 | 10626.65 |
| 1461801600000 | 10591.52 |
| 1461888000000 | 10541.59 |
| 1462147200000 | 10495.61 |
| 1462233600000 | 10516.02 |
| 1462320000000 | 10506.21 |
| 1462406400000 | 10500.5 |
| 1462492800000 | 10506.21 |
| 1462752000000 | 10328.44 |
| 1462838400000 | 10435.32 |
| 1462924800000 | 10505.74 |
| 1463011200000 | 10458.48 |
| 1463097600000 | 10260.37 |
| 1463356800000 | 10193.82 |
| 1463443200000 | 10163.08 |
| 1463529600000 | 10107.22 |
| 1463616000000 | 9937.74 |
| 1463702400000 | 9931.92 |
| 1463961600000 | 10060.93 |
| 1464048000000 | 9938.22 |
| 1464134400000 | 10127.53 |
| 1464220800000 | 10197.24 |
| 1464307200000 | 10299.18 |
| 1464566400000 | 10308.12 |
| 1464652800000 | 10167.97 |
| 1464739200000 | 10262.4 |
| 1464825600000 | 10217.19 |
| 1464912000000 | 10312.91 |
| 1465171200000 | 10639.17 |
| 1465257600000 | 10814.98 |
| 1465344000000 | 10751.28 |
| 1465430400000 | 10611.31 |
| 1465516800000 | 10510.84 |
| 1465776000000 | 10423.14 |
| 1465862400000 | 10386.99 |
| 1465948800000 | 10428.91 |
| 1466035200000 | 10430.19 |
| 1466121600000 | 10481.72 |
| 1466380800000 | 10576.47 |
| 1466467200000 | 10596 |
| 1466553600000 | 10676 |
| 1466640000000 | 10669.2 |
| 1466726400000 | 10442.79 |
| 1466985600000 | 10461.85 |
| 1467072000000 | 10791.52 |
| 1467158400000 | 11102.4 |
| 1467244800000 | 11146.35 |
| 1467331200000 | 11113.22 |
| 1467590400000 | 11118.63 |
| 1467676800000 | 11122.72 |
| 1467763200000 | 11117.46 |
| 1467849600000 | 11118.48 |
| 1467936000000 | 11128.71 |
| 1468195200000 | 11429.97 |
| 1468281600000 | 11522.43 |
| 1468368000000 | 11640.69 |
| 1468454400000 | 11453.49 |
| 1468540800000 | 11560.47 |
| 1468800000000 | 11608.84 |
| 1468886400000 | 11796.93 |
| 1468972800000 | 11903.57 |
| 1469059200000 | 11784.91 |
| 1469145600000 | 11721.65 |
| 1469404800000 | 11756.88 |
| 1469491200000 | 11774.56 |
| 1469577600000 | 11951.98 |
| 1469664000000 | 12013.01 |
| 1469750400000 | 11944.16 |
| 1470009600000 | 12420.97 |
| 1470096000000 | 12323.11 |
| 1470182400000 | 12189.91 |
| 1470268800000 | 12233.04 |
| 1470355200000 | 12443.12 |
| 1470614400000 | 12598.45 |
| 1470700800000 | 12538.96 |
| 1470787200000 | 12490.04 |
| 1470873600000 | 12391.04 |
| 1470960000000 | 12294.86 |
| 1471219200000 | 12189.78 |
| 1471305600000 | 12307.89 |
| 1471392000000 | 12306.6 |
| 1471478400000 | 12543.49 |
| 1471564800000 | 12351.74 |
| 1471824000000 | 12351.79 |
| 1471910400000 | 12302.18 |
| 1471996800000 | 12288.15 |
| 1472083200000 | 12408.73 |
| 1472169600000 | 12414.64 |
| 1472428800000 | 12138.6 |
| 1472515200000 | 12131.44 |
| 1472601600000 | 12209.09 |
| 1472688000000 | 12081.95 |
| 1472774400000 | 12144.72 |
| 1473033600000 | 12273.9 |
| 1473120000000 | 12377.18 |
| 1473206400000 | 12448.61 |
| 1473292800000 | 12404.45 |
| 1473379200000 | 12144.62 |
| 1473638400000 | 12136.03 |
| 1473724800000 | 11952.46 |
| 1473811200000 | 11765.01 |
| 1473897600000 | 12151.84 |
| 1473984000000 | 12093.86 |
| 1474243200000 | 12234.72 |
| 1474329600000 | 12237.03 |
| 1474416000000 | 12341.88 |
| 1474502400000 | 12524.16 |
| 1474588800000 | 12552.19 |
| 1474848000000 | 12529.42 |
| 1474934400000 | 12860.21 |
| 1475020800000 | 12788.3 |
| 1475107200000 | 12812.55 |
| 1475193600000 | 12530.71 |
| 1475452800000 | 12838.54 |
| 1475539200000 | 12866.45 |
| 1475625600000 | 12704.5 |
| 1475712000000 | 12644.38 |
| 1475798400000 | 12536.91 |
| 1476057600000 | 12468.24 |
| 1476144000000 | 12495.91 |
| 1476230400000 | 12434.02 |
| 1476316800000 | 12361.87 |
| 1476403200000 | 12562.68 |
| 1476662400000 | 12545.83 |
| 1476748800000 | 12649.64 |
| 1476835200000 | 12593.99 |
| 1476921600000 | 12537.68 |
| 1477008000000 | 12534.18 |
| 1477267200000 | 12557.65 |
| 1477353600000 | 12492.33 |
| 1477440000000 | 12469.57 |
| 1477526400000 | 12535.2 |
| 1477612800000 | 12511.91 |
| 1477872000000 | 12526.6 |
| 1477958400000 | 12518.06 |
| 1478044800000 | 12525.33 |
| 1478131200000 | 12297.07 |
| 1478217600000 | 12367.09 |
| 1478476800000 | 12373.6 |
| 1478563200000 | 12642.28 |
| 1478649600000 | 12389.25 |
| 1478736000000 | 12400.52 |
| 1478822400000 | 11577.79 |
| 1479081600000 | 11157.06 |
| 1479168000000 | 11159.33 |
| 1479254400000 | 11474.31 |
| 1479340800000 | 11492.71 |
| 1479427200000 | 11416.53 |
| 1479686400000 | 11360.45 |
| 1479772800000 | 11380.85 |
| 1479859200000 | 11365.32 |
| 1479945600000 | 10984.38 |
| 1480032000000 | 11022.92 |
| 1480291200000 | 11014.56 |
| 1480377600000 | 11016.46 |
| 1480464000000 | 11025.94 |
| 1480550400000 | 11230.39 |
| 1480636800000 | 11399.76 |
| 1480896000000 | 11503.28 |
| 1480982400000 | 11552.11 |
| 1481068800000 | 11560.08 |
| 1481155200000 | 11718.04 |
| 1481241600000 | 11707.13 |
| 1481500800000 | 11703.86 |
| 1481587200000 | 11747.61 |
| 1481673600000 | 11677.71 |
| 1481760000000 | 11535.3 |
| 1481846400000 | 11425.84 |
| 1482105600000 | 11361.78 |
| 1482192000000 | 11234.41 |
| 1482278400000 | 11135.17 |
| 1482364800000 | 10998.65 |
| 1482451200000 | 10920.57 |
| 1482710400000 | 10920.61 |
| 1482796800000 | 11129.66 |
| 1482883200000 | 11379.13 |
| 1482969600000 | 11707.14 |
| 1483056000000 | 11726.01 |
| 1483315200000 | 11726.01 |
| 1483401600000 | 11719.36 |
| 1483488000000 | 11821.21 |
| 1483574400000 | 11932.83 |
| 1483660800000 | 11959.18 |
| 1483920000000 | 11849.07 |
| 1484006400000 | 11910.67 |
| 1484092800000 | 11802.47 |
| 1484179200000 | 11793.71 |
| 1484265600000 | 11751.84 |
| 1484524800000 | 11656.07 |
| 1484611200000 | 11685.93 |
| 1484697600000 | 11799.54 |
| 1484784000000 | 11769.53 |
| 1484870400000 | 11570.17 |
| 1485129600000 | 11601.74 |
| 1485216000000 | 11723.74 |
| 1485302400000 | 11699.07 |
| 1485388800000 | 11795.31 |
| 1485475200000 | 11782.53 |
| 1485734400000 | 11740.24 |
| 1485820800000 | 11671.18 |
| 1485907200000 | 11803.86 |
| 1485993600000 | 11871.15 |
| 1486080000000 | 11884.34 |
| 1486339200000 | 12010.98 |
| 1486425600000 | 11976.81 |
| 1486512000000 | 11921.33 |
| 1486598400000 | 11978.15 |
| 1486684800000 | 11906.76 |
| 1486944000000 | 12030.32 |
| 1487030400000 | 11932.11 |
| 1487116800000 | 11926.06 |
| 1487203200000 | 11946.49 |
| 1487289600000 | 11831.15 |
| 1487548800000 | 11839.64 |
| 1487635200000 | 11809.04 |
| 1487721600000 | 11871.68 |
| 1487808000000 | 11883.85 |
| 1487894400000 | 11958.96 |
| 1488153600000 | 11926.61 |
| 1488240000000 | 11970.68 |
| 1488326400000 | 11930.25 |
| 1488412800000 | 11989.68 |
| 1488499200000 | 11963.51 |
| 1488758400000 | 12074.98 |
| 1488844800000 | 12070.9 |
| 1488931200000 | 11996.29 |
| 1489017600000 | 12026.76 |
| 1489104000000 | 11991.13 |
| 1489363200000 | 12030.64 |
| 1489449600000 | 12079.47 |
| 1489536000000 | 12078.16 |
| 1489622400000 | 12377.93 |
| 1489708800000 | 12443.93 |
| 1489968000000 | 12478.47 |
| 1490054400000 | 12484.54 |
| 1490140800000 | 12504.08 |
| 1490227200000 | 12628.35 |
| 1490313600000 | 12636.97 |
| 1490572800000 | 12556.64 |
| 1490659200000 | 12555.13 |
| 1490745600000 | 12717.99 |
| 1490832000000 | 12712.98 |
| 1490918400000 | 12602.72 |
| 1491177600000 | 12727.42 |
| 1491264000000 | 12846.59 |
| 1491350400000 | 12914.91 |
| 1491436800000 | 12950.36 |
| 1491523200000 | 12849.29 |
| 1491782400000 | 12863.58 |
| 1491868800000 | 12808.26 |
| 1491955200000 | 12853.04 |
| 1492041600000 | 12749.88 |
| 1492128000000 | 12749.89 |
| 1492387200000 | 12552.95 |
| 1492473600000 | 12643.66 |
| 1492560000000 | 12644.67 |
| 1492646400000 | 12671.03 |
| 1492732800000 | 12979.94 |
| 1492992000000 | 12984.44 |
| 1493078400000 | 13057.04 |
| 1493164800000 | 13223.12 |
| 1493251200000 | 13070.68 |
| 1493337600000 | 13025.94 |
| 1493596800000 | 13021.43 |
| 1493683200000 | 13100.78 |
| 1493769600000 | 13089.22 |
| 1493856000000 | 13183.04 |
| 1493942400000 | 13187.25 |
| 1494201600000 | 13294.22 |
| 1494288000000 | 13236.82 |
| 1494374400000 | 13183.71 |
| 1494460800000 | 13201.69 |
| 1494547200000 | 13293.58 |
| 1494806400000 | 13386.91 |
| 1494892800000 | 13179 |
| 1494979200000 | 13026.5 |
| 1495065600000 | 13123.03 |
| 1495152000000 | 13590.89 |
| 1495411200000 | 13511.91 |
| 1495497600000 | 13432.15 |
| 1495584000000 | 13347.49 |
| 1495670400000 | 13342.34 |
| 1495756800000 | 13414.18 |
| 1496016000000 | 13408.27 |
| 1496102400000 | 13337.19 |
| 1496188800000 | 13397.62 |
| 1496275200000 | 13394.4 |
| 1496361600000 | 13546.15 |
| 1496620800000 | 13633.53 |
| 1496707200000 | 13495.22 |
| 1496793600000 | 13543.83 |
| 1496880000000 | 13482.45 |
| 1496966400000 | 13364.29 |
| 1497225600000 | 13454.86 |
| 1497312000000 | 13527.91 |
| 1497398400000 | 13751.74 |
| 1497484800000 | 13698.33 |
| 1497571200000 | 13554.19 |
| 1497830400000 | 13623.57 |
| 1497916800000 | 13809.25 |
| 1498003200000 | 13840.06 |
| 1498089600000 | 13832.83 |
| 1498176000000 | 13844.26 |
| 1498435200000 | 13846.66 |
| 1498521600000 | 13847.03 |
| 1498608000000 | 13836.15 |
| 1498694400000 | 13829.14 |
| 1498780800000 | 13845.74 |
| 1499040000000 | 14143.11 |
| 1499126400000 | 14003.97 |
| 1499212800000 | 13902.69 |
| 1499299200000 | 13936.12 |
| 1499385600000 | 13880.56 |
| 1499644800000 | 13741.14 |
| 1499731200000 | 13746.29 |
| 1499817600000 | 13882.01 |
| 1499904000000 | 13946.58 |
| 1499990400000 | 13950.73 |
| 1500249600000 | 13982.43 |
| 1500336000000 | 13973.16 |
| 1500422400000 | 13874.38 |
| 1500508800000 | 13926.92 |
| 1500595200000 | 13705.84 |
| 1500854400000 | 13878.63 |
| 1500940800000 | 13892.02 |
| 1501027200000 | 13852.02 |
| 1501113600000 | 13852.5 |
| 1501200000000 | 13838.98 |
| 1501459200000 | 13866.43 |
| 1501545600000 | 13829.37 |
| 1501632000000 | 13907.51 |
| 1501718400000 | 13732.48 |
| 1501804800000 | 13724.69 |
| 1502064000000 | 13698.78 |
| 1502150400000 | 13879.97 |
| 1502236800000 | 13880.09 |
| 1502323200000 | 13853.57 |
| 1502409600000 | 13671 |
| 1502668800000 | 13772.08 |
| 1502755200000 | 13788.12 |
| 1502841600000 | 13933.78 |
| 1502928000000 | 13935.65 |
| 1503014400000 | 13942.79 |
| 1503273600000 | 13925.61 |
| 1503360000000 | 13977.74 |
| 1503446400000 | 14027.72 |
| 1503532800000 | 13986.67 |
| 1503619200000 | 14045.59 |
| 1503878400000 | 14028.77 |
| 1503964800000 | 13959.98 |
| 1504051200000 | 13937.02 |
| 1504137600000 | 13883.13 |
| 1504224000000 | 13893.33 |
| 1504483200000 | 13731.58 |
| 1504569600000 | 13743.61 |
| 1504656000000 | 13742.78 |
| 1504742400000 | 13812.1 |
| 1504828800000 | 13997.88 |
| 1505088000000 | 14050.73 |
| 1505174400000 | 14043.24 |
| 1505260800000 | 13980.22 |
| 1505347200000 | 13913.68 |
| 1505433600000 | 13927.29 |
| 1505692800000 | 13934.42 |
| 1505779200000 | 13945.97 |
| 1505865600000 | 13948.47 |
| 1505952000000 | 13951.44 |
| 1506038400000 | 14007.37 |
| 1506297600000 | 13966.05 |
| 1506384000000 | 13891.18 |
| 1506470400000 | 13825.41 |
| 1506556800000 | 13685.43 |
| 1506643200000 | 13913.57 |
| 1506902400000 | 13877.2 |
| 1506988800000 | 13954.25 |
| 1507075200000 | 14045.19 |
| 1507161600000 | 13940.8 |
| 1507248000000 | 13939.02 |
| 1507507200000 | 13915.91 |
| 1507593600000 | 13891.27 |
| 1507680000000 | 13810 |
| 1507766400000 | 14028.37 |
| 1507852800000 | 14068.14 |
| 1508112000000 | 14125.52 |
| 1508198400000 | 14039.65 |
| 1508284800000 | 13925.77 |
| 1508371200000 | 13817.6 |
| 1508457600000 | 13866.57 |
| 1508716800000 | 13898.12 |
| 1508803200000 | 13828.66 |
| 1508889600000 | 13952.73 |
| 1508976000000 | 13879.41 |
| 1509062400000 | 13720.59 |
| 1509321600000 | 13810.62 |
| 1509408000000 | 13916.77 |
| 1509494400000 | 13976.01 |
| 1509580800000 | 14115.5 |
| 1509667200000 | 14150.18 |
| 1509926400000 | 14188.57 |
| 1510012800000 | 14246.8 |
| 1510099200000 | 14173.35 |
| 1510185600000 | 14152.08 |
| 1510272000000 | 14054 |
| 1510531200000 | 13990.85 |
| 1510617600000 | 13882.48 |
| 1510704000000 | 13924.81 |
| 1510790400000 | 14095.99 |
| 1510876800000 | 14218 |
| 1511136000000 | 14213.05 |
| 1511222400000 | 14171.8 |
| 1511308800000 | 14339.83 |
| 1511395200000 | 14364.51 |
| 1511481600000 | 14401.87 |
| 1511740800000 | 14375.75 |
| 1511827200000 | 14397.41 |
| 1511913600000 | 14341.38 |
| 1512000000000 | 13930.57 |
| 1512086400000 | 13930.95 |
| 1512345600000 | 14121.92 |
| 1512432000000 | 14242.16 |
| 1512518400000 | 14362.59 |
| 1512604800000 | 14235.54 |
| 1512691200000 | 14305.32 |
| 1512950400000 | 14340.49 |
| 1513036800000 | 14332.56 |
| 1513123200000 | 14350.79 |
| 1513209600000 | 14512.97 |
| 1513296000000 | 14457.87 |
| 1513555200000 | 14457.17 |
| 1513641600000 | 14497.5 |
| 1513728000000 | 14332.07 |
| 1513814400000 | 14567.85 |
| 1513900800000 | 14715.01 |
| 1514160000000 | 14714.98 |
| 1514246400000 | 14706.16 |
| 1514332800000 | 14839.44 |
| 1514419200000 | 14977.64 |
| 1514505600000 | 15088.36 |
| 1514851200000 | 15114.38 |
| 1514937600000 | 14904.87 |
| 1515024000000 | 15105.27 |
| 1515110400000 | 15237.48 |
| 1515369600000 | 15261.9 |
| 1515456000000 | 15143.06 |
| 1515542400000 | 15148.77 |
| 1515628800000 | 15217.25 |
| 1515715200000 | 15179.29 |
| 1515974400000 | 15223.96 |
| 1516060800000 | 15403.41 |
| 1516147200000 | 15393.52 |
| 1516233600000 | 15446.89 |
| 1516320000000 | 15471.98 |
| 1516579200000 | 15423.6 |
| 1516665600000 | 15839.24 |
| 1516752000000 | 15747.28 |
| 1516838400000 | 15713.28 |
| 1516924800000 | 15837.71 |
| 1517184000000 | 15671.11 |
| 1517270400000 | 15299.69 |
| 1517356800000 | 15398.98 |
| 1517443200000 | 15419.43 |
| 1517529600000 | 15499.71 |
| 1517788800000 | 15349.99 |
| 1517875200000 | 15077.08 |
| 1517961600000 | 15248.26 |
| 1518048000000 | 15226.49 |
| 1518134400000 | 15100.7 |
| 1518393600000 | 15071.14 |
| 1518480000000 | 15250.97 |
| 1518566400000 | 15316.1 |
| 1518652800000 | 15324.72 |
| 1518739200000 | 15312.46 |
| 1518998400000 | 15619.92 |
| 1519084800000 | 15470.95 |
| 1519171200000 | 15445.01 |
| 1519257600000 | 15170.54 |
| 1519344000000 | 15298.69 |
| 1519603200000 | 15059.49 |
| 1519689600000 | 15183.57 |
| 1519776000000 | 14972.24 |
| 1519862400000 | 15024.92 |
| 1519948800000 | 14970.5 |
| 1520208000000 | 14863.56 |
| 1520294400000 | 14696.8 |
| 1520380800000 | 14441.57 |
| 1520467200000 | 14734.2 |
| 1520553600000 | 14690.11 |
| 1520812800000 | 14863.69 |
| 1520899200000 | 14639.97 |
| 1520985600000 | 14598.55 |
| 1521072000000 | 14361.29 |
| 1521158400000 | 14299.12 |
| 1521417600000 | 14269.06 |
| 1521504000000 | 14144.99 |
| 1521590400000 | 14277.49 |
| 1521676800000 | 14099.46 |
| 1521763200000 | 14019.77 |
| 1522022400000 | 13980.54 |
| 1522108800000 | 13991.37 |
| 1522195200000 | 13768.93 |
| 1522281600000 | 13893.71 |
| 1522368000000 | 13893.71 |
| 1522627200000 | 14156.47 |
| 1522713600000 | 14158.53 |
| 1522800000000 | 13934.32 |
| 1522886400000 | 14002.68 |
| 1522972800000 | 13925.09 |
| 1523232000000 | 14174.28 |
| 1523318400000 | 14478.1 |
| 1523404800000 | 14582.84 |
| 1523491200000 | 14353.59 |
| 1523577600000 | 14215.24 |
| 1523836800000 | 14242.58 |
| 1523923200000 | 14261.42 |
| 1524009600000 | 14358.13 |
| 1524096000000 | 14400.26 |
| 1524182400000 | 14287.75 |
| 1524441600000 | 14155.59 |
| 1524528000000 | 13958.35 |
| 1524614400000 | 13440.09 |
| 1524700800000 | 13040.16 |
| 1524787200000 | 13187.74 |
| 1525046400000 | 13364.88 |
| 1525132800000 | 13351.72 |
| 1525219200000 | 13460.99 |
| 1525305600000 | 13100.59 |
| 1525392000000 | 12914.95 |
| 1525651200000 | 13006.92 |
| 1525737600000 | 12829.88 |
| 1525824000000 | 13291.6 |
| 1525910400000 | 13296.27 |
| 1525996800000 | 13432.36 |
| 1526256000000 | 13410.72 |
| 1526342400000 | 12903.37 |
| 1526428800000 | 12898.01 |
| 1526515200000 | 12730.91 |
| 1526601600000 | 12523.64 |
| 1526860800000 | 12296.41 |
| 1526947200000 | 12449.45 |
| 1527033600000 | 12546.9 |
| 1527120000000 | 13060.93 |
| 1527206400000 | 13173.3 |
| 1527465600000 | 13610.07 |
| 1527552000000 | 13609.38 |
| 1527638400000 | 13368.45 |
| 1527724800000 | 13277.47 |
| 1527811200000 | 13287.63 |
| 1528070400000 | 13522.66 |
| 1528156800000 | 13643.39 |
| 1528243200000 | 13619.89 |
| 1528329600000 | 13716.29 |
| 1528416000000 | 13181.99 |
| 1528675200000 | 13184 |
| 1528761600000 | 13182.75 |
| 1528848000000 | 13168.21 |
| 1528934400000 | 13180.41 |
| 1529020800000 | 13185.75 |
| 1529280000000 | 13181.78 |
| 1529366400000 | 13168.07 |
| 1529452800000 | 12893.18 |
| 1529539200000 | 12486.28 |
| 1529625600000 | 12576.83 |
| 1529884800000 | 12576.37 |
| 1529971200000 | 12412.75 |
| 1530057600000 | 12317.86 |
| 1530144000000 | 11866.88 |
| 1530230400000 | 12301.88 |
| 1530489600000 | 12152.21 |
| 1530576000000 | 11852.01 |
| 1530662400000 | 12205.1 |
| 1530748800000 | 12202.55 |
| 1530835200000 | 12091.51 |
| 1531094400000 | 12459.54 |
| 1531180800000 | 12569.51 |
| 1531267200000 | 12586.54 |
| 1531353600000 | 12646.51 |
| 1531440000000 | 12733.64 |
| 1531699200000 | 12650.31 |
| 1531785600000 | 12464.46 |
| 1531872000000 | 12548.14 |
| 1531958400000 | 12445.69 |
| 1532044800000 | 12512.55 |
| 1532304000000 | 12642.95 |
| 1532390400000 | 12665.91 |
| 1532476800000 | 12691.12 |
| 1532563200000 | 12717.71 |
| 1532649600000 | 12852.3 |
| 1532908800000 | 12935.09 |
| 1532995200000 | 12679.43 |
| 1533081600000 | 13013.46 |
| 1533168000000 | 12938.33 |
| 1533254400000 | 12937.91 |
| 1533513600000 | 13293.77 |
| 1533600000000 | 13208.88 |
| 1533686400000 | 13223.6 |
| 1533772800000 | 13206.74 |
| 1533859200000 | 13173.47 |
| 1534118400000 | 12491.49 |
| 1534204800000 | 12317.95 |
| 1534291200000 | 12448.59 |
| 1534377600000 | 12329.39 |
| 1534464000000 | 12327.78 |
| 1534723200000 | 12650.35 |
| 1534809600000 | 12716.55 |
| 1534896000000 | 12718.24 |
| 1534982400000 | 12889.02 |
| 1535068800000 | 12848.68 |
| 1535328000000 | 13123.69 |
| 1535414400000 | 13131.43 |
| 1535500800000 | 13106.83 |
| 1535587200000 | 12958.91 |
| 1535673600000 | 12871.84 |
| 1535932800000 | 12678.2 |
| 1536019200000 | 12427.19 |
| 1536105600000 | 11916.25 |
| 1536192000000 | 12199.99 |
| 1536278400000 | 12506.12 |
| 1536537600000 | 12408.81 |
| 1536624000000 | 12410.38 |
| 1536710400000 | 12209.04 |
| 1536796800000 | 12377.98 |
| 1536883200000 | 12636.68 |
| 1537142400000 | 12243.16 |
| 1537228800000 | 12272.25 |
| 1537315200000 | 12413.09 |
| 1537401600000 | 12631.54 |
| 1537488000000 | 12692.73 |
| 1537747200000 | 12453.89 |
| 1537833600000 | 12409.06 |
| 1537920000000 | 12443.12 |
| 1538006400000 | 12570.71 |
| 1538092800000 | 12718.22 |
| 1538352000000 | 12691.79 |
| 1538438400000 | 12389.43 |
| 1538524800000 | 12347.09 |
| 1538611200000 | 12002.77 |
| 1538697600000 | 11873.74 |
| 1538956800000 | 11878.35 |
| 1539043200000 | 12020.43 |
| 1539129600000 | 12055.17 |
| 1539216000000 | 11742.28 |
| 1539302400000 | 11965.57 |
| 1539561600000 | 12009.44 |
| 1539648000000 | 12261.98 |
| 1539734400000 | 12444.31 |
| 1539820800000 | 12275.42 |
| 1539907200000 | 12266.99 |
| 1540166400000 | 12295.63 |
| 1540252800000 | 12183.33 |
| 1540339200000 | 11929.46 |
| 1540425600000 | 12081.28 |
| 1540512000000 | 12192.96 |
| 1540771200000 | 12106.95 |
| 1540857600000 | 12320.39 |
| 1540944000000 | 12576.22 |
| 1541030400000 | 12777.79 |
| 1541116800000 | 13137.12 |
| 1541376000000 | 13125.94 |
| 1541462400000 | 13319.83 |
| 1541548800000 | 13575.37 |
| 1541635200000 | 13733.84 |
| 1541721600000 | 13376.23 |
| 1541980800000 | 12904.23 |
| 1542067200000 | 13123.28 |
| 1542153600000 | 13214.21 |
| 1542240000000 | 13655.41 |
| 1542326400000 | 13945.4 |
| 1542585600000 | 13952.52 |
| 1542672000000 | 13971.09 |
| 1542758400000 | 13778.36 |
| 1542844800000 | 13969.54 |
| 1542931200000 | 13978.74 |
| 1543190400000 | 14095.14 |
| 1543276800000 | 14076.27 |
| 1543363200000 | 13943.87 |
| 1543449600000 | 14388.97 |
| 1543536000000 | 14280.21 |
| 1543795200000 | 14476.79 |
| 1543881600000 | 14576.85 |
| 1543968000000 | 14388 |
| 1544054400000 | 14213.35 |
| 1544140800000 | 14229.83 |
| 1544400000000 | 14111.89 |
| 1544486400000 | 13935 |
| 1544572800000 | 13985.05 |
| 1544659200000 | 14318.1 |
| 1544745600000 | 14211.58 |
| 1545004800000 | 14030.19 |
| 1545091200000 | 14094.92 |
| 1545177600000 | 14404.13 |
| 1545264000000 | 14258.19 |
| 1545350400000 | 14195.49 |
| 1545609600000 | 14195.49 |
| 1545696000000 | 14195.49 |
| 1545782400000 | 14056.71 |
| 1545868800000 | 14196.44 |
| 1545955200000 | 14167.8 |
| 1546214400000 | 14352.94 |
| 1546387200000 | 14247.06 |
| 1546473600000 | 14337.82 |
| 1546560000000 | 14590.87 |
| 1546819200000 | 14780.25 |
| 1546905600000 | 14683.25 |
| 1546992000000 | 14716.16 |
| 1547078400000 | 14939.68 |
| 1547164800000 | 15021.05 |
| 1547424000000 | 14856.89 |
| 1547510400000 | 15069.55 |
| 1547596800000 | 15084.57 |
| 1547683200000 | 15152.03 |
| 1547769600000 | 15294.57 |
| 1548028800000 | 15230.75 |
| 1548115200000 | 15237.18 |
| 1548201600000 | 15108.67 |
| 1548288000000 | 15150.47 |
| 1548374400000 | 15266.73 |
| 1548633600000 | 15135.03 |
| 1548720000000 | 15056.3 |
| 1548806400000 | 15081.81 |
| 1548892800000 | 15470.15 |
| 1548979200000 | 15599.52 |
| 1549238400000 | 15284.8 |
| 1549324800000 | 15284.4 |
| 1549411200000 | 15463.01 |
| 1549497600000 | 15397.34 |
| 1549584000000 | 15336.59 |
| 1549843200000 | 15203.83 |
| 1549929600000 | 14943.95 |
| 1550016000000 | 14850.12 |
| 1550102400000 | 14749.68 |
| 1550188800000 | 14642.11 |
| 1550448000000 | 15050.71 |
| 1550534400000 | 14952.26 |
| 1550620800000 | 15077.72 |
| 1550707200000 | 15122.03 |
| 1550793600000 | 15006.51 |
| 1551052800000 | 15142.81 |
| 1551139200000 | 15263.44 |
| 1551225600000 | 15146.19 |
| 1551312000000 | 14853.02 |
| 1551398400000 | 14958.11 |
| 1551657600000 | 14913 |
| 1551744000000 | 14814.34 |
| 1551830400000 | 14854.62 |
| 1551916800000 | 14836.09 |
| 1552003200000 | 14450.92 |
| 1552262400000 | 14487.79 |
| 1552348800000 | 14502.42 |
| 1552435200000 | 14487.72 |
| 1552521600000 | 14608.46 |
| 1552608000000 | 14769.01 |
| 1552867200000 | 14965.81 |
| 1552953600000 | 14908.6 |
| 1553040000000 | 14964.89 |
| 1553126400000 | 15068.27 |
| 1553212800000 | 15110.56 |
| 1553472000000 | 14780 |
| 1553558400000 | 14966.1 |
| 1553644800000 | 14827.31 |
| 1553731200000 | 14925.48 |
| 1553817600000 | 14964.98 |
| 1554076800000 | 14907.08 |
| 1554163200000 | 14992.09 |
| 1554249600000 | 14996.43 |
| 1554336000000 | 15232.94 |
| 1554422400000 | 15252.67 |
| 1554681600000 | 15173.33 |
| 1554768000000 | 15312.4 |
| 1554854400000 | 15285.23 |
| 1554940800000 | 15029.75 |
| 1555027200000 | 15015.39 |
| 1555286400000 | 15132.71 |
| 1555372800000 | 15265.12 |
| 1555459200000 | 15268.49 |
| 1555545600000 | 15482.23 |
| 1555632000000 | 15482.23 |
| 1555891200000 | 15228.95 |
| 1555977600000 | 15361.96 |
| 1556064000000 | 15311.09 |
| 1556150400000 | 15010.6 |
| 1556236800000 | 15141.39 |
| 1556496000000 | 15138.46 |
| 1556582400000 | 15190.71 |
| 1556668800000 | 15187.44 |
| 1556755200000 | 15041.6 |
| 1556841600000 | 14922.67 |
| 1557100800000 | 14695.64 |
| 1557187200000 | 14907.63 |
| 1557273600000 | 14811.15 |
| 1557360000000 | 14465.3 |
| 1557446400000 | 14506.91 |
| 1557705600000 | 14283.02 |
| 1557792000000 | 14121.22 |
| 1557878400000 | 13837.95 |
| 1557964800000 | 13600.43 |
| 1558051200000 | 13333.66 |
| 1558310400000 | 13630.25 |
| 1558396800000 | 13689.15 |
| 1558483200000 | 13624.98 |
| 1558569600000 | 14032.89 |
| 1558656000000 | 14266.29 |
| 1558915200000 | 14471.29 |
| 1559001600000 | 14208.43 |
| 1559088000000 | 14425.29 |
| 1559174400000 | 14427.69 |
| 1559260800000 | 14949.01 |
| 1559520000000 | 14955.03 |
| 1559606400000 | 14949.09 |
| 1559692800000 | 14963.63 |
| 1559779200000 | 14966.77 |
| 1559865600000 | 14967.07 |
| 1560124800000 | 15338.76 |
| 1560211200000 | 15365.78 |
| 1560297600000 | 15319.54 |
| 1560384000000 | 15242.93 |
| 1560470400000 | 15146.22 |
| 1560729600000 | 15020.91 |
| 1560816000000 | 15255.01 |
| 1560902400000 | 15546.92 |
| 1560988800000 | 15530.71 |
| 1561075200000 | 15530.26 |
| 1561334400000 | 15456.69 |
| 1561420800000 | 15534.39 |
| 1561507200000 | 15416.29 |
| 1561593600000 | 15652.66 |
| 1561680000000 | 15736.6 |
| 1561939200000 | 15855.77 |
| 1562025600000 | 15894.48 |
| 1562112000000 | 15907.66 |
| 1562198400000 | 15856.69 |
| 1562284800000 | 15895.77 |
| 1562544000000 | 15817.08 |
| 1562630400000 | 15922.66 |
| 1562716800000 | 16020.06 |
| 1562803200000 | 16129.4 |
| 1562889600000 | 16047.36 |
| 1563148800000 | 16339.64 |
| 1563235200000 | 16260.08 |
| 1563321600000 | 16143.6 |
| 1563408000000 | 16121.37 |
| 1563494400000 | 16274.03 |
| 1563753600000 | 16255.66 |
| 1563840000000 | 16144.3 |
| 1563926400000 | 16050.44 |
| 1564012800000 | 16150.79 |
| 1564099200000 | 15913.62 |
| 1564358400000 | 15918.86 |
| 1564444800000 | 16068.35 |
| 1564531200000 | 16064.5 |
| 1564617600000 | 15880.84 |
| 1564704000000 | 15726.62 |
| 1564963200000 | 15151.24 |
| 1565049600000 | 14876.04 |
| 1565136000000 | 15208.65 |
| 1565222400000 | 15392.58 |
| 1565308800000 | 15425.55 |
| 1565568000000 | 15284.35 |
| 1565654400000 | 15089.71 |
| 1565740800000 | 15302.16 |
| 1565827200000 | 15189.51 |
| 1565913600000 | 15173.54 |
| 1566172800000 | 15243.23 |
| 1566259200000 | 15222.93 |
| 1566345600000 | 15079.57 |
| 1566432000000 | 15121.62 |
| 1566518400000 | 15175.32 |
| 1566777600000 | 15047.35 |
| 1566864000000 | 15183.35 |
| 1566950400000 | 15186.38 |
| 1567036800000 | 15216.99 |
| 1567123200000 | 15523.68 |
| 1567382400000 | 15298.76 |
| 1567468800000 | 15135.32 |
| 1567555200000 | 15159.27 |
| 1567641600000 | 15338.31 |
| 1567728000000 | 15392.52 |
| 1567987200000 | 15452.45 |
| 1568073600000 | 15460.45 |
| 1568160000000 | 15591.43 |
| 1568246400000 | 15514.74 |
| 1568332800000 | 15571.6 |
| 1568592000000 | 15291.45 |
| 1568678400000 | 15256.4 |
| 1568764800000 | 15401.49 |
| 1568851200000 | 15278 |
| 1568937600000 | 15235.91 |
| 1569196800000 | 15191.96 |
| 1569283200000 | 14922.13 |
| 1569369600000 | 14882.38 |
| 1569456000000 | 15156.12 |
| 1569542400000 | 15083.23 |
| 1569801600000 | 14983.16 |
| 1569888000000 | 14819.79 |
| 1569974400000 | 14563.4 |
| 1570060800000 | 14487.76 |
| 1570147200000 | 14641.97 |
| 1570406400000 | 14467.81 |
| 1570492800000 | 14589.21 |
| 1570579200000 | 14514.82 |
| 1570665600000 | 14503.99 |
| 1570752000000 | 14718.42 |
| 1571011200000 | 14815.46 |
| 1571097600000 | 14821.1 |
| 1571184000000 | 14880.68 |
| 1571270400000 | 14995.4 |
| 1571356800000 | 15093.34 |
| 1571616000000 | 15198.01 |
| 1571702400000 | 15356.47 |
| 1571788800000 | 15479.14 |
| 1571875200000 | 15758.81 |
| 1571961600000 | 15462.91 |
| 1572220800000 | 15540.89 |
| 1572307200000 | 15579.41 |
| 1572393600000 | 15626.26 |
| 1572480000000 | 15449.18 |
| 1572566400000 | 15461.49 |
| 1572825600000 | 15359.4 |
| 1572912000000 | 15789.33 |
| 1572998400000 | 15504.68 |
| 1573084800000 | 15368.83 |
| 1573171200000 | 15398.85 |
| 1573430400000 | 15311.65 |
| 1573516800000 | 15389.42 |
| 1573603200000 | 15209.52 |
| 1573689600000 | 15066.09 |
| 1573776000000 | 15226.75 |
| 1574035200000 | 15188.86 |
| 1574121600000 | 15333.67 |
| 1574208000000 | 15421.33 |
| 1574294400000 | 15319.05 |
| 1574380800000 | 15294.92 |
| 1574640000000 | 15124.34 |
| 1574726400000 | 14966.23 |
| 1574812800000 | 15024.39 |
| 1574899200000 | 14827.52 |
| 1574985600000 | 14990.1 |
| 1575244800000 | 15263.49 |
| 1575331200000 | 15238.25 |
| 1575417600000 | 15175.9 |
| 1575504000000 | 15387.29 |
| 1575590400000 | 15491.91 |
| 1575849600000 | 15516.57 |
| 1575936000000 | 15487 |
| 1576022400000 | 15425.92 |
| 1576108800000 | 15299.38 |
| 1576195200000 | 15562.4 |
| 1576454400000 | 15577.3 |
| 1576540800000 | 15743.64 |
| 1576627200000 | 15964.23 |
| 1576713600000 | 15769.81 |
| 1576800000000 | 15925.34 |
| 1577059200000 | 16014.07 |
| 1577145600000 | 15992.88 |
| 1577232000000 | 15992.88 |
| 1577318400000 | 16007.22 |
| 1577404800000 | 16044.73 |
| 1577664000000 | 15955.04 |
| 1577750400000 | 15985.66 |
| 1577923200000 | 15990.35 |
| 1578009600000 | 16113.37 |
| 1578268800000 | 15938.76 |
| 1578355200000 | 16087.13 |
| 1578441600000 | 15926.91 |
| 1578528000000 | 16160.39 |
| 1578614400000 | 16276.34 |
| 1578873600000 | 16513.9 |
| 1578960000000 | 16664.44 |
| 1579046400000 | 16554.01 |
| 1579132800000 | 16584.93 |
| 1579219200000 | 16662.1 |
| 1579478400000 | 16572.25 |
| 1579564800000 | 16581.21 |
| 1579651200000 | 16615.22 |
| 1579737600000 | 16673.5 |
| 1579824000000 | 16751.62 |
| 1580083200000 | 16465.18 |
| 1580169600000 | 16370.44 |
| 1580256000000 | 16397.08 |
| 1580342400000 | 16192.64 |
| 1580428800000 | 15745.42 |
| 1580688000000 | 15514.67 |
| 1580774400000 | 15790.41 |
| 1580860800000 | 16023.54 |
| 1580947200000 | 16071.36 |
| 1581033600000 | 16001.4 |
| 1581292800000 | 15879.84 |
| 1581379200000 | 15868.47 |
| 1581465600000 | 15795.32 |
| 1581552000000 | 15698.41 |
| 1581638400000 | 15676.44 |
| 1581897600000 | 15698.07 |
| 1581984000000 | 15660.05 |
| 1582070400000 | 15779.53 |
| 1582156800000 | 15797.83 |
| 1582243200000 | 15613.63 |
| 1582502400000 | 15284.98 |
| 1582588800000 | 15264.09 |
| 1582675200000 | 14939.2 |
| 1582761600000 | 14444.1 |
| 1582848000000 | 14016.51 |
| 1583107200000 | 13792.56 |
| 1583193600000 | 14288.77 |
| 1583280000000 | 14930.53 |
| 1583366400000 | 14857.92 |
| 1583452800000 | 14250.05 |
| 1583712000000 | 12984.7 |
| 1583798400000 | 13347.38 |
| 1583884800000 | 13227.56 |
| 1583971200000 | 12352.55 |
| 1584057600000 | 12295.13 |
| 1584316800000 | 11512.77 |
| 1584403200000 | 10578.46 |
| 1584489600000 | 10150.87 |
| 1584576000000 | 9050.69 |
| 1584662400000 | 9237.12 |
| 1584921600000 | 8271.4 |
| 1585008000000 | 8084.29 |
| 1585094400000 | 8082.33 |
| 1585180800000 | 9446.25 |
| 1585267200000 | 10214.52 |
| 1585526400000 | 9746.15 |
| 1585612800000 | 9986.5 |
| 1585699200000 | 9711.84 |
| 1585785600000 | 9773.94 |
| 1585872000000 | 9979.02 |
| 1586131200000 | 10399.41 |
| 1586217600000 | 10409.84 |
| 1586304000000 | 9989.41 |
| 1586390400000 | 10235.71 |
| 1586476800000 | 10235.71 |
| 1586736000000 | 10280.75 |
| 1586822400000 | 10486.32 |
| 1586908800000 | 10240.57 |
| 1586995200000 | 9725.47 |
| 1587081600000 | 10350.45 |
| 1587340800000 | 10178.78 |
| 1587427200000 | 9927.63 |
| 1587513600000 | 10149.63 |
| 1587600000000 | 10222.46 |
| 1587686400000 | 9900.44 |
| 1587945600000 | 10003.42 |
| 1588032000000 | 9921.7 |
| 1588118400000 | 10137.77 |
| 1588204800000 | 10959.33 |
| 1588291200000 | 10960.96 |
| 1588550400000 | 10476.43 |
| 1588636800000 | 10517.89 |
| 1588723200000 | 10521.44 |
| 1588809600000 | 10519.02 |
| 1588896000000 | 10529.54 |
| 1589155200000 | 10699.66 |
| 1589241600000 | 10488.39 |
| 1589328000000 | 10409.36 |
| 1589414400000 | 10175.37 |
| 1589500800000 | 10076.12 |
| 1589760000000 | 10103.61 |
| 1589846400000 | 10298.32 |
| 1589932800000 | 10391.21 |
| 1590019200000 | 10393.21 |
| 1590105600000 | 10394.74 |
| 1590364800000 | 10397.6 |
| 1590451200000 | 10636.48 |
| 1590537600000 | 10692.02 |
| 1590624000000 | 11028.4 |
| 1590710400000 | 11340.15 |
| 1590969600000 | 11354.42 |
| 1591056000000 | 11857.51 |
| 1591142400000 | 12494.96 |
| 1591228800000 | 12415.38 |
| 1591315200000 | 12615.58 |
| 1591574400000 | 13008.49 |
| 1591660800000 | 12855.51 |
| 1591747200000 | 12445.19 |
| 1591833600000 | 12155.88 |
| 1591920000000 | 12118.27 |
| 1592179200000 | 11932.68 |
| 1592265600000 | 12547.3 |
| 1592352000000 | 12521.86 |
| 1592438400000 | 12315.03 |
| 1592524800000 | 12384.91 |
| 1592784000000 | 12227.52 |
| 1592870400000 | 12164.11 |
| 1592956800000 | 12467.1 |
| 1593043200000 | 12309.92 |
| 1593129600000 | 12239.46 |
| 1593388800000 | 12219.59 |
| 1593475200000 | 12202.51 |
| 1593561600000 | 12287.58 |
| 1593648000000 | 12358.23 |
| 1593734400000 | 12243.48 |
| 1593993600000 | 12321.43 |
| 1594080000000 | 12394.02 |
| 1594166400000 | 12764.38 |
| 1594252800000 | 12621.67 |
| 1594339200000 | 12533.15 |
| 1594598400000 | 12619.31 |
| 1594684800000 | 12690.34 |
| 1594771200000 | 12538.1 |
| 1594857600000 | 12599.1 |
| 1594944000000 | 12402.15 |
| 1595203200000 | 12273.87 |
| 1595289600000 | 12523.84 |
| 1595376000000 | 12589.32 |
| 1595462400000 | 12743.66 |
| 1595548800000 | 12501.25 |
| 1595808000000 | 12747.05 |
| 1595894400000 | 12756.37 |
| 1595980800000 | 12687.56 |
| 1596067200000 | 12784.83 |
| 1596153600000 | 12795.79 |
| 1596412800000 | 12344.36 |
| 1596499200000 | 12560.44 |
| 1596585600000 | 12790.89 |
| 1596672000000 | 12913.41 |
| 1596758400000 | 12813.58 |
| 1597017600000 | 12743.65 |
| 1597104000000 | 12827.22 |
| 1597190400000 | 12972.88 |
| 1597276800000 | 12991.85 |
| 1597363200000 | 13055.06 |
| 1597622400000 | 13051.68 |
| 1597708800000 | 13162.43 |
| 1597795200000 | 13129.17 |
| 1597881600000 | 13133.08 |
| 1597968000000 | 13132.96 |
| 1598227200000 | 13251.07 |
| 1598313600000 | 13494.55 |
| 1598400000000 | 13445.47 |
| 1598486400000 | 13599.76 |
| 1598572800000 | 13512.72 |
| 1598832000000 | 13135.78 |
| 1598918400000 | 13440.27 |
| 1599004800000 | 13288.52 |
| 1599091200000 | 13179.38 |
| 1599177600000 | 13044.27 |
| 1599436800000 | 13001.48 |
| 1599523200000 | 13019.42 |
| 1599609600000 | 12677.28 |
| 1599696000000 | 11862.13 |
| 1599782400000 | 12140.86 |
| 1600041600000 | 12568.88 |
| 1600128000000 | 12337.61 |
| 1600214400000 | 12193.99 |
| 1600300800000 | 12128.65 |
| 1600387200000 | 12216.51 |
| 1600646400000 | 12070.86 |
| 1600732800000 | 11785.7 |
| 1600819200000 | 11740.98 |
| 1600905600000 | 11490.15 |
| 1600992000000 | 11825.97 |
| 1601251200000 | 11594.56 |
| 1601337600000 | 11480.32 |
| 1601424000000 | 11404.23 |
| 1601510400000 | 11813.08 |
| 1601596800000 | 11657.75 |
| 1601856000000 | 11798.21 |
| 1601942400000 | 12016.78 |
| 1602028800000 | 12079.95 |
| 1602115200000 | 12160.7 |
| 1602201600000 | 12177.28 |
| 1602460800000 | 12272.14 |
| 1602547200000 | 12353.54 |
| 1602633600000 | 12516.29 |
| 1602720000000 | 12314.26 |
| 1602806400000 | 12283.59 |
| 1603065600000 | 12414.24 |
| 1603152000000 | 12370.39 |
| 1603238400000 | 12349.01 |
| 1603324800000 | 12377.42 |
| 1603411200000 | 12380.17 |
| 1603670400000 | 12472.18 |
| 1603756800000 | 12451.67 |
| 1603843200000 | 12451.49 |
| 1603929600000 | 12436.78 |
| 1604016000000 | 12448.39 |
| 1604275200000 | 12428.53 |
| 1604361600000 | 12573.04 |
| 1604448000000 | 12381.7 |
| 1604534400000 | 13147.3 |
| 1604620800000 | 13595.93 |
| 1604880000000 | 13797.96 |
| 1604966400000 | 14243.71 |
| 1605052800000 | 14500.58 |
| 1605139200000 | 14167.33 |
| 1605225600000 | 14157.12 |
| 1605484800000 | 14311.42 |
| 1605571200000 | 14496.9 |
| 1605657600000 | 14528.96 |
| 1605744000000 | 14454.43 |
| 1605830400000 | 14425.08 |
| 1606089600000 | 14649.84 |
| 1606176000000 | 14728.45 |
| 1606262400000 | 14663.77 |
| 1606348800000 | 14992.12 |
| 1606435200000 | 14891.83 |
| 1606694400000 | 14239.77 |
| 1606780800000 | 14625.1 |
| 1606867200000 | 14898.74 |
| 1606953600000 | 14854.7 |
| 1607040000000 | 14811.75 |
| 1607299200000 | 15118.27 |
| 1607385600000 | 15070.58 |
| 1607472000000 | 15056.46 |
| 1607558400000 | 15048.66 |
| 1607644800000 | 15106.79 |
| 1607904000000 | 15214.78 |
| 1607990400000 | 15272.88 |
| 1608076800000 | 15595.02 |
| 1608163200000 | 15579.9 |
| 1608249600000 | 15373.43 |
| 1608508800000 | 15388.83 |
| 1608595200000 | 14915.52 |
| 1608681600000 | 14831.98 |
| 1608768000000 | 14854.02 |
| 1608854400000 | 14854.02 |
| 1609113600000 | 15151.54 |
| 1609200000000 | 15030.35 |
| 1609286400000 | 15011.19 |
| 1609372800000 | 15009.23 |
| 1609718400000 | 15493.27 |
| 1609804800000 | 15579.05 |
| 1609891200000 | 15379.7 |
| 1609977600000 | 15441.46 |
| 1610064000000 | 15704.66 |
| 1610323200000 | 16044.2 |
| 1610409600000 | 15902.43 |
| 1610496000000 | 16015.84 |
| 1610582400000 | 15943.75 |
| 1610668800000 | 15744.44 |
| 1610928000000 | 15921.85 |
| 1611014400000 | 15808.34 |
| 1611100800000 | 16155.85 |
| 1611187200000 | 16105.89 |
| 1611273600000 | 15895.16 |
| 1611532800000 | 15840.41 |
| 1611619200000 | 15473.69 |
| 1611705600000 | 15417.08 |
| 1611792000000 | 15173.14 |
| 1611878400000 | 14657 |
| 1612137600000 | 15028.55 |
| 1612224000000 | 15009.7 |
| 1612310400000 | 15093.89 |
| 1612396800000 | 15210.66 |
| 1612483200000 | 15258.48 |
| 1612742400000 | 15294.3 |
| 1612828800000 | 15230.35 |
| 1612915200000 | 15247.62 |
| 1613001600000 | 15284.68 |
| 1613088000000 | 15267.67 |
| 1613347200000 | 15345.47 |
| 1613433600000 | 15383.13 |
| 1613520000000 | 15109.69 |
| 1613606400000 | 14934.47 |
| 1613692800000 | 15103.91 |
| 1613952000000 | 14936.55 |
| 1614038400000 | 15153.68 |
| 1614124800000 | 15038.32 |
| 1614211200000 | 15044.48 |
| 1614297600000 | 14776.4 |
| 1614556800000 | 15211.33 |
| 1614643200000 | 15104.96 |
| 1614729600000 | 15216.83 |
| 1614816000000 | 14862.93 |
| 1614902400000 | 14812.26 |
| 1615161600000 | 14703.76 |
| 1615248000000 | 14459.72 |
| 1615334400000 | 14645.56 |
| 1615420800000 | 14623.5 |
| 1615507200000 | 14781.38 |
| 1615766400000 | 14658.58 |
| 1615852800000 | 14668.8 |
| 1615939200000 | 14609.9 |
| 1616025600000 | 14905.35 |
| 1616112000000 | 14948.55 |
| 1616371200000 | 14697.6 |
| 1616457600000 | 14682.69 |
| 1616544000000 | 14512.74 |
| 1616630400000 | 14434.67 |
| 1616716800000 | 14651.27 |
| 1616976000000 | 14546.95 |
| 1617062400000 | 14317.76 |
| 1617148800000 | 14046.49 |
| 1617235200000 | 13978.9 |
| 1617321600000 | 13981.82 |
| 1617580800000 | 13906.17 |
| 1617667200000 | 13990.44 |
| 1617753600000 | 14066.81 |
| 1617840000000 | 14126.89 |
| 1617926400000 | 14135.1 |
| 1618185600000 | 13764.64 |
| 1618272000000 | 13700.43 |
| 1618358400000 | 14077.03 |
| 1618444800000 | 14161.89 |
| 1618531200000 | 14155.08 |
| 1618790400000 | 14148.25 |
| 1618876800000 | 14135.1 |
| 1618963200000 | 13936.75 |
| 1619049600000 | 14004.33 |
| 1619136000000 | 14174.28 |
| 1619395200000 | 13983.15 |
| 1619481600000 | 13982.58 |
| 1619568000000 | 13894.49 |
| 1619654400000 | 14056.36 |
| 1619740800000 | 14002.27 |
| 1620000000000 | 13877.74 |
| 1620086400000 | 13996.6 |
| 1620172800000 | 14006.42 |
| 1620259200000 | 14086.26 |
| 1620345600000 | 13978.96 |
| 1620604800000 | 14106.55 |
| 1620691200000 | 14047.03 |
| 1620777600000 | 14044.63 |
| 1620864000000 | 14042.31 |
| 1620950400000 | 14038.89 |
| 1621209600000 | 13818.76 |
| 1621296000000 | 13753.71 |
| 1621382400000 | 13563.94 |
| 1621468800000 | 13655.16 |
| 1621555200000 | 13617.57 |
| 1621814400000 | 13644.84 |
| 1621900800000 | 13758.72 |
| 1621987200000 | 13752.47 |
| 1622073600000 | 13721.73 |
| 1622160000000 | 13815.71 |
| 1622419200000 | 14184.7 |
| 1622505600000 | 14181.37 |
| 1622592000000 | 14314.65 |
| 1622678400000 | 14611.2 |
| 1622764800000 | 14471.02 |
| 1623024000000 | 14421.87 |
| 1623110400000 | 14257.27 |
| 1623196800000 | 14395.36 |
| 1623283200000 | 14556.5 |
| 1623369600000 | 14509.37 |
| 1623628800000 | 14355.77 |
| 1623715200000 | 14335.04 |
| 1623801600000 | 14090.56 |
| 1623888000000 | 13865.87 |
| 1623974400000 | 13695.54 |
| 1624233600000 | 13548.48 |
| 1624320000000 | 13728.55 |
| 1624406400000 | 13553.54 |
| 1624492800000 | 13463.14 |
| 1624579200000 | 13473.6 |
| 1624838400000 | 13196.9 |
| 1624924800000 | 13237.35 |
| 1625011200000 | 13269.59 |
| 1625097600000 | 13349.02 |
| 1625184000000 | 13385.41 |
| 1625443200000 | 13257.54 |
| 1625529600000 | 13213.86 |
| 1625616000000 | 13190.46 |
| 1625702400000 | 13138.46 |
| 1625788800000 | 13136.84 |
| 1626048000000 | 13263.62 |
| 1626134400000 | 13147.51 |
| 1626220800000 | 12986.58 |
| 1626307200000 | 13234.74 |
| 1626393600000 | 13284.11 |
| 1626652800000 | 13134.22 |
| 1626739200000 | 13131.27 |
| 1626825600000 | 13171.47 |
| 1626912000000 | 13485.88 |
| 1626998400000 | 13252.24 |
| 1627257600000 | 13158.86 |
| 1627344000000 | 13177.49 |
| 1627430400000 | 13087.85 |
| 1627516800000 | 13141.99 |
| 1627603200000 | 13000.73 |
| 1627862400000 | 13151.72 |
| 1627948800000 | 13410.08 |
| 1628035200000 | 13507.08 |
| 1628121600000 | 13775.3 |
| 1628208000000 | 13585.8 |
| 1628467200000 | 13408.74 |
| 1628553600000 | 13395.64 |
| 1628640000000 | 13395.31 |
| 1628726400000 | 13519.22 |
| 1628812800000 | 13657.68 |
| 1629072000000 | 13709.1 |
| 1629158400000 | 13717.75 |
| 1629244800000 | 14035.42 |
| 1629331200000 | 13736.11 |
| 1629417600000 | 13737.95 |
| 1629676800000 | 13844.98 |
| 1629763200000 | 13752.35 |
| 1629849600000 | 13802.63 |
| 1629936000000 | 13682.65 |
| 1630022400000 | 13589.92 |
| 1630281600000 | 13911.78 |
| 1630368000000 | 13996.32 |
| 1630454400000 | 13861.92 |
| 1630540800000 | 13899.29 |
| 1630627200000 | 14095.33 |
| 1630886400000 | 14085.16 |
| 1630972800000 | 14105.43 |
| 1631059200000 | 13824.67 |
| 1631145600000 | 14049.34 |
| 1631232000000 | 14067.25 |
| 1631491200000 | 13958.16 |
| 1631577600000 | 14007.35 |
| 1631664000000 | 13942.06 |
| 1631750400000 | 13909.09 |
| 1631836800000 | 13974.29 |
| 1632096000000 | 13856.13 |
| 1632182400000 | 13781.63 |
| 1632268800000 | 13931.87 |
| 1632355200000 | 14017.89 |
| 1632441600000 | 14025.38 |
| 1632700800000 | 13941.73 |
| 1632787200000 | 13868.99 |
| 1632873600000 | 14024.02 |
| 1632960000000 | 14549.16 |
| 1633046400000 | 14347.18 |
| 1633305600000 | 14772.85 |
| 1633392000000 | 14695.84 |
| 1633478400000 | 15234.24 |
| 1633564800000 | 15222.3 |
| 1633651200000 | 15495.08 |
| 1633910400000 | 15490.46 |
| 1633996800000 | 15599.84 |
| 1634083200000 | 15919.79 |
| 1634169600000 | 16234.18 |
| 1634256000000 | 16244.1 |
| 1634515200000 | 16233.43 |
| 1634601600000 | 16266.2 |
| 1634688000000 | 16270.39 |
| 1634774400000 | 16128.93 |
| 1634860800000 | 16212.61 |
| 1635120000000 | 15957.73 |
| 1635206400000 | 16072.83 |
| 1635292800000 | 15901.53 |
| 1635379200000 | 15699.21 |
| 1635465600000 | 15856.78 |
| 1635724800000 | 15621.34 |
| 1635811200000 | 15456.22 |
| 1635897600000 | 15554.22 |
| 1635984000000 | 15554.16 |
| 1636070400000 | 15589.04 |
| 1636329600000 | 15721.03 |
| 1636416000000 | 15744.52 |
| 1636502400000 | 15831.02 |
| 1636588800000 | 15828.25 |
| 1636675200000 | 15668.17 |
| 1636934400000 | 15586.45 |
| 1637020800000 | 15672.55 |
| 1637107200000 | 15801.33 |
| 1637193600000 | 15640.68 |
| 1637280000000 | 15896.32 |
| 1637539200000 | 15921.9 |
| 1637625600000 | 15802.57 |
| 1637712000000 | 15818.25 |
| 1637798400000 | 15946.76 |
| 1637884800000 | 15567.53 |
| 1638144000000 | 15696.12 |
| 1638230400000 | 15368.96 |
| 1638316800000 | 15378.86 |
| 1638403200000 | 15709.82 |
| 1638489600000 | 15458.45 |
| 1638748800000 | 15389.42 |
| 1638835200000 | 15655.56 |
| 1638921600000 | 15573.71 |
| 1639008000000 | 15673.34 |
| 1639094400000 | 15587.32 |
| 1639353600000 | 15513.4 |
| 1639440000000 | 15517.34 |
| 1639526400000 | 15616.02 |
| 1639612800000 | 15465.94 |
| 1639699200000 | 15529.44 |
| 1639958400000 | 15387.16 |
| 1640044800000 | 15478.84 |
| 1640131200000 | 15362.07 |
| 1640217600000 | 15491.1 |
| 1640304000000 | 15466.71 |
| 1640563200000 | 15489.08 |
| 1640649600000 | 15555.07 |
| 1640736000000 | 15490.3 |
| 1640822400000 | 15418.13 |
| 1640908800000 | 15448.88 |
| 1641168000000 | 15571.49 |
| 1641254400000 | 15648.85 |
| 1641340800000 | 15507.21 |
| 1641427200000 | 15514.63 |
| 1641513600000 | 15731.47 |
| 1641772800000 | 15698.61 |
| 1641859200000 | 15734.35 |
| 1641945600000 | 15805.91 |
| 1642032000000 | 15907.98 |
| 1642118400000 | 15993.74 |
| 1642377600000 | 15923.94 |
| 1642464000000 | 15884.3 |
| 1642550400000 | 15737.48 |
| 1642636800000 | 15826.75 |
| 1642723200000 | 16110.38 |
| 1642982400000 | 15918.84 |
| 1643068800000 | 15810.36 |
| 1643155200000 | 15896.76 |
| 1643241600000 | 15918.99 |
| 1643328000000 | 15931.22 |
| 1643587200000 | 15693.48 |
| 1643673600000 | 15697.27 |
| 1643760000000 | 15813.1 |
| 1643846400000 | 15781.67 |
| 1643932800000 | 15861.24 |
| 1644192000000 | 16100.56 |
| 1644278400000 | 16057.46 |
| 1644364800000 | 16306.71 |
| 1644451200000 | 16344.1 |
| 1644537600000 | 16348.17 |
| 1644796800000 | 16198.55 |
| 1644883200000 | 16456.17 |
| 1644969600000 | 16549.71 |
| 1645056000000 | 16409.71 |
| 1645142400000 | 16468.48 |
| 1645401600000 | 16469.89 |
| 1645488000000 | 16339.17 |
| 1645574400000 | 16586.31 |
| 1645660800000 | 16306.12 |
| 1645747200000 | 16559.39 |
| 1646006400000 | 16539.51 |
| 1646092800000 | 16595.11 |
| 1646179200000 | 16358.6 |
| 1646265600000 | 16351.21 |
| 1646352000000 | 16495.91 |
| 1646611200000 | 16248.11 |
| 1646697600000 | 16258.79 |
| 1646784000000 | 16529.35 |
| 1646870400000 | 16660.45 |
| 1646956800000 | 16767.92 |
| 1647216000000 | 16939.2 |
| 1647302400000 | 17030.51 |
| 1647388800000 | 17226.27 |
| 1647475200000 | 17023.44 |
| 1647561600000 | 16925.73 |
| 1647820800000 | 16973.18 |
| 1647907200000 | 17015.27 |
| 1647993600000 | 16996.35 |
| 1648080000000 | 17204.98 |
| 1648166400000 | 17088.56 |
| 1648425600000 | 17264.32 |
| 1648512000000 | 17151.79 |
| 1648598400000 | 17256.18 |
| 1648684800000 | 17200.44 |
| 1648771200000 | 17252.79 |
| 1649030400000 | 17283.25 |
| 1649116800000 | 17294.05 |
| 1649203200000 | 17021.16 |
| 1649289600000 | 17071.7 |
| 1649376000000 | 17181.96 |
| 1649635200000 | 16999.41 |
| 1649721600000 | 17134.28 |
| 1649808000000 | 17173.97 |
| 1649894400000 | 17039.95 |
| 1649980800000 | 17039.95 |
| 1650240000000 | 17063.77 |
| 1650326400000 | 17002.15 |
| 1650412800000 | 17300.34 |
| 1650499200000 | 17573.28 |
| 1650585600000 | 17493.62 |
| 1650844800000 | 17594.46 |
| 1650931200000 | 17937.06 |
| 1651017600000 | 17856.2 |
| 1651104000000 | 17932.06 |
| 1651190400000 | 17933.49 |
| 1651449600000 | 17916.64 |
| 1651536000000 | 17914.79 |
| 1651622400000 | 17931.79 |
| 1651708800000 | 17928.56 |
| 1651795200000 | 17907.91 |
| 1652054400000 | 16779.8 |
| 1652140800000 | 16776.78 |
| 1652227200000 | 16833.09 |
| 1652313600000 | 16248.82 |
| 1652400000000 | 16285.18 |
| 1652659200000 | 16275.29 |
| 1652745600000 | 16399.88 |
| 1652832000000 | 16567.46 |
| 1652918400000 | 16372.76 |
| 1653004800000 | 16488.54 |
| 1653264000000 | 16262.79 |
| 1653350400000 | 16466.35 |
| 1653436800000 | 16407.9 |
| 1653523200000 | 16389.1 |
| 1653609600000 | 16903.68 |
| 1653868800000 | 16852.5 |
| 1653955200000 | 17278.05 |
| 1654041600000 | 17286.12 |
| 1654128000000 | 17049.17 |
| 1654214400000 | 17188.2 |
| 1654473600000 | 16987.36 |
| 1654560000000 | 16884.21 |
| 1654646400000 | 17080.03 |
| 1654732800000 | 16856.15 |
| 1654819200000 | 16522.59 |
| 1655078400000 | 16326.67 |
| 1655164800000 | 16398.38 |
| 1655251200000 | 16270.38 |
| 1655337600000 | 16451.34 |
| 1655424000000 | 16240.65 |
| 1655683200000 | 16379.86 |
| 1655769600000 | 16474.78 |
| 1655856000000 | 16166.63 |
| 1655942400000 | 16342.06 |
| 1656028800000 | 16307.98 |
| 1656288000000 | 16181.42 |
| 1656374400000 | 16123.46 |
| 1656460800000 | 15879.27 |
| 1656547200000 | 15779.57 |
| 1656633600000 | 15607.66 |
| 1656892800000 | 15269.53 |
| 1656979200000 | 15434.14 |
| 1657065600000 | 15384.99 |
| 1657152000000 | 15220.59 |
| 1657238400000 | 15397.26 |
| 1657497600000 | 15353.9 |
| 1657584000000 | 15344.47 |
| 1657670400000 | 15094.38 |
| 1657756800000 | 15269.51 |
| 1657843200000 | 15239 |
| 1658102400000 | 15487.6 |
| 1658188800000 | 15492.57 |
| 1658275200000 | 16003.63 |
| 1658361600000 | 15963.34 |
| 1658448000000 | 15874.06 |
| 1658707200000 | 15829.92 |
| 1658793600000 | 15944.8 |
| 1658880000000 | 15987.35 |
| 1658966400000 | 16026.81 |
| 1659052800000 | 16225.62 |
| 1659312000000 | 16311.94 |
| 1659398400000 | 16528.8 |
| 1659484800000 | 16612.8 |
| 1659571200000 | 16693.83 |
| 1659657600000 | 16832.85 |
| 1659916800000 | 16959.61 |
| 1660003200000 | 17008.68 |
| 1660089600000 | 16946.07 |
| 1660176000000 | 17117.35 |
| 1660262400000 | 17164.64 |
| 1660521600000 | 16994.35 |
| 1660608000000 | 17005.06 |
| 1660694400000 | 17002.19 |
| 1660780800000 | 17082.99 |
| 1660867200000 | 16962.54 |
| 1661126400000 | 16952.31 |
| 1661212800000 | 17020.72 |
| 1661299200000 | 17090.06 |
| 1661385600000 | 17057.35 |
| 1661472000000 | 16898.91 |
| 1661731200000 | 16908.4 |
| 1661817600000 | 17021.05 |
| 1661904000000 | 17218.38 |
| 1661990400000 | 17182.17 |
| 1662076800000 | 17291.29 |
| 1662336000000 | 17448.9 |
| 1662422400000 | 17382.02 |
| 1662508800000 | 17264.15 |
| 1662595200000 | 17422.1 |
| 1662681600000 | 17603.48 |
| 1662940800000 | 17615.23 |
| 1663027200000 | 17811.53 |
| 1663113600000 | 17642.73 |
| 1663200000000 | 17853.17 |
| 1663286400000 | 17367.4 |
| 1663545600000 | 17573.55 |
| 1663632000000 | 17661.16 |
| 1663718400000 | 17616.22 |
| 1663804800000 | 17611.74 |
| 1663891200000 | 17443.38 |
| 1664150400000 | 17347.43 |
| 1664236800000 | 17240.38 |
| 1664323200000 | 17096.42 |
| 1664409600000 | 17017.62 |
| 1664496000000 | 17104.11 |
| 1664755200000 | 16912.17 |
| 1664841600000 | 17067.57 |
| 1664928000000 | 17089.34 |
| 1665014400000 | 17067.27 |
| 1665100800000 | 16757.76 |
| 1665360000000 | 16695.11 |
| 1665446400000 | 16483.03 |
| 1665532800000 | 16453.41 |
| 1665619200000 | 16332.88 |
| 1665705600000 | 16063.95 |
| 1665964800000 | 16125.12 |
| 1666051200000 | 16120.63 |
| 1666137600000 | 16130.18 |
| 1666224000000 | 16394.46 |
| 1666310400000 | 16503.98 |
| 1666569600000 | 16690.26 |
| 1666656000000 | 16615.47 |
| 1666742400000 | 16598.94 |
| 1666828800000 | 16750.12 |
| 1666915200000 | 16722.23 |
| 1667174400000 | 16713.77 |
| 1667260800000 | 16635.03 |
| 1667347200000 | 16447.98 |
| 1667433600000 | 16471.66 |
| 1667520000000 | 16453.48 |
| 1667779200000 | 16594.33 |
| 1667865600000 | 16452.89 |
| 1667952000000 | 16579.46 |
| 1668038400000 | 16294.67 |
| 1668124800000 | 16829.3 |
| 1668384000000 | 16527.15 |
| 1668470400000 | 16556.5 |
| 1668556800000 | 16408.53 |
| 1668643200000 | 16469.82 |
| 1668729600000 | 16545.2 |
| 1668988800000 | 16372.05 |
| 1669075200000 | 16315.36 |
| 1669161600000 | 16336.2 |
| 1669248000000 | 16485.88 |
| 1669334400000 | 16467.32 |
| 1669593600000 | 16353.59 |
| 1669680000000 | 16267.02 |
| 1669766400000 | 16528.04 |
| 1669852800000 | 16379.4 |
| 1669939200000 | 16422.59 |
| 1670198400000 | 16196.11 |
| 1670284800000 | 15717.52 |
| 1670371200000 | 15384.5 |
| 1670457600000 | 15399.56 |
| 1670544000000 | 15286.62 |
| 1670803200000 | 15364.04 |
| 1670889600000 | 15557.15 |
| 1670976000000 | 15541.86 |
| 1671062400000 | 15352.71 |
| 1671148800000 | 15570.08 |
| 1671408000000 | 15512.32 |
| 1671494400000 | 15376.41 |
| 1671580800000 | 15463.76 |
| 1671667200000 | 15447.77 |
| 1671753600000 | 15302.89 |
| 1672012800000 | 15339.44 |
| 1672099200000 | 15331.02 |
| 1672185600000 | 15211.65 |
| 1672272000000 | 15334.81 |
| 1672358400000 | 15390.86 |
| 1672617600000 | 15367.24 |
| 1672704000000 | 15390.77 |
| 1672790400000 | 15214.04 |
| 1672876800000 | 14918.15 |
| 1672963200000 | 14925.08 |
| 1673222400000 | 15068.37 |
| 1673308800000 | 14764.44 |
| 1673395200000 | 14713.69 |
| 1673481600000 | 15054.68 |
| 1673568000000 | 15211.03 |
| 1673827200000 | 15518.55 |
| 1673913600000 | 15685.55 |
| 1674000000000 | 15784.73 |
| 1674086400000 | 15855.38 |
| 1674172800000 | 15934.25 |
| 1674432000000 | 15932.03 |
| 1674518400000 | 16089.54 |
| 1674604800000 | 15916.51 |
| 1674691200000 | 16165.31 |
| 1674777600000 | 16316.01 |
| 1675036800000 | 16269.2 |
| 1675123200000 | 16024.69 |
| 1675209600000 | 16108.35 |
| 1675296000000 | 16240.2 |
| 1675382400000 | 16493.85 |
| 1675641600000 | 16282.41 |
| 1675728000000 | 16333.5 |
| 1675814400000 | 16397.82 |
| 1675900800000 | 16335.55 |
| 1675987200000 | 16281.67 |
| 1676246400000 | 16260.92 |
| 1676332800000 | 16436.5 |
| 1676419200000 | 16305.26 |
| 1676505600000 | 16260.5 |
| 1676592000000 | 16281.74 |
| 1676851200000 | 16327.45 |
| 1676937600000 | 16194.92 |
| 1677024000000 | 16027.89 |
| 1677110400000 | 16171.38 |
| 1677196800000 | 16189.81 |
| 1677456000000 | 16178.39 |
| 1677542400000 | 16068.73 |
| 1677628800000 | 16126.78 |
| 1677715200000 | 16108.76 |
| 1677801600000 | 15942.91 |
| 1678060800000 | 15964.81 |
| 1678147200000 | 15919.29 |
| 1678233600000 | 15970.17 |
| 1678320000000 | 16015.15 |
| 1678406400000 | 15866.25 |
| 1678665600000 | 16067.04 |
| 1678752000000 | 15651.13 |
| 1678838400000 | 15678.24 |
| 1678924800000 | 15626.61 |
| 1679011200000 | 15916.55 |
| 1679270400000 | 15769.53 |
| 1679356800000 | 16053.86 |
| 1679443200000 | 16058.57 |
| 1679529600000 | 16044.16 |
| 1679616000000 | 16648.61 |
| 1679875200000 | 16482.93 |
| 1679961600000 | 16575.96 |
| 1680048000000 | 16919.1 |
| 1680134400000 | 16829.27 |
| 1680220800000 | 16819.77 |
| 1680480000000 | 16928.29 |
| 1680566400000 | 17003.35 |
| 1680652800000 | 16947.97 |
| 1680739200000 | 16933.44 |
| 1680825600000 | 16933.44 |
| 1681084800000 | 16940.35 |
| 1681171200000 | 17044 |
| 1681257600000 | 17141.54 |
| 1681344000000 | 17322.23 |
| 1681430400000 | 17541.53 |
| 1681689600000 | 17318.47 |
| 1681776000000 | 17365.96 |
| 1681862400000 | 17359.63 |
| 1681948800000 | 17362.98 |
| 1682035200000 | 17383.38 |
| 1682294400000 | 17386.73 |
| 1682380800000 | 17361.4 |
| 1682467200000 | 17633.64 |
| 1682553600000 | 17867 |
| 1682640000000 | 17896.3 |
| 1682899200000 | 17915.24 |
| 1682985600000 | 17831.41 |
| 1683072000000 | 17669.83 |
| 1683158400000 | 17797.77 |
| 1683244800000 | 17872.21 |
| 1683504000000 | 17649.16 |
| 1683590400000 | 17620 |
| 1683676800000 | 17797.41 |
| 1683763200000 | 17694.86 |
| 1683849600000 | 17535.33 |
| 1684108800000 | 17549.43 |
| 1684195200000 | 17481.1699 |
| 1684281600000 | 17439.1699 |
| 1684368000000 | 17412.78 |
| 1684454400000 | 17704.66 |
| 1684713600000 | 17867.1699 |
| 1684800000000 | 17964.62 |
| 1684886400000 | 17987.1699 |
| 1684972800000 | 17826.59 |
| 1685059200000 | 17875.7599 |
| 1685318400000 | 17955.23 |
| 1685404800000 | 17859.35 |
| 1685491200000 | 18056.21 |
| 1685577600000 | 18030.44 |
| 1685664000000 | 18049.38 |
| 1685923200000 | 18049.39 |
| 1686009600000 | 18005.1 |
| 1686096000000 | 17912.54 |
| 1686182400000 | 18067.6699 |
| 1686268800000 | 18131.91 |
| 1686528000000 | 18147.16 |
| 1686614400000 | 18184.95 |
| 1686700800000 | 18021.19 |
| 1686787200000 | 17997.52 |
| 1686873600000 | 18024.14 |
| 1687132800000 | 17880.79 |
| 1687219200000 | 17913.82 |
| 1687305600000 | 18083.97 |
| 1687392000000 | 17864.57 |
| 1687478400000 | 17739.39 |
| 1687737600000 | 17810.34 |
| 1687824000000 | 17868.54 |
| 1687910400000 | 17875.38 |
| 1687996800000 | 17855.7 |
| 1688083200000 | 17861.73 |
| 1688342400000 | 17921.61 |
| 1688428800000 | 17815.53 |
| 1688515200000 | 17828.22 |
| 1688601600000 | 17804.16 |
| 1688688000000 | 17548.94 |
| 1688947200000 | 17507.33 |
| 1689033600000 | 17654.19 |
| 1689120000000 | 17822.38 |
| 1689206400000 | 17946.56 |
| 1689292800000 | 18097.45 |
| 1689552000000 | 18069.65 |
| 1689638400000 | 18000.88 |
| 1689724800000 | 18018.69 |
| 1689811200000 | 18035.83 |
| 1689897600000 | 18015.53 |
| 1690156800000 | 17953.49 |
| 1690243200000 | 18075.7599 |
| 1690329600000 | 18194.02 |
| 1690416000000 | 17989.21 |
| 1690502400000 | 17916.45 |
| 1690761600000 | 17999.53 |
| 1690848000000 | 17933.1 |
| 1690934400000 | 17862.65 |
| 1691020800000 | 17956.16 |
| 1691107200000 | 17799.14 |
| 1691366400000 | 17980.91 |
| 1691452800000 | 17836.28 |
| 1691539200000 | 17983.48 |
| 1691625600000 | 17999.24 |
| 1691712000000 | 17923.98 |
| 1691971200000 | 17848.4 |
| 1692057600000 | 17713.38 |
| 1692144000000 | 17722.55 |
| 1692230400000 | 17723.61 |
| 1692316800000 | 17577.54 |
| 1692576000000 | 17415.89 |
| 1692662400000 | 17636.61 |
| 1692748800000 | 17609.19 |
| 1692835200000 | 17578.43 |
| 1692921600000 | 17570.18 |
| 1693180800000 | 17552.71 |
| 1693267200000 | 17719.85 |
| 1693353600000 | 17698.16 |
| 1693440000000 | 17722.77 |
| 1693526400000 | 17804.04 |
| 1693785600000 | 17847.33 |
| 1693872000000 | 17825.5099 |
| 1693958400000 | 17684.7599 |
| 1694044800000 | 17479.47 |
| 1694131200000 | 17352.86 |
| 1694390400000 | 17418.49 |
| 1694476800000 | 17296.52 |
| 1694563200000 | 17264.48 |
| 1694649600000 | 17309.37 |
| 1694736000000 | 17357.7 |
| 1694995200000 | 17217.04 |
| 1695081600000 | 17366.99 |
| 1695168000000 | 17452.47 |
| 1695254400000 | 17417.2599 |
| 1695340800000 | 17438.05 |
| 1695600000000 | 17354.32 |
| 1695686400000 | 17104.55 |
| 1695772800000 | 17050.72 |
| 1695859200000 | 17050.39 |
| 1695945600000 | 17145.04 |
| 1696204800000 | 17244.27 |
| 1696291200000 | 17278.07 |
| 1696377600000 | 17167.69 |
| 1696464000000 | 17081.13 |
| 1696550400000 | 17106.81 |
| 1696809600000 | 16896.41 |
| 1696896000000 | 16826.04 |
| 1696982400000 | 16941.69 |
| 1697068800000 | 16996.83 |
| 1697155200000 | 16944.13 |
| 1697414400000 | 16768.6699 |
| 1697500800000 | 16650.38 |
| 1697587200000 | 16508.23 |
| 1697673600000 | 16137.44 |
| 1697760000000 | 16208.32 |
| 1698019200000 | 15943.11 |
| 1698105600000 | 16164.87 |
| 1698192000000 | 16241.42 |
| 1698278400000 | 15783.22 |
| 1698364800000 | 15838.22 |
| 1698624000000 | 15915.75 |
| 1698710400000 | 15897.81 |
| 1698796800000 | 15690.95 |
| 1698883200000 | 16206.33 |
| 1698969600000 | 16379.85 |
| 1699228800000 | 16900.46 |
| 1699315200000 | 16726.2599 |
| 1699401600000 | 16619.24 |
| 1699488000000 | 16594.31 |
| 1699574400000 | 16412.68 |
| 1699833600000 | 16437.23 |
| 1699920000000 | 16505.15 |
| 1700006400000 | 16983.5 |
| 1700092800000 | 16987.89 |
| 1700179200000 | 17050.46 |
| 1700438400000 | 17040.41 |
| 1700524800000 | 16929.59 |
| 1700611200000 | 16805.94 |
| 1700697600000 | 16980.45 |
| 1700784000000 | 17021.14 |
| 1701043200000 | 17116.7 |
| 1701129600000 | 17210.98 |
| 1701216000000 | 17217.1699 |
| 1701302400000 | 17098.5 |
| 1701388800000 | 17185.05 |
| 1701648000000 | 17336.44 |
| 1701734400000 | 17302.39 |
| 1701820800000 | 17163.54 |
| 1701907200000 | 17243.61 |
| 1701993600000 | 17288.37 |
| 1702252800000 | 17000.04 |
| 1702339200000 | 17060.77 |
| 1702425600000 | 16876.45 |
| 1702512000000 | 17542.31 |
| 1702598400000 | 17558.07 |
| 1702857600000 | 17387.06 |
| 1702944000000 | 17553.8 |
| 1703030400000 | 17522.7 |
| 1703116800000 | 17506.9 |
| 1703203200000 | 17630.63 |
| 1703462400000 | 17630.63 |
| 1703548800000 | 17622.91 |
| 1703635200000 | 17670.58 |
| 1703721600000 | 17843.77 |
| 1703808000000 | 17867.7 |
| 1704153600000 | 17895.96 |
| 1704240000000 | 17729.52 |
| 1704326400000 | 17999.19 |
| 1704412800000 | 18016.47 |
| 1704672000000 | 17898.24 |
| 1704758400000 | 17974.44 |
| 1704844800000 | 17917.34 |
| 1704931200000 | 18057.22 |
| 1705017600000 | 18270.4 |
| 1705276800000 | 18263.13 |
| 1705363200000 | 18203.65 |
| 1705449600000 | 18020.09 |
| 1705536000000 | 18020.66 |
| 1705622400000 | 17982.52 |
| 1705881600000 | 17910.94 |
| 1705968000000 | 17815.2 |
| 1706054400000 | 17618.84 |
| 1706140800000 | 17326.86 |
| 1706227200000 | 17157.12 |
| 1706486400000 | 17405.07 |
| 1706572800000 | 17677.71 |
| 1706659200000 | 17713.57 |
| 1706745600000 | 17839.52 |
| 1706832000000 | 18133.55 |
| 1707091200000 | 17908.72 |
| 1707177600000 | 17990.02 |
| 1707264000000 | 18182.52 |
| 1707350400000 | 18190.12 |
| 1707436800000 | 18200.84 |
| 1707696000000 | 18508.1699 |
| 1707782400000 | 18351.45 |
| 1707868800000 | 18357.44 |
| 1707955200000 | 18633.28 |
| 1708041600000 | 18727.21 |
| 1708300800000 | 18585.29 |
| 1708387200000 | 18847.5 |
| 1708473600000 | 18810.39 |
| 1708560000000 | 18685.56 |
| 1708646400000 | 18511.22 |
| 1708905600000 | 18485.3 |
| 1708992000000 | 18509.78 |
| 1709078400000 | 18559.95 |
| 1709164800000 | 18401.85 |
| 1709251200000 | 18361.15 |
| 1709510400000 | 18185.96 |
| 1709596800000 | 18137.62 |
| 1709683200000 | 18492.97 |
| 1709769600000 | 18626.43 |
| 1709856000000 | 18802.57 |
| 1710115200000 | 18810.91 |
| 1710201600000 | 18794.56 |
| 1710288000000 | 18850.12 |
| 1710374400000 | 19151.77 |
| 1710460800000 | 18902.73 |
| 1710720000000 | 18662.39 |
| 1710806400000 | 18762.98 |
| 1710892800000 | 18797.63 |
| 1710979200000 | 18857.57 |
| 1711065600000 | 18734.49 |
| 1711324800000 | 18924.95 |
| 1711411200000 | 18861.47 |
| 1711497600000 | 18650.31 |
| 1711584000000 | 18551.12 |
| 1711670400000 | 18551.12 |
| 1711929600000 | 18165.22 |
| 1712016000000 | 18105.57 |
| 1712102400000 | 17703.57 |
| 1712188800000 | 18060.45 |
| 1712275200000 | 18201.58 |
| 1712534400000 | 18197.83 |
| 1712620800000 | 18205.37 |
| 1712707200000 | 18217.2 |
| 1712793600000 | 18197.68 |
| 1712880000000 | 18192.9 |
| 1713139200000 | 18217.59 |
| 1713225600000 | 17265.34 |
| 1713312000000 | 17239.49 |
| 1713398400000 | 17459.44 |
| 1713484800000 | 17109.08 |
| 1713744000000 | 17038.61 |
| 1713830400000 | 17237.0099 |
| 1713916800000 | 17551.58 |
| 1714003200000 | 17437.34 |
| 1714089600000 | 17039.7 |
| 1714348800000 | 17280.25 |
| 1714435200000 | 17516.95 |
| 1714521600000 | 17502.2 |
| 1714608000000 | 17177.65 |
| 1714694400000 | 17415.84 |
| 1714953600000 | 17450.98 |
| 1715040000000 | 17303.25 |
| 1715126400000 | 17115.31 |
| 1715212800000 | 17099.12 |
| 1715299200000 | 17108.84 |
| 1715558400000 | 17112.15 |
| 1715644800000 | 17147.4199 |
| 1715731200000 | 17465.82 |
| 1715817600000 | 17869.8 |
| 1715904000000 | 18109.4199 |
| 1716163200000 | 17787.44 |
| 1716249600000 | 17484.39 |
| 1716336000000 | 17592.4 |
| 1716422400000 | 17580.22 |
| 1716508800000 | 17581.36 |
| 1716768000000 | 17441.61 |
| 1716854400000 | 17550.16 |
| 1716940800000 | 17029.9 |
| 1717027200000 | 16546.05 |
| 1717113600000 | 16498.37 |
| 1717372800000 | 16732.85 |
| 1717459200000 | 16915.43 |
| 1717545600000 | 16595.02 |
| 1717632000000 | 16696.28 |
| 1717718400000 | 16444.86 |
| 1717977600000 | 16566.32 |
| 1718064000000 | 16279.2 |
| 1718150400000 | 16312.2 |
| 1718236800000 | 16237.97 |
| 1718323200000 | 15887.28 |
| 1718582400000 | 15902.44 |
| 1718668800000 | 15907.82 |
| 1718755200000 | 15850.31 |
| 1718841600000 | 16164.31 |
| 1718928000000 | 16483.84 |
| 1719187200000 | 16504.6 |
| 1719273600000 | 16506.02 |
| 1719360000000 | 16493.38 |
| 1719446400000 | 16764.3 |
| 1719532800000 | 17099.89 |
| 1719792000000 | 17347.35 |
| 1719878400000 | 17137.56 |
| 1719964800000 | 17308.84 |
| 1720051200000 | 17390.95 |
| 1720137600000 | 17582.78 |
| 1720396800000 | 17530.8 |
| 1720483200000 | 17633.84 |
| 1720569600000 | 17698.08 |
| 1720656000000 | 17707.33 |
| 1720742400000 | 17897.06 |
| 1721001600000 | 17645.0099 |
| 1721088000000 | 17351.62 |
| 1721174400000 | 17388.56 |
| 1721260800000 | 17773.78 |
| 1721347200000 | 17708.96 |
| 1721606400000 | 17750.9 |
| 1721692800000 | 17745.95 |
| 1721779200000 | 17591.95 |
| 1721865600000 | 17577.74 |
| 1721952000000 | 17649.8 |
| 1722211200000 | 17656.23 |
| 1722297600000 | 17413.65 |
| 1722384000000 | 17487.04 |
| 1722470400000 | 17760.53 |
| 1722556800000 | 17676.16 |
| 1722816000000 | 17070.06 |
| 1722902400000 | 17270.69 |
| 1722988800000 | 17530.04 |
| 1723075200000 | 17690.68 |
| 1723161600000 | 17788.09 |
| 1723420800000 | 17740.83 |
| 1723507200000 | 17954.31 |
| 1723593600000 | 18350.3 |
| 1723680000000 | 18288.21 |
| 1723766400000 | 18446.43 |
| 1724025600000 | 18746.37 |
| 1724112000000 | 19116.0099 |
| 1724198400000 | 19136.61 |
| 1724284800000 | 18792.05 |
| 1724371200000 | 19098.65 |
| 1724630400000 | 19350.5 |
| 1724716800000 | 19156.93 |
| 1724803200000 | 19359.95 |
| 1724889600000 | 19301.39 |
| 1724976000000 | 19365.18 |
| 1725235200000 | 19395.12 |
| 1725321600000 | 19146.64 |
| 1725408000000 | 19384.45 |
| 1725494400000 | 19418 |
| 1725580800000 | 19622.31 |
| 1725840000000 | 19461.46 |
| 1725926400000 | 19637.35 |
| 1726012800000 | 19796.75 |
| 1726099200000 | 19773.4199 |
| 1726185600000 | 19868.71 |
| 1726444800000 | 19863.28 |
| 1726531200000 | 20006.59 |
| 1726617600000 | 20054.11 |
| 1726704000000 | 20518.09 |
| 1726790400000 | 20094.2599 |
| 1727049600000 | 20010.31 |
| 1727136000000 | 19976.06 |
| 1727222400000 | 19863.97 |
| 1727308800000 | 19507.35 |
| 1727395200000 | 19305.58 |
| 1727654400000 | 18758.86 |
| 1727740800000 | 19036.94 |
| 1727827200000 | 18695.43 |
| 1727913600000 | 18456.52 |
| 1728000000000 | 18294.24 |
| 1728259200000 | 17912.89 |
| 1728345600000 | 18275.8 |
| 1728432000000 | 18180.75 |
| 1728518400000 | 18066.82 |
| 1728604800000 | 18156.9 |
| 1728864000000 | 18325.4 |
| 1728950400000 | 18463.9199 |
| 1729036800000 | 18562.28 |
| 1729123200000 | 18891.84 |
| 1729209600000 | 18966.41 |
| 1729468800000 | 18900.06 |
| 1729555200000 | 18684.13 |
| 1729641600000 | 18644.4 |
| 1729728000000 | 18547.19 |
| 1729814400000 | 18476.34 |
| 1730073600000 | 18132.08 |
| 1730160000000 | 17941.5099 |
| 1730246400000 | 17866.9199 |
| 1730332800000 | 17850.12 |
| 1730419200000 | 17712.43 |
| 1730678400000 | 17713.88 |
| 1730764800000 | 17839.87 |
| 1730851200000 | 17430.94 |
| 1730937600000 | 17160.7599 |
| 1731024000000 | 17267.63 |
| 1731283200000 | 17284.95 |
| 1731369600000 | 17267.78 |
| 1731456000000 | 17314.36 |
| 1731542400000 | 17008.03 |
| 1731628800000 | 16967.52 |
| 1731888000000 | 16809.19 |
| 1731974400000 | 16900.61 |
| 1732060800000 | 16881.81 |
| 1732147200000 | 16582.49 |
| 1732233600000 | 16822.12 |
| 1732492800000 | 17242.87 |
| 1732579200000 | 16922.54 |
| 1732665600000 | 16924.57 |
| 1732752000000 | 16991.13 |
| 1732838400000 | 16752.2 |
| 1733097600000 | 16414.36 |
| 1733184000000 | 16909.19 |
| 1733270400000 | 17259.5099 |
| 1733356800000 | 17163.41 |
| 1733443200000 | 17290.75 |
| 1733702400000 | 17506.45 |
| 1733788800000 | 17516.08 |
| 1733875200000 | 17518.08 |
| 1733961600000 | 17165.81 |
| 1734048000000 | 16897.44 |
| 1734307200000 | 16896.39 |
| 1734393600000 | 16542.43 |
| 1734480000000 | 16376.15 |
| 1734566400000 | 15929.09 |
| 1734652800000 | 16062.07 |
| 1734912000000 | 16424.1699 |
| 1734998400000 | 16321.29 |
| 1735084800000 | 16321.29 |
| 1735171200000 | 16321.25 |
| 1735257600000 | 16307.83 |
| 1735516800000 | 16329.66 |
| 1735603200000 | 16371.4 |
| 1735776000000 | 16582.93 |
| 1735862400000 | 16538.73 |
| 1736121600000 | 16310.72 |
| 1736208000000 | 16327.3 |
| 1736294400000 | 16370.76 |
| 1736380800000 | 16388.84 |
| 1736467200000 | 16361.93 |
| 1736726400000 | 15986.07 |
| 1736812800000 | 15703.66 |
| 1736899200000 | 16110.16 |
| 1736985600000 | 16188.14 |
| 1737072000000 | 16311.67 |
| 1737331200000 | 16229.21 |
| 1737417600000 | 16322.59 |
| 1737504000000 | 16572.64 |
| 1737590400000 | 16568.64 |
| 1737676800000 | 16377.3 |
| 1737936000000 | 16375.52 |
| 1738022400000 | 16369.73 |
| 1738108800000 | 16362.67 |
| 1738195200000 | 15932.41 |
| 1738281600000 | 16061.48 |
| 1738540800000 | 15649.57 |
| 1738627200000 | 15644.9 |
| 1738713600000 | 15544.22 |
| 1738800000000 | 15001.32 |
| 1738886400000 | 15054.13 |
| 1739145600000 | 14664.68 |
| 1739232000000 | 14371.81 |
| 1739318400000 | 14671.04 |
| 1739404800000 | 14487.86 |
| 1739491200000 | 14608.32 |
| 1739750400000 | 15301.46 |
| 1739836800000 | 15396.6 |
| 1739923200000 | 14863.87 |
| 1740009600000 | 14806.49 |
| 1740096000000 | 14800.35 |
| 1740355200000 | 14631.22 |
| 1740441600000 | 14182.14 |
| 1740528000000 | 14221.74 |
| 1740614400000 | 13816.01 |
| 1740700800000 | 13243.45 |
| 1740960000000 | 13990.13 |
| 1741046400000 | 13842 |
| 1741132800000 | 14380.3 |
| 1741219200000 | 14489.62 |
| 1741305600000 | 14375.97 |
| 1741564800000 | 14143.76 |
| 1741651200000 | 14085.8 |
| 1741737600000 | 14330.56 |
| 1741824000000 | 14139.67 |
| 1741910400000 | 13955.94 |
| 1742169600000 | 13857.94 |
| 1742256000000 | 13326.39 |
| 1742342400000 | 13355.48 |
| 1742428800000 | 13448.26 |
| 1742515200000 | 13223.43 |
| 1742774400000 | 12937.6299 |
| 1742860800000 | 13170.57 |
| 1742947200000 | 13895.55 |
| 1743033600000 | 13985.92 |
| 1743120000000 | 13993.22 |
| 1743379200000 | 13991.1 |
| 1743465600000 | 13977.06 |
| 1743552000000 | 13986.22 |
| 1743638400000 | 13988.84 |
| 1743724800000 | 13978.05 |
| 1743984000000 | 13995.32 |
| 1744070400000 | 12443.25 |
| 1744156800000 | 12501.91 |
| 1744243200000 | 13180.35 |
| 1744329600000 | 13328.57 |
| 1744588800000 | 13806.95 |
| 1744675200000 | 13921.88 |
| 1744761600000 | 13725.68 |
| 1744848000000 | 13787.9 |
| 1744934400000 | 13787.9 |
| 1745193600000 | 13735.88 |
| 1745280000000 | 13957.35 |
| 1745366400000 | 14266.53 |
| 1745452800000 | 14103.87 |
| 1745539200000 | 14220.96 |
| 1745798400000 | 14366.15 |
| 1745884800000 | 14444.99 |
| 1745971200000 | 14690.51 |
| 1746057600000 | 14689.41 |
| 1746144000000 | 14963.73 |
| 1746403200000 | 14978.47 |
| 1746489600000 | 15091.11 |
| 1746576000000 | 15018.99 |
| 1746662400000 | 14780.3 |
| 1746748800000 | 14802.48 |
| 1747008000000 | 14814.35 |
| 1747094400000 | 14799.76 |
| 1747180800000 | 15288.34 |
| 1747267200000 | 15550.18 |
| 1747353600000 | 15805.62 |
| 1747612800000 | 15934.5 |
| 1747699200000 | 15774.02 |
| 1747785600000 | 16076.1 |
| 1747872000000 | 16164.47 |
| 1747958400000 | 16326.31 |
| 1748217600000 | 16320.27 |
| 1748304000000 | 16278.91 |
| 1748390400000 | 16234.54 |
| 1748476800000 | 16244.16 |
| 1748563200000 | 16216.99 |
| 1748822400000 | 15759.33 |
| 1748908800000 | 15678.22 |
| 1748995200000 | 15600.95 |
| 1749081600000 | 15782.97 |
| 1749168000000 | 15776.42 |
| 1749427200000 | 15774.11 |
| 1749513600000 | 16104.73 |
| 1749600000000 | 16063.35 |
| 1749686400000 | 16099.72 |
| 1749772800000 | 15883.92 |
| 1750032000000 | 15756.07 |
| 1750118400000 | 15880.57 |
| 1750204800000 | 15669.16 |
| 1750291200000 | 15265.18 |
| 1750377600000 | 15122.89 |
| 1750636800000 | 14842.69 |
| 1750723200000 | 15210.08 |
| 1750809600000 | 15171.7 |
| 1750896000000 | 15447.21 |
| 1750982400000 | 15431.07 |
| 1751241600000 | 15379.67 |
| 1751328000000 | 15392.17 |
| 1751414400000 | 15287.29 |
| 1751500800000 | 15226.89 |
| 1751587200000 | 15205.23 |
| 1751846400000 | 15277.03 |
| 1751932800000 | 15174.28 |
| 1752019200000 | 15258.27 |
| 1752105600000 | 15531.79 |
| 1752192000000 | 15635.31 |
| 1752451200000 | 15621.47 |
| 1752537600000 | 15681.2 |
| 1752624000000 | 15676.07 |
| 1752710400000 | 15734.97 |
| 1752796800000 | 15759.6 |
| 1753056000000 | 15748.87 |
| 1753142400000 | 15661.7 |
| 1753228800000 | 15759.57 |
| 1753315200000 | 16005.55 |
| 1753401600000 | 15861.95 |
| 1753660800000 | 16028.59 |
| 1753747200000 | 15931.44 |
| 1753833600000 | 15773.2 |
| 1753920000000 | 15573.7 |
| STOXX Indonesia Large Cap | STOXX Emerging Markets Large Cap | |
|---|---|---|
| 2024 | -8.343621030904 | 9.0009998652805 |
| 2023 | 16.092927880572 | 10.006196784108 |
| 2022 | -0.37556120573027 | -21.215829367959 |
| 2021 | 2.9178124278294 | -4.6526335957289 |
| 2020 | -6.0629778266838 | 20.546921182774 |
| 2019 | 11.329544312324 | 22.571481530646 |
| 2018 | -4.8558746482701 | -15.298516758327 |
| 2019 | -8.2415504592868 | 30.364613534427 |
Methodology
The STOXX Indonesia Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Indonesia covering approximately 70% of investable market capitalization. STOXX Indonesia Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1213338127 | SWIDLCGR | .SWIDLCGR | |
| Net Return EUR | CH1213338119 | SWIDLCR | .SWIDLCR | |
| Price EUR | CH1213338135 | SWIDLCP | .SWIDLCP | |
| Price USD | CH1213338101 | SWIDLCL | .SWIDLCL | |
| Net Return USD | CH1213338085 | SWIDLCV | .SWIDLCV | |
| Gross Return USD | CH1213338093 | SWIDLCGV | .SWIDLCGV |
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 | 2,866.486% |
| Bank Rakyat Indonesia | Banks | Indonesia | 1,642.864% |
| Bank Mandiri Tbk PT | Banks | Indonesia | 1,046.998% |
| PT TELKOM INDONESIA TBK | Telecommunications | Indonesia | 863.124% |
| BARITO RENEWABLES ENERGY | Utilities | Indonesia | 775.426% |
| AMMAN MINERAL INTERNASIONAL | Basic Resources | Indonesia | 737.386% |
| Astra International Tbk PT | Automobiles and Parts | Indonesia | 650.442% |
| BARITO PACIFIC | Chemicals | Indonesia | 447.764% |
| BNI Tbk PT | Banks | Indonesia | 371.606% |
| United Tractors Tbk PT | Basic Resources | Indonesia | 230.379% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.